KissMeData/192820/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

86 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	160937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	154900	1000	2	0.65	15158051000	97145	101.19	153100	158000	152500	200000	107800	153900	156037.03	33.97	-280	162900	158400	154900	150400	146900	160650	152650	57	46100	500	113880	100	1	11349509	17580	30.77	4.85	12	0.86	5034.00	31968.00	208000	20240614	-25.53	95800	20230726	61.69	208000	-25.53	20240614	99800	55.21	20240315	208000	-25.53	20240614	99400	55.84	20230803	1.10	N	192820	500	56 억	3855484	N	N	136	N	N
3	20240731	150950	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	154500	600	2	0.39	14547043500	93191	97.07	153100	158000	152500	200000	107800	153900	156099.23	33.97	486	162900	158400	154900	150400	146900	160650	152650	57	46100	500	113880	100	1	11349509	17535	30.69	4.83	12	0.82	5034.00	31968.00	208000	20240614	-25.72	95800	20230726	61.27	208000	-25.72	20240614	99800	54.81	20240315	208000	-25.72	20240614	99400	55.43	20230803	1.10	N	192820	500	56 억	3855484	N	N	95	N	N
4	20240731	140950	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	154900	1000	2	0.65	12968361800	83002	86.46	153100	158000	152500	200000	107800	153900	156241.56	33.97	2435	162900	158400	154900	150400	146900	160650	152650	57	46100	500	113880	100	1	11349509	17580	30.77	4.85	12	0.73	5034.00	31968.00	208000	20240614	-25.53	95800	20230726	61.69	208000	-25.53	20240614	99800	55.21	20240315	208000	-25.53	20240614	99400	55.84	20230803	1.10	N	192820	500	56 억	3855484	N	N	95	N	N
5	20240731	130946	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155600	1700	2	1.10	11337162600	72477	75.49	153100	158000	152500	200000	107800	153900	156424.28	33.97	4283	162900	158400	154900	150400	146900	160650	152650	57	46100	500	113880	100	1	11349509	17660	30.91	4.87	12	0.64	5034.00	31968.00	208000	20240614	-25.19	95800	20230726	62.42	208000	-25.19	20240614	99800	55.91	20240315	208000	-25.19	20240614	99400	56.54	20230803	1.10	N	192820	500	56 억	3855484	N	N	95	N	N
6	20240731	120946	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156700	2800	2	1.82	9788667900	62591	65.20	153100	158000	152500	200000	107800	153900	156390.98	33.97	5362	162900	158400	154900	150400	146900	160650	152650	57	46100	500	113880	100	1	11349509	17785	31.13	4.90	12	0.55	5034.00	31968.00	208000	20240614	-24.66	95800	20230726	63.57	208000	-24.66	20240614	99800	57.01	20240315	208000	-24.66	20240614	99400	57.65	20230803	1.10	N	192820	500	56 억	3855484	N	N	95	N	N
7	20240731	110948	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156700	2800	2	1.82	7979289900	51053	53.18	153100	158000	152500	200000	107800	153900	156294.24	33.97	5496	162900	158400	154900	150400	146900	160650	152650	57	46100	500	113880	100	1	11349509	17785	31.13	4.90	12	0.45	5034.00	31968.00	208000	20240614	-24.66	95800	20230726	63.57	208000	-24.66	20240614	99800	57.01	20240315	208000	-24.66	20240614	99400	57.65	20230803	1.10	N	192820	500	56 억	3855484	N	N	95	N	N
8	20240731	100944	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156700	2800	2	1.82	5733679100	36694	38.22	153100	158000	152500	200000	107800	153900	156256.58	33.97	8257	162900	158400	154900	150400	146900	160650	152650	57	46100	500	113880	100	1	11349509	17785	31.13	4.90	12	0.32	5034.00	31968.00	208000	20240614	-24.66	95800	20230726	63.57	208000	-24.66	20240614	99800	57.01	20240315	208000	-24.66	20240614	99400	57.65	20230803	1.10	N	192820	500	56 억	3855484	N	N	95	N	N
9	20240731	090943	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156500	2600	2	1.69	1960076900	12589	13.11	153100	157000	152500	200000	107800	153900	155697.59	33.97	4882	162900	158400	154900	150400	146900	160650	152650	57	46100	500	113880	100	1	11349509	17762	31.09	4.90	12	0.11	5034.00	31968.00	208000	20240614	-24.76	95800	20230726	63.36	208000	-24.76	20240614	99800	56.81	20240315	208000	-24.76	20240614	99400	57.44	20230803	1.10	N	192820	500	56 억	3855484	N	N	95	N	N
