KissMeData/090430/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

87 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	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	20240731	160729	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181700	2800	2	1.57	48340496000	262691	147.60	178500	187600	178000	232500	125300	178900	184021.28	30.35	43151	186500	182700	178500	174700	170500	180600	172600	292	53600	500	132380	100	1	58492759	106281	69.67	2.56	12	0.45	2608.00	70987.00	200500	20240531	-9.38	96300	20230726	88.68	200500	-9.38	20240531	110400	64.58	20240319	200500	-9.38	20240531	105900	71.58	20231023	0.28	N	090430	500	292 억	17751253	N	N	445	N	N
3	20240731	150737	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182200	3300	2	1.84	41894605300	227227	127.67	178500	187600	178000	232500	125300	178900	184373.36	30.35	33467	186500	182700	178500	174700	170500	180600	172600	292	53600	500	132380	100	1	58492759	106574	69.86	2.57	12	0.39	2608.00	70987.00	200500	20240531	-9.13	96300	20230726	89.20	200500	-9.13	20240531	110400	65.04	20240319	200500	-9.13	20240531	105900	72.05	20231023	0.28	N	090430	500	292 억	17751253	N	N	285	N	N
4	20240731	140737	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181100	2200	2	1.23	36495530700	197465	110.95	178500	187600	178000	232500	125300	178900	184820.25	30.35	31110	186500	182700	178500	174700	170500	180600	172600	292	53600	500	132380	100	1	58492759	105930	69.44	2.55	12	0.34	2608.00	70987.00	200500	20240531	-9.68	96300	20230726	88.06	200500	-9.68	20240531	110400	64.04	20240319	200500	-9.68	20240531	105900	71.01	20231023	0.28	N	090430	500	292 억	17751253	N	N	285	N	N
5	20240731	130736	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	183600	4700	2	2.63	32684206200	176532	99.19	178500	187600	178000	232500	125300	178900	185146.07	30.35	29477	186500	182700	178500	174700	170500	180600	172600	292	53600	500	132380	100	1	58492759	107393	70.40	2.59	12	0.30	2608.00	70987.00	200500	20240531	-8.43	96300	20230726	90.65	200500	-8.43	20240531	110400	66.30	20240319	200500	-8.43	20240531	105900	73.37	20231023	0.28	N	090430	500	292 억	17751253	N	N	285	N	N
6	20240731	120735	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	184800	5900	2	3.30	30530378300	164852	92.63	178500	187600	178000	232500	125300	178900	185198.71	30.35	27778	186500	182700	178500	174700	170500	180600	172600	292	53600	500	132380	100	1	58492759	108095	70.86	2.60	12	0.28	2608.00	70987.00	200500	20240531	-7.83	96300	20230726	91.90	200500	-7.83	20240531	110400	67.39	20240319	200500	-7.83	20240531	105900	74.50	20231023	0.28	N	090430	500	292 억	17751253	N	N	285	N	N
7	20240731	110736	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	185100	6200	2	3.47	26404416000	142592	80.12	178500	187600	178000	232500	125300	178900	185174.60	30.35	21179	186500	182700	178500	174700	170500	180600	172600	292	53600	500	132380	100	1	58492759	108270	70.97	2.61	12	0.24	2608.00	70987.00	200500	20240531	-7.68	96300	20230726	92.21	200500	-7.68	20240531	110400	67.66	20240319	200500	-7.68	20240531	105900	74.79	20231023	0.28	N	090430	500	292 억	17751253	N	N	285	N	N
8	20240731	100735	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	185600	6700	2	3.75	22026277500	118840	66.77	178500	187600	178000	232500	125300	178900	185343.97	30.35	18189	186500	182700	178500	174700	170500	180600	172600	292	53600	500	132380	100	1	58492759	108563	71.17	2.61	12	0.20	2608.00	70987.00	200500	20240531	-7.43	96300	20230726	92.73	200500	-7.43	20240531	110400	68.12	20240319	200500	-7.43	20240531	105900	75.26	20231023	0.28	N	090430	500	292 억	17751253	N	N	285	N	N
9	20240731	090731	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186600	7700	2	4.30	6548011900	35513	19.95	178500	186900	178000	232500	125300	178900	184383.52	30.35	9978	186500	182700	178500	174700	170500	180600	172600	292	53600	500	132380	100	1	58492759	109147	71.55	2.63	12	0.06	2608.00	70987.00	200500	20240531	-6.93	96300	20230726	93.77	200500	-6.93	20240531	110400	69.02	20240319	200500	-6.93	20240531	105900	76.20	20231023	0.28	N	090430	500	292 억	17751253	N	N	285	N	N
10	20240730	160716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178900	-3400	5	-1.87	31602974600	177305	43.98	180100	182300	174300	236500	127700	182300	178239.64	30.39	-21512	195433	188866	176933	170366	158433	192150	173650	292	54200	500	134900	100	1	58492759	104644	68.60	2.52	12	0.30	2608.00	70987.00	200500	20240531	-10.77	96300	20230726	85.77	200500	-10.77	20240531	110400	62.05	20240319	200500	-10.77	20240531	105900	68.93	20231023	0.27	N	090430	500	292 억	17773916	N	N	285	N	N
11	20240730	150728	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180000	-2300	5	-1.26	30371286300	170425	42.27	180100	182300	174300	236500	127700	182300	178208.79	30.39	-23256	195433	188866	176933	170366	158433	192150	173650	292	54200	500	134900	100	1	58492759	105287	69.02	2.54	12	0.29	2608.00	70987.00	200500	20240531	-10.22	96300	20230726	86.92	200500	-10.22	20240531	110400	63.04	20240319	200500	-10.22	20240531	105900	69.97	20231023	0.27	N	090430	500	292 억	17773916	N	N	878	N	N
12	20240730	140719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180500	-1800	5	-0.99	26946203500	151386	37.55	180100	182300	174300	236500	127700	182300	177996.30	30.39	-22028	195433	188866	176933	170366	158433	192150	173650	292	54200	500	134900	100	1	58492759	105579	69.21	2.54	12	0.26	2608.00	70987.00	200500	20240531	-9.98	96300	20230726	87.44	200500	-9.98	20240531	110400	63.50	20240319	200500	-9.98	20240531	105900	70.44	20231023	0.27	N	090430	500	292 억	17773916	N	N	878	N	N
13	20240730	130725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179500	-2800	5	-1.54	22930318000	129057	32.01	180100	182300	174300	236500	127700	182300	177675.43	30.39	-22621	195433	188866	176933	170366	158433	192150	173650	292	54200	500	134900	100	1	58492759	104995	68.83	2.53	12	0.22	2608.00	70987.00	200500	20240531	-10.47	96300	20230726	86.40	200500	-10.47	20240531	110400	62.59	20240319	200500	-10.47	20240531	105900	69.50	20231023	0.27	N	090430	500	292 억	17773916	N	N	878	N	N
14	20240730	120718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178800	-3500	5	-1.92	19747485700	111300	27.61	180100	182300	174300	236500	127700	182300	177425.18	30.39	-20875	195433	188866	176933	170366	158433	192150	173650	292	54200	500	134900	100	1	58492759	104585	68.56	2.52	12	0.19	2608.00	70987.00	200500	20240531	-10.82	96300	20230726	85.67	200500	-10.82	20240531	110400	61.96	20240319	200500	-10.82	20240531	105900	68.84	20231023	0.27	N	090430	500	292 억	17773916	N	N	878	N	N
15	20240730	110726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176900	-5400	5	-2.96	16784296800	94639	23.47	180100	182300	174300	236500	127700	182300	177350.06	30.39	-19064	195433	188866	176933	170366	158433	192150	173650	292	54200	500	134900	100	1	58492759	103474	67.83	2.49	12	0.16	2608.00	70987.00	200500	20240531	-11.77	96300	20230726	83.70	200500	-11.77	20240531	110400	60.24	20240319	200500	-11.77	20240531	105900	67.04	20231023	0.27	N	090430	500	292 억	17773916	N	N	878	N	N
16	20240730	100726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175200	-7100	5	-3.89	12282292200	68981	17.11	180100	182300	175000	236500	127700	182300	178052.46	30.39	-17080	195433	188866	176933	170366	158433	192150	173650	292	54200	500	134900	100	1	58492759	102479	67.18	2.47	12	0.12	2608.00	70987.00	200500	20240531	-12.62	96300	20230726	81.93	200500	-12.62	20240531	110400	58.70	20240319	200500	-12.62	20240531	105900	65.44	20231023	0.27	N	090430	500	292 억	17773916	N	N	878	N	N
17	20240730	090729	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181300	-1000	5	-0.55	2066752100	11458	2.84	180100	182000	178900	236500	127700	182300	180374.15	30.39	-2730	195433	188866	176933	170366	158433	192150	173650	292	54200	500	134900	100	1	58492759	106047	69.52	2.55	12	0.02	2608.00	70987.00	200500	20240531	-9.58	96300	20230726	88.27	200500	-9.58	20240531	110400	64.22	20240319	200500	-9.58	20240531	105900	71.20	20231023	0.27	N	090430	500	292 억	17773916	N	N	878	N	N
18	20240729	160716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182300	11400	2	6.67	72120464100	402393	148.47	167700	183500	165000	222000	119700	170900	179228.07	30.19	124321	185100	178000	174000	166900	162900	176000	164900	292	51100	500	126460	100	1	58492759	106632	69.90	2.57	12	0.69	2608.00	70987.00	200500	20240531	-9.08	96300	20230726	89.30	200500	-9.08	20240531	110400	65.13	20240319	200500	-9.08	20240531	105900	72.14	20231023	0.29	N	090430	500	292 억	17657323	N	N	878	N	N
19	20240729	150724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182000	11100	2	6.50	67904219200	379256	139.94	167700	183500	165000	222000	119700	170900	179047.71	30.19	124282	185100	178000	174000	166900	162900	176000	164900	292	51100	500	126460	100	1	58492759	106457	69.79	2.56	12	0.65	2608.00	70987.00	200500	20240531	-9.23	96300	20230726	88.99	200500	-9.23	20240531	110400	64.86	20240319	200500	-9.23	20240531	105900	71.86	20231023	0.29	N	090430	500	292 억	17657323	N	N	85	N	N
20	20240729	140730	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182700	11800	2	6.90	61269561200	342877	126.51	167700	183500	165000	222000	119700	170900	178694.49	30.19	115303	185100	178000	174000	166900	162900	176000	164900	292	51100	500	126460	100	1	58492759	106866	70.05	2.57	12	0.59	2608.00	70987.00	200500	20240531	-8.88	96300	20230726	89.72	200500	-8.88	20240531	110400	65.49	20240319	200500	-8.88	20240531	105900	72.52	20231023	0.29	N	090430	500	292 억	17657323	N	N	85	N	N
21	20240729	130730	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	183200	12300	2	7.20	53199346900	298757	110.23	167700	183300	165000	222000	119700	170900	178071.02	30.19	104143	185100	178000	174000	166900	162900	176000	164900	292	51100	500	126460	100	1	58492759	107159	70.25	2.58	12	0.51	2608.00	70987.00	200500	20240531	-8.63	96300	20230726	90.24	200500	-8.63	20240531	110400	65.94	20240319	200500	-8.63	20240531	105900	72.99	20231023	0.29	N	090430	500	292 억	17657323	N	N	85	N	N
22	20240729	120724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181100	10200	2	5.97	42119541500	237805	87.74	167700	181700	165000	222000	119700	170900	177120.23	30.19	79629	185100	178000	174000	166900	162900	176000	164900	292	51100	500	126460	100	1	58492759	105930	69.44	2.55	12	0.41	2608.00	70987.00	200500	20240531	-9.68	96300	20230726	88.06	200500	-9.68	20240531	110400	64.04	20240319	200500	-9.68	20240531	105900	71.01	20231023	0.29	N	090430	500	292 억	17657323	N	N	85	N	N
23	20240729	110720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180700	9800	2	5.73	31531660600	179343	66.17	167700	181700	165000	222000	119700	170900	175819.99	30.19	46303	185100	178000	174000	166900	162900	176000	164900	292	51100	500	126460	100	1	58492759	105696	69.29	2.55	12	0.31	2608.00	70987.00	200500	20240531	-9.88	96300	20230726	87.64	200500	-9.88	20240531	110400	63.68	20240319	200500	-9.88	20240531	105900	70.63	20231023	0.29	N	090430	500	292 억	17657323	N	N	85	N	N
24	20240729	100718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177400	6500	2	3.80	15080487500	87818	32.40	167700	177500	165000	222000	119700	170900	171725.14	30.19	14884	185100	178000	174000	166900	162900	176000	164900	292	51100	500	126460	100	1	58492759	103766	68.02	2.50	12	0.15	2608.00	70987.00	200500	20240531	-11.52	96300	20230726	84.22	200500	-11.52	20240531	110400	60.69	20240319	200500	-11.52	20240531	105900	67.52	20231023	0.29	N	090430	500	292 억	17657323	N	N	85	N	N
