KissMeData/161390/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

83 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	160914	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44650	1750	2	4.08	29894560500	675479	82.93	43300	44850	43100	55700	30050	42900	44256.70	39.89	-33395	45900	44400	43400	41900	40900	45150	42650	619	12800	500	30880	50	1	123875069	55310	7.68	0.58	12	0.55	5814.00	77476.00	63300	20240416	-29.46	35350	20230726	26.31	63300	-29.46	20240416	40350	10.66	20240722	63300	-29.46	20240416	35950	24.20	20231017	0.19	N	161390	500	619 억	49417443	N	N	5260	N	N
3	20240731	150926	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44500	1600	2	3.73	25190244900	570122	70.00	43300	44850	43100	55700	30050	42900	44183.96	39.89	-12726	45900	44400	43400	41900	40900	45150	42650	619	12800	500	30880	50	1	123875069	55124	7.65	0.57	12	0.46	5814.00	77476.00	63300	20240416	-29.70	35350	20230726	25.88	63300	-29.70	20240416	40350	10.29	20240722	63300	-29.70	20240416	35950	23.78	20231017	0.19	N	161390	500	619 억	49417443	N	N	1433	N	N
4	20240731	140925	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44150	1250	2	2.91	20921548200	473787	58.17	43300	44850	43100	55700	30050	42900	44158.14	39.89	23389	45900	44400	43400	41900	40900	45150	42650	619	12800	500	30880	50	1	123875069	54691	7.59	0.57	12	0.38	5814.00	77476.00	63300	20240416	-30.25	35350	20230726	24.89	63300	-30.25	20240416	40350	9.42	20240722	63300	-30.25	20240416	35950	22.81	20231017	0.19	N	161390	500	619 억	49417443	N	N	1433	N	N
5	20240731	130922	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44850	1950	2	4.55	17987880300	407541	50.03	43300	44850	43100	55700	30050	42900	44137.61	39.89	34618	45900	44400	43400	41900	40900	45150	42650	619	12800	500	30880	50	1	123875069	55558	7.71	0.58	12	0.33	5814.00	77476.00	63300	20240416	-29.15	35350	20230726	26.87	63300	-29.15	20240416	40350	11.15	20240722	63300	-29.15	20240416	35950	24.76	20231017	0.19	N	161390	500	619 억	49417443	N	N	1433	N	N
6	20240731	120922	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44500	1600	2	3.73	13237254450	301121	36.97	43300	44600	43100	55700	30050	42900	43959.93	39.89	20445	45900	44400	43400	41900	40900	45150	42650	619	12800	500	30880	50	1	123875069	55124	7.65	0.57	12	0.24	5814.00	77476.00	63300	20240416	-29.70	35350	20230726	25.88	63300	-29.70	20240416	40350	10.29	20240722	63300	-29.70	20240416	35950	23.78	20231017	0.19	N	161390	500	619 억	49417443	N	N	1433	N	N
7	20240731	110924	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44250	1350	2	3.15	10332134950	235736	28.94	43300	44450	43100	55700	30050	42900	43829.27	39.89	18664	45900	44400	43400	41900	40900	45150	42650	619	12800	500	30880	50	1	123875069	54815	7.61	0.57	12	0.19	5814.00	77476.00	63300	20240416	-30.09	35350	20230726	25.18	63300	-30.09	20240416	40350	9.67	20240722	63300	-30.09	20240416	35950	23.09	20231017	0.19	N	161390	500	619 억	49417443	N	N	1433	N	N
8	20240731	100921	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43850	950	2	2.21	6134097450	140562	17.26	43300	44150	43100	55700	30050	42900	43639.81	39.89	9854	45900	44400	43400	41900	40900	45150	42650	619	12800	500	30880	50	1	123875069	54319	7.54	0.57	12	0.11	5814.00	77476.00	63300	20240416	-30.73	35350	20230726	24.05	63300	-30.73	20240416	40350	8.67	20240722	63300	-30.73	20240416	35950	21.97	20231017	0.19	N	161390	500	619 억	49417443	N	N	1433	N	N
9	20240731	090919	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43550	650	2	1.52	1000174450	23070	2.83	43300	43600	43100	55700	30050	42900	43353.96	39.89	-800	45900	44400	43400	41900	40900	45150	42650	619	12800	500	30880	50	1	123875069	53948	7.49	0.56	12	0.02	5814.00	77476.00	63300	20240416	-31.20	35350	20230726	23.20	63300	-31.20	20240416	40350	7.93	20240722	63300	-31.20	20240416	35950	21.14	20231017	0.19	N	161390	500	619 억	49417443	N	N	1433	N	N
10	20240730	160858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42900	150	2	0.35	35576706900	813985	231.36	42400	44900	42400	55500	29950	42750	43707.15	39.80	-28633	43950	43350	42850	42250	41750	43650	42550	619	12750	500	30780	50	1	123875069	53142	7.38	0.55	12	0.66	5814.00	77476.00	63300	20240416	-32.23	35350	20230726	21.36	63300	-32.23	20240416	40350	6.32	20240722	63300	-32.23	20240416	35950	19.33	20231017	0.18	N	161390	500	619 억	49301986	N	N	1433	N	N
11	20240730	150915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43000	250	2	0.58	33624949300	768588	218.46	42400	44900	42400	55500	29950	42750	43748.99	39.80	-10535	43950	43350	42850	42250	41750	43650	42550	619	12750	500	30780	50	1	123875069	53266	7.40	0.56	12	0.62	5814.00	77476.00	63300	20240416	-32.07	35350	20230726	21.64	63300	-32.07	20240416	40350	6.57	20240722	63300	-32.07	20240416	35950	19.61	20231017	0.18	N	161390	500	619 억	49301986	N	N	3013	N	N
12	20240730	140904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43000	250	2	0.58	26998739800	614316	174.61	42400	44900	42400	55500	29950	42750	43949.27	39.80	39614	43950	43350	42850	42250	41750	43650	42550	619	12750	500	30780	50	1	123875069	53266	7.40	0.56	12	0.50	5814.00	77476.00	63300	20240416	-32.07	35350	20230726	21.64	63300	-32.07	20240416	40350	6.57	20240722	63300	-32.07	20240416	35950	19.61	20231017	0.18	N	161390	500	619 억	49301986	N	N	3013	N	N
13	20240730	130909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43550	800	2	1.87	23176419900	525920	149.49	42400	44900	42400	55500	29950	42750	44068.34	39.80	55764	43950	43350	42850	42250	41750	43650	42550	619	12750	500	30780	50	1	123875069	53948	7.49	0.56	12	0.42	5814.00	77476.00	63300	20240416	-31.20	35350	20230726	23.20	63300	-31.20	20240416	40350	7.93	20240722	63300	-31.20	20240416	35950	21.14	20231017	0.18	N	161390	500	619 억	49301986	N	N	3013	N	N
14	20240730	120901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43750	1000	2	2.34	21628078200	490411	139.39	42400	44900	42400	55500	29950	42750	44101.94	39.80	61739	43950	43350	42850	42250	41750	43650	42550	619	12750	500	30780	50	1	123875069	54195	7.52	0.56	12	0.40	5814.00	77476.00	63300	20240416	-30.88	35350	20230726	23.76	63300	-30.88	20240416	40350	8.43	20240722	63300	-30.88	20240416	35950	21.70	20231017	0.18	N	161390	500	619 억	49301986	N	N	3013	N	N
15	20240730	110908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43650	900	2	2.11	19673154700	445598	126.65	42400	44900	42400	55500	29950	42750	44150.01	39.80	71498	43950	43350	42850	42250	41750	43650	42550	619	12750	500	30780	50	1	123875069	54071	7.51	0.56	12	0.36	5814.00	77476.00	63300	20240416	-31.04	35350	20230726	23.48	63300	-31.04	20240416	40350	8.18	20240722	63300	-31.04	20240416	35950	21.42	20231017	0.18	N	161390	500	619 억	49301986	N	N	3013	N	N
16	20240730	100914	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44400	1650	2	3.86	15804570650	357745	101.68	42400	44900	42400	55500	29950	42750	44178.31	39.80	87561	43950	43350	42850	42250	41750	43650	42550	619	12750	500	30780	50	1	123875069	55001	7.64	0.57	12	0.29	5814.00	77476.00	63300	20240416	-29.86	35350	20230726	25.60	63300	-29.86	20240416	40350	10.04	20240722	63300	-29.86	20240416	35950	23.50	20231017	0.18	N	161390	500	619 억	49301986	N	N	3013	N	N
17	20240730	090918	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43500	750	2	1.75	2008932700	46627	13.25	42400	43650	42400	55500	29950	42750	43085.18	39.80	15246	43950	43350	42850	42250	41750	43650	42550	619	12750	500	30780	50	1	123875069	53886	7.48	0.56	12	0.04	5814.00	77476.00	63300	20240416	-31.28	35350	20230726	23.06	63300	-31.28	20240416	40350	7.81	20240722	63300	-31.28	20240416	35950	21.00	20231017	0.18	N	161390	500	619 억	49301986	N	N	3013	N	N
18	20240729	160856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42750	400	2	0.94	15063691200	350784	139.14	42700	43450	42350	55000	29650	42350	42943.18	39.77	65956	43283	42816	42333	41866	41383	43050	42100	619	12650	500	30490	50	1	123875069	52957	7.35	0.55	12	0.28	5814.00	77476.00	63300	20240416	-32.46	35350	20230726	20.93	63300	-32.46	20240416	40350	5.95	20240722	63300	-32.46	20240416	35950	18.92	20231017	0.19	N	161390	500	619 억	49259635	N	N	3013	N	N
19	20240729	150911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	300	2	0.71	13297691950	309466	122.75	42700	43450	42350	55000	29650	42350	42969.80	39.77	72821	43283	42816	42333	41866	41383	43050	42100	619	12650	500	30490	50	1	123875069	52833	7.34	0.55	12	0.25	5814.00	77476.00	63300	20240416	-32.62	35350	20230726	20.65	63300	-32.62	20240416	40350	5.70	20240722	63300	-32.62	20240416	35950	18.64	20231017	0.19	N	161390	500	619 억	49259635	N	N	6056	N	N
20	20240729	140916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42750	400	2	0.94	11798845300	274424	108.85	42700	43450	42350	55000	29650	42350	42994.95	39.77	72106	43283	42816	42333	41866	41383	43050	42100	619	12650	500	30490	50	1	123875069	52957	7.35	0.55	12	0.22	5814.00	77476.00	63300	20240416	-32.46	35350	20230726	20.93	63300	-32.46	20240416	40350	5.95	20240722	63300	-32.46	20240416	35950	18.92	20231017	0.19	N	161390	500	619 억	49259635	N	N	6056	N	N
21	20240729	130915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42950	600	2	1.42	10905731050	253580	100.58	42700	43450	42350	55000	29650	42350	43007.06	39.77	74318	43283	42816	42333	41866	41383	43050	42100	619	12650	500	30490	50	1	123875069	53204	7.39	0.55	12	0.20	5814.00	77476.00	63300	20240416	-32.15	35350	20230726	21.50	63300	-32.15	20240416	40350	6.44	20240722	63300	-32.15	20240416	35950	19.47	20231017	0.19	N	161390	500	619 억	49259635	N	N	6056	N	N
22	20240729	120912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42850	500	2	1.18	8930121600	207761	82.41	42700	43450	42350	55000	29650	42350	42982.67	39.77	64539	43283	42816	42333	41866	41383	43050	42100	619	12650	500	30490	50	1	123875069	53080	7.37	0.55	12	0.17	5814.00	77476.00	63300	20240416	-32.31	35350	20230726	21.22	63300	-32.31	20240416	40350	6.20	20240722	63300	-32.31	20240416	35950	19.19	20231017	0.19	N	161390	500	619 억	49259635	N	N	6056	N	N
23	20240729	110904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42850	500	2	1.18	8127005800	189023	74.97	42700	43450	42350	55000	29650	42350	42994.80	39.77	62840	43283	42816	42333	41866	41383	43050	42100	619	12650	500	30490	50	1	123875069	53080	7.37	0.55	12	0.15	5814.00	77476.00	63300	20240416	-32.31	35350	20230726	21.22	63300	-32.31	20240416	40350	6.20	20240722	63300	-32.31	20240416	35950	19.19	20231017	0.19	N	161390	500	619 억	49259635	N	N	6056	N	N
24	20240729	100901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42900	550	2	1.30	6202655050	144305	57.24	42700	43450	42350	55000	29650	42350	42982.95	39.77	45861	43283	42816	42333	41866	41383	43050	42100	619	12650	500	30490	50	1	123875069	53142	7.38	0.55	12	0.12	5814.00	77476.00	63300	20240416	-32.23	35350	20230726	21.36	63300	-32.23	20240416	40350	6.32	20240722	63300	-32.23	20240416	35950	19.33	20231017	0.19	N	161390	500	619 억	49259635	N	N	6056	N	N