10	20240730	160921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153900	0	3	0.00	14775138700	95783	97.51	152100	159400	151400	200000	107800	153900	154257.06	34.04	-580	160566	157232	151666	148332	142766	158900	150000	57	46100	500	113880	100	1	11349509	17467	30.57	4.81	12	0.84	5034.00	31968.00	208000	20240614	-26.01	94600	20230724	62.68	208000	-26.01	20240614	99800	54.21	20240315	208000	-26.01	20240614	99400	54.83	20230803	1.08	N	192820	500	56 억	3863119	N	N	95	N	N
11	20240730	150938	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	154300	400	2	0.26	14271256300	92513	94.18	152100	159400	151400	200000	107800	153900	154262.20	34.04	-843	160566	157232	151666	148332	142766	158900	150000	57	46100	500	113880	100	1	11349509	17512	30.65	4.83	12	0.82	5034.00	31968.00	208000	20240614	-25.82	94600	20230724	63.11	208000	-25.82	20240614	99800	54.61	20240315	208000	-25.82	20240614	99400	55.23	20230803	1.08	N	192820	500	56 억	3863119	N	N	708	N	N
12	20240730	140927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153600	-300	5	-0.19	11726091900	76022	77.39	152100	159400	151400	200000	107800	153900	154246.06	34.04	2196	160566	157232	151666	148332	142766	158900	150000	57	46100	500	113880	100	1	11349509	17433	30.51	4.80	12	0.67	5034.00	31968.00	208000	20240614	-26.15	94600	20230724	62.37	208000	-26.15	20240614	99800	53.91	20240315	208000	-26.15	20240614	99400	54.53	20230803	1.08	N	192820	500	56 억	3863119	N	N	708	N	N
13	20240730	130932	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152600	-1300	5	-0.84	10008869600	64797	65.96	152100	159400	151400	200000	107800	153900	154465.07	34.04	346	160566	157232	151666	148332	142766	158900	150000	57	46100	500	113880	100	1	11349509	17319	30.31	4.77	12	0.57	5034.00	31968.00	208000	20240614	-26.63	94600	20230724	61.31	208000	-26.63	20240614	99800	52.91	20240315	208000	-26.63	20240614	99400	53.52	20230803	1.08	N	192820	500	56 억	3863119	N	N	708	N	N
14	20240730	120925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152100	-1800	5	-1.17	9012296500	58253	59.30	152100	159400	151400	200000	107800	153900	154709.65	34.04	26	160566	157232	151666	148332	142766	158900	150000	57	46100	500	113880	100	1	11349509	17263	30.21	4.76	12	0.51	5034.00	31968.00	208000	20240614	-26.88	94600	20230724	60.78	208000	-26.88	20240614	99800	52.40	20240315	208000	-26.88	20240614	99400	53.02	20230803	1.08	N	192820	500	56 억	3863119	N	N	708	N	N
15	20240730	110931	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152200	-1700	5	-1.10	7973319100	51417	52.34	152100	159400	151400	200000	107800	153900	155071.79	34.04	915	160566	157232	151666	148332	142766	158900	150000	57	46100	500	113880	100	1	11349509	17274	30.23	4.76	12	0.45	5034.00	31968.00	208000	20240614	-26.83	94600	20230724	60.89	208000	-26.83	20240614	99800	52.51	20240315	208000	-26.83	20240614	99400	53.12	20230803	1.08	N	192820	500	56 억	3863119	N	N	708	N	N
16	20240730	100937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	151900	-2000	5	-1.30	6300474600	40445	41.17	152100	159400	151700	200000	107800	153900	155779.10	34.04	802	160566	157232	151666	148332	142766	158900	150000	57	46100	500	113880	100	1	11349509	17240	30.17	4.75	12	0.36	5034.00	31968.00	208000	20240614	-26.97	94600	20230724	60.57	208000	-26.97	20240614	99800	52.20	20240315	208000	-26.97	20240614	99400	52.82	20230803	1.08	N	192820	500	56 억	3863119	N	N	708	N	N
17	20240730	090941	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	158000	4100	2	2.66	2379750400	15117	15.39	152100	159400	152000	200000	107800	153900	157423.53	34.04	4003	160566	157232	151666	148332	142766	158900	150000	57	46100	500	113880	100	1	11349509	17932	31.39	4.94	12	0.13	5034.00	31968.00	208000	20240614	-24.04	94600	20230724	67.02	208000	-24.04	20240614	99800	58.32	20240315	208000	-24.04	20240614	99400	58.95	20230803	1.08	N	192820	500	56 억	3863119	N	N	708	N	N
18	20240729	160919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153900	5200	2	3.50	14924488400	98138	54.69	149300	155000	146100	193300	104100	148700	152075.25	34.03	14657	157366	153032	150266	145932	143166	151650	144550	57	44600	500	110030	100	1	11349509	17467	30.57	4.81	12	0.86	5034.00	31968.00	208000	20240614	-26.01	94600	20230724	62.68	208000	-26.01	20240614	99800	54.21	20240315	208000	-26.01	20240614	99400	54.83	20230803	1.18	N	192820	500	56 억	3862717	N	N	708	N	N