25	20240729	090717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167500	-3400	5	-1.99	3091153100	18505	6.83	167700	170000	165000	222000	119700	170900	167026.21	30.19	748	185100	178000	174000	166900	162900	176000	164900	292	51100	500	126460	100	1	58492759	97975	64.23	2.36	12	0.03	2608.00	70987.00	200500	20240531	-16.46	96300	20230726	73.94	200500	-16.46	20240531	110400	51.72	20240319	200500	-16.46	20240531	105900	58.17	20231023	0.29	N	090430	500	292 억	17657323	N	N	85	N	N
26	20240726	160706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	170900	-6300	5	-3.56	46384248400	268606	71.51	178500	181100	170000	230000	124100	177200	172686.19	30.23	-55566	187733	182466	179233	173966	170733	180850	172350	292	52800	500	131120	100	1	58492759	99964	65.53	2.41	12	0.46	2608.00	70987.00	200500	20240531	-14.76	96300	20230726	77.47	200500	-14.76	20240531	110400	54.80	20240319	200500	-14.76	20240531	96300	77.47	20230726	0.28	N	090430	500	292 억	17684711	N	N	85	N	N
27	20240726	150715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171100	-6100	5	-3.44	44253189900	256142	68.19	178500	181100	170000	230000	124100	177200	172767.95	30.23	-52924	187733	182466	179233	173966	170733	180850	172350	292	52800	500	131120	100	1	58492759	100081	65.61	2.41	12	0.44	2608.00	70987.00	200500	20240531	-14.66	96300	20230726	77.67	200500	-14.66	20240531	110400	54.98	20240319	200500	-14.66	20240531	96300	77.67	20230726	0.28	N	090430	500	292 억	17684711	N	N	157	N	N
28	20240726	140715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171600	-5600	5	-3.16	38789922000	224388	59.73	178500	181100	170000	230000	124100	177200	172869.59	30.23	-48722	187733	182466	179233	173966	170733	180850	172350	292	52800	500	131120	100	1	58492759	100374	65.80	2.42	12	0.38	2608.00	70987.00	200500	20240531	-14.41	96300	20230726	78.19	200500	-14.41	20240531	110400	55.43	20240319	200500	-14.41	20240531	96300	78.19	20230726	0.28	N	090430	500	292 억	17684711	N	N	157	N	N
29	20240726	130715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171000	-6200	5	-3.50	34345627800	198383	52.81	178500	181100	170000	230000	124100	177200	173127.59	30.23	-43730	187733	182466	179233	173966	170733	180850	172350	292	52800	500	131120	100	1	58492759	100023	65.57	2.41	12	0.34	2608.00	70987.00	200500	20240531	-14.71	96300	20230726	77.57	200500	-14.71	20240531	110400	54.89	20240319	200500	-14.71	20240531	96300	77.57	20230726	0.28	N	090430	500	292 억	17684711	N	N	157	N	N
30	20240726	120718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172100	-5100	5	-2.88	31570787100	182218	48.51	178500	181100	170000	230000	124100	177200	173258.03	30.23	-39689	187733	182466	179233	173966	170733	180850	172350	292	52800	500	131120	100	1	58492759	100666	65.99	2.42	12	0.31	2608.00	70987.00	200500	20240531	-14.16	96300	20230726	78.71	200500	-14.16	20240531	110400	55.89	20240319	200500	-14.16	20240531	96300	78.71	20230726	0.28	N	090430	500	292 억	17684711	N	N	157	N	N
31	20240726	110717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171800	-5400	5	-3.05	28742490300	165741	44.12	178500	181100	170000	230000	124100	177200	173417.79	30.23	-35860	187733	182466	179233	173966	170733	180850	172350	292	52800	500	131120	100	1	58492759	100491	65.87	2.42	12	0.28	2608.00	70987.00	200500	20240531	-14.31	96300	20230726	78.40	200500	-14.31	20240531	110400	55.62	20240319	200500	-14.31	20240531	96300	78.40	20230726	0.28	N	090430	500	292 억	17684711	N	N	157	N	N
32	20240726	100716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171600	-5600	5	-3.16	21073539700	120890	32.18	178500	181100	171300	230000	124100	177200	174319.62	30.23	-26886	187733	182466	179233	173966	170733	180850	172350	292	52800	500	131120	100	1	58492759	100374	65.80	2.42	12	0.21	2608.00	70987.00	200500	20240531	-14.41	96300	20230726	78.19	200500	-14.41	20240531	110400	55.43	20240319	200500	-14.41	20240531	96300	78.19	20230726	0.28	N	090430	500	292 억	17684711	N	N	157	N	N
33	20240726	090709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178900	1700	2	0.96	2933976700	16357	4.35	178500	181100	178000	230000	124100	177200	179373.18	30.23	-4211	187733	182466	179233	173966	170733	180850	172350	292	52800	500	131120	100	1	58492759	104644	68.60	2.52	12	0.03	2608.00	70987.00	200500	20240531	-10.77	96300	20230726	85.77	200500	-10.77	20240531	110400	62.05	20240319	200500	-10.77	20240531	96300	85.77	20230726	0.28	N	090430	500	292 억	17684711	N	N	157	N	N
34	20240725	160711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177200	-1800	5	-1.01	67263214900	374405	80.63	180700	184500	176000	232500	125300	179000	179656.08	30.10	-114163	190066	184532	179466	173932	168866	187300	176700	292	53500	500	132460	100	1	58492759	103649	67.94	2.50	12	0.64	2608.00	70987.00	200500	20240531	-11.62	96300	20230726	84.01	200500	-11.62	20240531	110400	60.51	20240319	200500	-11.62	20240531	96300	84.01	20230726	0.26	N	090430	500	292 억	17608302	N	N	157	N	N
35	20240725	150720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176500	-2500	5	-1.40	62545774600	347756	74.89	180700	184500	176300	232500	125300	179000	179855.61	30.10	-105751	190066	184532	179466	173932	168866	187300	176700	292	53500	500	132460	100	1	58492759	103240	67.68	2.49	12	0.59	2608.00	70987.00	200500	20240531	-11.97	96300	20230726	83.28	200500	-11.97	20240531	110400	59.87	20240319	200500	-11.97	20240531	96300	83.28	20230726	0.26	N	090430	500	292 억	17608302	N	N	171	N	N
36	20240725	140720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179100	100	2	0.06	54342921300	301632	64.96	180700	184500	177300	232500	125300	179000	180163.40	30.10	-86839	190066	184532	179466	173932	168866	187300	176700	292	53500	500	132460	100	1	58492759	104761	68.67	2.52	12	0.52	2608.00	70987.00	200500	20240531	-10.67	96300	20230726	85.98	200500	-10.67	20240531	110400	62.23	20240319	200500	-10.67	20240531	96300	85.98	20230726	0.26	N	090430	500	292 억	17608302	N	N	171	N	N
37	20240725	130713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180300	1300	2	0.73	48004207300	266302	57.35	180700	184500	177300	232500	125300	179000	180262.80	30.10	-66923	190066	184532	179466	173932	168866	187300	176700	292	53500	500	132460	100	1	58492759	105462	69.13	2.54	12	0.46	2608.00	70987.00	200500	20240531	-10.07	96300	20230726	87.23	200500	-10.07	20240531	110400	63.32	20240319	200500	-10.07	20240531	96300	87.23	20230726	0.26	N	090430	500	292 억	17608302	N	N	171	N	N
38	20240725	120718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179800	800	2	0.45	41746712400	231540	49.87	180700	184500	177300	232500	125300	179000	180300.82	30.10	-47118	190066	184532	179466	173932	168866	187300	176700	292	53500	500	132460	100	1	58492759	105170	68.94	2.53	12	0.40	2608.00	70987.00	200500	20240531	-10.32	96300	20230726	86.71	200500	-10.32	20240531	110400	62.86	20240319	200500	-10.32	20240531	96300	86.71	20230726	0.26	N	090430	500	292 억	17608302	N	N	171	N	N
39	20240725	110712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179800	800	2	0.45	35828134900	198597	42.77	180700	184500	177300	232500	125300	179000	180406.99	30.10	-32255	190066	184532	179466	173932	168866	187300	176700	292	53500	500	132460	100	1	58492759	105170	68.94	2.53	12	0.34	2608.00	70987.00	200500	20240531	-10.32	96300	20230726	86.71	200500	-10.32	20240531	110400	62.86	20240319	200500	-10.32	20240531	96300	86.71	20230726	0.26	N	090430	500	292 억	17608302	N	N	171	N	N
40	20240725	100712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179000	0	3	0.00	28360757300	157061	33.83	180700	184500	177300	232500	125300	179000	180572.69	30.10	-13473	190066	184532	179466	173932	168866	187300	176700	292	53500	500	132460	100	1	58492759	104702	68.63	2.52	12	0.27	2608.00	70987.00	200500	20240531	-10.72	96300	20230726	85.88	200500	-10.72	20240531	110400	62.14	20240319	200500	-10.72	20240531	96300	85.88	20230726	0.26	N	090430	500	292 억	17608302	N	N	171	N	N
41	20240725	090709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	183400	4400	2	2.46	9155183800	50032	10.78	180700	184500	179000	232500	125300	179000	182995.19	30.10	7033	190066	184532	179466	173932	168866	187300	176700	292	53500	500	132460	100	1	58492759	107276	70.32	2.58	12	0.09	2608.00	70987.00	200500	20240531	-8.53	96300	20230726	90.45	200500	-8.53	20240531	110400	66.12	20240319	200500	-8.53	20240531	96300	90.45	20230726	0.26	N	090430	500	292 억	17608302	N	N	171	N	N
42	20240724	160706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179000	3800	2	2.17	83463980400	463638	148.63	177900	185000	174400	227500	122700	175200	180020.50	30.06	-94094	182133	178666	176333	172866	170533	177500	171700	292	52300	500	129640	100	1	58492759	104702	68.63	2.52	12	0.79	2608.00	70987.00	200500	20240531	-10.72	96300	20230726	85.88	200500	-10.72	20240531	110400	62.14	20240319	200500	-10.72	20240531	96300	85.88	20230726	0.29	N	090430	500	292 억	17585156	N	N	171	N	N
43	20240724	150718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179500	4300	2	2.45	79650447300	442368	141.81	177900	185000	174400	227500	122700	175200	180054.73	30.06	-87904	182133	178666	176333	172866	170533	177500	171700	292	52300	500	129640	100	1	58492759	104995	68.83	2.53	12	0.76	2608.00	70987.00	200500	20240531	-10.47	96300	20230726	86.40	200500	-10.47	20240531	110400	62.59	20240319	200500	-10.47	20240531	96300	86.40	20230726	0.29	N	090430	500	292 억	17585156	N	N	480	N	N
44	20240724	140712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178200	3000	2	1.71	69921125100	388217	124.45	177900	185000	174400	227500	122700	175200	180108.37	30.06	-73239	182133	178666	176333	172866	170533	177500	171700	292	52300	500	129640	100	1	58492759	104234	68.33	2.51	12	0.66	2608.00	70987.00	200500	20240531	-11.12	96300	20230726	85.05	200500	-11.12	20240531	110400	61.41	20240319	200500	-11.12	20240531	96300	85.05	20230726	0.29	N	090430	500	292 억	17585156	N	N	480	N	N
45	20240724	130719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178500	3300	2	1.88	63740874000	353608	113.36	177900	185000	174400	227500	122700	175200	180258.59	30.06	-59429	182133	178666	176333	172866	170533	177500	171700	292	52300	500	129640	100	1	58492759	104410	68.44	2.51	12	0.60	2608.00	70987.00	200500	20240531	-10.97	96300	20230726	85.36	200500	-10.97	20240531	110400	61.68	20240319	200500	-10.97	20240531	96300	85.36	20230726	0.29	N	090430	500	292 억	17585156	N	N	480	N	N
46	20240724	120717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178700	3500	2	2.00	59107180600	327647	105.04	177900	185000	174400	227500	122700	175200	180398.98	30.06	-52893	182133	178666	176333	172866	170533	177500	171700	292	52300	500	129640	100	1	58492759	104527	68.52	2.52	12	0.56	2608.00	70987.00	200500	20240531	-10.87	96300	20230726	85.57	200500	-10.87	20240531	110400	61.87	20240319	200500	-10.87	20240531	96300	85.57	20230726	0.29	N	090430	500	292 억	17585156	N	N	480	N	N
47	20240724	110714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177200	2000	2	1.14	52697597500	291483	93.44	177900	185000	174400	227500	122700	175200	180791.34	30.06	-42146	182133	178666	176333	172866	170533	177500	171700	292	52300	500	129640	100	1	58492759	103649	67.94	2.50	12	0.50	2608.00	70987.00	200500	20240531	-11.62	96300	20230726	84.01	200500	-11.62	20240531	110400	60.51	20240319	200500	-11.62	20240531	96300	84.01	20230726	0.29	N	090430	500	292 억	17585156	N	N	480	N	N
