KissMeData/192820/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160945	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	194600	-3200	5	-1.62	24324158500	126117	92.42	202000	202000	188900	257000	138500	197800	192868.66	32.40	0	-31924	212933	205366	199933	192366	186933	202650	189650	57	59200	500	146370	100	1	11349509	22086	38.66	6.09	12	1.11	5034.00	31968.00	208000	20240614	-6.44	87300	20230714	122.91	208000	-6.44	20240614	99800	94.99	20240315	208000	-6.44	20240614	87300	122.91	20230714	0.62	N	192820	500	56 억		3677440	N	N	1586	N	00	N
3	20240628	150958	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	194300	-3500	5	-1.77	22628353700	117408	86.04	202000	202000	188900	257000	138500	197800	192732.60	32.40	0	-28348	212933	205366	199933	192366	186933	202650	189650	57	59200	500	146370	100	1	11349509	22052	38.60	6.08	12	1.03	5034.00	31968.00	208000	20240614	-6.59	87300	20230714	122.57	208000	-6.59	20240614	99800	94.69	20240315	208000	-6.59	20240614	87300	122.57	20230714	0.62	N	192820	500	56 억		3677440	N	N	473	N	00	N
4	20240628	140957	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	190800	-7000	5	-3.54	17967384500	93278	68.36	202000	202000	188900	257000	138500	197800	192621.83	32.40	0	-20054	212933	205366	199933	192366	186933	202650	189650	57	59200	500	146370	100	1	11349509	21655	37.90	5.97	12	0.82	5034.00	31968.00	208000	20240614	-8.27	87300	20230714	118.56	208000	-8.27	20240614	99800	91.18	20240315	208000	-8.27	20240614	87300	118.56	20230714	0.62	N	192820	500	56 억		3677440	N	N	473	N	00	N
5	20240628	130957	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	191700	-6100	5	-3.08	14953314700	77520	56.81	202000	202000	188900	257000	138500	197800	192896.15	32.40	0	-18541	212933	205366	199933	192366	186933	202650	189650	57	59200	500	146370	100	1	11349509	21757	38.08	6.00	12	0.68	5034.00	31968.00	208000	20240614	-7.84	87300	20230714	119.59	208000	-7.84	20240614	99800	92.08	20240315	208000	-7.84	20240614	87300	119.59	20230714	0.62	N	192820	500	56 억		3677440	N	N	473	N	00	N
6	20240628	120954	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	191400	-6400	5	-3.24	12186034600	63056	46.21	202000	202000	188900	257000	138500	197800	193257.26	32.40	0	-17344	212933	205366	199933	192366	186933	202650	189650	57	59200	500	146370	100	1	11349509	21723	38.02	5.99	12	0.56	5034.00	31968.00	208000	20240614	-7.98	87300	20230714	119.24	208000	-7.98	20240614	99800	91.78	20240315	208000	-7.98	20240614	87300	119.24	20230714	0.62	N	192820	500	56 억		3677440	N	N	473	N	00	N
7	20240628	110939	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	192000	-5800	5	-2.93	8511986400	43730	32.05	202000	202000	190200	257000	138500	197800	194648.60	32.40	0	-12576	212933	205366	199933	192366	186933	202650	189650	57	59200	500	146370	100	1	11349509	21791	38.14	6.01	12	0.39	5034.00	31968.00	208000	20240614	-7.69	87300	20230714	119.93	208000	-7.69	20240614	99800	92.38	20240315	208000	-7.69	20240614	87300	119.93	20230714	0.62	N	192820	500	56 억		3677440	N	N	473	N	00	N
8	20240628	100936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	195000	-2800	5	-1.42	5067672300	25812	18.92	202000	202000	193500	257000	138500	197800	196330.03	32.40	0	-6086	212933	205366	199933	192366	186933	202650	189650	57	59200	500	146370	100	1	11349509	22132	38.74	6.10	12	0.23	5034.00	31968.00	208000	20240614	-6.25	87300	20230714	123.37	208000	-6.25	20240614	99800	95.39	20240315	208000	-6.25	20240614	87300	123.37	20230714	0.62	N	192820	500	56 억		3677440	N	N	473	N	00	N
9	20240628	090938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	197800	0	3	0.00	1093415700	5498	4.03	202000	202000	195800	257000	138500	197800	198875.37	32.40	0	-2727	212933	205366	199933	192366	186933	202650	189650	57	59200	500	146370	100	1	11349509	22449	39.29	6.19	12	0.05	5034.00	31968.00	208000	20240614	-4.90	87300	20230714	126.58	208000	-4.90	20240614	99800	98.20	20240315	208000	-4.90	20240614	87300	126.58	20230714	0.62	N	192820	500	56 억		3677440	N	N	473	N	00	N
10	20240627	160931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	197800	2600	2	1.33	27106727600	136230	121.53	198800	207500	194500	253500	136700	195200	198978.30	32.74	0	-30938	206400	200800	190900	185300	175400	203600	188100	57	58300	500	144440	100	1	11349509	22449	39.29	6.19	12	1.20	5034.00	31968.00	208000	20240614	-4.90	87300	20230714	126.58	208000	-4.90	20240614	99800	98.20	20240315	208000	-4.90	20240614	87300	126.58	20230714	0.59	N	192820	500	56 억		3715808	N	N	473	N	00	N
11	20240627	150937	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	197900	2700	2	1.38	26125653500	131269	117.10	198800	207500	194500	253500	136700	195200	199024.37	32.74	0	-30078	206400	200800	190900	185300	175400	203600	188100	57	58300	500	144440	100	1	11349509	22461	39.31	6.19	12	1.16	5034.00	31968.00	208000	20240614	-4.86	87300	20230714	126.69	208000	-4.86	20240614	99800	98.30	20240315	208000	-4.86	20240614	87300	126.69	20230714	0.59	N	192820	500	56 억		3715808	N	N	379	N	00	N
12	20240627	140935	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	195800	600	2	0.31	21938053200	110049	98.17	198800	207500	194500	253500	136700	195200	199348.80	32.74	0	-25188	206400	200800	190900	185300	175400	203600	188100	57	58300	500	144440	100	1	11349509	22222	38.90	6.12	12	0.97	5034.00	31968.00	208000	20240614	-5.87	87300	20230714	124.28	208000	-5.87	20240614	99800	96.19	20240315	208000	-5.87	20240614	87300	124.28	20230714	0.59	N	192820	500	56 억		3715808	N	N	379	N	00	N
13	20240627	130934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	196900	1700	2	0.87	19542920600	97848	87.29	198800	207500	194500	253500	136700	195200	199728.26	32.74	0	-23005	206400	200800	190900	185300	175400	203600	188100	57	58300	500	144440	100	1	11349509	22347	39.11	6.16	12	0.86	5034.00	31968.00	208000	20240614	-5.34	87300	20230714	125.54	208000	-5.34	20240614	99800	97.29	20240315	208000	-5.34	20240614	87300	125.54	20230714	0.59	N	192820	500	56 억		3715808	N	N	379	N	00	N
14	20240627	120937	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	198000	2800	2	1.43	17762680100	88838	79.25	198800	207500	194500	253500	136700	195200	199945.69	32.74	0	-21118	206400	200800	190900	185300	175400	203600	188100	57	58300	500	144440	100	1	11349509	22472	39.33	6.19	12	0.78	5034.00	31968.00	208000	20240614	-4.81	87300	20230714	126.80	208000	-4.81	20240614	99800	98.40	20240315	208000	-4.81	20240614	87300	126.80	20230714	0.59	N	192820	500	56 억		3715808	N	N	379	N	00	N
15	20240627	110936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	196900	1700	2	0.87	15639612700	78078	69.65	198800	207500	194500	253500	136700	195200	200308.86	32.74	0	-18616	206400	200800	190900	185300	175400	203600	188100	57	58300	500	144440	100	1	11349509	22347	39.11	6.16	12	0.69	5034.00	31968.00	208000	20240614	-5.34	87300	20230714	125.54	208000	-5.34	20240614	99800	97.29	20240315	208000	-5.34	20240614	87300	125.54	20230714	0.59	N	192820	500	56 억		3715808	N	N	379	N	00	N
16	20240627	100936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	197000	1800	2	0.92	12350546700	61376	54.75	198800	207500	195400	253500	136700	195200	201229.59	32.74	0	-15766	206400	200800	190900	185300	175400	203600	188100	57	58300	500	144440	100	1	11349509	22359	39.13	6.16	12	0.54	5034.00	31968.00	208000	20240614	-5.29	87300	20230714	125.66	208000	-5.29	20240614	99800	97.39	20240315	208000	-5.29	20240614	87300	125.66	20230714	0.59	N	192820	500	56 억		3715808	N	N	379	N	00	N
17	20240627	090935	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	201500	6300	2	3.23	5437034900	26922	24.02	198800	207500	195400	253500	136700	195200	201960.11	32.74	0	-3340	206400	200800	190900	185300	175400	203600	188100	57	58300	500	144440	500	1	11349509	22869	40.03	6.30	12	0.24	5034.00	31968.00	208000	20240614	-3.12	87300	20230714	130.81	208000	-3.12	20240614	99800	101.90	20240315	208000	-3.12	20240614	87300	130.81	20230714	0.59	N	192820	500	56 억		3715808	N	N	379	N	00	N
18	20240626	160932	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	195200	10700	2	5.80	21445372600	111832	195.23	184500	196500	181000	239500	129200	184500	191755.41	32.87	0	-11696	192233	188366	185333	181466	178433	186850	179950	57	55000	500	136530	100	1	11349509	22154	38.78	6.11	12	0.99	5034.00	31968.00	208000	20240614	-6.15	87300	20230714	123.60	208000	-6.15	20240614	99800	95.59	20240315	208000	-6.15	20240614	87300	123.60	20230714	0.55	N	192820	500	56 억		3730076	N	N	370	N	00	N
19	20240626	150936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	195400	10900	2	5.91	19474706100	101756	177.64	184500	195500	181000	239500	129200	184500	191386.32	32.87	0	-9355	192233	188366	185333	181466	178433	186850	179950	57	55000	500	136530	100	1	11349509	22177	38.82	6.11	12	0.90	5034.00	31968.00	208000	20240614	-6.06	87300	20230714	123.83	208000	-6.06	20240614	99800	95.79	20240315	208000	-6.06	20240614	87300	123.83	20230714	0.55	N	192820	500	56 억		3730076	N	N	2595	N	00	N