19	20240729	150934	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153900	5200	2	3.50	14204526800	93458	52.09	149300	155000	146100	193300	104100	148700	151988.52	34.03	15446	157366	153032	150266	145932	143166	151650	144550	57	44600	500	110030	100	1	11349509	17467	30.57	4.81	12	0.82	5034.00	31968.00	208000	20240614	-26.01	94600	20230724	62.68	208000	-26.01	20240614	99800	54.21	20240315	208000	-26.01	20240614	99400	54.83	20230803	1.18	N	192820	500	56 억	3862717	N	N	74	N	N
20	20240729	140940	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	154000	5300	2	3.56	11945786200	78810	43.92	149300	154600	146100	193300	104100	148700	151577.22	34.03	14656	157366	153032	150266	145932	143166	151650	144550	57	44600	500	110030	100	1	11349509	17478	30.59	4.82	12	0.69	5034.00	31968.00	208000	20240614	-25.96	94600	20230724	62.79	208000	-25.96	20240614	99800	54.31	20240315	208000	-25.96	20240614	99400	54.93	20230803	1.18	N	192820	500	56 억	3862717	N	N	74	N	N
21	20240729	130939	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152700	4000	2	2.69	9322018100	61714	34.39	149300	153800	146100	193300	104100	148700	151052.11	34.03	11741	157366	153032	150266	145932	143166	151650	144550	57	44600	500	110030	100	1	11349509	17331	30.33	4.78	12	0.54	5034.00	31968.00	208000	20240614	-26.59	94600	20230724	61.42	208000	-26.59	20240614	99800	53.01	20240315	208000	-26.59	20240614	99400	53.62	20230803	1.18	N	192820	500	56 억	3862717	N	N	74	N	N
22	20240729	120935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	151100	2400	2	1.61	8046483100	53296	29.70	149300	153800	146100	193300	104100	148700	150977.46	34.03	9771	157366	153032	150266	145932	143166	151650	144550	57	44600	500	110030	100	1	11349509	17149	30.02	4.73	12	0.47	5034.00	31968.00	208000	20240614	-27.36	94600	20230724	59.73	208000	-27.36	20240614	99800	51.40	20240315	208000	-27.36	20240614	99400	52.01	20230803	1.18	N	192820	500	56 억	3862717	N	N	74	N	N
23	20240729	110927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150600	1900	2	1.28	6911797400	45768	25.51	149300	153800	146100	193300	104100	148700	151018.38	34.03	8842	157366	153032	150266	145932	143166	151650	144550	57	44600	500	110030	100	1	11349509	17092	29.92	4.71	12	0.40	5034.00	31968.00	208000	20240614	-27.60	94600	20230724	59.20	208000	-27.60	20240614	99800	50.90	20240315	208000	-27.60	20240614	99400	51.51	20230803	1.18	N	192820	500	56 억	3862717	N	N	74	N	N
24	20240729	100924	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152400	3700	2	2.49	4093980700	27267	15.20	149300	153000	146100	193300	104100	148700	150144.42	34.03	5186	157366	153032	150266	145932	143166	151650	144550	57	44600	500	110030	100	1	11349509	17297	30.27	4.77	12	0.24	5034.00	31968.00	208000	20240614	-26.73	94600	20230724	61.10	208000	-26.73	20240614	99800	52.71	20240315	208000	-26.73	20240614	99400	53.32	20230803	1.18	N	192820	500	56 억	3862717	N	N	74	N	N
25	20240729	090923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148200	-500	5	-0.34	635524800	4313	2.40	149300	149700	146100	193300	104100	148700	147349.42	34.03	-1715	157366	153032	150266	145932	143166	151650	144550	57	44600	500	110030	100	1	11349509	16820	29.44	4.64	12	0.04	5034.00	31968.00	208000	20240614	-28.75	94600	20230724	56.66	208000	-28.75	20240614	99800	48.50	20240315	208000	-28.75	20240614	99400	49.09	20230803	1.18	N	192820	500	56 억	3862717	N	N	74	N	N
26	20240726	160910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148700	-5400	5	-3.50	26732924200	178861	98.09	153600	154600	147500	200000	107900	154100	149462.89	33.60	3346	164500	159300	156000	150800	147500	157650	149150	57	45900	500	114030	100	1	11349509	16877	29.54	4.65	12	1.58	5034.00	31968.00	208000	20240614	-28.51	94300	20230720	57.69	208000	-28.51	20240614	99800	49.00	20240315	208000	-28.51	20240614	95800	55.22	20230726	1.18	N	192820	500	56 억	3813670	N	N	74	N	N
27	20240726	150918	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148800	-5300	5	-3.44	25884882800	173162	94.97	153600	154600	147500	200000	107900	154100	149483.59	33.60	4241	164500	159300	156000	150800	147500	157650	149150	57	45900	500	114030	100	1	11349509	16888	29.56	4.65	12	1.53	5034.00	31968.00	208000	20240614	-28.46	94300	20230720	57.79	208000	-28.46	20240614	99800	49.10	20240315	208000	-28.46	20240614	95800	55.32	20230726	1.18	N	192820	500	56 억	3813670	N	N	140	N	N