48	20240724	100733	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179900	4700	2	2.68	38753455500	212938	68.26	177900	185000	176200	227500	122700	175200	181994.11	30.06	-15272	182133	178666	176333	172866	170533	177500	171700	292	52300	500	129640	100	1	58492759	105228	68.98	2.53	12	0.36	2608.00	70987.00	200500	20240531	-10.27	96300	20230726	86.81	200500	-10.27	20240531	110400	62.95	20240319	200500	-10.27	20240531	96300	86.81	20230726	0.29	N	090430	500	292 억	17585156	N	N	480	N	N
49	20240724	090709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	183400	8200	2	4.68	8755420800	48473	15.54	177900	183500	176200	227500	122700	175200	180624.81	30.06	-5026	182133	178666	176333	172866	170533	177500	171700	292	52300	500	129640	100	1	58492759	107276	70.32	2.58	12	0.08	2608.00	70987.00	200500	20240531	-8.53	96300	20230726	90.45	200500	-8.53	20240531	110400	66.12	20240319	200500	-8.53	20240531	96300	90.45	20230726	0.29	N	090430	500	292 억	17585156	N	N	480	N	N
50	20240723	160703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175200	-2500	5	-1.41	54950962100	311069	44.76	177700	179800	174000	231000	124400	177700	176653.96	30.11	-90537	188033	182866	173033	167866	158033	185450	170450	292	53300	500	131490	100	1	58492759	102479	67.18	2.47	12	0.53	2608.00	70987.00	200500	20240531	-12.62	96300	20230726	81.93	200500	-12.62	20240531	110400	58.70	20240319	200500	-12.62	20240531	96300	81.93	20230726	0.29	N	090430	500	292 억	17612640	N	N	480	N	N
51	20240723	150719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176400	-1300	5	-0.73	50428234000	285302	41.05	177700	179800	174000	231000	124400	177700	176753.74	30.11	-83629	188033	182866	173033	167866	158033	185450	170450	292	53300	500	131490	100	1	58492759	103181	67.64	2.48	12	0.49	2608.00	70987.00	200500	20240531	-12.02	96300	20230726	83.18	200500	-12.02	20240531	110400	59.78	20240319	200500	-12.02	20240531	96300	83.18	20230726	0.29	N	090430	500	292 억	17612640	N	N	152	N	N
52	20240723	140708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176000	-1700	5	-0.96	42902147800	242656	34.92	177700	179800	174000	231000	124400	177700	176802.18	30.11	-64031	188033	182866	173033	167866	158033	185450	170450	292	53300	500	131490	100	1	58492759	102947	67.48	2.48	12	0.41	2608.00	70987.00	200500	20240531	-12.22	96300	20230726	82.76	200500	-12.22	20240531	110400	59.42	20240319	200500	-12.22	20240531	96300	82.76	20230726	0.29	N	090430	500	292 억	17612640	N	N	152	N	N
53	20240723	130703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175600	-2100	5	-1.18	36728495600	207541	29.86	177700	179800	174000	231000	124400	177700	176969.68	30.11	-55202	188033	182866	173033	167866	158033	185450	170450	292	53300	500	131490	100	1	58492759	102713	67.33	2.47	12	0.35	2608.00	70987.00	200500	20240531	-12.42	96300	20230726	82.35	200500	-12.42	20240531	110400	59.06	20240319	200500	-12.42	20240531	96300	82.35	20230726	0.29	N	090430	500	292 억	17612640	N	N	152	N	N
54	20240723	120708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176400	-1300	5	-0.73	33449847200	188906	27.18	177700	179800	174000	231000	124400	177700	177071.25	30.11	-48430	188033	182866	173033	167866	158033	185450	170450	292	53300	500	131490	100	1	58492759	103181	67.64	2.48	12	0.32	2608.00	70987.00	200500	20240531	-12.02	96300	20230726	83.18	200500	-12.02	20240531	110400	59.78	20240319	200500	-12.02	20240531	96300	83.18	20230726	0.29	N	090430	500	292 억	17612640	N	N	152	N	N
55	20240723	110711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175900	-1800	5	-1.01	30501597700	172142	24.77	177700	179800	174000	231000	124400	177700	177188.46	30.11	-44357	188033	182866	173033	167866	158033	185450	170450	292	53300	500	131490	100	1	58492759	102889	67.45	2.48	12	0.29	2608.00	70987.00	200500	20240531	-12.27	96300	20230726	82.66	200500	-12.27	20240531	110400	59.33	20240319	200500	-12.27	20240531	96300	82.66	20230726	0.29	N	090430	500	292 억	17612640	N	N	152	N	N
56	20240723	100707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177500	-200	5	-0.11	23383020800	131813	18.97	177700	179800	174000	231000	124400	177700	177395.31	30.11	-33057	188033	182866	173033	167866	158033	185450	170450	292	53300	500	131490	100	1	58492759	103825	68.06	2.50	12	0.23	2608.00	70987.00	200500	20240531	-11.47	96300	20230726	84.32	200500	-11.47	20240531	110400	60.78	20240319	200500	-11.47	20240531	96300	84.32	20230726	0.29	N	090430	500	292 억	17612640	N	N	152	N	N
57	20240723	090712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178000	300	2	0.17	5919208600	33682	4.85	177700	178000	174000	231000	124400	177700	175735.59	30.11	-10484	188033	182866	173033	167866	158033	185450	170450	292	53300	500	131490	100	1	58492759	104117	68.25	2.51	12	0.06	2608.00	70987.00	200500	20240531	-11.22	96300	20230726	84.84	200500	-11.22	20240531	110400	61.23	20240319	200500	-11.22	20240531	96300	84.84	20230726	0.29	N	090430	500	292 억	17612640	N	N	152	N	N
58	20240722	160701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177700	14500	2	8.88	121079756200	693229	213.12	163200	178200	163200	212000	114300	163200	174660.32	29.85	-60044	173333	168266	164033	158966	154733	166150	156850	292	48800	500	120760	100	1	58492759	103942	68.14	2.50	12	1.19	2608.00	70987.00	200500	20240531	-11.37	96300	20230726	84.53	200500	-11.37	20240531	110400	60.96	20240319	200500	-11.37	20240531	96300	84.53	20230726	0.29	N	090430	500	292 억	17460405	N	N	152	N	N
59	20240722	150708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176200	13000	2	7.97	112798947200	646554	198.77	163200	178200	163200	212000	114300	163200	174464.02	29.85	-51657	173333	168266	164033	158966	154733	166150	156850	292	48800	500	120760	100	1	58492759	103064	67.56	2.48	12	1.11	2608.00	70987.00	200500	20240531	-12.12	96300	20230726	82.97	200500	-12.12	20240531	110400	59.60	20240319	200500	-12.12	20240531	96300	82.97	20230726	0.29	N	090430	500	292 억	17460405	N	N	242	N	N
60	20240722	140709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175600	12400	2	7.60	100085623800	574442	176.60	163200	178200	163200	212000	114300	163200	174233.53	29.85	-27536	173333	168266	164033	158966	154733	166150	156850	292	48800	500	120760	100	1	58492759	102713	67.33	2.47	12	0.98	2608.00	70987.00	200500	20240531	-12.42	96300	20230726	82.35	200500	-12.42	20240531	110400	59.06	20240319	200500	-12.42	20240531	96300	82.35	20230726	0.29	N	090430	500	292 억	17460405	N	N	242	N	N
61	20240722	130706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176300	13100	2	8.03	90431928800	519438	159.69	163200	178200	163200	212000	114300	163200	174098.44	29.85	-7550	173333	168266	164033	158966	154733	166150	156850	292	48800	500	120760	100	1	58492759	103123	67.60	2.48	12	0.89	2608.00	70987.00	200500	20240531	-12.07	96300	20230726	83.07	200500	-12.07	20240531	110400	59.69	20240319	200500	-12.07	20240531	96300	83.07	20230726	0.29	N	090430	500	292 억	17460405	N	N	242	N	N
62	20240722	120707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176100	12900	2	7.90	80257496600	461604	141.91	163200	178200	163200	212000	114300	163200	173869.56	29.85	6182	173333	168266	164033	158966	154733	166150	156850	292	48800	500	120760	100	1	58492759	103006	67.52	2.48	12	0.79	2608.00	70987.00	200500	20240531	-12.17	96300	20230726	82.87	200500	-12.17	20240531	110400	59.51	20240319	200500	-12.17	20240531	96300	82.87	20230726	0.29	N	090430	500	292 억	17460405	N	N	242	N	N
63	20240722	110702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176000	12800	2	7.84	59832679800	346340	106.48	163200	176200	163200	212000	114300	163200	172760.65	29.85	16536	173333	168266	164033	158966	154733	166150	156850	292	48800	500	120760	100	1	58492759	102947	67.48	2.48	12	0.59	2608.00	70987.00	200500	20240531	-12.22	96300	20230726	82.76	200500	-12.22	20240531	110400	59.42	20240319	200500	-12.22	20240531	96300	82.76	20230726	0.29	N	090430	500	292 억	17460405	N	N	242	N	N
64	20240722	100706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171900	8700	2	5.33	33049909000	192752	59.26	163200	174300	163200	212000	114300	163200	171468.95	29.85	4187	173333	168266	164033	158966	154733	166150	156850	292	48800	500	120760	100	1	58492759	100549	65.91	2.42	12	0.33	2608.00	70987.00	200500	20240531	-14.26	96300	20230726	78.50	200500	-14.26	20240531	110400	55.71	20240319	200500	-14.26	20240531	96300	78.50	20230726	0.29	N	090430	500	292 억	17460405	N	N	242	N	N
65	20240722	090706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172200	9000	2	5.51	6963082700	41022	12.61	163200	173000	163200	212000	114300	163200	169761.00	29.85	4899	173333	168266	164033	158966	154733	166150	156850	292	48800	500	120760	100	1	58492759	100725	66.03	2.43	12	0.07	2608.00	70987.00	200500	20240531	-14.11	96300	20230726	78.82	200500	-14.11	20240531	110400	55.98	20240319	200500	-14.11	20240531	96300	78.82	20230726	0.29	N	090430	500	292 억	17460405	N	N	242	N	N
66	20240719	160649	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	163200	-3800	5	-2.28	53066109600	324276	41.25	167200	169100	159800	217000	116900	167000	163644.78	29.75	-2839	180933	173966	167833	160866	154733	177450	164350	292	50000	500	123580	100	1	58492759	95460	62.58	2.30	12	0.55	2608.00	70987.00	200500	20240531	-18.60	96300	20230726	69.47	200500	-18.60	20240531	110400	47.83	20240319	200500	-18.60	20240531	96300	69.47	20230726	0.33	N	090430	500	292 억	17399980	N	N	242	N	N
67	20240719	150655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	163700	-3300	5	-1.98	51102523600	312268	39.73	167200	169100	159800	217000	116900	167000	163649.24	29.75	-3765	180933	173966	167833	160866	154733	177450	164350	292	50000	500	123580	100	1	58492759	95753	62.77	2.31	12	0.53	2608.00	70987.00	200500	20240531	-18.35	96300	20230726	69.99	200500	-18.35	20240531	110400	48.28	20240319	200500	-18.35	20240531	96300	69.99	20230726	0.33	N	090430	500	292 억	17399980	N	N	186	N	N
68	20240719	140659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161500	-5500	5	-3.29	44415011000	271207	34.50	167200	169100	159800	217000	116900	167000	163767.57	29.75	-2853	180933	173966	167833	160866	154733	177450	164350	292	50000	500	123580	100	1	58492759	94466	61.92	2.28	12	0.46	2608.00	70987.00	200500	20240531	-19.45	96300	20230726	67.71	200500	-19.45	20240531	110400	46.29	20240319	200500	-19.45	20240531	96300	67.71	20230726	0.33	N	090430	500	292 억	17399980	N	N	186	N	N
69	20240719	130651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	162000	-5000	5	-2.99	39233461400	239066	30.41	167200	169100	159800	217000	116900	167000	164111.05	29.75	-2140	180933	173966	167833	160866	154733	177450	164350	292	50000	500	123580	100	1	58492759	94758	62.12	2.28	12	0.41	2608.00	70987.00	200500	20240531	-19.20	96300	20230726	68.22	200500	-19.20	20240531	110400	46.74	20240319	200500	-19.20	20240531	96300	68.22	20230726	0.33	N	090430	500	292 억	17399980	N	N	186	N	N
70	20240719	120651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164700	-2300	5	-1.38	33251295200	202309	25.74	167200	169100	159800	217000	116900	167000	164358.55	29.75	-3523	180933	173966	167833	160866	154733	177450	164350	292	50000	500	123580	100	1	58492759	96338	63.15	2.32	12	0.35	2608.00	70987.00	200500	20240531	-17.86	96300	20230726	71.03	200500	-17.86	20240531	110400	49.18	20240319	200500	-17.86	20240531	96300	71.03	20230726	0.33	N	090430	500	292 억	17399980	N	N	186	N	N