25	20240729	090900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43250	900	2	2.13	1459916000	33872	13.44	42700	43450	42350	55000	29650	42350	43100.97	39.77	3115	43283	42816	42333	41866	41383	43050	42100	619	12650	500	30490	50	1	123875069	53576	7.44	0.56	12	0.03	5814.00	77476.00	63300	20240416	-31.67	35350	20230726	22.35	63300	-31.67	20240416	40350	7.19	20240722	63300	-31.67	20240416	35950	20.31	20231017	0.19	N	161390	500	619 억	49259635	N	N	6056	N	N
26	20240726	160848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42350	400	2	0.95	10632547550	251108	70.27	42000	42800	41850	54500	29400	41950	42342.53	39.75	25255	43816	42882	42366	41432	40916	42625	41175	619	12550	500	30200	50	1	123875069	52461	7.28	0.55	12	0.20	5814.00	77476.00	63300	20240416	-33.10	35350	20230726	19.80	63300	-33.10	20240416	40350	4.96	20240722	63300	-33.10	20240416	35350	19.80	20230726	0.19	N	161390	500	619 억	49246030	N	N	6056	N	N
27	20240726	150856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42200	250	2	0.60	9279649950	219172	61.33	42000	42800	41850	54500	29400	41950	42339.58	39.75	27060	43816	42882	42366	41432	40916	42625	41175	619	12550	500	30200	50	1	123875069	52275	7.26	0.54	12	0.18	5814.00	77476.00	63300	20240416	-33.33	35350	20230726	19.38	63300	-33.33	20240416	40350	4.58	20240722	63300	-33.33	20240416	35350	19.38	20230726	0.19	N	161390	500	619 억	49246030	N	N	2062	N	N
28	20240726	140856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42450	500	2	1.19	7558383000	178511	49.95	42000	42800	41850	54500	29400	41950	42341.27	39.75	14955	43816	42882	42366	41432	40916	42625	41175	619	12550	500	30200	50	1	123875069	52585	7.30	0.55	12	0.14	5814.00	77476.00	63300	20240416	-32.94	35350	20230726	20.08	63300	-32.94	20240416	40350	5.20	20240722	63300	-32.94	20240416	35350	20.08	20230726	0.19	N	161390	500	619 억	49246030	N	N	2062	N	N
29	20240726	130859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42400	450	2	1.07	6236240100	147333	41.23	42000	42800	41850	54500	29400	41950	42327.52	39.75	12152	43816	42882	42366	41432	40916	42625	41175	619	12550	500	30200	50	1	123875069	52523	7.29	0.55	12	0.12	5814.00	77476.00	63300	20240416	-33.02	35350	20230726	19.94	63300	-33.02	20240416	40350	5.08	20240722	63300	-33.02	20240416	35350	19.94	20230726	0.19	N	161390	500	619 억	49246030	N	N	2062	N	N
30	20240726	120901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42600	650	2	1.55	5485654500	129674	36.29	42000	42800	41850	54500	29400	41950	42303.43	39.75	12587	43816	42882	42366	41432	40916	42625	41175	619	12550	500	30200	50	1	123875069	52771	7.33	0.55	12	0.10	5814.00	77476.00	63300	20240416	-32.70	35350	20230726	20.51	63300	-32.70	20240416	40350	5.58	20240722	63300	-32.70	20240416	35350	20.51	20230726	0.19	N	161390	500	619 억	49246030	N	N	2062	N	N
31	20240726	110902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42400	450	2	1.07	3881895550	92021	25.75	42000	42700	41850	54500	29400	41950	42184.89	39.75	5219	43816	42882	42366	41432	40916	42625	41175	619	12550	500	30200	50	1	123875069	52523	7.29	0.55	12	0.07	5814.00	77476.00	63300	20240416	-33.02	35350	20230726	19.94	63300	-33.02	20240416	40350	5.08	20240722	63300	-33.02	20240416	35350	19.94	20230726	0.19	N	161390	500	619 억	49246030	N	N	2062	N	N
32	20240726	100856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	0	3	0.00	2534324100	60087	16.81	42000	42700	41850	54500	29400	41950	42177.58	39.75	5669	43816	42882	42366	41432	40916	42625	41175	619	12550	500	30200	50	1	123875069	51966	7.22	0.54	12	0.05	5814.00	77476.00	63300	20240416	-33.73	35350	20230726	18.67	63300	-33.73	20240416	40350	3.97	20240722	63300	-33.73	20240416	35350	18.67	20230726	0.19	N	161390	500	619 억	49246030	N	N	2062	N	N
33	20240726	090853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42400	450	2	1.07	838321800	19792	5.54	42000	42700	41950	54500	29400	41950	42356.60	39.75	1839	43816	42882	42366	41432	40916	42625	41175	619	12550	500	30200	50	1	123875069	52523	7.29	0.55	12	0.02	5814.00	77476.00	63300	20240416	-33.02	35350	20230726	19.94	63300	-33.02	20240416	40350	5.08	20240722	63300	-33.02	20240416	35350	19.94	20230726	0.19	N	161390	500	619 억	49246030	N	N	2062	N	N
34	20240725	160853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-300	5	-0.71	15117926450	356481	84.88	42650	43300	41850	54900	29600	42250	42408.85	39.73	52052	44683	43466	42783	41566	40883	43125	41225	619	12650	500	30420	50	1	123875069	51966	7.22	0.54	12	0.29	5814.00	77476.00	63300	20240416	-33.73	35350	20230726	18.67	63300	-33.73	20240416	40350	3.97	20240722	63300	-33.73	20240416	35350	18.67	20230726	0.23	N	161390	500	619 억	49220579	N	N	2062	N	N
35	20240725	150903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42100	-150	5	-0.36	13162091500	309861	73.78	42650	43300	41900	54900	29600	42250	42477.41	39.73	36320	44683	43466	42783	41566	40883	43125	41225	619	12650	500	30420	50	1	123875069	52151	7.24	0.54	12	0.25	5814.00	77476.00	63300	20240416	-33.49	35350	20230726	19.09	63300	-33.49	20240416	40350	4.34	20240722	63300	-33.49	20240416	35350	19.09	20230726	0.23	N	161390	500	619 억	49220579	N	N	0	N	N
36	20240725	140901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42350	100	2	0.24	10728960850	252228	60.05	42650	43300	42150	54900	29600	42250	42536.76	39.73	23139	44683	43466	42783	41566	40883	43125	41225	619	12650	500	30420	50	1	123875069	52461	7.28	0.55	12	0.20	5814.00	77476.00	63300	20240416	-33.10	35350	20230726	19.80	63300	-33.10	20240416	40350	4.96	20240722	63300	-33.10	20240416	35350	19.80	20230726	0.23	N	161390	500	619 억	49220579	N	N	0	N	N
37	20240725	130854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42450	200	2	0.47	9315555050	218869	52.11	42650	43300	42150	54900	29600	42250	42562.24	39.73	24327	44683	43466	42783	41566	40883	43125	41225	619	12650	500	30420	50	1	123875069	52585	7.30	0.55	12	0.18	5814.00	77476.00	63300	20240416	-32.94	35350	20230726	20.08	63300	-32.94	20240416	40350	5.20	20240722	63300	-32.94	20240416	35350	20.08	20230726	0.23	N	161390	500	619 억	49220579	N	N	0	N	N
38	20240725	120901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42500	250	2	0.59	8386706600	196974	46.90	42650	43300	42150	54900	29600	42250	42577.73	39.73	23699	44683	43466	42783	41566	40883	43125	41225	619	12650	500	30420	50	1	123875069	52647	7.31	0.55	12	0.16	5814.00	77476.00	63300	20240416	-32.86	35350	20230726	20.23	63300	-32.86	20240416	40350	5.33	20240722	63300	-32.86	20240416	35350	20.23	20230726	0.23	N	161390	500	619 억	49220579	N	N	0	N	N
39	20240725	110856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-100	5	-0.24	6704332150	157237	37.44	42650	43300	42150	54900	29600	42250	42638.39	39.73	10625	44683	43466	42783	41566	40883	43125	41225	619	12650	500	30420	50	1	123875069	52213	7.25	0.54	12	0.13	5814.00	77476.00	63300	20240416	-33.41	35350	20230726	19.24	63300	-33.41	20240416	40350	4.46	20240722	63300	-33.41	20240416	35350	19.24	20230726	0.23	N	161390	500	619 억	49220579	N	N	0	N	N
40	20240725	100852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42400	150	2	0.36	4783182300	111850	26.63	42650	43300	42250	54900	29600	42250	42764.26	39.73	6643	44683	43466	42783	41566	40883	43125	41225	619	12650	500	30420	50	1	123875069	52523	7.29	0.55	12	0.09	5814.00	77476.00	63300	20240416	-33.02	35350	20230726	19.94	63300	-33.02	20240416	40350	5.08	20240722	63300	-33.02	20240416	35350	19.94	20230726	0.23	N	161390	500	619 억	49220579	N	N	0	N	N
41	20240725	090849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42900	650	2	1.54	1372812150	32140	7.65	42650	42900	42350	54900	29600	42250	42713.51	39.73	6666	44683	43466	42783	41566	40883	43125	41225	619	12650	500	30420	50	1	123875069	53142	7.38	0.55	12	0.03	5814.00	77476.00	63300	20240416	-32.23	35350	20230726	21.36	63300	-32.23	20240416	40350	6.32	20240722	63300	-32.23	20240416	35350	21.36	20230726	0.23	N	161390	500	619 억	49220579	N	N	0	N	N
42	20240724	160848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42250	-400	5	-0.94	18024618450	419369	51.13	42500	44000	42100	55400	29900	42650	42980.50	39.75	-1175	44683	43666	42233	41216	39783	44175	41725	619	12750	500	30700	50	1	123875069	52337	7.27	0.55	12	0.34	5814.00	77476.00	63300	20240416	-33.25	35350	20230726	19.52	63300	-33.25	20240416	40350	4.71	20240722	63300	-33.25	20240416	35350	19.52	20230726	0.22	N	161390	500	619 억	49236206	N	N	2803	N	N
43	20240724	150900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42250	-400	5	-0.94	16825796550	391019	47.67	42500	44000	42100	55400	29900	42650	43030.67	39.75	-4573	44683	43666	42233	41216	39783	44175	41725	619	12750	500	30700	50	1	123875069	52337	7.27	0.55	12	0.32	5814.00	77476.00	63300	20240416	-33.25	35350	20230726	19.52	63300	-33.25	20240416	40350	4.71	20240722	63300	-33.25	20240416	35350	19.52	20230726	0.22	N	161390	500	619 억	49236206	N	N	2803	N	N
44	20240724	140856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42400	-250	5	-0.59	15185928300	352251	42.94	42500	44000	42100	55400	29900	42650	43111.15	39.75	-12628	44683	43666	42233	41216	39783	44175	41725	619	12750	500	30700	50	1	123875069	52523	7.29	0.55	12	0.28	5814.00	77476.00	63300	20240416	-33.02	35350	20230726	19.94	63300	-33.02	20240416	40350	5.08	20240722	63300	-33.02	20240416	35350	19.94	20230726	0.22	N	161390	500	619 억	49236206	N	N	2803	N	N
45	20240724	130901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-150	5	-0.35	13872206300	321236	39.16	42500	44000	42100	55400	29900	42650	43183.91	39.75	-15758	44683	43666	42233	41216	39783	44175	41725	619	12750	500	30700	50	1	123875069	52647	7.31	0.55	12	0.26	5814.00	77476.00	63300	20240416	-32.86	35350	20230726	20.23	63300	-32.86	20240416	40350	5.33	20240722	63300	-32.86	20240416	35350	20.23	20230726	0.22	N	161390	500	619 억	49236206	N	N	2803	N	N
46	20240724	120859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	0	3	0.00	12930363200	299119	36.47	42500	44000	42100	55400	29900	42650	43228.23	39.75	-16157	44683	43666	42233	41216	39783	44175	41725	619	12750	500	30700	50	1	123875069	52833	7.34	0.55	12	0.24	5814.00	77476.00	63300	20240416	-32.62	35350	20230726	20.65	63300	-32.62	20240416	40350	5.70	20240722	63300	-32.62	20240416	35350	20.65	20230726	0.22	N	161390	500	619 억	49236206	N	N	2803	N	N
47	20240724	110856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42750	100	2	0.23	11334743300	261692	31.90	42500	44000	42100	55400	29900	42650	43313.39	39.75	-16290	44683	43666	42233	41216	39783	44175	41725	619	12750	500	30700	50	1	123875069	52957	7.35	0.55	12	0.21	5814.00	77476.00	63300	20240416	-32.46	35350	20230726	20.93	63300	-32.46	20240416	40350	5.95	20240722	63300	-32.46	20240416	35350	20.93	20230726	0.22	N	161390	500	619 억	49236206	N	N	2803	N	N