28	20240726	140920	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147600	-6500	5	-4.22	22441661700	149975	82.25	153600	154600	147500	200000	107900	154100	149635.99	33.60	-1328	164500	159300	156000	150800	147500	157650	149150	57	45900	500	114030	100	1	11349509	16752	29.32	4.62	12	1.32	5034.00	31968.00	208000	20240614	-29.04	94300	20230720	56.52	208000	-29.04	20240614	99800	47.90	20240315	208000	-29.04	20240614	95800	54.07	20230726	1.18	N	192820	500	56 억	3813670	N	N	140	N	N
29	20240726	130921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148300	-5800	5	-3.76	18458926200	123030	67.47	153600	154600	148000	200000	107900	154100	150035.94	33.60	-4074	164500	159300	156000	150800	147500	157650	149150	57	45900	500	114030	100	1	11349509	16831	29.46	4.64	12	1.08	5034.00	31968.00	208000	20240614	-28.70	94300	20230720	57.26	208000	-28.70	20240614	99800	48.60	20240315	208000	-28.70	20240614	95800	54.80	20230726	1.18	N	192820	500	56 억	3813670	N	N	140	N	N
30	20240726	120924	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	149400	-4700	5	-3.05	15305299300	101836	55.85	153600	154600	148300	200000	107900	154100	150293.57	33.60	-6163	164500	159300	156000	150800	147500	157650	149150	57	45900	500	114030	100	1	11349509	16956	29.68	4.67	12	0.90	5034.00	31968.00	208000	20240614	-28.17	94300	20230720	58.43	208000	-28.17	20240614	99800	49.70	20240315	208000	-28.17	20240614	95800	55.95	20230726	1.18	N	192820	500	56 억	3813670	N	N	140	N	N
31	20240726	110925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150000	-4100	5	-2.66	12709147500	84506	46.35	153600	154600	148300	200000	107900	154100	150393.39	33.60	-11256	164500	159300	156000	150800	147500	157650	149150	57	45900	500	114030	100	1	11349509	17024	29.80	4.69	12	0.74	5034.00	31968.00	208000	20240614	-27.88	94300	20230720	59.07	208000	-27.88	20240614	99800	50.30	20240315	208000	-27.88	20240614	95800	56.58	20230726	1.18	N	192820	500	56 억	3813670	N	N	140	N	N
32	20240726	100917	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150400	-3700	5	-2.40	6069850600	40052	21.97	153600	154600	150000	200000	107900	154100	151549.19	33.60	-7279	164500	159300	156000	150800	147500	157650	149150	57	45900	500	114030	100	1	11349509	17070	29.88	4.70	12	0.35	5034.00	31968.00	208000	20240614	-27.69	94300	20230720	59.49	208000	-27.69	20240614	99800	50.70	20240315	208000	-27.69	20240614	95800	56.99	20230726	1.18	N	192820	500	56 억	3813670	N	N	140	N	N
33	20240726	090916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153100	-1000	5	-0.65	1165518600	7596	4.17	153600	154600	152300	200000	107900	154100	153438.38	33.60	-1647	164500	159300	156000	150800	147500	157650	149150	57	45900	500	114030	100	1	11349509	17376	30.41	4.79	12	0.07	5034.00	31968.00	208000	20240614	-26.39	94300	20230720	62.35	208000	-26.39	20240614	99800	53.41	20240315	208000	-26.39	20240614	95800	59.81	20230726	1.18	N	192820	500	56 억	3813670	N	N	140	N	N
34	20240725	160915	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	154100	-2400	5	-1.53	28360192900	182024	87.25	154500	161200	152700	203000	109600	156500	155805.12	33.52	6377	163166	159832	153666	150332	144166	161500	152000	57	46500	500	115810	100	1	11349509	17490	30.61	4.82	12	1.60	5034.00	31968.00	208000	20240614	-25.91	94200	20230719	63.59	208000	-25.91	20240614	99800	54.41	20240315	208000	-25.91	20240614	95800	60.86	20230726	1.01	N	192820	500	56 억	3804219	N	N	140	N	N
35	20240725	150927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153900	-2600	5	-1.66	27670596600	177546	85.10	154500	161200	152700	203000	109600	156500	155849.94	33.52	7165	163166	159832	153666	150332	144166	161500	152000	57	46500	500	115810	100	1	11349509	17467	30.57	4.81	12	1.56	5034.00	31968.00	208000	20240614	-26.01	94200	20230719	63.38	208000	-26.01	20240614	99800	54.21	20240315	208000	-26.01	20240614	95800	60.65	20230726	1.01	N	192820	500	56 억	3804219	N	N	126	N	N