20	20240626	140933	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	191800	7300	2	3.96	13903533600	73094	127.61	184500	194200	181000	239500	129200	184500	190214.43	32.87	0	-2203	192233	188366	185333	181466	178433	186850	179950	57	55000	500	136530	100	1	11349509	21768	38.10	6.00	12	0.64	5034.00	31968.00	208000	20240614	-7.79	87300	20230714	119.70	208000	-7.79	20240614	99800	92.18	20240315	208000	-7.79	20240614	87300	119.70	20230714	0.55	N	192820	500	56 억		3730076	N	N	2595	N	00	N
21	20240626	130934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	191800	7300	2	3.96	10661960700	56231	98.17	184500	193000	181000	239500	129200	184500	189610.01	32.87	0	-3019	192233	188366	185333	181466	178433	186850	179950	57	55000	500	136530	100	1	11349509	21768	38.10	6.00	12	0.50	5034.00	31968.00	208000	20240614	-7.79	87300	20230714	119.70	208000	-7.79	20240614	99800	92.18	20240315	208000	-7.79	20240614	87300	119.70	20230714	0.55	N	192820	500	56 억		3730076	N	N	2595	N	00	N
22	20240626	120933	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	190000	5500	2	2.98	8863036800	46794	81.69	184500	193000	181000	239500	129200	184500	189405.41	32.87	0	-2458	192233	188366	185333	181466	178433	186850	179950	57	55000	500	136530	100	1	11349509	21564	37.74	5.94	12	0.41	5034.00	31968.00	208000	20240614	-8.65	87300	20230714	117.64	208000	-8.65	20240614	99800	90.38	20240315	208000	-8.65	20240614	87300	117.64	20230714	0.55	N	192820	500	56 억		3730076	N	N	2595	N	00	N
23	20240626	110934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	190400	5900	2	3.20	7888436100	41667	72.74	184500	193000	181000	239500	129200	184500	189320.95	32.87	0	-1347	192233	188366	185333	181466	178433	186850	179950	57	55000	500	136530	100	1	11349509	21609	37.82	5.96	12	0.37	5034.00	31968.00	208000	20240614	-8.46	87300	20230714	118.10	208000	-8.46	20240614	99800	90.78	20240315	208000	-8.46	20240614	87300	118.10	20230714	0.55	N	192820	500	56 억		3730076	N	N	2595	N	00	N
24	20240626	100932	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	187600	3100	2	1.68	6468236700	34144	59.61	184500	193000	181000	239500	129200	184500	189439.92	32.87	0	-3240	192233	188366	185333	181466	178433	186850	179950	57	55000	500	136530	100	1	11349509	21292	37.27	5.87	12	0.30	5034.00	31968.00	208000	20240614	-9.81	87300	20230714	114.89	208000	-9.81	20240614	99800	87.98	20240315	208000	-9.81	20240614	87300	114.89	20230714	0.55	N	192820	500	56 억		3730076	N	N	2595	N	00	N
25	20240626	090934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188300	3800	2	2.06	1217310200	6554	11.44	184500	189100	181000	239500	129200	184500	185735.46	32.87	0	-197	192233	188366	185333	181466	178433	186850	179950	57	55000	500	136530	100	1	11349509	21371	37.41	5.89	12	0.06	5034.00	31968.00	208000	20240614	-9.47	87300	20230714	115.69	208000	-9.47	20240614	99800	88.68	20240315	208000	-9.47	20240614	87300	115.69	20230714	0.55	N	192820	500	56 억		3730076	N	N	2595	N	00	N
26	20240625	160931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184500	400	2	0.22	10581116800	57232	90.22	186200	189200	182300	239000	128900	184100	184881.98	32.87	1580	3379	193633	188866	186033	181266	178433	187450	179850	57	54900	500	136230	100	1	11349509	20940	36.65	5.77	12	0.50	5034.00	31968.00	208000	20240614	-11.30	87300	20230714	111.34	208000	-11.30	20240614	99800	84.87	20240315	208000	-11.30	20240614	87300	111.34	20230714	0.55	N	192820	500	56 억		3730796	N	N	2595	N	00	N
27	20240625	150929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185100	1000	2	0.54	10133332000	54808	86.40	186200	189200	182300	239000	128900	184100	184888.39	32.87	1580	2830	193633	188866	186033	181266	178433	187450	179850	57	54900	500	136230	100	1	11349509	21008	36.77	5.79	12	0.48	5034.00	31968.00	208000	20240614	-11.01	87300	20230714	112.03	208000	-11.01	20240614	99800	85.47	20240315	208000	-11.01	20240614	87300	112.03	20230714	0.55	N	192820	500	56 억		3730796	N	N	318	N	00	N
28	20240625	140932	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185700	1600	2	0.87	9224312200	49894	78.65	186200	189200	182300	239000	128900	184100	184878.79	32.87	1580	2581	193633	188866	186033	181266	178433	187450	179850	57	54900	500	136230	100	1	11349509	21076	36.89	5.81	12	0.44	5034.00	31968.00	208000	20240614	-10.72	87300	20230714	112.71	208000	-10.72	20240614	99800	86.07	20240315	208000	-10.72	20240614	87300	112.71	20230714	0.55	N	192820	500	56 억		3730796	N	N	318	N	00	N
29	20240625	130933	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185200	1100	2	0.60	8310602500	44952	70.86	186200	189200	182300	239000	128900	184100	184877.93	32.87	1580	2440	193633	188866	186033	181266	178433	187450	179850	57	54900	500	136230	100	1	11349509	21019	36.79	5.79	12	0.40	5034.00	31968.00	208000	20240614	-10.96	87300	20230714	112.14	208000	-10.96	20240614	99800	85.57	20240315	208000	-10.96	20240614	87300	112.14	20230714	0.55	N	192820	500	56 억		3730796	N	N	318	N	00	N
30	20240625	120935	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185100	1000	2	0.54	7052240200	38170	60.17	186200	189200	182300	239000	128900	184100	184759.39	32.87	1580	716	193633	188866	186033	181266	178433	187450	179850	57	54900	500	136230	100	1	11349509	21008	36.77	5.79	12	0.34	5034.00	31968.00	208000	20240614	-11.01	87300	20230714	112.03	208000	-11.01	20240614	99800	85.47	20240315	208000	-11.01	20240614	87300	112.03	20230714	0.55	N	192820	500	56 억		3730796	N	N	318	N	00	N
31	20240625	110934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184400	300	2	0.16	5675455700	30723	48.43	186200	189200	182300	239000	128900	184100	184730.67	32.87	1580	-69	193633	188866	186033	181266	178433	187450	179850	57	54900	500	136230	100	1	11349509	20928	36.63	5.77	12	0.27	5034.00	31968.00	208000	20240614	-11.35	87300	20230714	111.23	208000	-11.35	20240614	99800	84.77	20240315	208000	-11.35	20240614	87300	111.23	20230714	0.55	N	192820	500	56 억		3730796	N	N	318	N	00	N
32	20240625	100932	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	183800	-300	5	-0.16	3834688600	20700	32.63	186200	189200	183100	239000	128900	184100	185252.83	32.87	1580	1938	193633	188866	186033	181266	178433	187450	179850	57	54900	500	136230	100	1	11349509	20860	36.51	5.75	12	0.18	5034.00	31968.00	208000	20240614	-11.63	87300	20230714	110.54	208000	-11.63	20240614	99800	84.17	20240315	208000	-11.63	20240614	87300	110.54	20230714	0.55	N	192820	500	56 억		3730796	N	N	318	N	00	N
33	20240625	090932	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186100	2000	2	1.09	573089900	3092	4.87	186200	186500	183500	239000	128900	184100	185361.94	32.87	1580	310	193633	188866	186033	181266	178433	187450	179850	57	54900	500	136230	100	1	11349509	21121	36.97	5.82	12	0.03	5034.00	31968.00	208000	20240614	-10.53	87300	20230714	113.17	208000	-10.53	20240614	99800	86.47	20240315	208000	-10.53	20240614	87300	113.17	20230714	0.55	N	192820	500	56 억		3730796	N	N	318	N	00	N
34	20240624	160928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184100	-2900	5	-1.55	11810294900	63348	52.89	187800	190800	183200	243000	130900	187000	186440.48	32.87	0	-4036	202400	194700	186100	178400	169800	198550	182250	57	56000	500	138380	100	1	11349509	20894	36.57	5.76	12	0.56	5034.00	31968.00	208000	20240614	-11.49	87300	20230714	110.88	208000	-11.49	20240614	99800	84.47	20240315	208000	-11.49	20240614	87300	110.88	20230714	0.59	N	192820	500	56 억		3731035	N	N	318	N	00	N
35	20240624	150929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	184500	-2500	5	-1.34	11320241000	60689	50.67	187800	190800	183200	243000	130900	187000	186528.70	32.87	0	-4360	202400	194700	186100	178400	169800	198550	182250	57	56000	500	138380	100	1	11349509	20940	36.65	5.77	12	0.53	5034.00	31968.00	208000	20240614	-11.30	87300	20230714	111.34	208000	-11.30	20240614	99800	84.87	20240315	208000	-11.30	20240614	87300	111.34	20230714	0.59	N	192820	500	56 억		3731035	N	N	1898	N	00	N
36	20240624	140930	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	185200	-1800	5	-0.96	8877706300	47435	39.60	187800	190800	184600	243000	130900	187000	187155.19	32.87	0	-6842	202400	194700	186100	178400	169800	198550	182250	57	56000	500	138380	100	1	11349509	21019	36.79	5.79	12	0.42	5034.00	31968.00	208000	20240614	-10.96	87300	20230714	112.14	208000	-10.96	20240614	99800	85.57	20240315	208000	-10.96	20240614	87300	112.14	20230714	0.59	N	192820	500	56 억		3731035	N	N	1898	N	00	N