48	20240724	100921	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43400	750	2	1.76	9215895400	212401	25.89	42500	44000	42100	55400	29900	42650	43389.26	39.75	-10028	44683	43666	42233	41216	39783	44175	41725	619	12750	500	30700	50	1	123875069	53762	7.46	0.56	12	0.17	5814.00	77476.00	63300	20240416	-31.44	35350	20230726	22.77	63300	-31.44	20240416	40350	7.56	20240722	63300	-31.44	20240416	35350	22.77	20230726	0.22	N	161390	500	619 억	49236206	N	N	2803	N	N
49	20240724	090848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43200	550	2	1.29	2015528100	47133	5.75	42500	43300	42100	55400	29900	42650	42762.66	39.75	-8424	44683	43666	42233	41216	39783	44175	41725	619	12750	500	30700	50	1	123875069	53514	7.43	0.56	12	0.04	5814.00	77476.00	63300	20240416	-31.75	35350	20230726	22.21	63300	-31.75	20240416	40350	7.06	20240722	63300	-31.75	20240416	35350	22.21	20230726	0.22	N	161390	500	619 억	49236206	N	N	2803	N	N
50	20240723	160844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	2100	2	5.18	34888625450	818789	439.59	40850	43250	40800	52700	28400	40550	42610.03	39.65	156092	41083	40816	40583	40316	40083	40700	40200	619	12150	500	29190	50	1	123875069	52833	7.34	0.55	12	0.66	5814.00	77476.00	63300	20240416	-32.62	35350	20230726	20.65	63300	-32.62	20240416	40350	5.70	20240722	63300	-32.62	20240416	35350	20.65	20230726	0.22	N	161390	500	619 억	49111661	N	N	2803	N	N
51	20240723	150903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43000	2450	2	6.04	31608457750	742047	398.39	40850	43250	40800	52700	28400	40550	42596.30	39.65	166100	41083	40816	40583	40316	40083	40700	40200	619	12150	500	29190	50	1	123875069	53266	7.40	0.56	12	0.60	5814.00	77476.00	63300	20240416	-32.07	35350	20230726	21.64	63300	-32.07	20240416	40350	6.57	20240722	63300	-32.07	20240416	35350	21.64	20230726	0.22	N	161390	500	619 억	49111661	N	N	239	N	N
52	20240723	140848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42900	2350	2	5.80	28015256350	658365	353.46	40850	43250	40800	52700	28400	40550	42552.77	39.65	191444	41083	40816	40583	40316	40083	40700	40200	619	12150	500	29190	50	1	123875069	53142	7.38	0.55	12	0.53	5814.00	77476.00	63300	20240416	-32.23	35350	20230726	21.36	63300	-32.23	20240416	40350	6.32	20240722	63300	-32.23	20240416	35350	21.36	20230726	0.22	N	161390	500	619 억	49111661	N	N	239	N	N
53	20240723	130843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43100	2550	2	6.29	24846303800	584695	313.91	40850	43250	40800	52700	28400	40550	42494.47	39.65	206212	41083	40816	40583	40316	40083	40700	40200	619	12150	500	29190	50	1	123875069	53390	7.41	0.56	12	0.47	5814.00	77476.00	63300	20240416	-31.91	35350	20230726	21.92	63300	-31.91	20240416	40350	6.82	20240722	63300	-31.91	20240416	35350	21.92	20230726	0.22	N	161390	500	619 억	49111661	N	N	239	N	N
54	20240723	120848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43200	2650	2	6.54	21837112350	514863	276.42	40850	43250	40800	52700	28400	40550	42413.44	39.65	196545	41083	40816	40583	40316	40083	40700	40200	619	12150	500	29190	50	1	123875069	53514	7.43	0.56	12	0.42	5814.00	77476.00	63300	20240416	-31.75	35350	20230726	22.21	63300	-31.75	20240416	40350	7.06	20240722	63300	-31.75	20240416	35350	22.21	20230726	0.22	N	161390	500	619 억	49111661	N	N	239	N	N
55	20240723	110851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42950	2400	2	5.92	18153497550	429229	230.44	40850	43000	40800	52700	28400	40550	42293.27	39.65	171672	41083	40816	40583	40316	40083	40700	40200	619	12150	500	29190	50	1	123875069	53204	7.39	0.55	12	0.35	5814.00	77476.00	63300	20240416	-32.15	35350	20230726	21.50	63300	-32.15	20240416	40350	6.44	20240722	63300	-32.15	20240416	35350	21.50	20230726	0.22	N	161390	500	619 억	49111661	N	N	239	N	N
56	20240723	100846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42850	2300	2	5.67	12034544450	286117	153.61	40850	43000	40800	52700	28400	40550	42061.62	39.65	125884	41083	40816	40583	40316	40083	40700	40200	619	12150	500	29190	50	1	123875069	53080	7.37	0.55	12	0.23	5814.00	77476.00	63300	20240416	-32.31	35350	20230726	21.22	63300	-32.31	20240416	40350	6.20	20240722	63300	-32.31	20240416	35350	21.22	20230726	0.22	N	161390	500	619 억	49111661	N	N	239	N	N
57	20240723	090854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41600	1050	2	2.59	2196718700	53139	28.53	40850	41800	40800	52700	28400	40550	41339.10	39.65	32325	41083	40816	40583	40316	40083	40700	40200	619	12150	500	29190	50	1	123875069	51532	7.16	0.54	12	0.04	5814.00	77476.00	63300	20240416	-34.28	35350	20230726	17.68	63300	-34.28	20240416	40350	3.10	20240722	63300	-34.28	20240416	35350	17.68	20230726	0.22	N	161390	500	619 억	49111661	N	N	239	N	N
58	20240722	160840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40550	-500	5	-1.22	7526878200	185731	50.19	40800	40850	40350	53300	28750	41050	40525.68	39.64	4968	41516	41282	40966	40732	40416	41125	40575	619	12250	500	29550	50	1	123875069	50231	6.97	0.52	12	0.15	5814.00	77476.00	63300	20240416	-35.94	35350	20230726	14.71	63300	-35.94	20240416	40350	0.50	20240722	63300	-35.94	20240416	35350	14.71	20230726	0.22	N	161390	500	619 억	49101354	N	N	239	N	N
59	20240722	150846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	-400	5	-0.97	6309280000	155718	42.08	40800	40850	40350	53300	28750	41050	40517.33	39.64	-3572	41516	41282	40966	40732	40416	41125	40575	619	12250	500	29550	50	1	123875069	50355	6.99	0.52	12	0.13	5814.00	77476.00	63300	20240416	-35.78	35350	20230726	14.99	63300	-35.78	20240416	40350	0.74	20240722	63300	-35.78	20240416	35350	14.99	20230726	0.22	N	161390	500	619 억	49101354	N	N	1215	N	N
60	20240722	140852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-600	5	-1.46	5105377400	126006	34.05	40800	40850	40350	53300	28750	41050	40516.92	39.64	-2803	41516	41282	40966	40732	40416	41125	40575	619	12250	500	29550	50	1	123875069	50107	6.96	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.10	35350	20230726	14.43	63300	-36.10	20240416	40350	0.25	20240722	63300	-36.10	20240416	35350	14.43	20230726	0.22	N	161390	500	619 억	49101354	N	N	1215	N	N
61	20240722	130848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-600	5	-1.46	4415200300	108962	29.45	40800	40850	40350	53300	28750	41050	40520.53	39.64	-3218	41516	41282	40966	40732	40416	41125	40575	619	12250	500	29550	50	1	123875069	50107	6.96	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.10	35350	20230726	14.43	63300	-36.10	20240416	40350	0.25	20240722	63300	-36.10	20240416	35350	14.43	20230726	0.22	N	161390	500	619 억	49101354	N	N	1215	N	N
62	20240722	120845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-600	5	-1.46	3819107900	94237	25.47	40800	40850	40350	53300	28750	41050	40526.61	39.64	-1934	41516	41282	40966	40732	40416	41125	40575	619	12250	500	29550	50	1	123875069	50107	6.96	0.52	12	0.08	5814.00	77476.00	63300	20240416	-36.10	35350	20230726	14.43	63300	-36.10	20240416	40350	0.25	20240722	63300	-36.10	20240416	35350	14.43	20230726	0.22	N	161390	500	619 억	49101354	N	N	1215	N	N
63	20240722	110844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-600	5	-1.46	3240570400	79936	21.60	40800	40850	40350	53300	28750	41050	40539.54	39.64	-6717	41516	41282	40966	40732	40416	41125	40575	619	12250	500	29550	50	1	123875069	50107	6.96	0.52	12	0.06	5814.00	77476.00	63300	20240416	-36.10	35350	20230726	14.43	63300	-36.10	20240416	40350	0.25	20240722	63300	-36.10	20240416	35350	14.43	20230726	0.22	N	161390	500	619 억	49101354	N	N	1215	N	N
64	20240722	100846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-600	5	-1.46	2365640650	58307	15.76	40800	40850	40350	53300	28750	41050	40572.12	39.64	-14082	41516	41282	40966	40732	40416	41125	40575	619	12250	500	29550	50	1	123875069	50107	6.96	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.10	35350	20230726	14.43	63300	-36.10	20240416	40350	0.25	20240722	63300	-36.10	20240416	35350	14.43	20230726	0.22	N	161390	500	619 억	49101354	N	N	1215	N	N
65	20240722	090847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40800	-250	5	-0.61	591479350	14533	3.93	40800	40850	40600	53300	28750	41050	40698.96	39.64	-5280	41516	41282	40966	40732	40416	41125	40575	619	12250	500	29550	50	1	123875069	50541	7.02	0.53	12	0.01	5814.00	77476.00	63300	20240416	-35.55	35350	20230726	15.42	63300	-35.55	20240416	40600	0.49	20240722	63300	-35.55	20240416	35350	15.42	20230726	0.22	N	161390	500	619 억	49101354	N	N	1215	N	N
66	20240719	160823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41050	-650	5	-1.56	15109603100	369452	116.81	41200	41200	40650	54200	29200	41700	40896.97	39.62	51892	42166	41932	41466	41232	40766	42050	41350	619	12500	500	30020	50	1	123875069	50851	7.06	0.53	12	0.30	5814.00	77476.00	63300	20240416	-35.15	35350	20230726	16.12	63300	-35.15	20240416	40650	0.98	20240719	63300	-35.15	20240416	35350	16.12	20230726	0.21	N	161390	500	619 억	49073357	N	N	1215	N	N
67	20240719	150833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40850	-850	5	-2.04	12896226250	315461	99.74	41200	41200	40650	54200	29200	41700	40880.29	39.62	48872	42166	41932	41466	41232	40766	42050	41350	619	12500	500	30020	50	1	123875069	50603	7.03	0.53	12	0.25	5814.00	77476.00	63300	20240416	-35.47	35350	20230726	15.56	63300	-35.47	20240416	40650	0.49	20240719	63300	-35.47	20240416	35350	15.56	20230726	0.21	N	161390	500	619 억	49073357	N	N	149	N	N
68	20240719	140835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40750	-950	5	-2.28	10083062250	246510	77.94	41200	41200	40650	54200	29200	41700	40902.91	39.62	14976	42166	41932	41466	41232	40766	42050	41350	619	12500	500	30020	50	1	123875069	50479	7.01	0.53	12	0.20	5814.00	77476.00	63300	20240416	-35.62	35350	20230726	15.28	63300	-35.62	20240416	40650	0.25	20240719	63300	-35.62	20240416	35350	15.28	20230726	0.21	N	161390	500	619 억	49073357	N	N	149	N	N
69	20240719	130826	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40800	-900	5	-2.16	8181829500	199902	63.20	41200	41200	40650	54200	29200	41700	40928.79	39.62	4220	42166	41932	41466	41232	40766	42050	41350	619	12500	500	30020	50	1	123875069	50541	7.02	0.53	12	0.16	5814.00	77476.00	63300	20240416	-35.55	35350	20230726	15.42	63300	-35.55	20240416	40650	0.37	20240719	63300	-35.55	20240416	35350	15.42	20230726	0.21	N	161390	500	619 억	49073357	N	N	149	N	N
70	20240719	120827	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40950	-750	5	-1.80	7279243300	177814	56.22	41200	41200	40650	54200	29200	41700	40936.94	39.62	1125	42166	41932	41466	41232	40766	42050	41350	619	12500	500	30020	50	1	123875069	50727	7.04	0.53	12	0.14	5814.00	77476.00	63300	20240416	-35.31	35350	20230726	15.84	63300	-35.31	20240416	40650	0.74	20240719	63300	-35.31	20240416	35350	15.84	20230726	0.21	N	161390	500	619 억	49073357	N	N	149	N	N