36	20240725	140923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155200	-1300	5	-0.83	24207619100	155109	74.35	154500	161200	152700	203000	109600	156500	156068.17	33.52	7750	163166	159832	153666	150332	144166	161500	152000	57	46500	500	115810	100	1	11349509	17614	30.83	4.85	12	1.37	5034.00	31968.00	208000	20240614	-25.38	94200	20230719	64.76	208000	-25.38	20240614	99800	55.51	20240315	208000	-25.38	20240614	95800	62.00	20230726	1.01	N	192820	500	56 억	3804219	N	N	126	N	N
37	20240725	130916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155900	-600	5	-0.38	21549446400	137964	66.13	154500	161200	152700	203000	109600	156500	156195.94	33.52	9439	163166	159832	153666	150332	144166	161500	152000	57	46500	500	115810	100	1	11349509	17694	30.97	4.88	12	1.22	5034.00	31968.00	208000	20240614	-25.05	94200	20230719	65.50	208000	-25.05	20240614	99800	56.21	20240315	208000	-25.05	20240614	95800	62.73	20230726	1.01	N	192820	500	56 억	3804219	N	N	126	N	N
38	20240725	120923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155400	-1100	5	-0.70	19795370400	126673	60.72	154500	161200	152700	203000	109600	156500	156271.25	33.52	8558	163166	159832	153666	150332	144166	161500	152000	57	46500	500	115810	100	1	11349509	17637	30.87	4.86	12	1.12	5034.00	31968.00	208000	20240614	-25.29	94200	20230719	64.97	208000	-25.29	20240614	99800	55.71	20240315	208000	-25.29	20240614	95800	62.21	20230726	1.01	N	192820	500	56 억	3804219	N	N	126	N	N
39	20240725	110920	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153900	-2600	5	-1.66	16246808000	103667	49.69	154500	161200	152700	203000	109600	156500	156721.32	33.52	6054	163166	159832	153666	150332	144166	161500	152000	57	46500	500	115810	100	1	11349509	17467	30.57	4.81	12	0.91	5034.00	31968.00	208000	20240614	-26.01	94200	20230719	63.38	208000	-26.01	20240614	99800	54.21	20240315	208000	-26.01	20240614	95800	60.65	20230726	1.01	N	192820	500	56 억	3804219	N	N	126	N	N
40	20240725	100914	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155800	-700	5	-0.45	12666355700	80499	38.59	154500	161200	152700	203000	109600	156500	157349.01	33.52	3961	163166	159832	153666	150332	144166	161500	152000	57	46500	500	115810	100	1	11349509	17683	30.95	4.87	12	0.71	5034.00	31968.00	208000	20240614	-25.10	94200	20230719	65.39	208000	-25.10	20240614	99800	56.11	20240315	208000	-25.10	20240614	95800	62.63	20230726	1.01	N	192820	500	56 억	3804219	N	N	126	N	N
41	20240725	090910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	159800	3300	2	2.11	3220075900	20514	9.83	154500	159800	152700	203000	109600	156500	156971.91	33.52	5035	163166	159832	153666	150332	144166	161500	152000	57	46500	500	115810	100	1	11349509	18137	31.74	5.00	12	0.18	5034.00	31968.00	208000	20240614	-23.17	94200	20230719	69.64	208000	-23.17	20240614	99800	60.12	20240315	208000	-23.17	20240614	95800	66.81	20230726	1.01	N	192820	500	56 억	3804219	N	N	126	N	N
42	20240724	160910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156500	4500	2	2.96	31957022600	208406	122.34	149300	157000	147500	197600	106400	152000	153335.49	33.70	-18099	157266	154632	152066	149432	146866	155950	150750	57	45600	500	112480	100	1	11349509	17762	31.09	4.90	12	1.84	5034.00	31968.00	208000	20240614	-24.76	94200	20230719	66.14	208000	-24.76	20240614	99800	56.81	20240315	208000	-24.76	20240614	94600	65.43	20230724	1.04	N	192820	500	56 억	3824788	N	N	126	N	N
43	20240724	150924	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156200	4200	2	2.76	30929103700	201830	118.48	149300	157000	147500	197600	106400	152000	153243.34	33.70	-17241	157266	154632	152066	149432	146866	155950	150750	57	45600	500	112480	100	1	11349509	17728	31.03	4.89	12	1.78	5034.00	31968.00	208000	20240614	-24.90	94200	20230719	65.82	208000	-24.90	20240614	99800	56.51	20240315	208000	-24.90	20240614	94600	65.12	20230724	1.04	N	192820	500	56 억	3824788	N	N	356	N	N
44	20240724	140917	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156400	4400	2	2.89	27313388600	178701	104.90	149300	157000	147500	197600	106400	152000	152844.07	33.70	-12219	157266	154632	152066	149432	146866	155950	150750	57	45600	500	112480	100	1	11349509	17751	31.07	4.89	12	1.57	5034.00	31968.00	208000	20240614	-24.81	94200	20230719	66.03	208000	-24.81	20240614	99800	56.71	20240315	208000	-24.81	20240614	94600	65.33	20230724	1.04	N	192820	500	56 억	3824788	N	N	356	N	N