37	20240624	130927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186900	-100	5	-0.05	7222499900	38542	32.18	187800	190800	184600	243000	130900	187000	187392.98	32.87	0	-5994	202400	194700	186100	178400	169800	198550	182250	57	56000	500	138380	100	1	11349509	21212	37.13	5.85	12	0.34	5034.00	31968.00	208000	20240614	-10.14	87300	20230714	114.09	208000	-10.14	20240614	99800	87.27	20240315	208000	-10.14	20240614	87300	114.09	20230714	0.59	N	192820	500	56 억		3731035	N	N	1898	N	00	N
38	20240624	120929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186800	-200	5	-0.11	6216304800	33156	27.68	187800	190800	184600	243000	130900	187000	187486.59	32.87	0	-4811	202400	194700	186100	178400	169800	198550	182250	57	56000	500	138380	100	1	11349509	21201	37.11	5.84	12	0.29	5034.00	31968.00	208000	20240614	-10.19	87300	20230714	113.97	208000	-10.19	20240614	99800	87.17	20240315	208000	-10.19	20240614	87300	113.97	20230714	0.59	N	192820	500	56 억		3731035	N	N	1898	N	00	N
39	20240624	110931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186900	-100	5	-0.05	5078938000	27078	22.61	187800	190800	184600	243000	130900	187000	187566.98	32.87	0	-3977	202400	194700	186100	178400	169800	198550	182250	57	56000	500	138380	100	1	11349509	21212	37.13	5.85	12	0.24	5034.00	31968.00	208000	20240614	-10.14	87300	20230714	114.09	208000	-10.14	20240614	99800	87.27	20240315	208000	-10.14	20240614	87300	114.09	20230714	0.59	N	192820	500	56 억		3731035	N	N	1898	N	00	N
40	20240624	100929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	188600	1600	2	0.86	3418240600	18172	15.17	187800	190800	184600	243000	130900	187000	188104.87	32.87	0	-1373	202400	194700	186100	178400	169800	198550	182250	57	56000	500	138380	100	1	11349509	21405	37.47	5.90	12	0.16	5034.00	31968.00	208000	20240614	-9.33	87300	20230714	116.04	208000	-9.33	20240614	99800	88.98	20240315	208000	-9.33	20240614	87300	116.04	20230714	0.59	N	192820	500	56 억		3731035	N	N	1898	N	00	N
41	20240624	090929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	186900	-100	5	-0.05	1026339500	5473	4.57	187800	189900	184600	243000	130900	187000	187527.87	32.87	0	-1458	202400	194700	186100	178400	169800	198550	182250	57	56000	500	138380	100	1	11349509	21212	37.13	5.85	12	0.05	5034.00	31968.00	208000	20240614	-10.14	87300	20230714	114.09	208000	-10.14	20240614	99800	87.27	20240315	208000	-10.14	20240614	87300	114.09	20230714	0.59	N	192820	500	56 억		3731035	N	N	1898	N	00	N
42	20240621	160858	57	100.00	KOSPI200		화학	N	N	N	N		N	187000	7000	2	3.89	22231096300	118676	92.59	182000	193800	177500	234000	126000	180000	187326.13	32.80	0	4254	196400	188200	182800	174600	169200	185500	171900	57	54000	500	133200	100	1	11349509	21224	37.15	5.85	12	1.05	5034.00	31968.00	208000	20240614	-10.10	87300	20230714	114.20	208000	-10.10	20240614	99800	87.37	20240315	208000	-10.10	20240614	87300	114.20	20230714	0.64	N	192820	500	56 억		3722601	N	N	1898	N	00	N
43	20240621	150859	57	100.00	KOSPI200		화학	N	N	N	N		N	188500	8500	2	4.72	20329367700	108511	84.66	182000	193800	177500	234000	126000	180000	187348.45	32.80	0	4990	196400	188200	182800	174600	169200	185500	171900	57	54000	500	133200	100	1	11349509	21394	37.45	5.90	12	0.96	5034.00	31968.00	208000	20240614	-9.38	87300	20230714	115.92	208000	-9.38	20240614	99800	88.88	20240315	208000	-9.38	20240614	87300	115.92	20230714	0.64	N	192820	500	56 억		3722601	N	N	1062	N	00	N
44	20240621	140857	57	100.00	KOSPI200		화학	N	N	N	N		N	186700	6700	2	3.72	18056009800	96348	75.17	182000	193800	177500	234000	126000	180000	187404.10	32.80	0	3198	196400	188200	182800	174600	169200	185500	171900	57	54000	500	133200	100	1	11349509	21190	37.09	5.84	12	0.85	5034.00	31968.00	208000	20240614	-10.24	87300	20230714	113.86	208000	-10.24	20240614	99800	87.07	20240315	208000	-10.24	20240614	87300	113.86	20230714	0.64	N	192820	500	56 억		3722601	N	N	1062	N	00	N
45	20240621	130858	57	100.00	KOSPI200		화학	N	N	N	N		N	189700	9700	2	5.39	15259952100	81460	63.56	182000	193800	177500	234000	126000	180000	187330.62	32.80	0	-297	196400	188200	182800	174600	169200	185500	171900	57	54000	500	133200	100	1	11349509	21530	37.68	5.93	12	0.72	5034.00	31968.00	208000	20240614	-8.80	87300	20230714	117.30	208000	-8.80	20240614	99800	90.08	20240315	208000	-8.80	20240614	87300	117.30	20230714	0.64	N	192820	500	56 억		3722601	N	N	1062	N	00	N
46	20240621	120901	57	100.00	KOSPI200		화학	N	N	N	N		N	190200	10200	2	5.67	13423372400	71819	56.03	182000	193800	177500	234000	126000	180000	186905.59	32.80	0	-914	196400	188200	182800	174600	169200	185500	171900	57	54000	500	133200	100	1	11349509	21587	37.78	5.95	12	0.63	5034.00	31968.00	208000	20240614	-8.56	87300	20230714	117.87	208000	-8.56	20240614	99800	90.58	20240315	208000	-8.56	20240614	87300	117.87	20230714	0.64	N	192820	500	56 억		3722601	N	N	1062	N	00	N
47	20240621	110858	57	100.00	KOSPI200		화학	N	N	N	N		N	190500	10500	2	5.83	11209802200	60216	46.98	182000	193800	177500	234000	126000	180000	186159.86	32.80	0	-1048	196400	188200	182800	174600	169200	185500	171900	57	54000	500	133200	100	1	11349509	21621	37.84	5.96	12	0.53	5034.00	31968.00	208000	20240614	-8.41	87300	20230714	118.21	208000	-8.41	20240614	99800	90.88	20240315	208000	-8.41	20240614	87300	118.21	20230714	0.64	N	192820	500	56 억		3722601	N	N	1062	N	00	N
48	20240621	100856	57	100.00	KOSPI200		화학	N	N	N	N		N	184900	4900	2	2.72	5435861700	29801	23.25	182000	187000	177500	234000	126000	180000	182405.35	32.80	0	2021	196400	188200	182800	174600	169200	185500	171900	57	54000	500	133200	100	1	11349509	20985	36.73	5.78	12	0.26	5034.00	31968.00	208000	20240614	-11.11	87300	20230714	111.80	208000	-11.11	20240614	99800	85.27	20240315	208000	-11.11	20240614	87300	111.80	20230714	0.64	N	192820	500	56 억		3722601	N	N	1062	N	00	N
49	20240621	090901	57	100.00	KOSPI200		화학	N	N	N	N		N	181600	1600	2	0.89	1180552300	6543	5.10	182000	182500	177500	234000	126000	180000	180429.82	32.80	0	921	196400	188200	182800	174600	169200	185500	171900	57	54000	500	133200	100	1	11349509	20611	36.07	5.68	12	0.06	5034.00	31968.00	208000	20240614	-12.69	87300	20230714	108.02	208000	-12.69	20240614	99800	81.96	20240315	208000	-12.69	20240614	87300	108.02	20230714	0.64	N	192820	500	56 억		3722601	N	N	1062	N	00	N
50	20240620	160854	57	100.00	KOSPI200		화학	N	N	N	N		N	180000	-7100	5	-3.79	23183775200	128013	102.59	189000	191000	177400	243000	131000	187100	181104.52	32.65	0	13533	209033	198066	192033	181066	175033	195050	178050	57	55900	500	138450	100	1	11349509	20429	35.76	5.63	12	1.13	5034.00	31968.00	208000	20240614	-13.46	87300	20230714	106.19	208000	-13.46	20240614	99800	80.36	20240315	208000	-13.46	20240614	87300	106.19	20230714	0.65	N	192820	500	56 억		3705689	N	N	1062	N	00	N
51	20240620	150855	57	100.00	KOSPI200		화학	N	N	N	N		N	181000	-6100	5	-3.26	21538567000	118913	95.30	189000	191000	177400	243000	131000	187100	181128.23	32.65	0	18668	209033	198066	192033	181066	175033	195050	178050	57	55900	500	138450	100	1	11349509	20543	35.96	5.66	12	1.05	5034.00	31968.00	208000	20240614	-12.98	87300	20230714	107.33	208000	-12.98	20240614	99800	81.36	20240315	208000	-12.98	20240614	87300	107.33	20230714	0.65	N	192820	500	56 억		3705689	N	N	1044	N	00	N
52	20240620	140856	57	100.00	KOSPI200		화학	N	N	N	N		N	179200	-7900	5	-4.22	17211281000	94672	75.87	189000	191000	177400	243000	131000	187100	181798.45	32.65	0	17632	209033	198066	192033	181066	175033	195050	178050	57	55900	500	138450	100	1	11349509	20338	35.60	5.61	12	0.83	5034.00	31968.00	208000	20240614	-13.85	87300	20230714	105.27	208000	-13.85	20240614	99800	79.56	20240315	208000	-13.85	20240614	87300	105.27	20230714	0.65	N	192820	500	56 억		3705689	N	N	1044	N	00	N
53	20240620	130856	57	100.00	KOSPI200		화학	N	N	N	N		N	179700	-7400	5	-3.96	13654985500	74762	59.91	189000	191000	177800	243000	131000	187100	182645.41	32.65	0	9304	209033	198066	192033	181066	175033	195050	178050	57	55900	500	138450	100	1	11349509	20395	35.70	5.62	12	0.66	5034.00	31968.00	208000	20240614	-13.61	87300	20230714	105.84	208000	-13.61	20240614	99800	80.06	20240315	208000	-13.61	20240614	87300	105.84	20230714	0.65	N	192820	500	56 억		3705689	N	N	1044	N	00	N
54	20240620	120854	57	100.00	KOSPI200		화학	N	N	N	N		N	180100	-7000	5	-3.74	10773970700	58660	47.01	189000	191000	179100	243000	131000	187100	183667.46	32.65	0	3687	209033	198066	192033	181066	175033	195050	178050	57	55900	500	138450	100	1	11349509	20440	35.78	5.63	12	0.52	5034.00	31968.00	208000	20240614	-13.41	87300	20230714	106.30	208000	-13.41	20240614	99800	80.46	20240315	208000	-13.41	20240614	87300	106.30	20230714	0.65	N	192820	500	56 억		3705689	N	N	1044	N	00	N
55	20240620	110857	57	100.00	KOSPI200		화학	N	N	N	N		N	181600	-5500	5	-2.94	7142418100	38533	30.88	189000	191000	181300	243000	131000	187100	185357.98	32.65	0	-4851	209033	198066	192033	181066	175033	195050	178050	57	55900	500	138450	100	1	11349509	20611	36.07	5.68	12	0.34	5034.00	31968.00	208000	20240614	-12.69	87300	20230714	108.02	208000	-12.69	20240614	99800	81.96	20240315	208000	-12.69	20240614	87300	108.02	20230714	0.65	N	192820	500	56 억		3705689	N	N	1044	N	00	N