71	20240719	110834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40900	-800	5	-1.92	5675621700	138614	43.83	41200	41200	40650	54200	29200	41700	40944.93	39.62	-15459	42166	41932	41466	41232	40766	42050	41350	619	12500	500	30020	50	1	123875069	50665	7.03	0.53	12	0.11	5814.00	77476.00	63300	20240416	-35.39	35350	20230726	15.70	63300	-35.39	20240416	40650	0.62	20240719	63300	-35.39	20240416	35350	15.70	20230726	0.21	N	161390	500	619 억	49073357	N	N	149	N	N
72	20240719	100753	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41000	-700	5	-1.68	2490081900	60679	19.18	41200	41200	40900	54200	29200	41700	41035.78	39.62	-14127	42166	41932	41466	41232	40766	42050	41350	619	12500	500	30020	50	1	123875069	50789	7.05	0.53	12	0.05	5814.00	77476.00	63300	20240416	-35.23	35350	20230726	15.98	63300	-35.23	20240416	40900	0.24	20240719	63300	-35.23	20240416	35350	15.98	20230726	0.21	N	161390	500	619 억	49073357	N	N	149	N	N
73	20240719	090839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41000	-700	5	-1.68	944531850	23026	7.28	41200	41200	40900	54200	29200	41700	41017.03	39.62	-10054	42166	41932	41466	41232	40766	42050	41350	619	12500	500	30020	50	1	123875069	50789	7.05	0.53	12	0.02	5814.00	77476.00	63300	20240416	-35.23	35350	20230726	15.98	63300	-35.23	20240416	40900	0.24	20240719	63300	-35.23	20240416	35350	15.98	20230726	0.21	N	161390	500	619 억	49073357	N	N	149	N	N
74	20240718	160818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41700	-50	5	-0.12	13042920000	315765	92.93	41650	41700	41000	54200	29250	41750	41304.85	39.53	120680	42916	42332	41816	41232	40716	42075	40975	619	12450	500	30060	50	1	123875069	51656	7.17	0.54	12	0.25	5814.00	77476.00	63300	20240416	-34.12	35350	20230726	17.96	63300	-34.12	20240416	41000	1.71	20240718	63300	-34.12	20240416	35350	17.96	20230726	0.21	N	161390	500	619 억	48967490	N	N	149	N	N
75	20240718	150826	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41450	-300	5	-0.72	11571509150	280417	82.53	41650	41650	41000	54200	29250	41750	41265.36	39.53	111773	42916	42332	41816	41232	40716	42075	40975	619	12450	500	30060	50	1	123875069	51346	7.13	0.54	12	0.23	5814.00	77476.00	63300	20240416	-34.52	35350	20230726	17.26	63300	-34.52	20240416	41000	1.10	20240718	63300	-34.52	20240416	35350	17.26	20230726	0.21	N	161390	500	619 억	48967490	N	N	0	N	N
76	20240718	140821	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41450	-300	5	-0.72	9184863850	222848	65.58	41650	41650	41000	54200	29250	41750	41215.82	39.53	78699	42916	42332	41816	41232	40716	42075	40975	619	12450	500	30060	50	1	123875069	51346	7.13	0.54	12	0.18	5814.00	77476.00	63300	20240416	-34.52	35350	20230726	17.26	63300	-34.52	20240416	41000	1.10	20240718	63300	-34.52	20240416	35350	17.26	20230726	0.21	N	161390	500	619 억	48967490	N	N	0	N	N
77	20240718	130822	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41150	-600	5	-1.44	7439166200	180539	53.13	41650	41650	41000	54200	29250	41750	41205.31	39.53	57111	42916	42332	41816	41232	40716	42075	40975	619	12450	500	30060	50	1	123875069	50975	7.08	0.53	12	0.15	5814.00	77476.00	63300	20240416	-34.99	35350	20230726	16.41	63300	-34.99	20240416	41000	0.37	20240718	63300	-34.99	20240416	35350	16.41	20230726	0.21	N	161390	500	619 억	48967490	N	N	0	N	N
78	20240718	120822	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41150	-600	5	-1.44	6518040700	158159	46.55	41650	41650	41000	54200	29250	41750	41211.94	39.53	51869	42916	42332	41816	41232	40716	42075	40975	619	12450	500	30060	50	1	123875069	50975	7.08	0.53	12	0.13	5814.00	77476.00	63300	20240416	-34.99	35350	20230726	16.41	63300	-34.99	20240416	41000	0.37	20240718	63300	-34.99	20240416	35350	16.41	20230726	0.21	N	161390	500	619 억	48967490	N	N	0	N	N
79	20240718	110828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41250	-500	5	-1.20	5829590000	141437	41.63	41650	41650	41000	54200	29250	41750	41216.86	39.53	45562	42916	42332	41816	41232	40716	42075	40975	619	12450	500	30060	50	1	123875069	51098	7.09	0.53	12	0.11	5814.00	77476.00	63300	20240416	-34.83	35350	20230726	16.69	63300	-34.83	20240416	41000	0.61	20240718	63300	-34.83	20240416	35350	16.69	20230726	0.21	N	161390	500	619 억	48967490	N	N	0	N	N
80	20240718	100829	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-650	5	-1.56	3419037900	82989	24.42	41650	41650	41000	54200	29250	41750	41198.67	39.53	10479	42916	42332	41816	41232	40716	42075	40975	619	12450	500	30060	50	1	123875069	50913	7.07	0.53	12	0.07	5814.00	77476.00	63300	20240416	-35.07	35350	20230726	16.27	63300	-35.07	20240416	41000	0.24	20240718	63300	-35.07	20240416	35350	16.27	20230726	0.21	N	161390	500	619 억	48967490	N	N	0	N	N
81	20240718	090828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41150	-600	5	-1.44	991116700	24014	7.07	41650	41650	41000	54200	29250	41750	41272.39	39.53	-3222	42916	42332	41816	41232	40716	42075	40975	619	12450	500	30060	50	1	123875069	50975	7.08	0.53	12	0.02	5814.00	77476.00	63300	20240416	-34.99	35350	20230726	16.41	63300	-34.99	20240416	41000	0.37	20240718	63300	-34.99	20240416	35350	16.41	20230726	0.21	N	161390	500	619 억	48967490	N	N	0	N	N
82	20240717	160903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-400	5	-0.95	14156760800	338757	137.09	42250	42400	41300	54700	29550	42150	41790.23	39.55	-8359	42950	42550	42200	41800	41450	42375	41625	619	12550	500	30340	50	1	123875069	51718	7.18	0.54	12	0.27	5814.00	77476.00	63300	20240416	-34.04	35350	20230726	18.10	63300	-34.04	20240416	41300	1.09	20240717	63300	-34.04	20240416	35350	18.10	20230726	0.22	N	161390	500	619 억	48997835	N	N	1	N	N
83	20240717	150907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-400	5	-0.95	12777398100	305737	123.73	42250	42400	41300	54700	29550	42150	41792.02	39.55	-7577	42950	42550	42200	41800	41450	42375	41625	619	12550	500	30340	50	1	123875069	51718	7.18	0.54	12	0.25	5814.00	77476.00	63300	20240416	-34.04	35350	20230726	18.10	63300	-34.04	20240416	41300	1.09	20240717	63300	-34.04	20240416	35350	18.10	20230726	0.22	N	161390	500	619 억	48997835	N	N	1	N	N
84	20240717	140904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-400	5	-0.95	11108456500	265790	107.56	42250	42400	41300	54700	29550	42150	41793.99	39.55	-2453	42950	42550	42200	41800	41450	42375	41625	619	12550	500	30340	50	1	123875069	51718	7.18	0.54	12	0.21	5814.00	77476.00	63300	20240416	-34.04	35350	20230726	18.10	63300	-34.04	20240416	41300	1.09	20240717	63300	-34.04	20240416	35350	18.10	20230726	0.22	N	161390	500	619 억	48997835	N	N	1	N	N
85	20240717	130903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41850	-300	5	-0.71	9176138100	219603	88.87	42250	42400	41300	54700	29550	42150	41784.97	39.55	-1615	42950	42550	42200	41800	41450	42375	41625	619	12550	500	30340	50	1	123875069	51842	7.20	0.54	12	0.18	5814.00	77476.00	63300	20240416	-33.89	35350	20230726	18.39	63300	-33.89	20240416	41300	1.33	20240717	63300	-33.89	20240416	35350	18.39	20230726	0.22	N	161390	500	619 억	48997835	N	N	1	N	N
86	20240717	120905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-350	5	-0.83	8169274950	195542	79.13	42250	42400	41300	54700	29550	42150	41777.43	39.55	-4434	42950	42550	42200	41800	41450	42375	41625	619	12550	500	30340	50	1	123875069	51780	7.19	0.54	12	0.16	5814.00	77476.00	63300	20240416	-33.97	35350	20230726	18.25	63300	-33.97	20240416	41300	1.21	20240717	63300	-33.97	20240416	35350	18.25	20230726	0.22	N	161390	500	619 억	48997835	N	N	1	N	N
87	20240717	110905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-500	5	-1.19	6806751400	162921	65.93	42250	42400	41300	54700	29550	42150	41779.26	39.55	-5042	42950	42550	42200	41800	41450	42375	41625	619	12550	500	30340	50	1	123875069	51594	7.16	0.54	12	0.13	5814.00	77476.00	63300	20240416	-34.20	35350	20230726	17.82	63300	-34.20	20240416	41300	0.85	20240717	63300	-34.20	20240416	35350	17.82	20230726	0.22	N	161390	500	619 억	48997835	N	N	1	N	N
88	20240717	100904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42150	0	3	0.00	3529214900	84258	34.10	42250	42400	41600	54700	29550	42150	41885.53	39.55	-3894	42950	42550	42200	41800	41450	42375	41625	619	12550	500	30340	50	1	123875069	52213	7.25	0.54	12	0.07	5814.00	77476.00	63300	20240416	-33.41	35350	20230726	19.24	63300	-33.41	20240416	41600	1.32	20240717	63300	-33.41	20240416	35350	19.24	20230726	0.22	N	161390	500	619 억	48997835	N	N	1	N	N
89	20240717	090719	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-200	5	-0.47	904649100	21571	8.73	42250	42400	41600	54700	29550	42150	41937.32	39.55	-6417	42950	42550	42200	41800	41450	42375	41625	619	12550	500	30340	50	1	123875069	51966	7.22	0.54	12	0.02	5814.00	77476.00	63300	20240416	-33.73	35350	20230726	18.67	63300	-33.73	20240416	41600	0.84	20240717	63300	-33.73	20240416	35350	18.67	20230726	0.22	N	161390	500	619 억	48997835	N	N	1	N	N
90	20240716	160906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-50	5	-0.12	10374269350	246201	100.63	42300	42600	41850	54800	29550	42200	42137.40	39.58	-30329	43366	42782	42366	41782	41366	42575	41575	619	12600	500	30380	50	1	123875069	52213	7.25	0.54	12	0.20	5814.00	77476.00	63300	20240416	-33.41	35350	20230726	19.24	63300	-33.41	20240416	41750	0.96	20240712	63300	-33.41	20240416	35350	19.24	20230726	0.22	N	161390	500	619 억	49024028	N	N	1	N	N
91	20240716	150915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-150	5	-0.36	9048826350	214733	87.77	42300	42600	41850	54800	29550	42200	42139.90	39.58	-31771	43366	42782	42366	41782	41366	42575	41575	619	12600	500	30380	50	1	123875069	52089	7.23	0.54	12	0.17	5814.00	77476.00	63300	20240416	-33.57	35350	20230726	18.95	63300	-33.57	20240416	41750	0.72	20240712	63300	-33.57	20240416	35350	18.95	20230726	0.22	N	161390	500	619 억	49024028	N	N	1380	N	N
92	20240716	140912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-150	5	-0.36	7116011900	168843	69.01	42300	42600	41850	54800	29550	42200	42145.73	39.58	-30952	43366	42782	42366	41782	41366	42575	41575	619	12600	500	30380	50	1	123875069	52089	7.23	0.54	12	0.14	5814.00	77476.00	63300	20240416	-33.57	35350	20230726	18.95	63300	-33.57	20240416	41750	0.72	20240712	63300	-33.57	20240416	35350	18.95	20230726	0.22	N	161390	500	619 억	49024028	N	N	1380	N	N
93	20240716	130911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-250	5	-0.59	6360744950	150858	61.66	42300	42600	41850	54800	29550	42200	42163.79	39.58	-31994	43366	42782	42366	41782	41366	42575	41575	619	12600	500	30380	50	1	123875069	51966	7.22	0.54	12	0.12	5814.00	77476.00	63300	20240416	-33.73	35350	20230726	18.67	63300	-33.73	20240416	41750	0.48	20240712	63300	-33.73	20240416	35350	18.67	20230726	0.22	N	161390	500	619 억	49024028	N	N	1380	N	N