71	20240719	110656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	162100	-4900	5	-2.93	29627622800	180163	22.92	167200	169100	159800	217000	116900	167000	164448.55	29.75	-2298	180933	173966	167833	160866	154733	177450	164350	292	50000	500	123580	100	1	58492759	94817	62.15	2.28	12	0.31	2608.00	70987.00	200500	20240531	-19.15	96300	20230726	68.33	200500	-19.15	20240531	110400	46.83	20240319	200500	-19.15	20240531	96300	68.33	20230726	0.33	N	090430	500	292 억	17399980	N	N	186	N	N
72	20240719	100559	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164000	-3000	5	-1.80	17607671100	105740	13.45	167200	169100	163800	217000	116900	167000	166518.41	29.75	-4048	180933	173966	167833	160866	154733	177450	164350	292	50000	500	123580	100	1	58492759	95928	62.88	2.31	12	0.18	2608.00	70987.00	200500	20240531	-18.20	96300	20230726	70.30	200500	-18.20	20240531	110400	48.55	20240319	200500	-18.20	20240531	96300	70.30	20230726	0.33	N	090430	500	292 억	17399980	N	N	186	N	N
73	20240719	090705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167200	200	2	0.12	4119599300	24726	3.15	167200	167900	164600	217000	116900	167000	166609.53	29.75	1145	180933	173966	167833	160866	154733	177450	164350	292	50000	500	123580	100	1	58492759	97800	64.11	2.36	12	0.04	2608.00	70987.00	200500	20240531	-16.61	96300	20230726	73.62	200500	-16.61	20240531	110400	51.45	20240319	200500	-16.61	20240531	96300	73.62	20230726	0.33	N	090430	500	292 억	17399980	N	N	186	N	N
74	20240718	160642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167000	4600	2	2.83	133070218700	784550	130.63	163700	174800	161700	211000	113700	162400	169618.61	29.71	-35815	172200	167300	159000	154100	145800	169750	156550	292	48600	500	120170	100	1	58492759	97683	64.03	2.35	12	1.34	2608.00	70987.00	200500	20240531	-16.71	96300	20230726	73.42	200500	-16.71	20240531	110400	51.27	20240319	200500	-16.71	20240531	96300	73.42	20230726	0.33	N	090430	500	292 억	17376678	N	N	186	N	N
75	20240718	150651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166800	4400	2	2.71	128162609600	755131	125.73	163700	174800	161700	211000	113700	162400	169726.41	29.71	-32981	172200	167300	159000	154100	145800	169750	156550	292	48600	500	120170	100	1	58492759	97566	63.96	2.35	12	1.29	2608.00	70987.00	200500	20240531	-16.81	96300	20230726	73.21	200500	-16.81	20240531	110400	51.09	20240319	200500	-16.81	20240531	96300	73.21	20230726	0.33	N	090430	500	292 억	17376678	N	N	5686	N	N
76	20240718	140647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166400	4000	2	2.46	120090203500	706715	117.67	163700	174800	161700	211000	113700	162400	169931.80	29.71	-26216	172200	167300	159000	154100	145800	169750	156550	292	48600	500	120170	100	1	58492759	97332	63.80	2.34	12	1.21	2608.00	70987.00	200500	20240531	-17.01	96300	20230726	72.79	200500	-17.01	20240531	110400	50.72	20240319	200500	-17.01	20240531	96300	72.79	20230726	0.33	N	090430	500	292 억	17376678	N	N	5686	N	N
77	20240718	130648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167000	4600	2	2.83	109987762600	645662	107.51	163700	174800	161700	211000	113700	162400	170353.97	29.71	-21669	172200	167300	159000	154100	145800	169750	156550	292	48600	500	120170	100	1	58492759	97683	64.03	2.35	12	1.10	2608.00	70987.00	200500	20240531	-16.71	96300	20230726	73.42	200500	-16.71	20240531	110400	51.27	20240319	200500	-16.71	20240531	96300	73.42	20230726	0.33	N	090430	500	292 억	17376678	N	N	5686	N	N
78	20240718	120648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	168300	5900	2	3.63	100654637400	590207	98.27	163700	174800	161700	211000	113700	162400	170547.02	29.71	-15084	172200	167300	159000	154100	145800	169750	156550	292	48600	500	120170	100	1	58492759	98443	64.53	2.37	12	1.01	2608.00	70987.00	200500	20240531	-16.06	96300	20230726	74.77	200500	-16.06	20240531	110400	52.45	20240319	200500	-16.06	20240531	96300	74.77	20230726	0.33	N	090430	500	292 억	17376678	N	N	5686	N	N
79	20240718	110651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171700	9300	2	5.73	92598906700	542856	90.39	163700	174800	161700	211000	113700	162400	170583.59	29.71	-10742	172200	167300	159000	154100	145800	169750	156550	292	48600	500	120170	100	1	58492759	100432	65.84	2.42	12	0.93	2608.00	70987.00	200500	20240531	-14.36	96300	20230726	78.30	200500	-14.36	20240531	110400	55.53	20240319	200500	-14.36	20240531	96300	78.30	20230726	0.33	N	090430	500	292 억	17376678	N	N	5686	N	N
80	20240718	100654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173600	11200	2	6.90	68999649700	405105	67.45	163700	174800	161700	211000	113700	162400	170333.53	29.71	-1642	172200	167300	159000	154100	145800	169750	156550	292	48600	500	120170	100	1	58492759	101543	66.56	2.45	12	0.69	2608.00	70987.00	200500	20240531	-13.42	96300	20230726	80.27	200500	-13.42	20240531	110400	57.25	20240319	200500	-13.42	20240531	96300	80.27	20230726	0.33	N	090430	500	292 억	17376678	N	N	5686	N	N
81	20240718	090653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	164300	1900	2	1.17	9146267200	55570	9.25	163700	166900	161700	211000	113700	162400	164606.61	29.71	-7290	172200	167300	159000	154100	145800	169750	156550	292	48600	500	120170	100	1	58492759	96104	63.00	2.31	12	0.10	2608.00	70987.00	200500	20240531	-18.05	96300	20230726	70.61	200500	-18.05	20240531	110400	48.82	20240319	200500	-18.05	20240531	96300	70.61	20230726	0.33	N	090430	500	292 억	17376678	N	N	5686	N	N
82	20240717	160720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	162400	12600	2	8.41	95483418600	598332	486.44	151500	163900	150700	194700	104900	149800	159582.39	29.62	-19196	153800	151800	149900	147900	146000	150850	146950	292	44900	500	110850	100	1	58492759	94992	62.27	2.29	12	1.02	2608.00	70987.00	200500	20240531	-19.00	95900	20230711	69.34	200500	-19.00	20240531	110400	47.10	20240319	200500	-19.00	20240531	96300	68.64	20230726	0.32	N	090430	500	292 억	17327799	N	N	5686	N	N
83	20240717	150724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	162300	12500	2	8.34	89467345400	561293	456.33	151500	163900	150700	194700	104900	149800	159395.08	29.62	-14369	153800	151800	149900	147900	146000	150850	146950	292	44900	500	110850	100	1	58492759	94934	62.23	2.29	12	0.96	2608.00	70987.00	200500	20240531	-19.05	95900	20230711	69.24	200500	-19.05	20240531	110400	47.01	20240319	200500	-19.05	20240531	96300	68.54	20230726	0.32	N	090430	500	292 억	17327799	N	N	445	N	N
84	20240717	140721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	162400	12600	2	8.41	79511163600	499897	406.41	151500	163900	150700	194700	104900	149800	159055.09	29.62	-4330	153800	151800	149900	147900	146000	150850	146950	292	44900	500	110850	100	1	58492759	94992	62.27	2.29	12	0.85	2608.00	70987.00	200500	20240531	-19.00	95900	20230711	69.34	200500	-19.00	20240531	110400	47.10	20240319	200500	-19.00	20240531	96300	68.64	20230726	0.32	N	090430	500	292 억	17327799	N	N	445	N	N
85	20240717	130720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	163100	13300	2	8.88	67048881900	423297	344.14	151500	163900	150700	194700	104900	149800	158396.78	29.62	694	153800	151800	149900	147900	146000	150850	146950	292	44900	500	110850	100	1	58492759	95402	62.54	2.30	12	0.72	2608.00	70987.00	200500	20240531	-18.65	95900	20230711	70.07	200500	-18.65	20240531	110400	47.74	20240319	200500	-18.65	20240531	96300	69.37	20230726	0.32	N	090430	500	292 억	17327799	N	N	445	N	N
86	20240717	120721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	161700	11900	2	7.94	55872222100	354641	288.32	151500	161700	150700	194700	104900	149800	157545.86	29.62	-103	153800	151800	149900	147900	146000	150850	146950	292	44900	500	110850	100	1	58492759	94583	62.00	2.28	12	0.61	2608.00	70987.00	200500	20240531	-19.35	95900	20230711	68.61	200500	-19.35	20240531	110400	46.47	20240319	200500	-19.35	20240531	96300	67.91	20230726	0.32	N	090430	500	292 억	17327799	N	N	445	N	N
87	20240717	110721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	160300	10500	2	7.01	44069491400	281313	228.71	151500	160400	150700	194700	104900	149800	156656.43	29.62	-1072	153800	151800	149900	147900	146000	150850	146950	292	44900	500	110850	100	1	58492759	93764	61.46	2.26	12	0.48	2608.00	70987.00	200500	20240531	-20.05	95900	20230711	67.15	200500	-20.05	20240531	110400	45.20	20240319	200500	-20.05	20240531	96300	66.46	20230726	0.32	N	090430	500	292 억	17327799	N	N	445	N	N
88	20240717	100721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155900	6100	2	4.07	20739277700	134305	109.19	151500	156000	150700	194700	104900	149800	154419.25	29.62	1555	153800	151800	149900	147900	146000	150850	146950	292	44900	500	110850	100	1	58492759	91190	59.78	2.20	12	0.23	2608.00	70987.00	200500	20240531	-22.24	95900	20230711	62.57	200500	-22.24	20240531	110400	41.21	20240319	200500	-22.24	20240531	96300	61.89	20230726	0.32	N	090430	500	292 억	17327799	N	N	445	N	N
89	20240717	090558	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	153300	3500	2	2.34	4009123000	26300	21.38	151500	153500	150700	194700	104900	149800	152438.14	29.62	4022	153800	151800	149900	147900	146000	150850	146950	292	44900	500	110850	100	1	58492759	89669	58.78	2.16	12	0.04	2608.00	70987.00	200500	20240531	-23.54	95900	20230711	59.85	200500	-23.54	20240531	110400	38.86	20240319	200500	-23.54	20240531	96300	59.19	20230726	0.32	N	090430	500	292 억	17327799	N	N	445	N	N
90	20240716	160722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149800	-400	5	-0.27	18347227500	122503	83.68	151400	151900	148000	195200	105200	150200	149769.43	29.63	-13621	159400	154800	152200	147600	145000	153500	146300	292	45000	500	111140	100	1	58492759	87622	57.44	2.11	12	0.21	2608.00	70987.00	200500	20240531	-25.29	94400	20230710	58.69	200500	-25.29	20240531	110400	35.69	20240319	200500	-25.29	20240531	96300	55.56	20230726	0.33	N	090430	500	292 억	17330411	N	N	445	N	N
91	20240716	150730	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150300	100	2	0.07	16588630600	110770	75.66	151400	151900	148000	195200	105200	150200	149757.42	29.63	-14452	159400	154800	152200	147600	145000	153500	146300	292	45000	500	111140	100	1	58492759	87915	57.63	2.12	12	0.19	2608.00	70987.00	200500	20240531	-25.04	94400	20230710	59.22	200500	-25.04	20240531	110400	36.14	20240319	200500	-25.04	20240531	96300	56.07	20230726	0.33	N	090430	500	292 억	17330411	N	N	829	N	N
92	20240716	140727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150300	100	2	0.07	14539504500	97127	66.34	151400	151900	148000	195200	105200	150200	149695.80	29.63	-11198	159400	154800	152200	147600	145000	153500	146300	292	45000	500	111140	100	1	58492759	87915	57.63	2.12	12	0.17	2608.00	70987.00	200500	20240531	-25.04	94400	20230710	59.22	200500	-25.04	20240531	110400	36.14	20240319	200500	-25.04	20240531	96300	56.07	20230726	0.33	N	090430	500	292 억	17330411	N	N	829	N	N
93	20240716	130727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150600	400	2	0.27	12792414400	85515	58.41	151400	151900	148000	195200	105200	150200	149592.62	29.63	-8084	159400	154800	152200	147600	145000	153500	146300	292	45000	500	111140	100	1	58492759	88090	57.75	2.12	12	0.15	2608.00	70987.00	200500	20240531	-24.89	94400	20230710	59.53	200500	-24.89	20240531	110400	36.41	20240319	200500	-24.89	20240531	96300	56.39	20230726	0.33	N	090430	500	292 억	17330411	N	N	829	N	N