56	20240620	100855	57	100.00	KOSPI200		화학	N	N	N	N		N	184400	-2700	5	-1.44	3828923800	20418	16.36	189000	191000	184100	243000	131000	187100	187527.11	32.65	0	-8600	209033	198066	192033	181066	175033	195050	178050	57	55900	500	138450	100	1	11349509	20928	36.63	5.77	12	0.18	5034.00	31968.00	208000	20240614	-11.35	87300	20230714	111.23	208000	-11.35	20240614	99800	84.77	20240315	208000	-11.35	20240614	87300	111.23	20230714	0.65	N	192820	500	56 억		3705689	N	N	1044	N	00	N
57	20240620	090900	57	100.00	KOSPI200		화학	N	N	N	N		N	189000	1900	2	1.02	790232200	4215	3.38	189000	189000	185200	243000	131000	187100	187481.95	32.65	0	-1605	209033	198066	192033	181066	175033	195050	178050	57	55900	500	138450	100	1	11349509	21451	37.54	5.91	12	0.04	5034.00	31968.00	208000	20240614	-9.13	87300	20230714	116.49	208000	-9.13	20240614	99800	89.38	20240315	208000	-9.13	20240614	87300	116.49	20230714	0.65	N	192820	500	56 억		3705689	N	N	1044	N	00	N
58	20240619	160851	57	100.00	KOSPI200		화학	N	N	N	N		N	187100	-1300	5	-0.69	24113422700	124585	105.62	192000	203000	186000	244500	131900	188400	193555.82	32.54	0	-449	198800	193600	187800	182600	176800	196200	185200	57	56100	500	139410	100	1	11349509	21235	37.17	5.85	12	1.10	5034.00	31968.00	208000	20240614	-10.05	87300	20230714	114.32	208000	-10.05	20240614	99800	87.47	20240315	208000	-10.05	20240614	87300	114.32	20230714	0.69	N	192820	500	56 억		3693603	N	N	1044	N	00	N
59	20240619	150851	57	100.00	KOSPI200		화학	N	N	N	N		N	187100	-1300	5	-0.69	23406233400	120806	102.41	192000	203000	186000	244500	131900	188400	193751.69	32.54	0	586	198800	193600	187800	182600	176800	196200	185200	57	56100	500	139410	100	1	11349509	21235	37.17	5.85	12	1.06	5034.00	31968.00	208000	20240614	-10.05	87300	20230714	114.32	208000	-10.05	20240614	99800	87.47	20240315	208000	-10.05	20240614	87300	114.32	20230714	0.69	N	192820	500	56 억		3693603	N	N	534	N	00	N
60	20240619	140858	57	100.00	KOSPI200		화학	N	N	N	N		N	187800	-600	5	-0.32	21632710000	111321	94.37	192000	203000	186000	244500	131900	188400	194328.64	32.54	0	1879	198800	193600	187800	182600	176800	196200	185200	57	56100	500	139410	100	1	11349509	21314	37.31	5.87	12	0.98	5034.00	31968.00	208000	20240614	-9.71	87300	20230714	115.12	208000	-9.71	20240614	99800	88.18	20240315	208000	-9.71	20240614	87300	115.12	20230714	0.69	N	192820	500	56 억		3693603	N	N	534	N	00	N
61	20240619	130847	57	100.00	KOSPI200		화학	N	N	N	N		N	187900	-500	5	-0.27	19729637500	101186	85.78	192000	203000	186000	244500	131900	188400	194985.49	32.54	0	390	198800	193600	187800	182600	176800	196200	185200	57	56100	500	139410	100	1	11349509	21326	37.33	5.88	12	0.89	5034.00	31968.00	208000	20240614	-9.66	87300	20230714	115.23	208000	-9.66	20240614	99800	88.28	20240315	208000	-9.66	20240614	87300	115.23	20230714	0.69	N	192820	500	56 억		3693603	N	N	534	N	00	N
62	20240619	120849	57	100.00	KOSPI200		화학	N	N	N	N		N	190600	2200	2	1.17	15604079900	79333	67.25	192000	203000	190300	244500	131900	188400	196693.52	32.54	0	-2851	198800	193600	187800	182600	176800	196200	185200	57	56100	500	139410	100	1	11349509	21632	37.86	5.96	12	0.70	5034.00	31968.00	208000	20240614	-8.37	87300	20230714	118.33	208000	-8.37	20240614	99800	90.98	20240315	208000	-8.37	20240614	87300	118.33	20230714	0.69	N	192820	500	56 억		3693603	N	N	534	N	00	N
63	20240619	110853	57	100.00	KOSPI200		화학	N	N	N	N		N	195700	7300	2	3.87	12043711800	60905	51.63	192000	203000	191300	244500	131900	188400	197749.70	32.54	0	-1237	198800	193600	187800	182600	176800	196200	185200	57	56100	500	139410	100	1	11349509	22211	38.88	6.12	12	0.54	5034.00	31968.00	208000	20240614	-5.91	87300	20230714	124.17	208000	-5.91	20240614	99800	96.09	20240315	208000	-5.91	20240614	87300	124.17	20230714	0.69	N	192820	500	56 억		3693603	N	N	534	N	00	N
64	20240619	100854	57	100.00	KOSPI200		화학	N	N	N	N		N	198300	9900	2	5.25	9008917900	45504	38.58	192000	203000	191300	244500	131900	188400	197986.06	32.54	0	649	198800	193600	187800	182600	176800	196200	185200	57	56100	500	139410	100	1	11349509	22506	39.39	6.20	12	0.40	5034.00	31968.00	208000	20240614	-4.66	87300	20230714	127.15	208000	-4.66	20240614	99800	98.70	20240315	208000	-4.66	20240614	87300	127.15	20230714	0.69	N	192820	500	56 억		3693603	N	N	534	N	00	N
65	20240619	090859	57	100.00	KOSPI200		화학	N	N	N	N		N	192400	4000	2	2.12	1505550600	7781	6.60	192000	198000	191300	244500	131900	188400	193507.04	32.54	0	-834	198800	193600	187800	182600	176800	196200	185200	57	56100	500	139410	100	1	11349509	21836	38.22	6.02	12	0.07	5034.00	31968.00	208000	20240614	-7.50	87300	20230714	120.39	208000	-7.50	20240614	99800	92.79	20240315	208000	-7.50	20240614	87300	120.39	20230714	0.69	N	192820	500	56 억		3693603	N	N	534	N	00	N
66	20240618	160847	57	100.00	KOSPI200		화학	N	N	N	N		N	188400	2500	2	1.34	22136652100	117511	131.74	187700	193000	182000	241500	130200	185900	188379.38	32.59	0	-15547	193233	189566	185533	181866	177833	191400	183700	57	55600	500	137560	100	1	11349509	21382	37.43	5.89	12	1.04	5034.00	31968.00	208000	20240614	-9.42	87300	20230714	115.81	208000	-9.42	20240614	99800	88.78	20240315	208000	-9.42	20240614	87300	115.81	20230714	0.78	N	192820	500	56 억		3698337	N	N	534	N	00	N
67	20240618	150845	57	100.00	KOSPI200		화학	N	N	N	N		N	187800	1900	2	1.02	21009361000	111525	125.03	187700	193000	182000	241500	130200	185900	188382.52	32.59	0	-14033	193233	189566	185533	181866	177833	191400	183700	57	55600	500	137560	100	1	11349509	21314	37.31	5.87	12	0.98	5034.00	31968.00	208000	20240614	-9.71	87300	20230714	115.12	208000	-9.71	20240614	99800	88.18	20240315	208000	-9.71	20240614	87300	115.12	20230714	0.78	N	192820	500	56 억		3698337	N	N	198	N	00	N
68	20240618	140849	57	100.00	KOSPI200		화학	N	N	N	N		N	191100	5200	2	2.80	18298003800	97217	108.99	187700	193000	182000	241500	130200	185900	188218.15	32.59	0	-10608	193233	189566	185533	181866	177833	191400	183700	57	55600	500	137560	100	1	11349509	21689	37.96	5.98	12	0.86	5034.00	31968.00	208000	20240614	-8.12	87300	20230714	118.90	208000	-8.12	20240614	99800	91.48	20240315	208000	-8.12	20240614	87300	118.90	20230714	0.78	N	192820	500	56 억		3698337	N	N	198	N	00	N
69	20240618	130851	57	100.00	KOSPI200		화학	N	N	N	N		N	190000	4100	2	2.21	15266022700	81268	91.11	187700	193000	182000	241500	130200	185900	187847.89	32.59	0	-10618	193233	189566	185533	181866	177833	191400	183700	57	55600	500	137560	100	1	11349509	21564	37.74	5.94	12	0.72	5034.00	31968.00	208000	20240614	-8.65	87300	20230714	117.64	208000	-8.65	20240614	99800	90.38	20240315	208000	-8.65	20240614	87300	117.64	20230714	0.78	N	192820	500	56 억		3698337	N	N	198	N	00	N
70	20240618	120850	57	100.00	KOSPI200		화학	N	N	N	N		N	188800	2900	2	1.56	9828495900	52803	59.20	187700	189000	182000	241500	130200	185900	186135.18	32.59	0	-9801	193233	189566	185533	181866	177833	191400	183700	57	55600	500	137560	100	1	11349509	21428	37.50	5.91	12	0.47	5034.00	31968.00	208000	20240614	-9.23	87300	20230714	116.27	208000	-9.23	20240614	99800	89.18	20240315	208000	-9.23	20240614	87300	116.27	20230714	0.78	N	192820	500	56 억		3698337	N	N	198	N	00	N
71	20240618	110848	57	100.00	KOSPI200		화학	N	N	N	N		N	186900	1000	2	0.54	7335830600	39555	44.34	187700	187900	182000	241500	130200	185900	185459.00	32.59	0	-7804	193233	189566	185533	181866	177833	191400	183700	57	55600	500	137560	100	1	11349509	21212	37.13	5.85	12	0.35	5034.00	31968.00	208000	20240614	-10.14	87300	20230714	114.09	208000	-10.14	20240614	99800	87.27	20240315	208000	-10.14	20240614	87300	114.09	20230714	0.78	N	192820	500	56 억		3698337	N	N	198	N	00	N
72	20240618	100846	57	100.00	KOSPI200		화학	N	N	N	N		N	184800	-1100	5	-0.59	5335428900	28779	32.26	187700	187900	182000	241500	130200	185900	185393.13	32.59	0	-4414	193233	189566	185533	181866	177833	191400	183700	57	55600	500	137560	100	1	11349509	20974	36.71	5.78	12	0.25	5034.00	31968.00	208000	20240614	-11.15	87300	20230714	111.68	208000	-11.15	20240614	99800	85.17	20240315	208000	-11.15	20240614	87300	111.68	20230714	0.78	N	192820	500	56 억		3698337	N	N	198	N	00	N
73	20240618	090856	57	100.00	KOSPI200		화학	N	N	N	N		N	185300	-600	5	-0.32	758801700	4069	4.56	187700	187900	184800	241500	130200	185900	186483.58	32.59	0	-1808	193233	189566	185533	181866	177833	191400	183700	57	55600	500	137560	100	1	11349509	21031	36.81	5.80	12	0.04	5034.00	31968.00	208000	20240614	-10.91	87300	20230714	112.26	208000	-10.91	20240614	99800	85.67	20240315	208000	-10.91	20240614	87300	112.26	20230714	0.78	N	192820	500	56 억		3698337	N	N	198	N	00	N