94	20240716	120910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-150	5	-0.36	4730585550	112012	45.78	42300	42600	42000	54800	29550	42200	42232.85	39.58	-13571	43366	42782	42366	41782	41366	42575	41575	619	12600	500	30380	50	1	123875069	52089	7.23	0.54	12	0.09	5814.00	77476.00	63300	20240416	-33.57	35350	20230726	18.95	63300	-33.57	20240416	41750	0.72	20240712	63300	-33.57	20240416	35350	18.95	20230726	0.22	N	161390	500	619 억	49024028	N	N	1380	N	N
95	20240716	110910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42200	0	3	0.00	3667651800	86765	35.46	42300	42600	42000	54800	29550	42200	42271.10	39.58	-6047	43366	42782	42366	41782	41366	42575	41575	619	12600	500	30380	50	1	123875069	52275	7.26	0.54	12	0.07	5814.00	77476.00	63300	20240416	-33.33	35350	20230726	19.38	63300	-33.33	20240416	41750	1.08	20240712	63300	-33.33	20240416	35350	19.38	20230726	0.22	N	161390	500	619 억	49024028	N	N	1380	N	N
96	20240716	100911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42100	-100	5	-0.24	2192764200	51746	21.15	42300	42600	42050	54800	29550	42200	42375.53	39.58	3258	43366	42782	42366	41782	41366	42575	41575	619	12600	500	30380	50	1	123875069	52151	7.24	0.54	12	0.04	5814.00	77476.00	63300	20240416	-33.49	35350	20230726	19.09	63300	-33.49	20240416	41750	0.84	20240712	63300	-33.49	20240416	35350	19.09	20230726	0.22	N	161390	500	619 억	49024028	N	N	1380	N	N
97	20240716	090909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42400	200	2	0.47	295608050	6983	2.85	42300	42450	42200	54800	29550	42200	42332.53	39.58	-1089	43366	42782	42366	41782	41366	42575	41575	619	12600	500	30380	50	1	123875069	52523	7.29	0.55	12	0.01	5814.00	77476.00	63300	20240416	-33.02	35350	20230726	19.94	63300	-33.02	20240416	41750	1.56	20240712	63300	-33.02	20240416	35350	19.94	20230726	0.22	N	161390	500	619 억	49024028	N	N	1380	N	N
98	20240715	160856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42200	-100	5	-0.24	10308152450	243760	73.04	42650	42950	41950	54900	29650	42300	42288.21	39.51	65327	43466	42882	42316	41732	41166	42600	41450	619	12600	500	30450	50	1	123875069	52275	7.26	0.54	12	0.20	5814.00	77476.00	63300	20240416	-33.33	35350	20230726	19.38	63300	-33.33	20240416	41750	1.08	20240712	63300	-33.33	20240416	35350	19.38	20230726	0.22	N	161390	500	619 억	48938461	N	N	1380	N	N
99	20240715	150902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42400	100	2	0.24	9162238950	216629	64.91	42650	42950	41950	54900	29650	42300	42294.61	39.51	64687	43466	42882	42316	41732	41166	42600	41450	619	12600	500	30450	50	1	123875069	52523	7.29	0.55	12	0.17	5814.00	77476.00	63300	20240416	-33.02	35350	20230726	19.94	63300	-33.02	20240416	41750	1.56	20240712	63300	-33.02	20240416	35350	19.94	20230726	0.22	N	161390	500	619 억	48938461	N	N	112	N	N
100	20240715	140900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42300	0	3	0.00	8028093250	189852	56.88	42650	42950	41950	54900	29650	42300	42286.06	39.51	54991	43466	42882	42316	41732	41166	42600	41450	619	12600	500	30450	50	1	123875069	52399	7.28	0.55	12	0.15	5814.00	77476.00	63300	20240416	-33.18	35350	20230726	19.66	63300	-33.18	20240416	41750	1.32	20240712	63300	-33.18	20240416	35350	19.66	20230726	0.22	N	161390	500	619 억	48938461	N	N	112	N	N
101	20240715	130902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42200	-100	5	-0.24	6838528850	161697	48.45	42650	42950	41950	54900	29650	42300	42292.24	39.51	41690	43466	42882	42316	41732	41166	42600	41450	619	12600	500	30450	50	1	123875069	52275	7.26	0.54	12	0.13	5814.00	77476.00	63300	20240416	-33.33	35350	20230726	19.38	63300	-33.33	20240416	41750	1.08	20240712	63300	-33.33	20240416	35350	19.38	20230726	0.22	N	161390	500	619 억	48938461	N	N	112	N	N
102	20240715	120900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-150	5	-0.35	5701774400	134736	40.37	42650	42950	41950	54900	29650	42300	42318.13	39.51	30255	43466	42882	42316	41732	41166	42600	41450	619	12600	500	30450	50	1	123875069	52213	7.25	0.54	12	0.11	5814.00	77476.00	63300	20240416	-33.41	35350	20230726	19.24	63300	-33.41	20240416	41750	0.96	20240712	63300	-33.41	20240416	35350	19.24	20230726	0.22	N	161390	500	619 억	48938461	N	N	112	N	N
103	20240715	110900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42300	0	3	0.00	4346213300	102619	30.75	42650	42950	41950	54900	29650	42300	42352.93	39.51	17682	43466	42882	42316	41732	41166	42600	41450	619	12600	500	30450	50	1	123875069	52399	7.28	0.55	12	0.08	5814.00	77476.00	63300	20240416	-33.18	35350	20230726	19.66	63300	-33.18	20240416	41750	1.32	20240712	63300	-33.18	20240416	35350	19.66	20230726	0.22	N	161390	500	619 억	48938461	N	N	112	N	N
104	20240715	100900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-300	5	-0.71	2816349350	66301	19.87	42650	42950	42000	54900	29650	42300	42478.31	39.51	8661	43466	42882	42316	41732	41166	42600	41450	619	12600	500	30450	50	1	123875069	52028	7.22	0.54	12	0.05	5814.00	77476.00	63300	20240416	-33.65	35350	20230726	18.81	63300	-33.65	20240416	41750	0.60	20240712	63300	-33.65	20240416	35350	18.81	20230726	0.22	N	161390	500	619 억	48938461	N	N	112	N	N
105	20240715	090902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42550	250	2	0.59	983576200	23012	6.89	42650	42950	42500	54900	29650	42300	42742.46	39.51	11627	43466	42882	42316	41732	41166	42600	41450	619	12600	500	30450	50	1	123875069	52709	7.32	0.55	12	0.02	5814.00	77476.00	63300	20240416	-32.78	35350	20230726	20.37	63300	-32.78	20240416	41750	1.92	20240712	63300	-32.78	20240416	35350	20.37	20230726	0.22	N	161390	500	619 억	48938461	N	N	112	N	N
106	20240712	160853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42300	-300	5	-0.70	14021591500	332902	113.81	42700	42900	41750	55300	29850	42600	42119.19	39.50	18439	43366	42982	42666	42282	41966	42825	42125	619	12700	500	30670	50	1	123875069	52399	7.28	0.55	12	0.27	5814.00	77476.00	63300	20240416	-33.18	35350	20230706	19.66	63300	-33.18	20240416	41750	1.32	20240712	63300	-33.18	20240416	35350	19.66	20230726	0.26	N	161390	500	619 억	48930697	N	N	112	N	N
107	20240712	150900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42250	-350	5	-0.82	12946310150	307482	105.12	42700	42900	41750	55300	29850	42600	42104.27	39.50	12421	43366	42982	42666	42282	41966	42825	42125	619	12700	500	30670	50	1	123875069	52337	7.27	0.55	12	0.25	5814.00	77476.00	63300	20240416	-33.25	35350	20230706	19.52	63300	-33.25	20240416	41750	1.20	20240712	63300	-33.25	20240416	35350	19.52	20230726	0.26	N	161390	500	619 억	48930697	N	N	109	N	N
108	20240712	140903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-600	5	-1.41	11183275900	265560	90.79	42700	42900	41750	55300	29850	42600	42112.03	39.50	-6128	43366	42982	42666	42282	41966	42825	42125	619	12700	500	30670	50	1	123875069	52028	7.22	0.54	12	0.21	5814.00	77476.00	63300	20240416	-33.65	35350	20230706	18.81	63300	-33.65	20240416	41750	0.60	20240712	63300	-33.65	20240416	35350	18.81	20230726	0.26	N	161390	500	619 억	48930697	N	N	109	N	N
109	20240712	130856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-800	5	-1.88	9519286400	225826	77.21	42700	42900	41750	55300	29850	42600	42153.17	39.50	-19502	43366	42982	42666	42282	41966	42825	42125	619	12700	500	30670	50	1	123875069	51780	7.19	0.54	12	0.18	5814.00	77476.00	63300	20240416	-33.97	35350	20230706	18.25	63300	-33.97	20240416	41750	0.12	20240712	63300	-33.97	20240416	35350	18.25	20230726	0.26	N	161390	500	619 억	48930697	N	N	109	N	N
110	20240712	120858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41850	-750	5	-1.76	7598850450	179941	61.52	42700	42900	41850	55300	29850	42600	42229.66	39.50	-28410	43366	42982	42666	42282	41966	42825	42125	619	12700	500	30670	50	1	123875069	51842	7.20	0.54	12	0.15	5814.00	77476.00	63300	20240416	-33.89	35350	20230706	18.39	63300	-33.89	20240416	41850	0.00	20240712	63300	-33.89	20240416	35350	18.39	20230726	0.26	N	161390	500	619 억	48930697	N	N	109	N	N
111	20240712	110855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-550	5	-1.29	4533785250	106888	36.54	42700	42900	42050	55300	29850	42600	42416.21	39.50	-14501	43366	42982	42666	42282	41966	42825	42125	619	12700	500	30670	50	1	123875069	52089	7.23	0.54	12	0.09	5814.00	77476.00	63300	20240416	-33.57	35350	20230706	18.95	63300	-33.57	20240416	42050	0.00	20240712	63300	-33.57	20240416	35350	18.95	20230726	0.26	N	161390	500	619 억	48930697	N	N	109	N	N
112	20240712	100857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42450	-150	5	-0.35	1806589600	42343	14.48	42700	42900	42350	55300	29850	42600	42665.61	39.50	-4916	43366	42982	42666	42282	41966	42825	42125	619	12700	500	30670	50	1	123875069	52585	7.30	0.55	12	0.03	5814.00	77476.00	63300	20240416	-32.94	35350	20230706	20.08	63300	-32.94	20240416	42150	0.71	20240507	63300	-32.94	20240416	35350	20.08	20230726	0.26	N	161390	500	619 억	48930697	N	N	109	N	N
113	20240712	090854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42600	0	3	0.00	572333250	13404	4.58	42700	42900	42350	55300	29850	42600	42698.75	39.50	-1466	43366	42982	42666	42282	41966	42825	42125	619	12700	500	30670	50	1	123875069	52771	7.33	0.55	12	0.01	5814.00	77476.00	63300	20240416	-32.70	35350	20230706	20.51	63300	-32.70	20240416	42150	1.07	20240507	63300	-32.70	20240416	35350	20.51	20230726	0.26	N	161390	500	619 억	48930697	N	N	109	N	N
114	20240711	160850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42600	-200	5	-0.47	12441874700	292074	94.06	43050	43050	42350	55600	30000	42800	42598.36	39.51	46437	43866	43332	42916	42382	41966	43125	42175	619	12800	500	30810	50	1	123875069	52771	7.33	0.55	12	0.24	5814.00	77476.00	63300	20240416	-32.70	35150	20230705	21.19	63300	-32.70	20240416	42150	1.07	20240507	63300	-32.70	20240416	35350	20.51	20230726	0.25	N	161390	500	619 억	48945079	N	N	109	N	N
115	20240711	150856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42600	-200	5	-0.47	10084108800	236732	76.24	43050	43050	42350	55600	30000	42800	42597.15	39.51	21926	43866	43332	42916	42382	41966	43125	42175	619	12800	500	30810	50	1	123875069	52771	7.33	0.55	12	0.19	5814.00	77476.00	63300	20240416	-32.70	35150	20230705	21.19	63300	-32.70	20240416	42150	1.07	20240507	63300	-32.70	20240416	35350	20.51	20230726	0.25	N	161390	500	619 억	48945079	N	N	712	N	N
116	20240711	140856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	-150	5	-0.35	8799990750	206579	66.53	43050	43050	42350	55600	30000	42800	42598.67	39.51	7574	43866	43332	42916	42382	41966	43125	42175	619	12800	500	30810	50	1	123875069	52833	7.34	0.55	12	0.17	5814.00	77476.00	63300	20240416	-32.62	35150	20230705	21.34	63300	-32.62	20240416	42150	1.19	20240507	63300	-32.62	20240416	35350	20.65	20230726	0.25	N	161390	500	619 억	48945079	N	N	712	N	N