45	20240724	130925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	156200	4200	2	2.76	22679578800	149062	87.50	149300	156200	147500	197600	106400	152000	152148.63	33.70	-5273	157266	154632	152066	149432	146866	155950	150750	57	45600	500	112480	100	1	11349509	17728	31.03	4.89	12	1.31	5034.00	31968.00	208000	20240614	-24.90	94200	20230719	65.82	208000	-24.90	20240614	99800	56.51	20240315	208000	-24.90	20240614	94600	65.12	20230724	1.04	N	192820	500	56 억	3824788	N	N	356	N	N
46	20240724	120922	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	155400	3400	2	2.24	18865556100	124543	73.11	149300	155800	147500	197600	106400	152000	151478.25	33.70	-4908	157266	154632	152066	149432	146866	155950	150750	57	45600	500	112480	100	1	11349509	17637	30.87	4.86	12	1.10	5034.00	31968.00	208000	20240614	-25.29	94200	20230719	64.97	208000	-25.29	20240614	99800	55.71	20240315	208000	-25.29	20240614	94600	64.27	20230724	1.04	N	192820	500	56 억	3824788	N	N	356	N	N
47	20240724	110918	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153700	1700	2	1.12	14102249500	93727	55.02	149300	154200	147500	197600	106400	152000	150460.91	33.70	-4424	157266	154632	152066	149432	146866	155950	150750	57	45600	500	112480	100	1	11349509	17444	30.53	4.81	12	0.83	5034.00	31968.00	208000	20240614	-26.11	94200	20230719	63.16	208000	-26.11	20240614	99800	54.01	20240315	208000	-26.11	20240614	94600	62.47	20230724	1.04	N	192820	500	56 억	3824788	N	N	356	N	N
48	20240724	100945	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	151800	-200	5	-0.13	10354001600	69223	40.63	149300	152300	147500	197600	106400	152000	149574.59	33.70	-4707	157266	154632	152066	149432	146866	155950	150750	57	45600	500	112480	100	1	11349509	17229	30.15	4.75	12	0.61	5034.00	31968.00	208000	20240614	-27.02	94200	20230719	61.15	208000	-27.02	20240614	99800	52.10	20240315	208000	-27.02	20240614	94600	60.47	20230724	1.04	N	192820	500	56 억	3824788	N	N	356	N	N
49	20240724	090912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147700	-4300	5	-2.83	4221144800	28347	16.64	149300	150500	147500	197600	106400	152000	148909.75	33.70	-4188	157266	154632	152066	149432	146866	155950	150750	57	45600	500	112480	100	1	11349509	16763	29.34	4.62	12	0.25	5034.00	31968.00	208000	20240614	-28.99	94200	20230719	56.79	208000	-28.99	20240614	99800	48.00	20240315	208000	-28.99	20240614	94600	56.13	20230724	1.04	N	192820	500	56 억	3824788	N	N	356	N	N
50	20240723	160906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152000	-900	5	-0.59	25784307500	169843	74.18	150700	154700	149500	198700	107100	152900	151811.66	33.76	-528	157300	155100	151300	149100	145300	156200	150200	57	45800	500	113140	100	1	11349509	17251	30.19	4.75	12	1.50	5034.00	31968.00	208000	20240614	-26.92	92100	20230717	65.04	208000	-26.92	20240614	99800	52.30	20240315	208000	-26.92	20240614	94600	60.68	20230724	0.80	N	192820	500	56 억	3831502	N	N	356	N	N
51	20240723	150927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	151900	-1000	5	-0.65	24566265500	161833	70.68	150700	154700	149500	198700	107100	152900	151799.73	33.76	-1049	157300	155100	151300	149100	145300	156200	150200	57	45800	500	113140	100	1	11349509	17240	30.17	4.75	12	1.43	5034.00	31968.00	208000	20240614	-26.97	92100	20230717	64.93	208000	-26.97	20240614	99800	52.20	20240315	208000	-26.97	20240614	94600	60.57	20230724	0.80	N	192820	500	56 억	3831502	N	N	126	N	N
52	20240723	140910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	151700	-1200	5	-0.78	20821576600	137214	59.93	150700	154700	149500	198700	107100	152900	151744.82	33.76	-4615	157300	155100	151300	149100	145300	156200	150200	57	45800	500	113140	100	1	11349509	17217	30.14	4.75	12	1.21	5034.00	31968.00	208000	20240614	-27.07	92100	20230717	64.71	208000	-27.07	20240614	99800	52.00	20240315	208000	-27.07	20240614	94600	60.36	20230724	0.80	N	192820	500	56 억	3831502	N	N	126	N	N