74	20240617	160840	54	100.00	KOSPI200		화학	N	N	N	N		N	185900	1000	2	0.54	16442952200	89095	29.62	185000	189200	181500	240000	129500	184900	184553.12	32.43	0	-15399	215700	200300	192600	177200	169500	196450	173350	57	55100	500	136820	100	1	11349509	21099	36.93	5.82	12	0.79	5034.00	31968.00	208000	20240614	-10.62	87300	20230714	112.94	208000	-10.62	20240614	99800	86.27	20240315	208000	-10.62	20240614	87300	112.94	20230714	0.76	N	192820	500	56 억		3680173	N	N	198	N	01	N
75	20240617	150847	54	100.00	KOSPI200		화학	N	N	N	N		N	186700	1800	2	0.97	14473988500	78529	26.11	185000	189200	181500	240000	129500	184900	184313.40	32.43	0	-16108	215700	200300	192600	177200	169500	196450	173350	57	55100	500	136820	100	1	11349509	21190	37.09	5.84	12	0.69	5034.00	31968.00	208000	20240614	-10.24	87300	20230714	113.86	208000	-10.24	20240614	99800	87.07	20240315	208000	-10.24	20240614	87300	113.86	20230714	0.76	N	192820	500	56 억		3680173	N	N	296	N	01	N
76	20240617	140838	54	100.00	KOSPI200		화학	N	N	N	N		N	185400	500	2	0.27	11655703100	63396	21.08	185000	189200	181500	240000	129500	184900	183854.33	32.43	0	-11547	215700	200300	192600	177200	169500	196450	173350	57	55100	500	136820	100	1	11349509	21042	36.83	5.80	12	0.56	5034.00	31968.00	208000	20240614	-10.87	87300	20230714	112.37	208000	-10.87	20240614	99800	85.77	20240315	208000	-10.87	20240614	87300	112.37	20230714	0.76	N	192820	500	56 억		3680173	N	N	296	N	01	N
77	20240617	130838	54	100.00	KOSPI200		화학	N	N	N	N		N	183400	-1500	5	-0.81	9675057400	52664	17.51	185000	189200	181500	240000	129500	184900	183711.32	32.43	0	-9372	215700	200300	192600	177200	169500	196450	173350	57	55100	500	136820	100	1	11349509	20815	36.43	5.74	12	0.46	5034.00	31968.00	208000	20240614	-11.83	87300	20230714	110.08	208000	-11.83	20240614	99800	83.77	20240315	208000	-11.83	20240614	87300	110.08	20230714	0.76	N	192820	500	56 억		3680173	N	N	296	N	01	N
78	20240617	120839	54	100.00	KOSPI200		화학	N	N	N	N		N	183200	-1700	5	-0.92	8297888100	45166	15.02	185000	189200	181500	240000	129500	184900	183717.93	32.43	0	-7048	215700	200300	192600	177200	169500	196450	173350	57	55100	500	136820	100	1	11349509	20792	36.39	5.73	12	0.40	5034.00	31968.00	208000	20240614	-11.92	87300	20230714	109.85	208000	-11.92	20240614	99800	83.57	20240315	208000	-11.92	20240614	87300	109.85	20230714	0.76	N	192820	500	56 억		3680173	N	N	296	N	01	N
79	20240617	110832	54	100.00	KOSPI200		화학	N	N	N	N		N	182700	-2200	5	-1.19	6791562800	36932	12.28	185000	189200	181500	240000	129500	184900	183891.78	32.43	0	-5406	215700	200300	192600	177200	169500	196450	173350	57	55100	500	136820	100	1	11349509	20736	36.29	5.72	12	0.33	5034.00	31968.00	208000	20240614	-12.16	87300	20230714	109.28	208000	-12.16	20240614	99800	83.07	20240315	208000	-12.16	20240614	87300	109.28	20230714	0.76	N	192820	500	56 억		3680173	N	N	296	N	01	N
80	20240617	100833	54	100.00	KOSPI200		화학	N	N	N	N		N	182900	-2000	5	-1.08	4803349600	26059	8.66	185000	189200	181500	240000	129500	184900	184324.37	32.43	0	-3526	215700	200300	192600	177200	169500	196450	173350	57	55100	500	136820	100	1	11349509	20758	36.33	5.72	12	0.23	5034.00	31968.00	208000	20240614	-12.07	87300	20230714	109.51	208000	-12.07	20240614	99800	83.27	20240315	208000	-12.07	20240614	87300	109.51	20230714	0.76	N	192820	500	56 억		3680173	N	N	296	N	01	N
81	20240617	090838	54	100.00	KOSPI200		화학	N	N	N	N		N	184900	0	3	0.00	1247548500	6694	2.23	185000	189200	184300	240000	129500	184900	186383.90	32.43	0	-1129	215700	200300	192600	177200	169500	196450	173350	57	55100	500	136820	100	1	11349509	20985	36.73	5.78	12	0.06	5034.00	31968.00	208000	20240614	-11.11	87300	20230714	111.80	208000	-11.11	20240614	99800	85.27	20240315	208000	-11.11	20240614	87300	111.80	20230714	0.76	N	192820	500	56 억		3680173	N	N	296	N	01	N
82	20240614	160723	54	100.00	KOSPI200	신고가	화학	N	N	N	N		N	184900	800	2	0.43	57595903100	300094	83.10	191400	208000	184900	239000	128900	184100	191938.74	31.96	0	-28864	197300	190700	180400	173800	163500	194000	177100	57	54900	500	136230	100	1	11349509	20985	36.73	5.78	12	2.64	5034.00	31968.00	208000	20240614	-11.11	87100	20230608	112.28	208000	-11.11	20240614	99800	85.27	20240315	208000	-11.11	20240614	87300	111.80	20230714	0.77	N	192820	500	56 억		3627400	N	N	296	N	01	N
83	20240614	150726	54	100.00	KOSPI200	신고가	화학	N	N	N	N		N	186900	2800	2	1.52	54034429800	280901	77.78	191400	208000	185300	239000	128900	184100	192364.62	31.96	0	-29384	197300	190700	180400	173800	163500	194000	177100	57	54900	500	136230	100	1	11349509	21212	37.13	5.85	12	2.48	5034.00	31968.00	208000	20240614	-10.14	87100	20230608	114.58	208000	-10.14	20240614	99800	87.27	20240315	208000	-10.14	20240614	87300	114.09	20230714	0.77	N	192820	500	56 억		3627400	N	N	838	N	01	N
84	20240614	140724	54	100.00	KOSPI200	신고가	화학	N	N	N	N		N	188300	4200	2	2.28	49654717900	257571	71.32	191400	208000	185300	239000	128900	184100	192784.71	31.96	0	-31469	197300	190700	180400	173800	163500	194000	177100	57	54900	500	136230	100	1	11349509	21371	37.41	5.89	12	2.27	5034.00	31968.00	208000	20240614	-9.47	87100	20230608	116.19	208000	-9.47	20240614	99800	88.68	20240315	208000	-9.47	20240614	87300	115.69	20230714	0.77	N	192820	500	56 억		3627400	N	N	838	N	01	N
85	20240614	130727	54	100.00	KOSPI200	신고가	화학	N	N	N	N		N	189700	5600	2	3.04	44760014800	231861	64.20	191400	208000	185300	239000	128900	184100	193051.35	31.96	0	-29448	197300	190700	180400	173800	163500	194000	177100	57	54900	500	136230	100	1	11349509	21530	37.68	5.93	12	2.04	5034.00	31968.00	208000	20240614	-8.80	87100	20230608	117.80	208000	-8.80	20240614	99800	90.08	20240315	208000	-8.80	20240614	87300	117.30	20230714	0.77	N	192820	500	56 억		3627400	N	N	838	N	01	N
86	20240614	120729	54	100.00	KOSPI200	신고가	화학	N	N	N	N		N	191500	7400	2	4.02	41259635900	213454	59.11	191400	208000	185300	239000	128900	184100	193300.34	31.96	0	-28000	197300	190700	180400	173800	163500	194000	177100	57	54900	500	136230	100	1	11349509	21734	38.04	5.99	12	1.88	5034.00	31968.00	208000	20240614	-7.93	87100	20230608	119.86	208000	-7.93	20240614	99800	91.88	20240315	208000	-7.93	20240614	87300	119.36	20230714	0.77	N	192820	500	56 억		3627400	N	N	838	N	01	N
87	20240614	110823	54	100.00	KOSPI200	신고가	화학	N	N	N	N		N	191900	7800	2	4.24	35922628000	185582	51.39	191400	208000	185300	239000	128900	184100	193573.49	31.96	0	-26078	197300	190700	180400	173800	163500	194000	177100	57	54900	500	136230	100	1	11349509	21780	38.12	6.00	12	1.64	5034.00	31968.00	208000	20240614	-7.74	87100	20230608	120.32	208000	-7.74	20240614	99800	92.28	20240315	208000	-7.74	20240614	87300	119.82	20230714	0.77	N	192820	500	56 억		3627400	N	N	838	N	01	N
88	20240614	100822	54	100.00	KOSPI200	신고가	화학	N	N	N	N		N	191600	7500	2	4.07	29772939900	153215	42.43	191400	208000	185300	239000	128900	184100	194329.26	31.96	0	-23360	197300	190700	180400	173800	163500	194000	177100	57	54900	500	136230	100	1	11349509	21746	38.06	5.99	12	1.35	5034.00	31968.00	208000	20240614	-7.88	87100	20230608	119.98	208000	-7.88	20240614	99800	91.98	20240315	208000	-7.88	20240614	87300	119.47	20230714	0.77	N	192820	500	56 억		3627400	N	N	838	N	01	N
89	20240614	090827	54	100.00	KOSPI200	신고가	화학	N	N	N	N		N	195200	11100	2	6.03	11982855500	60839	16.85	191400	208000	190800	239000	128900	184100	196985.30	31.96	0	-11179	197300	190700	180400	173800	163500	194000	177100	57	54900	500	136230	100	1	11349509	22154	38.78	6.11	12	0.54	5034.00	31968.00	208000	20240614	-6.15	87100	20230608	124.11	208000	-6.15	20240614	99800	95.59	20240315	208000	-6.15	20240614	87300	123.60	20230714	0.77	N	192820	500	56 억		3627400	N	N	838	N	01	N
90	20240613	160815	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	184100	14000	2	8.23	65243538200	360252	140.48	170500	187000	170100	221000	119100	170100	181104.27	31.33	0	34438	180300	175200	166100	161000	151900	177750	163550	57	50900	500	125870	100	1	11349509	20894	36.57	5.76	12	3.17	5034.00	31968.00	187000	20240613	-1.55	86700	20230607	112.34	187000	-1.55	20240613	99800	84.47	20240315	187000	-1.55	20240613	87300	110.88	20230714	0.73	N	192820	500	56 억		3555288	N	N	838	N	00	N
91	20240613	150829	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	182600	12500	2	7.35	60932559400	336819	131.35	170500	187000	170100	221000	119100	170100	180906.01	31.33	0	35839	180300	175200	166100	161000	151900	177750	163550	57	50900	500	125870	100	1	11349509	20724	36.27	5.71	12	2.97	5034.00	31968.00	187000	20240613	-2.35	86700	20230607	110.61	187000	-2.35	20240613	99800	82.97	20240315	187000	-2.35	20240613	87300	109.16	20230714	0.73	N	192820	500	56 억		3555288	N	N	1086	N	00	N
92	20240613	140820	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	182500	12400	2	7.29	53668904800	297013	115.82	170500	187000	170100	221000	119100	170100	180695.55	31.33	0	25374	180300	175200	166100	161000	151900	177750	163550	57	50900	500	125870	100	1	11349509	20713	36.25	5.71	12	2.62	5034.00	31968.00	187000	20240613	-2.41	86700	20230607	110.50	187000	-2.41	20240613	99800	82.87	20240315	187000	-2.41	20240613	87300	109.05	20230714	0.73	N	192820	500	56 억		3555288	N	N	1086	N	00	N