117	20240711	130855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-300	5	-0.70	7450880000	174878	56.32	43050	43050	42350	55600	30000	42800	42606.16	39.51	-9059	43866	43332	42916	42382	41966	43125	42175	619	12800	500	30810	50	1	123875069	52647	7.31	0.55	12	0.14	5814.00	77476.00	63300	20240416	-32.86	35150	20230705	20.91	63300	-32.86	20240416	42150	0.83	20240507	63300	-32.86	20240416	35350	20.23	20230726	0.25	N	161390	500	619 억	48945079	N	N	712	N	N
118	20240711	120854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	-150	5	-0.35	6624928650	155493	50.08	43050	43050	42350	55600	30000	42800	42605.96	39.51	-16404	43866	43332	42916	42382	41966	43125	42175	619	12800	500	30810	50	1	123875069	52833	7.34	0.55	12	0.13	5814.00	77476.00	63300	20240416	-32.62	35150	20230705	21.34	63300	-32.62	20240416	42150	1.19	20240507	63300	-32.62	20240416	35350	20.65	20230726	0.25	N	161390	500	619 억	48945079	N	N	712	N	N
119	20240711	110851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-300	5	-0.70	4576497400	107259	34.54	43050	43050	42450	55600	30000	42800	42667.72	39.51	-22228	43866	43332	42916	42382	41966	43125	42175	619	12800	500	30810	50	1	123875069	52647	7.31	0.55	12	0.09	5814.00	77476.00	63300	20240416	-32.86	35150	20230705	20.91	63300	-32.86	20240416	42150	0.83	20240507	63300	-32.86	20240416	35350	20.23	20230726	0.25	N	161390	500	619 억	48945079	N	N	712	N	N
120	20240711	100853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	-150	5	-0.35	2949770450	69053	22.24	43050	43050	42550	55600	30000	42800	42717.48	39.51	-15200	43866	43332	42916	42382	41966	43125	42175	619	12800	500	30810	50	1	123875069	52833	7.34	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.62	35150	20230705	21.34	63300	-32.62	20240416	42150	1.19	20240507	63300	-32.62	20240416	35350	20.65	20230726	0.25	N	161390	500	619 억	48945079	N	N	712	N	N
121	20240711	090851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42750	-50	5	-0.12	924385500	21593	6.95	43050	43050	42550	55600	30000	42800	42809.50	39.51	-10063	43866	43332	42916	42382	41966	43125	42175	619	12800	500	30810	50	1	123875069	52957	7.35	0.55	12	0.02	5814.00	77476.00	63300	20240416	-32.46	35150	20230705	21.62	63300	-32.46	20240416	42150	1.42	20240507	63300	-32.46	20240416	35350	20.93	20230726	0.25	N	161390	500	619 억	48945079	N	N	712	N	N
122	20240710	160848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42800	-500	5	-1.15	13264599650	309610	97.94	43150	43450	42500	56200	30350	43300	42843.08	39.46	48766	44300	43800	43400	42900	42500	43600	42700	619	12900	500	31170	50	1	123875069	53019	7.36	0.55	12	0.25	5814.00	77476.00	63300	20240416	-32.39	35150	20230704	21.76	63300	-32.39	20240416	42150	1.54	20240507	63300	-32.39	20240416	35350	21.07	20230726	0.25	N	161390	500	619 억	48886456	N	N	712	N	N
123	20240710	150850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42800	-500	5	-1.15	12005001350	280180	88.63	43150	43450	42500	56200	30350	43300	42847.46	39.46	43731	44300	43800	43400	42900	42500	43600	42700	619	12900	500	31170	50	1	123875069	53019	7.36	0.55	12	0.23	5814.00	77476.00	63300	20240416	-32.39	35150	20230704	21.76	63300	-32.39	20240416	42150	1.54	20240507	63300	-32.39	20240416	35350	21.07	20230726	0.25	N	161390	500	619 억	48886456	N	N	20	N	N
124	20240710	140850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42700	-600	5	-1.39	10978370850	256149	81.03	43150	43450	42500	56200	30350	43300	42859.32	39.46	37627	44300	43800	43400	42900	42500	43600	42700	619	12900	500	31170	50	1	123875069	52895	7.34	0.55	12	0.21	5814.00	77476.00	63300	20240416	-32.54	35150	20230704	21.48	63300	-32.54	20240416	42150	1.30	20240507	63300	-32.54	20240416	35350	20.79	20230726	0.25	N	161390	500	619 억	48886456	N	N	20	N	N
125	20240710	130850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	-650	5	-1.50	9362937800	218318	69.06	43150	43450	42500	56200	30350	43300	42886.70	39.46	29281	44300	43800	43400	42900	42500	43600	42700	619	12900	500	31170	50	1	123875069	52833	7.34	0.55	12	0.18	5814.00	77476.00	63300	20240416	-32.62	35150	20230704	21.34	63300	-32.62	20240416	42150	1.19	20240507	63300	-32.62	20240416	35350	20.65	20230726	0.25	N	161390	500	619 억	48886456	N	N	20	N	N
126	20240710	120848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42800	-500	5	-1.15	6734821550	156677	49.56	43150	43450	42750	56200	30350	43300	42985.39	39.46	13152	44300	43800	43400	42900	42500	43600	42700	619	12900	500	31170	50	1	123875069	53019	7.36	0.55	12	0.13	5814.00	77476.00	63300	20240416	-32.39	35150	20230704	21.76	63300	-32.39	20240416	42150	1.54	20240507	63300	-32.39	20240416	35350	21.07	20230726	0.25	N	161390	500	619 억	48886456	N	N	20	N	N
127	20240710	110850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42850	-450	5	-1.04	5095934350	118392	37.45	43150	43450	42750	56200	30350	43300	43042.89	39.46	11472	44300	43800	43400	42900	42500	43600	42700	619	12900	500	31170	50	1	123875069	53080	7.37	0.55	12	0.10	5814.00	77476.00	63300	20240416	-32.31	35150	20230704	21.91	63300	-32.31	20240416	42150	1.66	20240507	63300	-32.31	20240416	35350	21.22	20230726	0.25	N	161390	500	619 억	48886456	N	N	20	N	N
128	20240710	100845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43250	-50	5	-0.12	1932436100	44711	14.14	43150	43450	43050	56200	30350	43300	43220.60	39.46	5921	44300	43800	43400	42900	42500	43600	42700	619	12900	500	31170	50	1	123875069	53576	7.44	0.56	12	0.04	5814.00	77476.00	63300	20240416	-31.67	35150	20230704	23.04	63300	-31.67	20240416	42150	2.61	20240507	63300	-31.67	20240416	35350	22.35	20230726	0.25	N	161390	500	619 억	48886456	N	N	20	N	N
129	20240710	090850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43200	-100	5	-0.23	457945150	10595	3.35	43150	43400	43100	56200	30350	43300	43222.76	39.46	930	44300	43800	43400	42900	42500	43600	42700	619	12900	500	31170	50	1	123875069	53514	7.43	0.56	12	0.01	5814.00	77476.00	63300	20240416	-31.75	35150	20230704	22.90	63300	-31.75	20240416	42150	2.49	20240507	63300	-31.75	20240416	35350	22.21	20230726	0.25	N	161390	500	619 억	48886456	N	N	20	N	N
130	20240709	160845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43300	-200	5	-0.46	13621246200	315260	232.61	43850	43900	43000	56500	30450	43500	43206.31	39.51	-63041	43900	43700	43500	43300	43100	43800	43400	619	13000	500	31320	50	1	123875069	53638	7.45	0.56	12	0.25	5814.00	77476.00	63300	20240416	-31.60	34750	20230703	24.60	63300	-31.60	20240416	42150	2.73	20240507	63300	-31.60	20240416	35350	22.49	20230726	0.25	N	161390	500	619 억	48937008	N	N	20	N	N
131	20240709	150849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43250	-250	5	-0.57	11955910950	276791	204.22	43850	43900	43000	56500	30450	43500	43194.72	39.51	-58278	43900	43700	43500	43300	43100	43800	43400	619	13000	500	31320	50	1	123875069	53576	7.44	0.56	12	0.22	5814.00	77476.00	63300	20240416	-31.67	34750	20230703	24.46	63300	-31.67	20240416	42150	2.61	20240507	63300	-31.67	20240416	35350	22.35	20230726	0.25	N	161390	500	619 억	48937008	N	N	1765	N	N
132	20240709	140849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43150	-350	5	-0.80	9134709300	211577	156.11	43850	43900	43000	56500	30450	43500	43174.40	39.51	-59986	43900	43700	43500	43300	43100	43800	43400	619	13000	500	31320	50	1	123875069	53452	7.42	0.56	12	0.17	5814.00	77476.00	63300	20240416	-31.83	34750	20230703	24.17	63300	-31.83	20240416	42150	2.37	20240507	63300	-31.83	20240416	35350	22.07	20230726	0.25	N	161390	500	619 억	48937008	N	N	1765	N	N
133	20240709	130852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43150	-350	5	-0.80	7521251450	174161	128.50	43850	43900	43000	56500	30450	43500	43185.62	39.51	-61276	43900	43700	43500	43300	43100	43800	43400	619	13000	500	31320	50	1	123875069	53452	7.42	0.56	12	0.14	5814.00	77476.00	63300	20240416	-31.83	34750	20230703	24.17	63300	-31.83	20240416	42150	2.37	20240507	63300	-31.83	20240416	35350	22.07	20230726	0.25	N	161390	500	619 억	48937008	N	N	1765	N	N
134	20240709	120853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43100	-400	5	-0.92	6182143500	143061	105.55	43850	43900	43000	56500	30450	43500	43213.34	39.51	-50242	43900	43700	43500	43300	43100	43800	43400	619	13000	500	31320	50	1	123875069	53390	7.41	0.56	12	0.12	5814.00	77476.00	63300	20240416	-31.91	34750	20230703	24.03	63300	-31.91	20240416	42150	2.25	20240507	63300	-31.91	20240416	35350	21.92	20230726	0.25	N	161390	500	619 억	48937008	N	N	1765	N	N
135	20240709	110853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43100	-400	5	-0.92	5010712900	115859	85.48	43850	43900	43000	56500	30450	43500	43248.37	39.51	-39842	43900	43700	43500	43300	43100	43800	43400	619	13000	500	31320	50	1	123875069	53390	7.41	0.56	12	0.09	5814.00	77476.00	63300	20240416	-31.91	34750	20230703	24.03	63300	-31.91	20240416	42150	2.25	20240507	63300	-31.91	20240416	35350	21.92	20230726	0.25	N	161390	500	619 억	48937008	N	N	1765	N	N
136	20240709	100850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43150	-350	5	-0.80	2618866250	60345	44.52	43850	43900	43100	56500	30450	43500	43398.23	39.51	-20724	43900	43700	43500	43300	43100	43800	43400	619	13000	500	31320	50	1	123875069	53452	7.42	0.56	12	0.05	5814.00	77476.00	63300	20240416	-31.83	34750	20230703	24.17	63300	-31.83	20240416	42150	2.37	20240507	63300	-31.83	20240416	35350	22.07	20230726	0.25	N	161390	500	619 억	48937008	N	N	1765	N	N
137	20240709	090847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43550	50	2	0.11	406216000	9283	6.85	43850	43900	43550	56500	30450	43500	43759.13	39.51	-547	43900	43700	43500	43300	43100	43800	43400	619	13000	500	31320	50	1	123875069	53948	7.49	0.56	12	0.01	5814.00	77476.00	63300	20240416	-31.20	34750	20230703	25.32	63300	-31.20	20240416	42150	3.32	20240507	63300	-31.20	20240416	35350	23.20	20230726	0.25	N	161390	500	619 억	48937008	N	N	1765	N	N
138	20240708	160842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43500	0	3	0.00	5856246950	134717	49.96	43400	43700	43300	56500	30450	43500	43470.73	39.51	-19400	44766	44132	43716	43082	42666	43925	42875	619	13000	500	31320	50	1	123875069	53886	7.48	0.56	12	0.11	5814.00	77476.00	63300	20240416	-31.28	33650	20230630	29.27	63300	-31.28	20240416	42150	3.20	20240507	63300	-31.28	20240416	35350	23.06	20230726	0.26	N	161390	500	619 억	48945645	N	N	1765	N	N
139	20240708	150844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43500	0	3	0.00	4835417400	111252	41.26	43400	43700	43300	56500	30450	43500	43463.64	39.51	-18548	44766	44132	43716	43082	42666	43925	42875	619	13000	500	31320	50	1	123875069	53886	7.48	0.56	12	0.09	5814.00	77476.00	63300	20240416	-31.28	33650	20230630	29.27	63300	-31.28	20240416	42150	3.20	20240507	63300	-31.28	20240416	35350	23.06	20230726	0.26	N	161390	500	619 억	48945645	N	N	2161	N	N