53	20240723	130904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150500	-2400	5	-1.57	17386629300	114528	50.02	150700	154700	149500	198700	107100	152900	151810.64	33.76	-5365	157300	155100	151300	149100	145300	156200	150200	57	45800	500	113140	100	1	11349509	17081	29.90	4.71	12	1.01	5034.00	31968.00	208000	20240614	-27.64	92100	20230717	63.41	208000	-27.64	20240614	99800	50.80	20240315	208000	-27.64	20240614	94600	59.09	20230724	0.80	N	192820	500	56 억	3831502	N	N	126	N	N
54	20240723	120910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	150300	-2600	5	-1.70	15621123600	102761	44.88	150700	154700	149500	198700	107100	152900	152013.65	33.76	-7026	157300	155100	151300	149100	145300	156200	150200	57	45800	500	113140	100	1	11349509	17058	29.86	4.70	12	0.91	5034.00	31968.00	208000	20240614	-27.74	92100	20230717	63.19	208000	-27.74	20240614	99800	50.60	20240315	208000	-27.74	20240614	94600	58.88	20230724	0.80	N	192820	500	56 억	3831502	N	N	126	N	N
55	20240723	110912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152000	-900	5	-0.59	11824055800	77500	33.85	150700	154700	149600	198700	107100	152900	152568.23	33.76	-8336	157300	155100	151300	149100	145300	156200	150200	57	45800	500	113140	100	1	11349509	17251	30.19	4.75	12	0.68	5034.00	31968.00	208000	20240614	-26.92	92100	20230717	65.04	208000	-26.92	20240614	99800	52.30	20240315	208000	-26.92	20240614	94600	60.68	20230724	0.80	N	192820	500	56 억	3831502	N	N	126	N	N
56	20240723	100908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152500	-400	5	-0.26	5948045400	39068	17.06	150700	154700	149600	198700	107100	152900	152247.61	33.76	-1033	157300	155100	151300	149100	145300	156200	150200	57	45800	500	113140	100	1	11349509	17308	30.29	4.77	12	0.34	5034.00	31968.00	208000	20240614	-26.68	92100	20230717	65.58	208000	-26.68	20240614	99800	52.81	20240315	208000	-26.68	20240614	94600	61.21	20230724	0.80	N	192820	500	56 억	3831502	N	N	126	N	N
57	20240723	090916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152100	-800	5	-0.52	1572778900	10415	4.55	150700	152600	149600	198700	107100	152900	151000.91	33.76	-2614	157300	155100	151300	149100	145300	156200	150200	57	45800	500	113140	100	1	11349509	17263	30.21	4.76	12	0.09	5034.00	31968.00	208000	20240614	-26.88	92100	20230717	65.15	208000	-26.88	20240614	99800	52.40	20240315	208000	-26.88	20240614	94600	60.78	20230724	0.80	N	192820	500	56 억	3831502	N	N	126	N	N
58	20240722	160901	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152900	5200	2	3.52	34340535800	228447	42.32	147700	153500	147500	192000	103400	147700	150322.95	33.54	-1175	169033	158366	152733	142066	136433	155550	139250	57	44300	500	109290	100	1	11349509	17353	30.37	4.78	12	2.01	5034.00	31968.00	208000	20240614	-26.49	87300	20230714	75.14	208000	-26.49	20240614	99800	53.21	20240315	208000	-26.49	20240614	94600	61.63	20230724	0.77	N	192820	500	56 억	3806614	N	N	126	N	N
59	20240722	150908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152600	4900	2	3.32	32772511800	218184	40.42	147700	153500	147500	192000	103400	147700	150207.84	33.54	-3491	169033	158366	152733	142066	136433	155550	139250	57	44300	500	109290	100	1	11349509	17319	30.31	4.77	12	1.92	5034.00	31968.00	208000	20240614	-26.63	87300	20230714	74.80	208000	-26.63	20240614	99800	52.91	20240315	208000	-26.63	20240614	94600	61.31	20230724	0.77	N	192820	500	56 억	3806614	N	N	208	N	N
60	20240722	140915	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	151800	4100	2	2.78	26226603800	175237	32.46	147700	152600	147500	192000	103400	147700	149665.57	33.54	-11159	169033	158366	152733	142066	136433	155550	139250	57	44300	500	109290	100	1	11349509	17229	30.15	4.75	12	1.54	5034.00	31968.00	208000	20240614	-27.02	87300	20230714	73.88	208000	-27.02	20240614	99800	52.10	20240315	208000	-27.02	20240614	94600	60.47	20230724	0.77	N	192820	500	56 억	3806614	N	N	208	N	N
61	20240722	130911	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	149300	1600	2	1.08	21537820400	144153	26.70	147700	152600	147500	192000	103400	147700	149411.52	33.54	-11052	169033	158366	152733	142066	136433	155550	139250	57	44300	500	109290	100	1	11349509	16945	29.66	4.67	12	1.27	5034.00	31968.00	208000	20240614	-28.22	87300	20230714	71.02	208000	-28.22	20240614	99800	49.60	20240315	208000	-28.22	20240614	94600	57.82	20230724	0.77	N	192820	500	56 억	3806614	N	N	208	N	N