94	20240716	120725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149600	-600	5	-0.40	11640902900	77823	53.16	151400	151900	148000	195200	105200	150200	149581.76	29.63	-7316	159400	154800	152200	147600	145000	153500	146300	292	45000	500	111140	100	1	58492759	87505	57.36	2.11	12	0.13	2608.00	70987.00	200500	20240531	-25.39	94400	20230710	58.47	200500	-25.39	20240531	110400	35.51	20240319	200500	-25.39	20240531	96300	55.35	20230726	0.33	N	090430	500	292 억	17330411	N	N	829	N	N
95	20240716	110725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150500	300	2	0.20	10200832200	68208	46.59	151400	151900	148000	195200	105200	150200	149554.76	29.63	-4787	159400	154800	152200	147600	145000	153500	146300	292	45000	500	111140	100	1	58492759	88032	57.71	2.12	12	0.12	2608.00	70987.00	200500	20240531	-24.94	94400	20230710	59.43	200500	-24.94	20240531	110400	36.32	20240319	200500	-24.94	20240531	96300	56.28	20230726	0.33	N	090430	500	292 억	17330411	N	N	829	N	N
96	20240716	100727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148400	-1800	5	-1.20	6153371900	40990	28.00	151400	151900	148300	195200	105200	150200	150118.85	29.63	-7605	159400	154800	152200	147600	145000	153500	146300	292	45000	500	111140	100	1	58492759	86803	56.90	2.09	12	0.07	2608.00	70987.00	200500	20240531	-25.99	94400	20230710	57.20	200500	-25.99	20240531	110400	34.42	20240319	200500	-25.99	20240531	96300	54.10	20230726	0.33	N	090430	500	292 억	17330411	N	N	829	N	N
97	20240716	090725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150600	400	2	0.27	1589860000	10529	7.19	151400	151900	150200	195200	105200	150200	150998.35	29.63	-2670	159400	154800	152200	147600	145000	153500	146300	292	45000	500	111140	100	1	58492759	88090	57.75	2.12	12	0.02	2608.00	70987.00	200500	20240531	-24.89	94400	20230710	59.53	200500	-24.89	20240531	110400	36.41	20240319	200500	-24.89	20240531	96300	56.39	20230726	0.33	N	090430	500	292 억	17330411	N	N	829	N	N
98	20240715	160714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150200	-4600	5	-2.97	22051960500	145363	73.32	155200	156800	149600	201000	108400	154800	151707.14	29.65	-22773	159266	157032	155266	153032	151266	158150	154150	292	46200	500	114550	100	1	58492759	87856	57.59	2.12	12	0.25	2608.00	70987.00	200500	20240531	-25.09	93900	20230707	59.96	200500	-25.09	20240531	110400	36.05	20240319	200500	-25.09	20240531	96300	55.97	20230726	0.32	N	090430	500	292 억	17343468	N	N	829	N	N
99	20240715	150719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150200	-4600	5	-2.97	18787040900	123628	62.36	155200	156800	149600	201000	108400	154800	151964.17	29.65	-22569	159266	157032	155266	153032	151266	158150	154150	292	46200	500	114550	100	1	58492759	87856	57.59	2.12	12	0.21	2608.00	70987.00	200500	20240531	-25.09	93900	20230707	59.96	200500	-25.09	20240531	110400	36.05	20240319	200500	-25.09	20240531	96300	55.97	20230726	0.32	N	090430	500	292 억	17343468	N	N	205	N	N
100	20240715	140718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150800	-4000	5	-2.58	16236787800	106676	53.81	155200	156800	149600	201000	108400	154800	152206.45	29.65	-22709	159266	157032	155266	153032	151266	158150	154150	292	46200	500	114550	100	1	58492759	88207	57.82	2.12	12	0.18	2608.00	70987.00	200500	20240531	-24.79	93900	20230707	60.60	200500	-24.79	20240531	110400	36.59	20240319	200500	-24.79	20240531	96300	56.59	20230726	0.32	N	090430	500	292 억	17343468	N	N	205	N	N
101	20240715	130719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151900	-2900	5	-1.87	14693070500	96470	48.66	155200	156800	149600	201000	108400	154800	152307.02	29.65	-21203	159266	157032	155266	153032	151266	158150	154150	292	46200	500	114550	100	1	58492759	88851	58.24	2.14	12	0.16	2608.00	70987.00	200500	20240531	-24.24	93900	20230707	61.77	200500	-24.24	20240531	110400	37.59	20240319	200500	-24.24	20240531	96300	57.74	20230726	0.32	N	090430	500	292 억	17343468	N	N	205	N	N
102	20240715	120718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	-3600	5	-2.33	13570836300	89069	44.93	155200	156800	149600	201000	108400	154800	152363.05	29.65	-20128	159266	157032	155266	153032	151266	158150	154150	292	46200	500	114550	100	1	58492759	88441	57.98	2.13	12	0.15	2608.00	70987.00	200500	20240531	-24.59	93900	20230707	61.02	200500	-24.59	20240531	110400	36.96	20240319	200500	-24.59	20240531	96300	57.01	20230726	0.32	N	090430	500	292 억	17343468	N	N	205	N	N
103	20240715	110718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151900	-2900	5	-1.87	12598741400	82645	41.69	155200	156800	149600	201000	108400	154800	152443.94	29.65	-19671	159266	157032	155266	153032	151266	158150	154150	292	46200	500	114550	100	1	58492759	88851	58.24	2.14	12	0.14	2608.00	70987.00	200500	20240531	-24.24	93900	20230707	61.77	200500	-24.24	20240531	110400	37.59	20240319	200500	-24.24	20240531	96300	57.74	20230726	0.32	N	090430	500	292 억	17343468	N	N	205	N	N
104	20240715	100718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150700	-4100	5	-2.65	8481340200	55315	27.90	155200	156800	150700	201000	108400	154800	153327.90	29.65	-17576	159266	157032	155266	153032	151266	158150	154150	292	46200	500	114550	100	1	58492759	88149	57.78	2.12	12	0.09	2608.00	70987.00	200500	20240531	-24.84	93900	20230707	60.49	200500	-24.84	20240531	110400	36.50	20240319	200500	-24.84	20240531	96300	56.49	20230726	0.32	N	090430	500	292 억	17343468	N	N	205	N	N
105	20240715	090719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	156200	1400	2	0.90	1456179200	9371	4.73	155200	156800	154100	201000	108400	154800	155392.40	29.65	196	159266	157032	155266	153032	151266	158150	154150	292	46200	500	114550	100	1	58492759	91366	59.89	2.20	12	0.02	2608.00	70987.00	200500	20240531	-22.09	93900	20230707	66.35	200500	-22.09	20240531	110400	41.49	20240319	200500	-22.09	20240531	96300	62.20	20230726	0.32	N	090430	500	292 억	17343468	N	N	205	N	N
106	20240712	160712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154800	1800	2	1.18	28513887500	183572	87.31	154000	157500	153500	198900	107100	153000	155329.28	29.62	-16161	157800	155400	154000	151600	150200	154700	150900	292	45900	500	113220	100	1	58492759	90547	59.36	2.18	12	0.31	2608.00	70987.00	200500	20240531	-22.79	93900	20230707	64.86	200500	-22.79	20240531	110400	40.22	20240319	200500	-22.79	20240531	96300	60.75	20230726	0.32	N	090430	500	292 억	17323252	N	N	205	N	N
107	20240712	150718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154400	1400	2	0.92	25330689800	162988	77.52	154000	157500	153500	198900	107100	153000	155414.94	29.62	-10154	157800	155400	154000	151600	150200	154700	150900	292	45900	500	113220	100	1	58492759	90313	59.20	2.18	12	0.28	2608.00	70987.00	200500	20240531	-22.99	93900	20230707	64.43	200500	-22.99	20240531	110400	39.86	20240319	200500	-22.99	20240531	96300	60.33	20230726	0.32	N	090430	500	292 억	17323252	N	N	262	N	N
108	20240712	140720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154900	1900	2	1.24	21467470600	137914	65.59	154000	157500	154000	198900	107100	153000	155659.02	29.62	-4216	157800	155400	154000	151600	150200	154700	150900	292	45900	500	113220	100	1	58492759	90605	59.39	2.18	12	0.24	2608.00	70987.00	200500	20240531	-22.74	93900	20230707	64.96	200500	-22.74	20240531	110400	40.31	20240319	200500	-22.74	20240531	96300	60.85	20230726	0.32	N	090430	500	292 억	17323252	N	N	262	N	N
109	20240712	130714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154600	1600	2	1.05	19652227400	126202	60.02	154000	157500	154000	198900	107100	153000	155721.12	29.62	-1985	157800	155400	154000	151600	150200	154700	150900	292	45900	500	113220	100	1	58492759	90430	59.28	2.18	12	0.22	2608.00	70987.00	200500	20240531	-22.89	93900	20230707	64.64	200500	-22.89	20240531	110400	40.04	20240319	200500	-22.89	20240531	96300	60.54	20230726	0.32	N	090430	500	292 억	17323252	N	N	262	N	N
110	20240712	120716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154900	1900	2	1.24	18391936200	118050	56.15	154000	157500	154000	198900	107100	153000	155798.63	29.62	1345	157800	155400	154000	151600	150200	154700	150900	292	45900	500	113220	100	1	58492759	90605	59.39	2.18	12	0.20	2608.00	70987.00	200500	20240531	-22.74	93900	20230707	64.96	200500	-22.74	20240531	110400	40.31	20240319	200500	-22.74	20240531	96300	60.85	20230726	0.32	N	090430	500	292 억	17323252	N	N	262	N	N
111	20240712	110713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155200	2200	2	1.44	16507572800	105901	50.37	154000	157500	154000	198900	107100	153000	155878.30	29.62	4471	157800	155400	154000	151600	150200	154700	150900	292	45900	500	113220	100	1	58492759	90781	59.51	2.19	12	0.18	2608.00	70987.00	200500	20240531	-22.59	93900	20230707	65.28	200500	-22.59	20240531	110400	40.58	20240319	200500	-22.59	20240531	96300	61.16	20230726	0.32	N	090430	500	292 억	17323252	N	N	262	N	N
112	20240712	100716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155900	2900	2	1.90	13747405200	88125	41.91	154000	157500	154000	198900	107100	153000	156000.05	29.62	7088	157800	155400	154000	151600	150200	154700	150900	292	45900	500	113220	100	1	58492759	91190	59.78	2.20	12	0.15	2608.00	70987.00	200500	20240531	-22.24	93900	20230707	66.03	200500	-22.24	20240531	110400	41.21	20240319	200500	-22.24	20240531	96300	61.89	20230726	0.32	N	090430	500	292 억	17323252	N	N	262	N	N
113	20240712	090712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155300	2300	2	1.50	2695008600	17362	8.26	154000	155800	154000	198900	107100	153000	155228.78	29.62	3838	157800	155400	154000	151600	150200	154700	150900	292	45900	500	113220	100	1	58492759	90839	59.55	2.19	12	0.03	2608.00	70987.00	200500	20240531	-22.54	93900	20230707	65.39	200500	-22.54	20240531	110400	40.67	20240319	200500	-22.54	20240531	96300	61.27	20230726	0.32	N	090430	500	292 억	17323252	N	N	262	N	N
114	20240711	160710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	153000	-1000	5	-0.65	32227084800	209597	162.21	155600	156400	152600	200000	107800	154000	153757.55	29.59	-6004	157333	155666	154033	152366	150733	155650	152350	292	46000	500	113960	100	1	58492759	89494	58.67	2.16	12	0.36	2608.00	70987.00	200500	20240531	-23.69	93900	20230707	62.94	200500	-23.69	20240531	110400	38.59	20240319	200500	-23.69	20240531	95900	59.54	20230711	0.34	N	090430	500	292 억	17310037	N	N	262	N	N
115	20240711	150715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	153700	-300	5	-0.19	22192049900	144025	111.46	155600	156400	152600	200000	107800	154000	154084.71	29.59	-3274	157333	155666	154033	152366	150733	155650	152350	292	46000	500	113960	100	1	58492759	89903	58.93	2.17	12	0.25	2608.00	70987.00	200500	20240531	-23.34	93900	20230707	63.68	200500	-23.34	20240531	110400	39.22	20240319	200500	-23.34	20240531	95900	60.27	20230711	0.34	N	090430	500	292 억	17310037	N	N	324	N	N
116	20240711	140715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154200	200	2	0.13	19073303000	123750	95.77	155600	156400	152600	200000	107800	154000	154127.70	29.59	252	157333	155666	154033	152366	150733	155650	152350	292	46000	500	113960	100	1	58492759	90196	59.13	2.17	12	0.21	2608.00	70987.00	200500	20240531	-23.09	93900	20230707	64.22	200500	-23.09	20240531	110400	39.67	20240319	200500	-23.09	20240531	95900	60.79	20230711	0.34	N	090430	500	292 억	17310037	N	N	324	N	N