93	20240613	130820	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	186500	16400	2	9.64	45178715100	250827	97.81	170500	187000	170100	221000	119100	170100	180119.11	31.33	0	11994	180300	175200	166100	161000	151900	177750	163550	57	50900	500	125870	100	1	11349509	21167	37.05	5.83	12	2.21	5034.00	31968.00	187000	20240613	-0.27	86700	20230607	115.11	187000	-0.27	20240613	99800	86.87	20240315	187000	-0.27	20240613	87300	113.63	20230714	0.73	N	192820	500	56 억		3555288	N	N	1086	N	00	N
94	20240613	120822	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	184900	14800	2	8.70	37075924000	207207	80.80	170500	185000	170100	221000	119100	170100	178931.90	31.33	0	7625	180300	175200	166100	161000	151900	177750	163550	57	50900	500	125870	100	1	11349509	20985	36.73	5.78	12	1.83	5034.00	31968.00	185000	20240613	-0.05	86700	20230607	113.26	185000	-0.05	20240613	99800	85.27	20240315	185000	-0.05	20240613	87300	111.80	20230714	0.73	N	192820	500	56 억		3555288	N	N	1086	N	00	N
95	20240613	110815	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	181300	11200	2	6.58	31479471200	176615	68.87	170500	185000	170100	221000	119100	170100	178237.90	31.33	0	5610	180300	175200	166100	161000	151900	177750	163550	57	50900	500	125870	100	1	11349509	20577	36.02	5.67	12	1.56	5034.00	31968.00	185000	20240613	-2.00	86700	20230607	109.11	185000	-2.00	20240613	99800	81.66	20240315	185000	-2.00	20240613	87300	107.67	20230714	0.73	N	192820	500	56 억		3555288	N	N	1086	N	00	N
96	20240613	100814	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	180400	10300	2	6.06	22317339200	126195	49.21	170500	181800	170100	221000	119100	170100	176848.15	31.33	0	2039	180300	175200	166100	161000	151900	177750	163550	57	50900	500	125870	100	1	11349509	20475	35.84	5.64	12	1.11	5034.00	31968.00	181800	20240613	-0.77	86700	20230607	108.07	181800	-0.77	20240613	99800	80.76	20240315	181800	-0.77	20240613	87300	106.64	20230714	0.73	N	192820	500	56 억		3555288	N	N	1086	N	00	N
97	20240613	090824	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	172900	2800	2	1.65	3622787300	20985	8.18	170500	173800	170100	221000	119100	170100	172637.23	31.33	0	-1161	180300	175200	166100	161000	151900	177750	163550	57	50900	500	125870	100	1	11349509	19623	34.35	5.41	12	0.18	5034.00	31968.00	177800	20240522	-2.76	86700	20230607	99.42	177800	-2.76	20240522	99800	73.25	20240315	177800	-2.76	20240522	87300	98.05	20230714	0.73	N	192820	500	56 억		3555288	N	N	1086	N	00	N
98	20240612	160808	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170100	14600	2	9.39	42699311100	255980	209.93	157400	171200	157000	202000	108900	155500	166804.55	30.88	0	-15935	163633	159566	156933	152866	150233	158250	151550	57	46500	500	115070	100	1	11349509	19306	33.79	5.32	12	2.26	5034.00	31968.00	177800	20240522	-4.33	84100	20230605	102.26	177800	-4.33	20240522	99800	70.44	20240315	177800	-4.33	20240522	87300	94.85	20230714	0.72	N	192820	500	56 억		3504459	N	N	1086	N	00	N
99	20240612	150819	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169300	13800	2	8.87	40836919300	245024	200.94	157400	171200	157000	202000	108900	155500	166664.98	30.88	0	-16316	163633	159566	156933	152866	150233	158250	151550	57	46500	500	115070	100	1	11349509	19215	33.63	5.30	12	2.16	5034.00	31968.00	177800	20240522	-4.78	84100	20230605	101.31	177800	-4.78	20240522	99800	69.64	20240315	177800	-4.78	20240522	87300	93.93	20230714	0.72	N	192820	500	56 억		3504459	N	N	85	N	00	N
100	20240612	140812	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169000	13500	2	8.68	36559394000	219849	180.30	157400	171200	157000	202000	108900	155500	166293.20	30.88	0	-17328	163633	159566	156933	152866	150233	158250	151550	57	46500	500	115070	100	1	11349509	19181	33.57	5.29	12	1.94	5034.00	31968.00	177800	20240522	-4.95	84100	20230605	100.95	177800	-4.95	20240522	99800	69.34	20240315	177800	-4.95	20240522	87300	93.59	20230714	0.72	N	192820	500	56 억		3504459	N	N	85	N	00	N
101	20240612	130814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169800	14300	2	9.20	33154804900	199706	163.78	157400	171200	157000	202000	108900	155500	166018.07	30.88	0	-16316	163633	159566	156933	152866	150233	158250	151550	57	46500	500	115070	100	1	11349509	19271	33.73	5.31	12	1.76	5034.00	31968.00	177800	20240522	-4.50	84100	20230605	101.90	177800	-4.50	20240522	99800	70.14	20240315	177800	-4.50	20240522	87300	94.50	20230714	0.72	N	192820	500	56 억		3504459	N	N	85	N	00	N
102	20240612	120811	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168900	13400	2	8.62	27900313600	168793	138.43	157400	171200	157000	202000	108900	155500	165293.07	30.88	0	-7105	163633	159566	156933	152866	150233	158250	151550	57	46500	500	115070	100	1	11349509	19169	33.55	5.28	12	1.49	5034.00	31968.00	177800	20240522	-5.01	84100	20230605	100.83	177800	-5.01	20240522	99800	69.24	20240315	177800	-5.01	20240522	87300	93.47	20230714	0.72	N	192820	500	56 억		3504459	N	N	85	N	00	N
103	20240612	110811	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	167500	12000	2	7.72	23154230800	140732	115.41	157400	171200	157000	202000	108900	155500	164527.12	30.88	0	-3042	163633	159566	156933	152866	150233	158250	151550	57	46500	500	115070	100	1	11349509	19010	33.27	5.24	12	1.24	5034.00	31968.00	177800	20240522	-5.79	84100	20230605	99.17	177800	-5.79	20240522	99800	67.84	20240315	177800	-5.79	20240522	87300	91.87	20230714	0.72	N	192820	500	56 억		3504459	N	N	85	N	00	N
104	20240612	100813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163300	7800	2	5.02	10840422800	67414	55.29	157400	164400	157000	202000	108900	155500	160803.73	30.88	0	-275	163633	159566	156933	152866	150233	158250	151550	57	46500	500	115070	100	1	11349509	18534	32.44	5.11	12	0.59	5034.00	31968.00	177800	20240522	-8.16	84100	20230605	94.17	177800	-8.16	20240522	99800	63.63	20240315	177800	-8.16	20240522	87300	87.06	20230714	0.72	N	192820	500	56 억		3504459	N	N	85	N	00	N
105	20240612	090813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	159000	3500	2	2.25	1711548900	10799	8.86	157400	159400	157000	202000	108900	155500	158491.43	30.88	0	2165	163633	159566	156933	152866	150233	158250	151550	57	46500	500	115070	100	1	11349509	18046	31.59	4.97	12	0.10	5034.00	31968.00	177800	20240522	-10.57	84100	20230605	89.06	177800	-10.57	20240522	99800	59.32	20240315	177800	-10.57	20240522	87300	82.13	20230714	0.72	N	192820	500	56 억		3504459	N	N	85	N	00	N
106	20240610	160806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	157200	-4500	5	-2.78	22326010800	141635	164.53	158600	159700	155300	210000	113200	161700	157630.74	30.38	0	23442	166833	164266	161833	159266	156833	165550	160550	57	48300	500	119650	100	1	11349509	17841	31.23	4.92	12	1.25	5034.00	31968.00	177800	20240522	-11.59	80200	20230601	96.01	177800	-11.59	20240522	99800	57.52	20240315	177800	-11.59	20240522	87300	80.07	20230714	0.72	N	192820	500	56 억		3447855	N	N	92	N	00	N
107	20240610	150814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	156300	-5400	5	-3.34	20494928800	130017	151.04	158600	159700	155300	210000	113200	161700	157632.65	30.38	0	21848	166833	164266	161833	159266	156833	165550	160550	57	48300	500	119650	100	1	11349509	17739	31.05	4.89	12	1.15	5034.00	31968.00	177800	20240522	-12.09	80200	20230601	94.89	177800	-12.09	20240522	99800	56.61	20240315	177800	-12.09	20240522	87300	79.04	20230714	0.72	N	192820	500	56 억		3447855	N	N	10	N	00	N
108	20240610	140808	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	157600	-4100	5	-2.54	16032684600	101599	118.02	158600	159700	155300	210000	113200	161700	157803.53	30.38	0	17043	166833	164266	161833	159266	156833	165550	160550	57	48300	500	119650	100	1	11349509	17887	31.31	4.93	12	0.90	5034.00	31968.00	177800	20240522	-11.36	80200	20230601	96.51	177800	-11.36	20240522	99800	57.92	20240315	177800	-11.36	20240522	87300	80.53	20230714	0.72	N	192820	500	56 억		3447855	N	N	10	N	00	N
109	20240610	130805	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	157500	-4200	5	-2.60	13421411300	85074	98.83	158600	159700	155300	210000	113200	161700	157761.56	30.38	0	12481	166833	164266	161833	159266	156833	165550	160550	57	48300	500	119650	100	1	11349509	17875	31.29	4.93	12	0.75	5034.00	31968.00	177800	20240522	-11.42	80200	20230601	96.38	177800	-11.42	20240522	99800	57.82	20240315	177800	-11.42	20240522	87300	80.41	20230714	0.72	N	192820	500	56 억		3447855	N	N	10	N	00	N