140	20240708	140846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43600	100	2	0.23	4112720100	94671	35.11	43400	43700	43300	56500	30450	43500	43442.24	39.51	-19876	44766	44132	43716	43082	42666	43925	42875	619	13000	500	31320	50	1	123875069	54010	7.50	0.56	12	0.08	5814.00	77476.00	63300	20240416	-31.12	33650	20230630	29.57	63300	-31.12	20240416	42150	3.44	20240507	63300	-31.12	20240416	35350	23.34	20230726	0.26	N	161390	500	619 억	48945645	N	N	2161	N	N
141	20240708	130842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43500	0	3	0.00	3375478350	77740	28.83	43400	43700	43300	56500	30450	43500	43420.10	39.51	-20105	44766	44132	43716	43082	42666	43925	42875	619	13000	500	31320	50	1	123875069	53886	7.48	0.56	12	0.06	5814.00	77476.00	63300	20240416	-31.28	33650	20230630	29.27	63300	-31.28	20240416	42150	3.20	20240507	63300	-31.28	20240416	35350	23.06	20230726	0.26	N	161390	500	619 억	48945645	N	N	2161	N	N
142	20240708	120844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43450	-50	5	-0.11	3009347300	69325	25.71	43400	43700	43300	56500	30450	43500	43409.27	39.51	-19616	44766	44132	43716	43082	42666	43925	42875	619	13000	500	31320	50	1	123875069	53824	7.47	0.56	12	0.06	5814.00	77476.00	63300	20240416	-31.36	33650	20230630	29.12	63300	-31.36	20240416	42150	3.08	20240507	63300	-31.36	20240416	35350	22.91	20230726	0.26	N	161390	500	619 억	48945645	N	N	2161	N	N
143	20240708	110841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43400	-100	5	-0.23	2447198650	56365	20.90	43400	43700	43300	56500	30450	43500	43416.99	39.51	-19826	44766	44132	43716	43082	42666	43925	42875	619	13000	500	31320	50	1	123875069	53762	7.46	0.56	12	0.05	5814.00	77476.00	63300	20240416	-31.44	33650	20230630	28.97	63300	-31.44	20240416	42150	2.97	20240507	63300	-31.44	20240416	35350	22.77	20230726	0.26	N	161390	500	619 억	48945645	N	N	2161	N	N
144	20240708	100842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43350	-150	5	-0.34	2056971200	47373	17.57	43400	43700	43300	56500	30450	43500	43420.75	39.51	-18492	44766	44132	43716	43082	42666	43925	42875	619	13000	500	31320	50	1	123875069	53700	7.46	0.56	12	0.04	5814.00	77476.00	63300	20240416	-31.52	33650	20230630	28.83	63300	-31.52	20240416	42150	2.85	20240507	63300	-31.52	20240416	35350	22.63	20230726	0.26	N	161390	500	619 억	48945645	N	N	2161	N	N
145	20240708	090841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43500	0	3	0.00	446241850	10276	3.81	43400	43600	43350	56500	30450	43500	43425.64	39.51	-5145	44766	44132	43716	43082	42666	43925	42875	619	13000	500	31320	50	1	123875069	53886	7.48	0.56	12	0.01	5814.00	77476.00	63300	20240416	-31.28	33650	20230630	29.27	63300	-31.28	20240416	42150	3.20	20240507	63300	-31.28	20240416	35350	23.06	20230726	0.26	N	161390	500	619 억	48945645	N	N	2161	N	N
146	20240705	160838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43500	-250	5	-0.57	11811095950	269268	145.15	44050	44350	43300	56800	30650	43750	43863.80	39.57	-40063	44216	43982	43566	43332	42916	44100	43450	619	13050	500	31500	50	1	123875069	53886	7.48	0.56	12	0.22	5814.00	77476.00	63300	20240416	-31.28	33550	20230629	29.66	63300	-31.28	20240416	42150	3.20	20240507	63300	-31.28	20240416	35150	23.76	20230705	0.27	N	161390	500	619 억	49015546	N	N	2161	N	N
147	20240705	150841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43450	-300	5	-0.69	10926774650	248945	134.20	44050	44350	43300	56800	30650	43750	43892.32	39.57	-38066	44216	43982	43566	43332	42916	44100	43450	619	13050	500	31500	50	1	123875069	53824	7.47	0.56	12	0.20	5814.00	77476.00	63300	20240416	-31.36	33550	20230629	29.51	63300	-31.36	20240416	42150	3.08	20240507	63300	-31.36	20240416	35150	23.61	20230705	0.27	N	161390	500	619 억	49015546	N	N	216	N	N
148	20240705	140842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43650	-100	5	-0.23	7789100600	176806	95.31	44050	44350	43650	56800	30650	43750	44054.50	39.57	-23279	44216	43982	43566	43332	42916	44100	43450	619	13050	500	31500	50	1	123875069	54071	7.51	0.56	12	0.14	5814.00	77476.00	63300	20240416	-31.04	33550	20230629	30.10	63300	-31.04	20240416	42150	3.56	20240507	63300	-31.04	20240416	35150	24.18	20230705	0.27	N	161390	500	619 억	49015546	N	N	216	N	N
149	20240705	130840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44000	250	2	0.57	6379278250	144696	78.00	44050	44350	43750	56800	30650	43750	44087.45	39.57	-8922	44216	43982	43566	43332	42916	44100	43450	619	13050	500	31500	50	1	123875069	54505	7.57	0.57	12	0.12	5814.00	77476.00	63300	20240416	-30.49	33550	20230629	31.15	63300	-30.49	20240416	42150	4.39	20240507	63300	-30.49	20240416	35150	25.18	20230705	0.27	N	161390	500	619 억	49015546	N	N	216	N	N
150	20240705	120840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44000	250	2	0.57	5190753600	117713	63.46	44050	44350	43750	56800	30650	43750	44096.69	39.57	-3080	44216	43982	43566	43332	42916	44100	43450	619	13050	500	31500	50	1	123875069	54505	7.57	0.57	12	0.10	5814.00	77476.00	63300	20240416	-30.49	33550	20230629	31.15	63300	-30.49	20240416	42150	4.39	20240507	63300	-30.49	20240416	35150	25.18	20230705	0.27	N	161390	500	619 억	49015546	N	N	216	N	N
151	20240705	110837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44100	350	2	0.80	2912391200	66131	35.65	44050	44250	43750	56800	30650	43750	44039.73	39.57	-9034	44216	43982	43566	43332	42916	44100	43450	619	13050	500	31500	50	1	123875069	54629	7.59	0.57	12	0.05	5814.00	77476.00	63300	20240416	-30.33	33550	20230629	31.45	63300	-30.33	20240416	42150	4.63	20240507	63300	-30.33	20240416	35150	25.46	20230705	0.27	N	161390	500	619 억	49015546	N	N	216	N	N
152	20240705	100838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43900	150	2	0.34	1689755150	38373	20.69	44050	44250	43750	56800	30650	43750	44035.00	39.57	-4773	44216	43982	43566	43332	42916	44100	43450	619	13050	500	31500	50	1	123875069	54381	7.55	0.57	12	0.03	5814.00	77476.00	63300	20240416	-30.65	33550	20230629	30.85	63300	-30.65	20240416	42150	4.15	20240507	63300	-30.65	20240416	35150	24.89	20230705	0.27	N	161390	500	619 억	49015546	N	N	216	N	N
153	20240705	090839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44000	250	2	0.57	363836150	8250	4.45	44050	44250	43750	56800	30650	43750	44101.35	39.57	1787	44216	43982	43566	43332	42916	44100	43450	619	13050	500	31500	50	1	123875069	54505	7.57	0.57	12	0.01	5814.00	77476.00	63300	20240416	-30.49	33550	20230629	31.15	63300	-30.49	20240416	42150	4.39	20240507	63300	-30.49	20240416	35150	25.18	20230705	0.27	N	161390	500	619 억	49015546	N	N	216	N	N
154	20240704	160834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43750	400	2	0.92	8065081800	184990	57.22	43150	43800	43150	56300	30350	43350	43597.04	39.60	-812	44950	44150	43700	42900	42450	43925	42675	619	12950	500	31210	50	1	123875069	54195	7.52	0.56	12	0.15	5814.00	77476.00	63300	20240416	-30.88	33550	20230628	30.40	63300	-30.88	20240416	42150	3.80	20240507	63300	-30.88	20240416	35150	24.47	20230704	0.28	N	161390	500	619 억	49050739	N	N	215	N	N
155	20240704	150838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43650	300	2	0.69	6929272400	159024	49.19	43150	43800	43150	56300	30350	43350	43573.75	39.60	-765	44950	44150	43700	42900	42450	43925	42675	619	12950	500	31210	50	1	123875069	54071	7.51	0.56	12	0.13	5814.00	77476.00	63300	20240416	-31.04	33550	20230628	30.10	63300	-31.04	20240416	42150	3.56	20240507	63300	-31.04	20240416	35150	24.18	20230704	0.28	N	161390	500	619 억	49050739	N	N	78	N	N
156	20240704	140837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43600	250	2	0.58	5445203000	125028	38.67	43150	43800	43150	56300	30350	43350	43551.87	39.60	567	44950	44150	43700	42900	42450	43925	42675	619	12950	500	31210	50	1	123875069	54010	7.50	0.56	12	0.10	5814.00	77476.00	63300	20240416	-31.12	33550	20230628	29.96	63300	-31.12	20240416	42150	3.44	20240507	63300	-31.12	20240416	35150	24.04	20230704	0.28	N	161390	500	619 억	49050739	N	N	78	N	N
157	20240704	130838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43750	400	2	0.92	4517758600	103786	32.10	43150	43800	43150	56300	30350	43350	43529.56	39.60	2418	44950	44150	43700	42900	42450	43925	42675	619	12950	500	31210	50	1	123875069	54195	7.52	0.56	12	0.08	5814.00	77476.00	63300	20240416	-30.88	33550	20230628	30.40	63300	-30.88	20240416	42150	3.80	20240507	63300	-30.88	20240416	35150	24.47	20230704	0.28	N	161390	500	619 억	49050739	N	N	78	N	N
158	20240704	120837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43700	350	2	0.81	3763670950	86513	26.76	43150	43700	43150	56300	30350	43350	43504.11	39.60	4010	44950	44150	43700	42900	42450	43925	42675	619	12950	500	31210	50	1	123875069	54133	7.52	0.56	12	0.07	5814.00	77476.00	63300	20240416	-30.96	33550	20230628	30.25	63300	-30.96	20240416	42150	3.68	20240507	63300	-30.96	20240416	35150	24.32	20230704	0.28	N	161390	500	619 억	49050739	N	N	78	N	N
159	20240704	110836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43450	100	2	0.23	3130669500	71987	22.27	43150	43700	43150	56300	30350	43350	43489.37	39.60	2873	44950	44150	43700	42900	42450	43925	42675	619	12950	500	31210	50	1	123875069	53824	7.47	0.56	12	0.06	5814.00	77476.00	63300	20240416	-31.36	33550	20230628	29.51	63300	-31.36	20240416	42150	3.08	20240507	63300	-31.36	20240416	35150	23.61	20230704	0.28	N	161390	500	619 억	49050739	N	N	78	N	N
160	20240704	100836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43550	200	2	0.46	2197964700	50534	15.63	43150	43700	43150	56300	30350	43350	43494.77	39.60	3080	44950	44150	43700	42900	42450	43925	42675	619	12950	500	31210	50	1	123875069	53948	7.49	0.56	12	0.04	5814.00	77476.00	63300	20240416	-31.20	33550	20230628	29.81	63300	-31.20	20240416	42150	3.32	20240507	63300	-31.20	20240416	35150	23.90	20230704	0.28	N	161390	500	619 억	49050739	N	N	78	N	N
161	20240704	090837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43650	300	2	0.69	771546750	17792	5.50	43150	43650	43150	56300	30350	43350	43364.81	39.60	-403	44950	44150	43700	42900	42450	43925	42675	619	12950	500	31210	50	1	123875069	54071	7.51	0.56	12	0.01	5814.00	77476.00	63300	20240416	-31.04	33550	20230628	30.10	63300	-31.04	20240416	42150	3.56	20240507	63300	-31.04	20240416	35150	24.18	20230704	0.28	N	161390	500	619 억	49050739	N	N	78	N	N
162	20240703	160832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43350	0	3	0.00	14087025550	322114	70.14	43550	44500	43250	56300	30350	43350	43733.61	39.59	53336	45616	44482	43566	42432	41516	44025	41975	619	12950	500	31210	50	1	123875069	53700	7.46	0.56	12	0.26	5814.00	77476.00	63300	20240416	-31.52	33500	20230627	29.40	63300	-31.52	20240416	42150	2.85	20240507	63300	-31.52	20240416	34750	24.75	20230703	0.30	N	161390	500	619 억	49038576	N	N	71	N	N