117	20240711	130712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154100	100	2	0.06	16241923500	105355	81.54	155600	156400	152600	200000	107800	154000	154163.77	29.59	228	157333	155666	154033	152366	150733	155650	152350	292	46000	500	113960	100	1	58492759	90137	59.09	2.17	12	0.18	2608.00	70987.00	200500	20240531	-23.14	93900	20230707	64.11	200500	-23.14	20240531	110400	39.58	20240319	200500	-23.14	20240531	95900	60.69	20230711	0.34	N	090430	500	292 억	17310037	N	N	324	N	N
118	20240711	120713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154200	200	2	0.13	14374772500	93243	72.16	155600	156400	152600	200000	107800	154000	154164.63	29.59	23	157333	155666	154033	152366	150733	155650	152350	292	46000	500	113960	100	1	58492759	90196	59.13	2.17	12	0.16	2608.00	70987.00	200500	20240531	-23.09	93900	20230707	64.22	200500	-23.09	20240531	110400	39.67	20240319	200500	-23.09	20240531	95900	60.79	20230711	0.34	N	090430	500	292 억	17310037	N	N	324	N	N
119	20240711	110711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	153300	-700	5	-0.45	12131599300	78674	60.89	155600	156400	152600	200000	107800	154000	154200.87	29.59	-1500	157333	155666	154033	152366	150733	155650	152350	292	46000	500	113960	100	1	58492759	89669	58.78	2.16	12	0.13	2608.00	70987.00	200500	20240531	-23.54	93900	20230707	63.26	200500	-23.54	20240531	110400	38.86	20240319	200500	-23.54	20240531	95900	59.85	20230711	0.34	N	090430	500	292 억	17310037	N	N	324	N	N
120	20240711	100712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154000	0	3	0.00	7813189000	50481	39.07	155600	156400	153500	200000	107800	154000	154774.85	29.59	-2630	157333	155666	154033	152366	150733	155650	152350	292	46000	500	113960	100	1	58492759	90079	59.05	2.17	12	0.09	2608.00	70987.00	200500	20240531	-23.19	93900	20230707	64.00	200500	-23.19	20240531	110400	39.49	20240319	200500	-23.19	20240531	95900	60.58	20230711	0.34	N	090430	500	292 억	17310037	N	N	324	N	N
121	20240711	090710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155300	1300	2	0.84	1434257300	9219	7.13	155600	156400	154600	200000	107800	154000	155576.23	29.59	-272	157333	155666	154033	152366	150733	155650	152350	292	46000	500	113960	100	1	58492759	90839	59.55	2.19	12	0.02	2608.00	70987.00	200500	20240531	-22.54	93900	20230707	65.39	200500	-22.54	20240531	110400	40.67	20240319	200500	-22.54	20240531	95900	61.94	20230711	0.34	N	090430	500	292 억	17310037	N	N	324	N	N
122	20240710	160709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154000	200	2	0.13	19865333100	128714	50.27	154000	155700	152400	199900	107700	153800	154337.62	29.66	-38072	157733	155766	153433	151466	149133	156750	152450	292	46100	500	113810	100	1	58492759	90079	59.05	2.17	12	0.22	2608.00	70987.00	200500	20240531	-23.19	93900	20230707	64.00	200500	-23.19	20240531	110400	39.49	20240319	200500	-23.19	20240531	94400	63.14	20230710	0.32	N	090430	500	292 억	17348928	N	N	324	N	N
123	20240710	150711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154100	300	2	0.20	18512886600	119933	46.84	154000	155700	152400	199900	107700	153800	154360.24	29.66	-35059	157733	155766	153433	151466	149133	156750	152450	292	46100	500	113810	100	1	58492759	90137	59.09	2.17	12	0.21	2608.00	70987.00	200500	20240531	-23.14	93900	20230707	64.11	200500	-23.14	20240531	110400	39.58	20240319	200500	-23.14	20240531	94400	63.24	20230710	0.32	N	090430	500	292 억	17348928	N	N	101	N	N
124	20240710	140709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154900	1100	2	0.72	15761270100	102094	39.87	154000	155700	152400	199900	107700	153800	154379.98	29.66	-30277	157733	155766	153433	151466	149133	156750	152450	292	46100	500	113810	100	1	58492759	90605	59.39	2.18	12	0.17	2608.00	70987.00	200500	20240531	-22.74	93900	20230707	64.96	200500	-22.74	20240531	110400	40.31	20240319	200500	-22.74	20240531	94400	64.09	20230710	0.32	N	090430	500	292 억	17348928	N	N	101	N	N
125	20240710	130709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154500	700	2	0.46	14141425300	91606	35.78	154000	155700	152400	199900	107700	153800	154372.26	29.66	-26447	157733	155766	153433	151466	149133	156750	152450	292	46100	500	113810	100	1	58492759	90371	59.24	2.18	12	0.16	2608.00	70987.00	200500	20240531	-22.94	93900	20230707	64.54	200500	-22.94	20240531	110400	39.95	20240319	200500	-22.94	20240531	94400	63.67	20230710	0.32	N	090430	500	292 억	17348928	N	N	101	N	N
126	20240710	120709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154500	700	2	0.46	12461111000	80739	31.53	154000	155700	152400	199900	107700	153800	154338.19	29.66	-22539	157733	155766	153433	151466	149133	156750	152450	292	46100	500	113810	100	1	58492759	90371	59.24	2.18	12	0.14	2608.00	70987.00	200500	20240531	-22.94	93900	20230707	64.54	200500	-22.94	20240531	110400	39.95	20240319	200500	-22.94	20240531	94400	63.67	20230710	0.32	N	090430	500	292 억	17348928	N	N	101	N	N
127	20240710	110710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154200	400	2	0.26	10462855600	67788	26.47	154000	155700	152400	199900	107700	153800	154346.72	29.66	-17061	157733	155766	153433	151466	149133	156750	152450	292	46100	500	113810	100	1	58492759	90196	59.13	2.17	12	0.12	2608.00	70987.00	200500	20240531	-23.09	93900	20230707	64.22	200500	-23.09	20240531	110400	39.67	20240319	200500	-23.09	20240531	94400	63.35	20230710	0.32	N	090430	500	292 억	17348928	N	N	101	N	N
128	20240710	100705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	155100	1300	2	0.85	5478626200	35616	13.91	154000	155200	152400	199900	107700	153800	153824.86	29.66	-6610	157733	155766	153433	151466	149133	156750	152450	292	46100	500	113810	100	1	58492759	90722	59.47	2.18	12	0.06	2608.00	70987.00	200500	20240531	-22.64	93900	20230707	65.18	200500	-22.64	20240531	110400	40.49	20240319	200500	-22.64	20240531	94400	64.30	20230710	0.32	N	090430	500	292 억	17348928	N	N	101	N	N
129	20240710	090710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	152700	-1100	5	-0.72	1576235600	10281	4.02	154000	154300	152400	199900	107700	153800	153315.40	29.66	-2847	157733	155766	153433	151466	149133	156750	152450	292	46100	500	113810	100	1	58492759	89318	58.55	2.15	12	0.02	2608.00	70987.00	200500	20240531	-23.84	93900	20230707	62.62	200500	-23.84	20240531	110400	38.32	20240319	200500	-23.84	20240531	94400	61.76	20230710	0.32	N	090430	500	292 억	17348928	N	N	101	N	N
130	20240709	160706	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	153800	2400	2	1.59	39256032800	255262	160.45	152300	155400	151100	196800	106000	151400	153787.76	29.70	-51520	155000	153200	150800	149000	146600	154100	149900	292	45400	500	112030	100	1	58492759	89962	58.97	2.17	12	0.44	2608.00	70987.00	200500	20240531	-23.29	93900	20230707	63.79	200500	-23.29	20240531	110400	39.31	20240319	200500	-23.29	20240531	94400	62.92	20230710	0.32	N	090430	500	292 억	17370144	N	N	101	N	N
131	20240709	150708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154000	2600	2	1.72	37065496900	241018	151.50	152300	155400	151100	196800	106000	151400	153787.83	29.70	-45874	155000	153200	150800	149000	146600	154100	149900	292	45400	500	112030	100	1	58492759	90079	59.05	2.17	12	0.41	2608.00	70987.00	200500	20240531	-23.19	93900	20230707	64.00	200500	-23.19	20240531	110400	39.49	20240319	200500	-23.19	20240531	94400	63.14	20230710	0.32	N	090430	500	292 억	17370144	N	N	171	N	N
132	20240709	140709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	153600	2200	2	1.45	29816296100	194024	121.96	152300	155400	151100	196800	106000	151400	153673.92	29.70	-28077	155000	153200	150800	149000	146600	154100	149900	292	45400	500	112030	100	1	58492759	89845	58.90	2.16	12	0.33	2608.00	70987.00	200500	20240531	-23.39	93900	20230707	63.58	200500	-23.39	20240531	110400	39.13	20240319	200500	-23.39	20240531	94400	62.71	20230710	0.32	N	090430	500	292 억	17370144	N	N	171	N	N
133	20240709	130711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	153900	2500	2	1.65	25401645900	165301	103.90	152300	155400	151100	196800	106000	151400	153669.84	29.70	-20503	155000	153200	150800	149000	146600	154100	149900	292	45400	500	112030	100	1	58492759	90020	59.01	2.17	12	0.28	2608.00	70987.00	200500	20240531	-23.24	93900	20230707	63.90	200500	-23.24	20240531	110400	39.40	20240319	200500	-23.24	20240531	94400	63.03	20230710	0.32	N	090430	500	292 억	17370144	N	N	171	N	N
134	20240709	120712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	153500	2100	2	1.39	22198659100	144409	90.77	152300	155400	151100	196800	106000	151400	153721.68	29.70	-16617	155000	153200	150800	149000	146600	154100	149900	292	45400	500	112030	100	1	58492759	89786	58.86	2.16	12	0.25	2608.00	70987.00	200500	20240531	-23.44	93900	20230707	63.47	200500	-23.44	20240531	110400	39.04	20240319	200500	-23.44	20240531	94400	62.61	20230710	0.32	N	090430	500	292 억	17370144	N	N	171	N	N
135	20240709	110712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	152100	700	2	0.46	19098028600	124080	77.99	152300	155400	151100	196800	106000	151400	153918.24	29.70	-11271	155000	153200	150800	149000	146600	154100	149900	292	45400	500	112030	100	1	58492759	88967	58.32	2.14	12	0.21	2608.00	70987.00	200500	20240531	-24.14	93900	20230707	61.98	200500	-24.14	20240531	110400	37.77	20240319	200500	-24.14	20240531	94400	61.12	20230710	0.32	N	090430	500	292 억	17370144	N	N	171	N	N
136	20240709	100709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	154200	2800	2	1.85	14486242000	94025	59.10	152300	155400	151100	196800	106000	151400	154069.63	29.70	-2155	155000	153200	150800	149000	146600	154100	149900	292	45400	500	112030	100	1	58492759	90196	59.13	2.17	12	0.16	2608.00	70987.00	200500	20240531	-23.09	93900	20230707	64.22	200500	-23.09	20240531	110400	39.67	20240319	200500	-23.09	20240531	94400	63.35	20230710	0.32	N	090430	500	292 억	17370144	N	N	171	N	N
137	20240709	090708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	152400	1000	2	0.66	1815042300	11917	7.49	152300	153500	151100	196800	106000	151400	152311.42	29.70	-1425	155000	153200	150800	149000	146600	154100	149900	292	45400	500	112030	100	1	58492759	89143	58.44	2.15	12	0.02	2608.00	70987.00	200500	20240531	-23.99	93900	20230707	62.30	200500	-23.99	20240531	110400	38.04	20240319	200500	-23.99	20240531	94400	61.44	20230710	0.32	N	090430	500	292 억	17370144	N	N	171	N	N
138	20240708	160703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151400	1900	2	1.27	23839469400	158059	50.51	149100	152600	148400	194300	104700	149500	150825.92	29.77	-16084	155966	152732	150366	147132	144766	154350	148750	292	44800	500	110630	100	1	58492759	88558	58.05	2.13	12	0.27	2608.00	70987.00	200500	20240531	-24.49	93900	20230707	61.24	200500	-24.49	20240531	110400	37.14	20240319	200500	-24.49	20240531	94400	60.38	20230710	0.31	N	090430	500	292 억	17413881	N	N	171	N	N
139	20240708	150705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151700	2200	2	1.47	21587607400	143190	45.76	149100	152600	148400	194300	104700	149500	150762.27	29.77	-18594	155966	152732	150366	147132	144766	154350	148750	292	44800	500	110630	100	1	58492759	88734	58.17	2.14	12	0.24	2608.00	70987.00	200500	20240531	-24.34	93900	20230707	61.55	200500	-24.34	20240531	110400	37.41	20240319	200500	-24.34	20240531	94400	60.70	20230710	0.31	N	090430	500	292 억	17413881	N	N	653	N	N