110	20240610	120807	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	157600	-4100	5	-2.54	11058635400	70097	81.43	158600	159700	155300	210000	113200	161700	157761.84	30.38	0	7501	166833	164266	161833	159266	156833	165550	160550	57	48300	500	119650	100	1	11349509	17887	31.31	4.93	12	0.62	5034.00	31968.00	177800	20240522	-11.36	80200	20230601	96.51	177800	-11.36	20240522	99800	57.92	20240315	177800	-11.36	20240522	87300	80.53	20230714	0.72	N	192820	500	56 억		3447855	N	N	10	N	00	N
111	20240610	110810	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	158100	-3600	5	-2.23	8636142200	54735	63.58	158600	159700	155300	210000	113200	161700	157780.91	30.38	0	3489	166833	164266	161833	159266	156833	165550	160550	57	48300	500	119650	100	1	11349509	17944	31.41	4.95	12	0.48	5034.00	31968.00	177800	20240522	-11.08	80200	20230601	97.13	177800	-11.08	20240522	99800	58.42	20240315	177800	-11.08	20240522	87300	81.10	20230714	0.72	N	192820	500	56 억		3447855	N	N	10	N	00	N
112	20240610	100807	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	157900	-3800	5	-2.35	5516403100	34963	40.62	158600	159700	155300	210000	113200	161700	157778.20	30.38	0	-255	166833	164266	161833	159266	156833	165550	160550	57	48300	500	119650	100	1	11349509	17921	31.37	4.94	12	0.31	5034.00	31968.00	177800	20240522	-11.19	80200	20230601	96.88	177800	-11.19	20240522	99800	58.22	20240315	177800	-11.19	20240522	87300	80.87	20230714	0.72	N	192820	500	56 억		3447855	N	N	10	N	00	N
113	20240610	090813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	156200	-5500	5	-3.40	1349103100	8564	9.95	158600	158600	156200	210000	113200	161700	157531.40	30.38	0	-3930	166833	164266	161833	159266	156833	165550	160550	57	48300	500	119650	100	1	11349509	17728	31.03	4.89	12	0.08	5034.00	31968.00	177800	20240522	-12.15	80200	20230601	94.76	177800	-12.15	20240522	99800	56.51	20240315	177800	-12.15	20240522	87300	78.92	20230714	0.72	N	192820	500	56 억		3447855	N	N	10	N	00	N
114	20240607	160835	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161700	400	2	0.25	13892174000	85993	71.63	160000	164400	159400	209500	113000	161300	161550.08	30.15	0	24712	169233	165266	161833	157866	154433	163550	156150	57	48200	500	119360	100	1	11349509	18352	32.12	5.06	12	0.76	5034.00	31968.00	177800	20240522	-9.06	79100	20230531	104.42	177800	-9.06	20240522	99800	62.02	20240315	177800	-9.06	20240522	86700	86.51	20230607	0.71	N	192820	500	56 억		3422402	N	N	10	N	00	N
115	20240607	150840	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160900	-400	5	-0.25	12992892900	80417	66.98	160000	164400	159400	209500	113000	161300	161569.04	30.15	0	23362	169233	165266	161833	157866	154433	163550	156150	57	48200	500	119360	100	1	11349509	18261	31.96	5.03	12	0.71	5034.00	31968.00	177800	20240522	-9.51	79100	20230531	103.41	177800	-9.51	20240522	99800	61.22	20240315	177800	-9.51	20240522	86700	85.58	20230607	0.71	N	192820	500	56 억		3422402	N	N	183	N	00	N
116	20240607	140834	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160300	-1000	5	-0.62	11149871400	68929	57.41	160000	164400	159400	209500	113000	161300	161758.90	30.15	0	20207	169233	165266	161833	157866	154433	163550	156150	57	48200	500	119360	100	1	11349509	18193	31.84	5.01	12	0.61	5034.00	31968.00	177800	20240522	-9.84	79100	20230531	102.65	177800	-9.84	20240522	99800	60.62	20240315	177800	-9.84	20240522	86700	84.89	20230607	0.71	N	192820	500	56 억		3422402	N	N	183	N	00	N
117	20240607	130830	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161500	200	2	0.12	9533560600	58889	49.05	160000	164400	159400	209500	113000	161300	161890.52	30.15	0	15296	169233	165266	161833	157866	154433	163550	156150	57	48200	500	119360	100	1	11349509	18329	32.08	5.05	12	0.52	5034.00	31968.00	177800	20240522	-9.17	79100	20230531	104.17	177800	-9.17	20240522	99800	61.82	20240315	177800	-9.17	20240522	86700	86.27	20230607	0.71	N	192820	500	56 억		3422402	N	N	183	N	00	N
118	20240607	120835	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161600	300	2	0.19	7992816300	49326	41.08	160000	164400	159400	209500	113000	161300	162040.89	30.15	0	9517	169233	165266	161833	157866	154433	163550	156150	57	48200	500	119360	100	1	11349509	18341	32.10	5.06	12	0.43	5034.00	31968.00	177800	20240522	-9.11	79100	20230531	104.30	177800	-9.11	20240522	99800	61.92	20240315	177800	-9.11	20240522	86700	86.39	20230607	0.71	N	192820	500	56 억		3422402	N	N	183	N	00	N
119	20240607	110821	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161400	100	2	0.06	6534361800	40270	33.54	160000	164400	159400	209500	113000	161300	162264.17	30.15	0	4955	169233	165266	161833	157866	154433	163550	156150	57	48200	500	119360	100	1	11349509	18318	32.06	5.05	12	0.35	5034.00	31968.00	177800	20240522	-9.22	79100	20230531	104.05	177800	-9.22	20240522	99800	61.72	20240315	177800	-9.22	20240522	86700	86.16	20230607	0.71	N	192820	500	56 억		3422402	N	N	183	N	00	N
120	20240607	100836	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163900	2600	2	1.61	4745048400	29204	24.32	160000	164400	159400	209500	113000	161300	162480.09	30.15	0	1826	169233	165266	161833	157866	154433	163550	156150	57	48200	500	119360	100	1	11349509	18602	32.56	5.13	12	0.26	5034.00	31968.00	177800	20240522	-7.82	79100	20230531	107.21	177800	-7.82	20240522	99800	64.23	20240315	177800	-7.82	20240522	86700	89.04	20230607	0.71	N	192820	500	56 억		3422402	N	N	183	N	00	N
121	20240607	090833	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160300	-1000	5	-0.62	1110906300	6913	5.76	160000	162500	159400	209500	113000	161300	160696.66	30.15	0	988	169233	165266	161833	157866	154433	163550	156150	57	48200	500	119360	100	1	11349509	18193	31.84	5.01	12	0.06	5034.00	31968.00	177800	20240522	-9.84	79100	20230531	102.65	177800	-9.84	20240522	99800	60.62	20240315	177800	-9.84	20240522	86700	84.89	20230607	0.71	N	192820	500	56 억		3422402	N	N	183	N	00	N
122	20240605	160831	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161300	-1600	5	-0.98	19307200500	119777	101.14	162800	165800	158400	211500	114100	162900	161192.48	29.70	0	53989	176433	169666	165733	158966	155033	167700	157000	57	48600	500	120540	100	1	11349509	18307	32.04	5.05	12	1.06	5034.00	31968.00	177800	20240522	-9.28	79100	20230531	103.92	177800	-9.28	20240522	99800	61.62	20240315	177800	-9.28	20240522	84100	91.80	20230605	0.70	N	192820	500	56 억		3371254	N	N	183	N	00	N
123	20240605	150828	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	162300	-600	5	-0.37	18553355200	115121	97.21	162800	165800	158400	211500	114100	162900	161163.53	29.70	0	53499	176433	169666	165733	158966	155033	167700	157000	57	48600	500	120540	100	1	11349509	18420	32.24	5.08	12	1.01	5034.00	31968.00	177800	20240522	-8.72	79100	20230531	105.18	177800	-8.72	20240522	99800	62.63	20240315	177800	-8.72	20240522	84100	92.98	20230605	0.70	N	192820	500	56 억		3371254	N	N	47	N	00	N
124	20240605	140831	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160600	-2300	5	-1.41	16305837300	101173	85.43	162800	165800	158400	211500	114100	162900	161167.39	29.70	0	47152	176433	169666	165733	158966	155033	167700	157000	57	48600	500	120540	100	1	11349509	18227	31.90	5.02	12	0.89	5034.00	31968.00	177800	20240522	-9.67	79100	20230531	103.03	177800	-9.67	20240522	99800	60.92	20240315	177800	-9.67	20240522	84100	90.96	20230605	0.70	N	192820	500	56 억		3371254	N	N	47	N	00	N
125	20240605	130830	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160400	-2500	5	-1.53	14039593100	87074	73.52	162800	165800	158400	211500	114100	162900	161236.95	29.70	0	39620	176433	169666	165733	158966	155033	167700	157000	57	48600	500	120540	100	1	11349509	18205	31.86	5.02	12	0.77	5034.00	31968.00	177800	20240522	-9.79	79100	20230531	102.78	177800	-9.79	20240522	99800	60.72	20240315	177800	-9.79	20240522	84100	90.73	20230605	0.70	N	192820	500	56 억		3371254	N	N	47	N	00	N
126	20240605	120828	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	159800	-3100	5	-1.90	12045153100	74686	63.06	162800	165800	158400	211500	114100	162900	161276.65	29.70	0	32190	176433	169666	165733	158966	155033	167700	157000	57	48600	500	120540	100	1	11349509	18137	31.74	5.00	12	0.66	5034.00	31968.00	177800	20240522	-10.12	79100	20230531	102.02	177800	-10.12	20240522	99800	60.12	20240315	177800	-10.12	20240522	84100	90.01	20230605	0.70	N	192820	500	56 억		3371254	N	N	47	N	00	N
127	20240605	110829	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	159600	-3300	5	-2.03	9515246300	58853	49.69	162800	165800	158400	211500	114100	162900	161677.60	29.70	0	22291	176433	169666	165733	158966	155033	167700	157000	57	48600	500	120540	100	1	11349509	18114	31.70	4.99	12	0.52	5034.00	31968.00	177800	20240522	-10.24	79100	20230531	101.77	177800	-10.24	20240522	99800	59.92	20240315	177800	-10.24	20240522	84100	89.77	20230605	0.70	N	192820	500	56 억		3371254	N	N	47	N	00	N