163	20240703	150835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43400	50	2	0.12	12651801500	289012	62.93	43550	44500	43250	56300	30350	43350	43776.05	39.59	54252	45616	44482	43566	42432	41516	44025	41975	619	12950	500	31210	50	1	123875069	53762	7.46	0.56	12	0.23	5814.00	77476.00	63300	20240416	-31.44	33500	20230627	29.55	63300	-31.44	20240416	42150	2.97	20240507	63300	-31.44	20240416	34750	24.89	20230703	0.30	N	161390	500	619 억	49038576	N	N	167	N	N
164	20240703	140836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43400	50	2	0.12	10478714100	238985	52.04	43550	44500	43250	56300	30350	43350	43846.75	39.59	53913	45616	44482	43566	42432	41516	44025	41975	619	12950	500	31210	50	1	123875069	53762	7.46	0.56	12	0.19	5814.00	77476.00	63300	20240416	-31.44	33500	20230627	29.55	63300	-31.44	20240416	42150	2.97	20240507	63300	-31.44	20240416	34750	24.89	20230703	0.30	N	161390	500	619 억	49038576	N	N	167	N	N
165	20240703	130834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43350	0	3	0.00	9008466650	205073	44.65	43550	44500	43300	56300	30350	43350	43928.11	39.59	58205	45616	44482	43566	42432	41516	44025	41975	619	12950	500	31210	50	1	123875069	53700	7.46	0.56	12	0.17	5814.00	77476.00	63300	20240416	-31.52	33500	20230627	29.40	63300	-31.52	20240416	42150	2.85	20240507	63300	-31.52	20240416	34750	24.75	20230703	0.30	N	161390	500	619 억	49038576	N	N	167	N	N
166	20240703	120833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43500	150	2	0.35	7915093200	179873	39.17	43550	44500	43400	56300	30350	43350	44003.81	39.59	61582	45616	44482	43566	42432	41516	44025	41975	619	12950	500	31210	50	1	123875069	53886	7.48	0.56	12	0.15	5814.00	77476.00	63300	20240416	-31.28	33500	20230627	29.85	63300	-31.28	20240416	42150	3.20	20240507	63300	-31.28	20240416	34750	25.18	20230703	0.30	N	161390	500	619 억	49038576	N	N	167	N	N
167	20240703	110836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43950	600	2	1.38	6623035850	150228	32.71	43550	44500	43500	56300	30350	43350	44086.59	39.59	70059	45616	44482	43566	42432	41516	44025	41975	619	12950	500	31210	50	1	123875069	54443	7.56	0.57	12	0.12	5814.00	77476.00	63300	20240416	-30.57	33500	20230627	31.19	63300	-30.57	20240416	42150	4.27	20240507	63300	-30.57	20240416	34750	26.47	20230703	0.30	N	161390	500	619 억	49038576	N	N	167	N	N
168	20240703	100837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43800	450	2	1.04	5363217700	121420	26.44	43550	44500	43500	56300	30350	43350	44170.83	39.59	70701	45616	44482	43566	42432	41516	44025	41975	619	12950	500	31210	50	1	123875069	54257	7.53	0.57	12	0.10	5814.00	77476.00	63300	20240416	-30.81	33500	20230627	30.75	63300	-30.81	20240416	42150	3.91	20240507	63300	-30.81	20240416	34750	26.04	20230703	0.30	N	161390	500	619 억	49038576	N	N	167	N	N
169	20240703	090833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44150	800	2	1.85	2175799100	49303	10.74	43550	44500	43500	56300	30350	43350	44131.25	39.59	39652	45616	44482	43566	42432	41516	44025	41975	619	12950	500	31210	50	1	123875069	54691	7.59	0.57	12	0.04	5814.00	77476.00	63300	20240416	-30.25	33500	20230627	31.79	63300	-30.25	20240416	42150	4.74	20240507	63300	-30.25	20240416	34750	27.05	20230703	0.30	N	161390	500	619 억	49038576	N	N	167	N	N
170	20240702	160831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43350	-1550	5	-3.45	19956723200	458821	138.95	44500	44700	42650	58300	31450	44900	43495.68	39.65	-46313	46300	45600	45050	44350	43800	45325	44075	619	13400	500	32320	50	1	123875069	53700	7.46	0.56	12	0.37	5814.00	77476.00	63300	20240416	-31.52	33300	20230626	30.18	63300	-31.52	20240416	42150	2.85	20240507	63300	-31.52	20240416	34750	24.75	20230703	0.29	N	161390	500	619 억	49122511	N	N	167	N	N
171	20240702	150832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43400	-1500	5	-3.34	18729677100	430528	130.38	44500	44700	42650	58300	31450	44900	43503.97	39.65	-53458	46300	45600	45050	44350	43800	45325	44075	619	13400	500	32320	50	1	123875069	53762	7.46	0.56	12	0.35	5814.00	77476.00	63300	20240416	-31.44	33300	20230626	30.33	63300	-31.44	20240416	42150	2.97	20240507	63300	-31.44	20240416	34750	24.89	20230703	0.29	N	161390	500	619 억	49122511	N	N	1802	N	N
172	20240702	140833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43450	-1450	5	-3.23	17356548250	398935	120.81	44500	44700	42650	58300	31450	44900	43507.21	39.65	-59544	46300	45600	45050	44350	43800	45325	44075	619	13400	500	32320	50	1	123875069	53824	7.47	0.56	12	0.32	5814.00	77476.00	63300	20240416	-31.36	33300	20230626	30.48	63300	-31.36	20240416	42150	3.08	20240507	63300	-31.36	20240416	34750	25.04	20230703	0.29	N	161390	500	619 억	49122511	N	N	1802	N	N
173	20240702	130833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43350	-1550	5	-3.45	16203743500	372339	112.76	44500	44700	42650	58300	31450	44900	43518.79	39.65	-69771	46300	45600	45050	44350	43800	45325	44075	619	13400	500	32320	50	1	123875069	53700	7.46	0.56	12	0.30	5814.00	77476.00	63300	20240416	-31.52	33300	20230626	30.18	63300	-31.52	20240416	42150	2.85	20240507	63300	-31.52	20240416	34750	24.75	20230703	0.29	N	161390	500	619 억	49122511	N	N	1802	N	N
174	20240702	120833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42950	-1950	5	-4.34	15007605100	344609	104.36	44500	44700	42650	58300	31450	44900	43549.66	39.65	-75163	46300	45600	45050	44350	43800	45325	44075	619	13400	500	32320	50	1	123875069	53204	7.39	0.55	12	0.28	5814.00	77476.00	63300	20240416	-32.15	33300	20230626	28.98	63300	-32.15	20240416	42150	1.90	20240507	63300	-32.15	20240416	34750	23.60	20230703	0.29	N	161390	500	619 억	49122511	N	N	1802	N	N
175	20240702	110832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43450	-1450	5	-3.23	9432081350	215340	65.21	44500	44700	43350	58300	31450	44900	43800.88	39.65	-46017	46300	45600	45050	44350	43800	45325	44075	619	13400	500	32320	50	1	123875069	53824	7.47	0.56	12	0.17	5814.00	77476.00	63300	20240416	-31.36	33300	20230626	30.48	63300	-31.36	20240416	42150	3.08	20240507	63300	-31.36	20240416	34750	25.04	20230703	0.29	N	161390	500	619 억	49122511	N	N	1802	N	N
176	20240702	100832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43550	-1350	5	-3.01	7385782250	168229	50.94	44500	44700	43350	58300	31450	44900	43903.15	39.65	-45324	46300	45600	45050	44350	43800	45325	44075	619	13400	500	32320	50	1	123875069	53948	7.49	0.56	12	0.14	5814.00	77476.00	63300	20240416	-31.20	33300	20230626	30.78	63300	-31.20	20240416	42150	3.32	20240507	63300	-31.20	20240416	34750	25.32	20230703	0.29	N	161390	500	619 억	49122511	N	N	1802	N	N
177	20240702	090834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44250	-650	5	-1.45	1741208900	39281	11.90	44500	44700	44050	58300	31450	44900	44327.00	39.65	-20080	46300	45600	45050	44350	43800	45325	44075	619	13400	500	32320	50	1	123875069	54815	7.61	0.57	12	0.03	5814.00	77476.00	63300	20240416	-30.09	33300	20230626	32.88	63300	-30.09	20240416	42150	4.98	20240507	63300	-30.09	20240416	34750	27.34	20230703	0.29	N	161390	500	619 억	49122511	N	N	1802	N	N
178	20240701	160830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44900	-300	5	-0.66	14793377200	329510	115.22	45350	45750	44500	58700	31650	45200	44895.07	39.66	-20684	45600	45400	45050	44850	44500	45500	44950	619	13500	500	32540	50	1	123875069	55620	7.72	0.58	12	0.27	5814.00	77476.00	63300	20240416	-29.07	33300	20230626	34.83	63300	-29.07	20240416	42150	6.52	20240507	63300	-29.07	20240416	34750	29.21	20230703	0.31	N	161390	500	619 억	49127136	N	N	1802	N	N
179	20240701	150832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44800	-400	5	-0.88	13274426450	295678	103.39	45350	45750	44500	58700	31650	45200	44894.87	39.66	-11045	45600	45400	45050	44850	44500	45500	44950	619	13500	500	32540	50	1	123875069	55496	7.71	0.58	12	0.24	5814.00	77476.00	63300	20240416	-29.23	33300	20230626	34.53	63300	-29.23	20240416	42150	6.29	20240507	63300	-29.23	20240416	34750	28.92	20230703	0.31	N	161390	500	619 억	49127136	N	N	1405	N	N
180	20240701	140830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44800	-400	5	-0.88	11538443650	256958	89.85	45350	45750	44500	58700	31650	45200	44904.00	39.66	-10464	45600	45400	45050	44850	44500	45500	44950	619	13500	500	32540	50	1	123875069	55496	7.71	0.58	12	0.21	5814.00	77476.00	63300	20240416	-29.23	33300	20230626	34.53	63300	-29.23	20240416	42150	6.29	20240507	63300	-29.23	20240416	34750	28.92	20230703	0.31	N	161390	500	619 억	49127136	N	N	1405	N	N
181	20240701	130831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44900	-300	5	-0.66	10510373750	234025	81.83	45350	45750	44500	58700	31650	45200	44911.32	39.66	-9011	45600	45400	45050	44850	44500	45500	44950	619	13500	500	32540	50	1	123875069	55620	7.72	0.58	12	0.19	5814.00	77476.00	63300	20240416	-29.07	33300	20230626	34.83	63300	-29.07	20240416	42150	6.52	20240507	63300	-29.07	20240416	34750	29.21	20230703	0.31	N	161390	500	619 억	49127136	N	N	1405	N	N
182	20240701	120831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44950	-250	5	-0.55	9602988400	213820	74.77	45350	45750	44500	58700	31650	45200	44911.55	39.66	-10864	45600	45400	45050	44850	44500	45500	44950	619	13500	500	32540	50	1	123875069	55682	7.73	0.58	12	0.17	5814.00	77476.00	63300	20240416	-28.99	33300	20230626	34.98	63300	-28.99	20240416	42150	6.64	20240507	63300	-28.99	20240416	34750	29.35	20230703	0.31	N	161390	500	619 억	49127136	N	N	1405	N	N
183	20240701	110829	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44700	-500	5	-1.11	7336125450	163107	57.03	45350	45750	44500	58700	31650	45200	44977.37	39.66	-26776	45600	45400	45050	44850	44500	45500	44950	619	13500	500	32540	50	1	123875069	55372	7.69	0.58	12	0.13	5814.00	77476.00	63300	20240416	-29.38	33300	20230626	34.23	63300	-29.38	20240416	42150	6.05	20240507	63300	-29.38	20240416	34750	28.63	20230703	0.31	N	161390	500	619 억	49127136	N	N	1405	N	N
184	20240701	100828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	44600	-600	5	-1.33	5341576550	118531	41.45	45350	45750	44500	58700	31650	45200	45064.80	39.66	-28348	45600	45400	45050	44850	44500	45500	44950	619	13500	500	32540	50	1	123875069	55248	7.67	0.58	12	0.10	5814.00	77476.00	63300	20240416	-29.54	33300	20230626	33.93	63300	-29.54	20240416	42150	5.81	20240507	63300	-29.54	20240416	34750	28.35	20230703	0.31	N	161390	500	619 억	49127136	N	N	1405	N	N
185	20240701	090826	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	45400	200	2	0.44	1973295600	43479	15.20	45350	45750	45200	58700	31650	45200	45385.05	39.66	4969	45600	45400	45050	44850	44500	45500	44950	619	13500	500	32540	50	1	123875069	56239	7.81	0.59	12	0.04	5814.00	77476.00	63300	20240416	-28.28	33300	20230626	36.34	63300	-28.28	20240416	42150	7.71	20240507	63300	-28.28	20240416	34750	30.65	20230703	0.31	N	161390	500	619 억	49127136	N	N	1405	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History