140	20240708	140707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151300	1800	2	1.20	18009022300	119564	38.21	149100	152600	148400	194300	104700	149500	150622.76	29.77	-14277	155966	152732	150366	147132	144766	154350	148750	292	44800	500	110630	100	1	58492759	88500	58.01	2.13	12	0.20	2608.00	70987.00	200500	20240531	-24.54	93900	20230707	61.13	200500	-24.54	20240531	110400	37.05	20240319	200500	-24.54	20240531	94400	60.28	20230710	0.31	N	090430	500	292 억	17413881	N	N	653	N	N
141	20240708	130703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151200	1700	2	1.14	15218138500	101104	32.31	149100	152600	148400	194300	104700	149500	150519.98	29.77	-10931	155966	152732	150366	147132	144766	154350	148750	292	44800	500	110630	100	1	58492759	88441	57.98	2.13	12	0.17	2608.00	70987.00	200500	20240531	-24.59	93900	20230707	61.02	200500	-24.59	20240531	110400	36.96	20240319	200500	-24.59	20240531	94400	60.17	20230710	0.31	N	090430	500	292 억	17413881	N	N	653	N	N
142	20240708	120705	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150200	700	2	0.47	13280538300	88203	28.19	149100	152600	148400	194300	104700	149500	150568.27	29.77	-7803	155966	152732	150366	147132	144766	154350	148750	292	44800	500	110630	100	1	58492759	87856	57.59	2.12	12	0.15	2608.00	70987.00	200500	20240531	-25.09	93900	20230707	59.96	200500	-25.09	20240531	110400	36.05	20240319	200500	-25.09	20240531	94400	59.11	20230710	0.31	N	090430	500	292 억	17413881	N	N	653	N	N
143	20240708	110703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150600	1100	2	0.74	11923322000	79182	25.30	149100	152600	148400	194300	104700	149500	150581.67	29.77	-5530	155966	152732	150366	147132	144766	154350	148750	292	44800	500	110630	100	1	58492759	88090	57.75	2.12	12	0.14	2608.00	70987.00	200500	20240531	-24.89	93900	20230707	60.38	200500	-24.89	20240531	110400	36.41	20240319	200500	-24.89	20240531	94400	59.53	20230710	0.31	N	090430	500	292 억	17413881	N	N	653	N	N
144	20240708	100703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149500	0	3	0.00	9524678000	63226	20.21	149100	152600	148400	194300	104700	149500	150645.55	29.77	-5815	155966	152732	150366	147132	144766	154350	148750	292	44800	500	110630	100	1	58492759	87447	57.32	2.11	12	0.11	2608.00	70987.00	200500	20240531	-25.44	93900	20230707	59.21	200500	-25.44	20240531	110400	35.42	20240319	200500	-25.44	20240531	94400	58.37	20230710	0.31	N	090430	500	292 억	17413881	N	N	653	N	N
145	20240708	090703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150400	900	2	0.60	1865742300	12473	3.99	149100	150600	148400	194300	104700	149500	149582.70	29.77	-2462	155966	152732	150366	147132	144766	154350	148750	292	44800	500	110630	100	1	58492759	87973	57.67	2.12	12	0.02	2608.00	70987.00	200500	20240531	-24.99	93900	20230707	60.17	200500	-24.99	20240531	110400	36.23	20240319	200500	-24.99	20240531	94400	59.32	20230710	0.31	N	090430	500	292 억	17413881	N	N	653	N	N
146	20240705	160700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149500	800	2	0.54	46978253300	311747	82.44	148100	153600	148000	193300	104100	148700	150694.81	29.90	-37130	153233	150966	148433	146166	143633	149700	144900	292	44600	500	110030	100	1	58492759	87447	57.32	2.11	12	0.53	2608.00	70987.00	200500	20240531	-25.44	93900	20230707	59.21	200500	-25.44	20240531	110400	35.42	20240319	200500	-25.44	20240531	93900	59.21	20230707	0.28	N	090430	500	292 억	17488629	N	N	653	N	N
147	20240705	150703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149300	600	2	0.40	44504224700	295199	78.06	148100	153600	148000	193300	104100	148700	150760.13	29.90	-35399	153233	150966	148433	146166	143633	149700	144900	292	44600	500	110030	100	1	58492759	87330	57.25	2.10	12	0.50	2608.00	70987.00	200500	20240531	-25.54	93900	20230707	59.00	200500	-25.54	20240531	110400	35.24	20240319	200500	-25.54	20240531	93900	59.00	20230707	0.28	N	090430	500	292 억	17488629	N	N	454	N	N
148	20240705	140703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149500	800	2	0.54	39657108800	262778	69.49	148100	153600	148000	193300	104100	148700	150914.93	29.90	-26385	153233	150966	148433	146166	143633	149700	144900	292	44600	500	110030	100	1	58492759	87447	57.32	2.11	12	0.45	2608.00	70987.00	200500	20240531	-25.44	93900	20230707	59.21	200500	-25.44	20240531	110400	35.42	20240319	200500	-25.44	20240531	93900	59.21	20230707	0.28	N	090430	500	292 억	17488629	N	N	454	N	N
149	20240705	130702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149800	1100	2	0.74	36408571700	241094	63.76	148100	153600	148000	193300	104100	148700	151014.08	29.90	-22898	153233	150966	148433	146166	143633	149700	144900	292	44600	500	110030	100	1	58492759	87622	57.44	2.11	12	0.41	2608.00	70987.00	200500	20240531	-25.29	93900	20230707	59.53	200500	-25.29	20240531	110400	35.69	20240319	200500	-25.29	20240531	93900	59.53	20230707	0.28	N	090430	500	292 억	17488629	N	N	454	N	N
150	20240705	120702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149300	600	2	0.40	31898558800	210887	55.77	148100	153600	148000	193300	104100	148700	151259.09	29.90	-18206	153233	150966	148433	146166	143633	149700	144900	292	44600	500	110030	100	1	58492759	87330	57.25	2.10	12	0.36	2608.00	70987.00	200500	20240531	-25.54	93900	20230707	59.00	200500	-25.54	20240531	110400	35.24	20240319	200500	-25.54	20240531	93900	59.00	20230707	0.28	N	090430	500	292 억	17488629	N	N	454	N	N
151	20240705	110700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150500	1800	2	1.21	26599861900	175614	46.44	148100	153600	148000	193300	104100	148700	151467.89	29.90	-10246	153233	150966	148433	146166	143633	149700	144900	292	44600	500	110030	100	1	58492759	88032	57.71	2.12	12	0.30	2608.00	70987.00	200500	20240531	-24.94	93900	20230707	60.28	200500	-24.94	20240531	110400	36.32	20240319	200500	-24.94	20240531	93900	60.28	20230707	0.28	N	090430	500	292 억	17488629	N	N	454	N	N
152	20240705	100700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151600	2900	2	1.95	20440350100	134859	35.66	148100	153600	148000	193300	104100	148700	151568.45	29.90	-5305	153233	150966	148433	146166	143633	149700	144900	292	44600	500	110030	100	1	58492759	88675	58.13	2.14	12	0.23	2608.00	70987.00	200500	20240531	-24.39	93900	20230707	61.45	200500	-24.39	20240531	110400	37.32	20240319	200500	-24.39	20240531	93900	61.45	20230707	0.28	N	090430	500	292 억	17488629	N	N	454	N	N
153	20240705	090701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	150200	1500	2	1.01	3267601900	21819	5.77	148100	150700	148000	193300	104100	148700	149759.81	29.90	2509	153233	150966	148433	146166	143633	149700	144900	292	44600	500	110030	100	1	58492759	87856	57.59	2.12	12	0.04	2608.00	70987.00	200500	20240531	-25.09	93900	20230707	59.96	200500	-25.09	20240531	110400	36.05	20240319	200500	-25.09	20240531	93900	59.96	20230707	0.28	N	090430	500	292 억	17488629	N	N	454	N	N
154	20240704	160658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148700	-2800	5	-1.85	55792352100	376865	60.17	150200	150700	145900	196900	106100	151500	148042.14	29.99	-18488	164900	158200	152600	145900	140300	155400	143100	292	45400	500	112110	100	1	58492759	86979	57.02	2.09	12	0.64	2608.00	70987.00	200500	20240531	-25.84	93900	20230707	58.36	200500	-25.84	20240531	110400	34.69	20240319	200500	-25.84	20240531	93900	58.36	20230707	0.27	N	090430	500	292 억	17540833	N	N	454	N	N
155	20240704	150701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148400	-3100	5	-2.05	50943974000	344243	54.97	150200	150700	145900	196900	106100	151500	147988.05	29.99	-22846	164900	158200	152600	145900	140300	155400	143100	292	45400	500	112110	100	1	58492759	86803	56.90	2.09	12	0.59	2608.00	70987.00	200500	20240531	-25.99	93900	20230707	58.04	200500	-25.99	20240531	110400	34.42	20240319	200500	-25.99	20240531	93900	58.04	20230707	0.27	N	090430	500	292 억	17540833	N	N	228	N	N
156	20240704	140700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147900	-3600	5	-2.38	42102871700	284694	45.46	150200	150700	145900	196900	106100	151500	147887.72	29.99	-22908	164900	158200	152600	145900	140300	155400	143100	292	45400	500	112110	100	1	58492759	86511	56.71	2.08	12	0.49	2608.00	70987.00	200500	20240531	-26.23	93900	20230707	57.51	200500	-26.23	20240531	110400	33.97	20240319	200500	-26.23	20240531	93900	57.51	20230707	0.27	N	090430	500	292 억	17540833	N	N	228	N	N
157	20240704	130700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	146700	-4800	5	-3.17	34697502600	234490	37.44	150200	150700	145900	196900	106100	151500	147969.55	29.99	-24509	164900	158200	152600	145900	140300	155400	143100	292	45400	500	112110	100	1	58492759	85809	56.25	2.07	12	0.40	2608.00	70987.00	200500	20240531	-26.83	93900	20230707	56.23	200500	-26.83	20240531	110400	32.88	20240319	200500	-26.83	20240531	93900	56.23	20230707	0.27	N	090430	500	292 억	17540833	N	N	228	N	N
158	20240704	120700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	146700	-4800	5	-3.17	28671397400	193324	30.87	150200	150700	146500	196900	106100	151500	148306.91	29.99	-25907	164900	158200	152600	145900	140300	155400	143100	292	45400	500	112110	100	1	58492759	85809	56.25	2.07	12	0.33	2608.00	70987.00	200500	20240531	-26.83	93900	20230707	56.23	200500	-26.83	20240531	110400	32.88	20240319	200500	-26.83	20240531	93900	56.23	20230707	0.27	N	090430	500	292 억	17540833	N	N	228	N	N
159	20240704	110659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	147300	-4200	5	-2.77	21668766000	145691	23.26	150200	150700	147000	196900	106100	151500	148730.32	29.99	-26210	164900	158200	152600	145900	140300	155400	143100	292	45400	500	112110	100	1	58492759	86160	56.48	2.08	12	0.25	2608.00	70987.00	200500	20240531	-26.53	93900	20230707	56.87	200500	-26.53	20240531	110400	33.42	20240319	200500	-26.53	20240531	93900	56.87	20230707	0.27	N	090430	500	292 억	17540833	N	N	228	N	N
160	20240704	100659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148600	-2900	5	-1.91	13902724200	93188	14.88	150200	150700	148100	196900	106100	151500	149189.20	29.99	-15558	164900	158200	152600	145900	140300	155400	143100	292	45400	500	112110	100	1	58492759	86920	56.98	2.09	12	0.16	2608.00	70987.00	200500	20240531	-25.89	93900	20230707	58.25	200500	-25.89	20240531	110400	34.60	20240319	200500	-25.89	20240531	93900	58.25	20230707	0.27	N	090430	500	292 억	17540833	N	N	228	N	N
161	20240704	090700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149700	-1800	5	-1.19	3002876900	20100	3.21	150200	150700	148400	196900	106100	151500	149393.19	29.99	-1318	164900	158200	152600	145900	140300	155400	143100	292	45400	500	112110	100	1	58492759	87564	57.40	2.11	12	0.03	2608.00	70987.00	200500	20240531	-25.34	93900	20230707	59.42	200500	-25.34	20240531	110400	35.60	20240319	200500	-25.34	20240531	93900	59.42	20230707	0.27	N	090430	500	292 억	17540833	N	N	228	N	N
162	20240703	160656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151500	-6800	5	-4.30	93824553000	625119	127.94	157900	159300	147000	205500	110900	158300	150089.59	30.16	16924	171833	165066	160933	154166	150033	163000	152100	292	47200	500	117140	100	1	58492759	88617	58.09	2.13	12	1.07	2608.00	70987.00	200500	20240531	-24.44	93900	20230707	61.34	200500	-24.44	20240531	110400	37.23	20240319	200500	-24.44	20240531	93900	61.34	20230707	0.27	N	090430	500	292 억	17638695	N	N	228	N	N