128	20240605	100827	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160700	-2200	5	-1.35	6252292600	38561	32.56	162800	165800	158400	211500	114100	162900	162139.76	29.70	0	14558	176433	169666	165733	158966	155033	167700	157000	57	48600	500	120540	100	1	11349509	18239	31.92	5.03	12	0.34	5034.00	31968.00	177800	20240522	-9.62	79100	20230531	103.16	177800	-9.62	20240522	99800	61.02	20240315	177800	-9.62	20240522	84100	91.08	20230605	0.70	N	192820	500	56 억		3371254	N	N	47	N	00	N
129	20240605	090826	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165300	2400	2	1.47	709534600	4335	3.66	162800	165400	162400	211500	114100	162900	163680.85	29.70	0	920	176433	169666	165733	158966	155033	167700	157000	57	48600	500	120540	100	1	11349509	18761	32.84	5.17	12	0.04	5034.00	31968.00	177800	20240522	-7.03	79100	20230531	108.98	177800	-7.03	20240522	99800	65.63	20240315	177800	-7.03	20240522	84100	96.55	20230605	0.70	N	192820	500	56 억		3371254	N	N	47	N	00	N
130	20240604	160821	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	162900	-5800	5	-3.44	19620217500	118347	101.81	167100	172500	161800	219000	118100	168700	165788.92	29.72	0	-2499	180700	174700	169300	163300	157900	172000	160600	57	50300	500	124830	100	1	11349509	18488	32.36	5.10	12	1.04	5034.00	31968.00	177800	20240522	-8.38	79100	20230531	105.94	177800	-8.38	20240522	99800	63.23	20240315	177800	-8.38	20240522	84100	93.70	20230605	0.68	N	192820	500	56 억		3373541	N	N	47	N	00	N
131	20240604	150820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	162600	-6100	5	-3.62	18905216800	113958	98.03	167100	172500	161800	219000	118100	168700	165896.11	29.72	0	-3148	180700	174700	169300	163300	157900	172000	160600	57	50300	500	124830	100	1	11349509	18454	32.30	5.09	12	1.00	5034.00	31968.00	177800	20240522	-8.55	79100	20230531	105.56	177800	-8.55	20240522	99800	62.93	20240315	177800	-8.55	20240522	84100	93.34	20230605	0.68	N	192820	500	56 억		3373541	N	N	19	N	00	N
132	20240604	140824	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	162000	-6700	5	-3.97	16002327000	96127	82.69	167100	172500	161800	219000	118100	168700	166470.45	29.72	0	-7089	180700	174700	169300	163300	157900	172000	160600	57	50300	500	124830	100	1	11349509	18386	32.18	5.07	12	0.85	5034.00	31968.00	177800	20240522	-8.89	79100	20230531	104.80	177800	-8.89	20240522	99800	62.32	20240315	177800	-8.89	20240522	84100	92.63	20230605	0.68	N	192820	500	56 억		3373541	N	N	19	N	00	N
133	20240604	130821	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163000	-5700	5	-3.38	13841287300	82824	71.25	167100	172500	162200	219000	118100	168700	167116.67	29.72	0	-7013	180700	174700	169300	163300	157900	172000	160600	57	50300	500	124830	100	1	11349509	18500	32.38	5.10	12	0.73	5034.00	31968.00	177800	20240522	-8.32	79100	20230531	106.07	177800	-8.32	20240522	99800	63.33	20240315	177800	-8.32	20240522	84100	93.82	20230605	0.68	N	192820	500	56 억		3373541	N	N	19	N	00	N
134	20240604	120818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163700	-5000	5	-2.96	10785150400	64092	55.14	167100	172500	163600	219000	118100	168700	168276.01	29.72	0	-11241	180700	174700	169300	163300	157900	172000	160600	57	50300	500	124830	100	1	11349509	18579	32.52	5.12	12	0.56	5034.00	31968.00	177800	20240522	-7.93	79100	20230531	106.95	177800	-7.93	20240522	99800	64.03	20240315	177800	-7.93	20240522	84100	94.65	20230605	0.68	N	192820	500	56 억		3373541	N	N	19	N	00	N
135	20240604	110815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165500	-3200	5	-1.90	8701767900	51429	44.24	167100	172500	165300	219000	118100	168700	169199.73	29.72	0	-9893	180700	174700	169300	163300	157900	172000	160600	57	50300	500	124830	100	1	11349509	18783	32.88	5.18	12	0.45	5034.00	31968.00	177800	20240522	-6.92	79100	20230531	109.23	177800	-6.92	20240522	99800	65.83	20240315	177800	-6.92	20240522	84100	96.79	20230605	0.68	N	192820	500	56 억		3373541	N	N	19	N	00	N
136	20240604	100818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169000	300	2	0.18	6589982600	38751	33.34	167100	172500	166900	219000	118100	168700	170060.03	29.72	0	-6376	180700	174700	169300	163300	157900	172000	160600	57	50300	500	124830	100	1	11349509	19181	33.57	5.29	12	0.34	5034.00	31968.00	177800	20240522	-4.95	79100	20230531	113.65	177800	-4.95	20240522	99800	69.34	20240315	177800	-4.95	20240522	84100	100.95	20230605	0.68	N	192820	500	56 억		3373541	N	N	19	N	00	N
137	20240604	090818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	167200	-1500	5	-0.89	834204800	4988	4.29	167100	169200	166900	219000	118100	168700	167239.41	29.72	0	-829	180700	174700	169300	163300	157900	172000	160600	57	50300	500	124830	100	1	11349509	18976	33.21	5.23	12	0.04	5034.00	31968.00	177800	20240522	-5.96	79100	20230531	111.38	177800	-5.96	20240522	99800	67.54	20240315	177800	-5.96	20240522	84100	98.81	20230605	0.68	N	192820	500	56 억		3373541	N	N	19	N	00	N
138	20240603	160809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168700	-1300	5	-0.76	19513494900	116060	61.12	174900	175300	163900	221000	119000	170000	168131.63	29.81	0	-6782	176200	173100	169900	166800	163600	174650	168350	57	51000	500	125800	100	1	11349509	19147	33.51	5.28	12	1.02	5034.00	31968.00	177800	20240522	-5.12	79100	20230531	113.27	177800	-5.12	20240522	99800	69.04	20240315	177800	-5.12	20240522	84100	100.59	20230605	0.66	N	192820	500	56 억		3383831	N	N	19	N	00	N
139	20240603	150811	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169300	-700	5	-0.41	18487289100	109972	57.91	174900	175300	163900	221000	119000	170000	168109.06	29.81	0	-8420	176200	173100	169900	166800	163600	174650	168350	57	51000	500	125800	100	1	11349509	19215	33.63	5.30	12	0.97	5034.00	31968.00	177800	20240522	-4.78	79100	20230531	114.03	177800	-4.78	20240522	99800	69.64	20240315	177800	-4.78	20240522	84100	101.31	20230605	0.66	N	192820	500	56 억		3383831	N	N	501	N	00	N
140	20240603	140809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	167700	-2300	5	-1.35	14578645200	86762	45.69	174900	175300	163900	221000	119000	170000	168030.30	29.81	0	-11520	176200	173100	169900	166800	163600	174650	168350	57	51000	500	125800	100	1	11349509	19033	33.31	5.25	12	0.76	5034.00	31968.00	177800	20240522	-5.68	79100	20230531	112.01	177800	-5.68	20240522	99800	68.04	20240315	177800	-5.68	20240522	84100	99.41	20230605	0.66	N	192820	500	56 억		3383831	N	N	501	N	00	N
141	20240603	130810	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	166600	-3400	5	-2.00	12562626800	74603	39.28	174900	175300	163900	221000	119000	170000	168393.05	29.81	0	-9658	176200	173100	169900	166800	163600	174650	168350	57	51000	500	125800	100	1	11349509	18908	33.09	5.21	12	0.66	5034.00	31968.00	177800	20240522	-6.30	79100	20230531	110.62	177800	-6.30	20240522	99800	66.93	20240315	177800	-6.30	20240522	84100	98.10	20230605	0.66	N	192820	500	56 억		3383831	N	N	501	N	00	N
142	20240603	120809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	166200	-3800	5	-2.24	11638220200	69049	36.36	174900	175300	163900	221000	119000	170000	168550.16	29.81	0	-10451	176200	173100	169900	166800	163600	174650	168350	57	51000	500	125800	100	1	11349509	18863	33.02	5.20	12	0.61	5034.00	31968.00	177800	20240522	-6.52	79100	20230531	110.11	177800	-6.52	20240522	99800	66.53	20240315	177800	-6.52	20240522	84100	97.62	20230605	0.66	N	192820	500	56 억		3383831	N	N	501	N	00	N
143	20240603	110804	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165100	-4900	5	-2.88	8948196100	52741	27.77	174900	175300	164800	221000	119000	170000	169663.00	29.81	0	-10762	176200	173100	169900	166800	163600	174650	168350	57	51000	500	125800	100	1	11349509	18738	32.80	5.16	12	0.46	5034.00	31968.00	177800	20240522	-7.14	79100	20230531	108.72	177800	-7.14	20240522	99800	65.43	20240315	177800	-7.14	20240522	84100	96.31	20230605	0.66	N	192820	500	56 억		3383831	N	N	501	N	00	N
144	20240603	100801	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170100	100	2	0.06	5559764100	32439	17.08	174900	175300	168600	221000	119000	170000	171391.35	29.81	0	-7661	176200	173100	169900	166800	163600	174650	168350	57	51000	500	125800	100	1	11349509	19306	33.79	5.32	12	0.29	5034.00	31968.00	177800	20240522	-4.33	79100	20230531	115.04	177800	-4.33	20240522	99800	70.44	20240315	177800	-4.33	20240522	84100	102.26	20230605	0.66	N	192820	500	56 억		3383831	N	N	501	N	00	N
145	20240603	090800	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169900	-100	5	-0.06	1611644900	9325	4.91	174900	175300	169900	221000	119000	170000	172830.55	29.81	0	-4207	176200	173100	169900	166800	163600	174650	168350	57	51000	500	125800	100	1	11349509	19283	33.75	5.31	12	0.08	5034.00	31968.00	177800	20240522	-4.44	79100	20230531	114.79	177800	-4.44	20240522	99800	70.24	20240315	177800	-4.44	20240522	84100	102.02	20230605	0.66	N	192820	500	56 억		3383831	N	N	501	N	00	N