163	20240703	150658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151100	-7200	5	-4.55	88774915100	591748	121.11	157900	159300	147000	205500	110900	158300	150021.49	30.16	5053	171833	165066	160933	154166	150033	163000	152100	292	47200	500	117140	100	1	58492759	88383	57.94	2.13	12	1.01	2608.00	70987.00	200500	20240531	-24.64	93900	20230707	60.92	200500	-24.64	20240531	110400	36.87	20240319	200500	-24.64	20240531	93900	60.92	20230707	0.27	N	090430	500	292 억	17638695	N	N	399	N	N
164	20240703	140659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149800	-8500	5	-5.37	78686036100	524836	107.42	157900	159300	147000	205500	110900	158300	149925.00	30.16	-13760	171833	165066	160933	154166	150033	163000	152100	292	47200	500	117140	100	1	58492759	87622	57.44	2.11	12	0.90	2608.00	70987.00	200500	20240531	-25.29	93900	20230707	59.53	200500	-25.29	20240531	110400	35.69	20240319	200500	-25.29	20240531	93900	59.53	20230707	0.27	N	090430	500	292 억	17638695	N	N	399	N	N
165	20240703	130657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149100	-9200	5	-5.81	71886351600	479411	98.12	157900	159300	147000	205500	110900	158300	149947.23	30.16	-22288	171833	165066	160933	154166	150033	163000	152100	292	47200	500	117140	100	1	58492759	87213	57.17	2.10	12	0.82	2608.00	70987.00	200500	20240531	-25.64	93900	20230707	58.79	200500	-25.64	20240531	110400	35.05	20240319	200500	-25.64	20240531	93900	58.79	20230707	0.27	N	090430	500	292 억	17638695	N	N	399	N	N
166	20240703	120657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149700	-8600	5	-5.43	65526555300	436828	89.40	157900	159300	147000	205500	110900	158300	150005.39	30.16	-23996	171833	165066	160933	154166	150033	163000	152100	292	47200	500	117140	100	1	58492759	87564	57.40	2.11	12	0.75	2608.00	70987.00	200500	20240531	-25.34	93900	20230707	59.42	200500	-25.34	20240531	110400	35.60	20240319	200500	-25.34	20240531	93900	59.42	20230707	0.27	N	090430	500	292 억	17638695	N	N	399	N	N
167	20240703	110659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	148200	-10100	5	-6.38	58392451700	389150	79.65	157900	159300	147000	205500	110900	158300	150051.27	30.16	-25743	171833	165066	160933	154166	150033	163000	152100	292	47200	500	117140	100	1	58492759	86686	56.83	2.09	12	0.67	2608.00	70987.00	200500	20240531	-26.08	93900	20230707	57.83	200500	-26.08	20240531	110400	34.24	20240319	200500	-26.08	20240531	93900	57.83	20230707	0.27	N	090430	500	292 억	17638695	N	N	399	N	N
168	20240703	100659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	149000	-9300	5	-5.87	44259924000	294022	60.18	157900	159300	147000	205500	110900	158300	150532.69	30.16	-22549	171833	165066	160933	154166	150033	163000	152100	292	47200	500	117140	100	1	58492759	87154	57.13	2.10	12	0.50	2608.00	70987.00	200500	20240531	-25.69	93900	20230707	58.68	200500	-25.69	20240531	110400	34.96	20240319	200500	-25.69	20240531	93900	58.68	20230707	0.27	N	090430	500	292 억	17638695	N	N	399	N	N
169	20240703	090656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	151100	-7200	5	-4.55	9079654200	59086	12.09	157900	159300	150900	205500	110900	158300	153668.45	30.16	-6796	171833	165066	160933	154166	150033	163000	152100	292	47200	500	117140	100	1	58492759	88383	57.94	2.13	12	0.10	2608.00	70987.00	200500	20240531	-24.64	93900	20230707	60.92	200500	-24.64	20240531	110400	36.87	20240319	200500	-24.64	20240531	93900	60.92	20230707	0.27	N	090430	500	292 억	17638695	N	N	399	N	N
170	20240702	160655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158300	-8800	5	-5.27	74335744000	466455	168.43	166100	167700	156800	217000	117000	167100	159363.04	30.20	115093	172433	169766	167633	164966	162833	168700	163900	292	49900	500	123650	100	1	58492759	92594	60.70	2.23	12	0.80	2608.00	70987.00	200500	20240531	-21.05	93900	20230707	68.58	200500	-21.05	20240531	110400	43.39	20240319	200500	-21.05	20240531	93900	68.58	20230707	0.24	N	090430	500	292 억	17663217	N	N	399	N	N
171	20240702	150656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158200	-8900	5	-5.33	68463085600	429315	155.02	166100	167700	156800	217000	117000	167100	159469.84	30.20	102429	172433	169766	167633	164966	162833	168700	163900	292	49900	500	123650	100	1	58492759	92536	60.66	2.23	12	0.73	2608.00	70987.00	200500	20240531	-21.10	93900	20230707	68.48	200500	-21.10	20240531	110400	43.30	20240319	200500	-21.10	20240531	93900	68.48	20230707	0.24	N	090430	500	292 억	17663217	N	N	1174	N	N
172	20240702	140656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	157600	-9500	5	-5.69	56550939200	353772	127.74	166100	167700	156800	217000	117000	167100	159850.59	30.20	70344	172433	169766	167633	164966	162833	168700	163900	292	49900	500	123650	100	1	58492759	92185	60.43	2.22	12	0.60	2608.00	70987.00	200500	20240531	-21.40	93900	20230707	67.84	200500	-21.40	20240531	110400	42.75	20240319	200500	-21.40	20240531	93900	67.84	20230707	0.24	N	090430	500	292 억	17663217	N	N	1174	N	N
173	20240702	130656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158100	-9000	5	-5.39	45821883000	285668	103.15	166100	167700	158000	217000	117000	167100	160401.68	30.20	54551	172433	169766	167633	164966	162833	168700	163900	292	49900	500	123650	100	1	58492759	92477	60.62	2.23	12	0.49	2608.00	70987.00	200500	20240531	-21.15	93900	20230707	68.37	200500	-21.15	20240531	110400	43.21	20240319	200500	-21.15	20240531	93900	68.37	20230707	0.24	N	090430	500	292 억	17663217	N	N	1174	N	N
174	20240702	120657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	159000	-8100	5	-4.85	38402257000	238812	86.23	166100	167700	158000	217000	117000	167100	160804.39	30.20	46069	172433	169766	167633	164966	162833	168700	163900	292	49900	500	123650	100	1	58492759	93003	60.97	2.24	12	0.41	2608.00	70987.00	200500	20240531	-20.70	93900	20230707	69.33	200500	-20.70	20240531	110400	44.02	20240319	200500	-20.70	20240531	93900	69.33	20230707	0.24	N	090430	500	292 억	17663217	N	N	1174	N	N
175	20240702	110656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158600	-8500	5	-5.09	32099351700	199194	71.93	166100	167700	158000	217000	117000	167100	161145.04	30.20	39928	172433	169766	167633	164966	162833	168700	163900	292	49900	500	123650	100	1	58492759	92770	60.81	2.23	12	0.34	2608.00	70987.00	200500	20240531	-20.90	93900	20230707	68.90	200500	-20.90	20240531	110400	43.66	20240319	200500	-20.90	20240531	93900	68.90	20230707	0.24	N	090430	500	292 억	17663217	N	N	1174	N	N
176	20240702	100656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	158900	-8200	5	-4.91	22365007300	138067	49.85	166100	167700	158800	217000	117000	167100	161985.22	30.20	28025	172433	169766	167633	164966	162833	168700	163900	292	49900	500	123650	100	1	58492759	92945	60.93	2.24	12	0.24	2608.00	70987.00	200500	20240531	-20.75	93900	20230707	69.22	200500	-20.75	20240531	110400	43.93	20240319	200500	-20.75	20240531	93900	69.22	20230707	0.24	N	090430	500	292 억	17663217	N	N	1174	N	N
177	20240702	090657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166700	-400	5	-0.24	1946777300	11688	4.22	166100	167700	165800	217000	117000	167100	166560.30	30.20	736	172433	169766	167633	164966	162833	168700	163900	292	49900	500	123650	100	1	58492759	97507	63.92	2.35	12	0.02	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	0.24	N	090430	500	292 억	17663217	N	N	1174	N	N
178	20240701	160654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167100	-200	5	-0.12	40661761600	243427	67.69	169700	170300	165500	217000	117200	167300	167038.65	30.17	31718	182100	174700	170200	162800	158300	172450	160550	292	49700	500	123800	100	1	58492759	97741	64.07	2.35	12	0.42	2608.00	70987.00	200500	20240531	-16.66	93900	20230707	77.96	200500	-16.66	20240531	110400	51.36	20240319	200500	-16.66	20240531	93900	77.96	20230707	0.24	N	090430	500	292 억	17648468	N	N	1174	N	N
179	20240701	150655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167100	-200	5	-0.12	37383541400	223789	62.23	169700	170300	165500	217000	117200	167300	167047.98	30.17	29207	182100	174700	170200	162800	158300	172450	160550	292	49700	500	123800	100	1	58492759	97741	64.07	2.35	12	0.38	2608.00	70987.00	200500	20240531	-16.66	93900	20230707	77.96	200500	-16.66	20240531	110400	51.36	20240319	200500	-16.66	20240531	93900	77.96	20230707	0.24	N	090430	500	292 억	17648468	N	N	1921	N	N
180	20240701	140654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166200	-1100	5	-0.66	28917327700	173080	48.13	169700	170300	165500	217000	117200	167300	167074.71	30.17	16507	182100	174700	170200	162800	158300	172450	160550	292	49700	500	123800	100	1	58492759	97215	63.73	2.34	12	0.30	2608.00	70987.00	200500	20240531	-17.11	93900	20230707	77.00	200500	-17.11	20240531	110400	50.54	20240319	200500	-17.11	20240531	93900	77.00	20230707	0.24	N	090430	500	292 억	17648468	N	N	1921	N	N
181	20240701	130654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166600	-700	5	-0.42	25176123800	150570	41.87	169700	170300	165500	217000	117200	167300	167205.34	30.17	15875	182100	174700	170200	162800	158300	172450	160550	292	49700	500	123800	100	1	58492759	97449	63.88	2.35	12	0.26	2608.00	70987.00	200500	20240531	-16.91	93900	20230707	77.42	200500	-16.91	20240531	110400	50.91	20240319	200500	-16.91	20240531	93900	77.42	20230707	0.24	N	090430	500	292 억	17648468	N	N	1921	N	N
182	20240701	120655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167300	0	3	0.00	21949866100	131268	36.50	169700	170300	165500	217000	117200	167300	167214.04	30.17	13554	182100	174700	170200	162800	158300	172450	160550	292	49700	500	123800	100	1	58492759	97858	64.15	2.36	12	0.22	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	0.24	N	090430	500	292 억	17648468	N	N	1921	N	N
183	20240701	110654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166700	-600	5	-0.36	18188866900	108758	30.24	169700	170300	165500	217000	117200	167300	167241.56	30.17	6962	182100	174700	170200	162800	158300	172450	160550	292	49700	500	123800	100	1	58492759	97507	63.92	2.35	12	0.19	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	0.24	N	090430	500	292 억	17648468	N	N	1921	N	N
184	20240701	100653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166800	-500	5	-0.30	14627795600	87359	24.29	169700	170300	165500	217000	117200	167300	167444.90	30.17	6034	182100	174700	170200	162800	158300	172450	160550	292	49700	500	123800	100	1	58492759	97566	63.96	2.35	12	0.15	2608.00	70987.00	200500	20240531	-16.81	93900	20230707	77.64	200500	-16.81	20240531	110400	51.09	20240319	200500	-16.81	20240531	93900	77.64	20230707	0.24	N	090430	500	292 억	17648468	N	N	1921	N	N
185	20240701	090651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167200	-100	5	-0.06	4150963000	24663	6.86	169700	170300	165500	217000	117200	167300	168313.88	30.17	2343	182100	174700	170200	162800	158300	172450	160550	292	49700	500	123800	100	1	58492759	97800	64.11	2.36	12	0.04	2608.00	70987.00	200500	20240531	-16.61	93900	20230707	78.06	200500	-16.61	20240531	110400	51.45	20240319	200500	-16.61	20240531	93900	78.06	20230707	0.24	N	090430	500	292 억	17648468	N	N	1921	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History