62	20240722	120907	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148400	700	2	0.47	18701619300	125024	23.16	147700	152600	147500	192000	103400	147700	149586.86	33.54	-11730	169033	158366	152733	142066	136433	155550	139250	57	44300	500	109290	100	1	11349509	16843	29.48	4.64	12	1.10	5034.00	31968.00	208000	20240614	-28.65	87300	20230714	69.99	208000	-28.65	20240614	99800	48.70	20240315	208000	-28.65	20240614	94600	56.87	20230724	0.77	N	192820	500	56 억	3806614	N	N	208	N	N
63	20240722	110906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148300	600	2	0.41	15272725000	101926	18.88	147700	152600	147700	192000	103400	147700	149844.97	33.54	-7543	169033	158366	152733	142066	136433	155550	139250	57	44300	500	109290	100	1	11349509	16831	29.46	4.64	12	0.90	5034.00	31968.00	208000	20240614	-28.70	87300	20230714	69.87	208000	-28.70	20240614	99800	48.60	20240315	208000	-28.70	20240614	94600	56.77	20230724	0.77	N	192820	500	56 억	3806614	N	N	208	N	N
64	20240722	100908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	149300	1600	2	1.08	11614710200	77251	14.31	147700	152600	147700	192000	103400	147700	150356.27	33.54	-2318	169033	158366	152733	142066	136433	155550	139250	57	44300	500	109290	100	1	11349509	16945	29.66	4.67	12	0.68	5034.00	31968.00	208000	20240614	-28.22	87300	20230714	71.02	208000	-28.22	20240614	99800	49.60	20240315	208000	-28.22	20240614	94600	57.82	20230724	0.77	N	192820	500	56 억	3806614	N	N	208	N	N
65	20240722	090910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	151200	3500	2	2.37	3192748300	21278	3.94	147700	151200	147700	192000	103400	147700	150068.64	33.54	3636	169033	158366	152733	142066	136433	155550	139250	57	44300	500	109290	100	1	11349509	17160	30.04	4.73	12	0.19	5034.00	31968.00	208000	20240614	-27.31	87300	20230714	73.20	208000	-27.31	20240614	99800	51.50	20240315	208000	-27.31	20240614	94600	59.83	20230724	0.77	N	192820	500	56 억	3806614	N	N	208	N	N
66	20240719	160844	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147700	-20100	5	-11.98	80853601200	537114	186.96	163400	163400	147100	218000	117500	167800	150534.34	32.90	65555	183333	175566	170233	162466	157133	172900	159800	57	50200	500	124170	100	1	11349509	16763	29.34	4.62	12	4.73	5034.00	31968.00	208000	20240614	-28.99	87300	20230714	69.19	208000	-28.99	20240614	99800	48.00	20240315	208000	-28.99	20240614	94200	56.79	20230719	0.80	N	192820	500	56 억	3734177	N	N	208	N	N
67	20240719	150854	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148200	-19600	5	-11.68	78327919600	520049	181.02	163400	163400	147100	218000	117500	167800	150614.27	32.90	62019	183333	175566	170233	162466	157133	172900	159800	57	50200	500	124170	100	1	11349509	16820	29.44	4.64	12	4.58	5034.00	31968.00	208000	20240614	-28.75	87300	20230714	69.76	208000	-28.75	20240614	99800	48.50	20240315	208000	-28.75	20240614	94200	57.32	20230719	0.80	N	192820	500	56 억	3734177	N	N	159	N	N
68	20240719	140856	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148800	-19000	5	-11.32	69158233800	458231	159.51	163400	163400	147100	218000	117500	167800	150922.00	32.90	53980	183333	175566	170233	162466	157133	172900	159800	57	50200	500	124170	100	1	11349509	16888	29.56	4.65	12	4.04	5034.00	31968.00	208000	20240614	-28.46	87300	20230714	70.45	208000	-28.46	20240614	99800	49.10	20240315	208000	-28.46	20240614	94200	57.96	20230719	0.80	N	192820	500	56 억	3734177	N	N	159	N	N
69	20240719	130847	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148100	-19700	5	-11.74	57422948400	378809	131.86	163400	163400	147900	218000	117500	167800	151585.35	32.90	31426	183333	175566	170233	162466	157133	172900	159800	57	50200	500	124170	100	1	11349509	16809	29.42	4.63	12	3.34	5034.00	31968.00	208000	20240614	-28.80	87300	20230714	69.64	208000	-28.80	20240614	99800	48.40	20240315	208000	-28.80	20240614	94200	57.22	20230719	0.80	N	192820	500	56 억	3734177	N	N	159	N	N
70	20240719	120849	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	149600	-18200	5	-10.85	47057513100	309135	107.61	163400	163400	149200	218000	117500	167800	152219.91	32.90	24401	183333	175566	170233	162466	157133	172900	159800	57	50200	500	124170	100	1	11349509	16979	29.72	4.68	12	2.72	5034.00	31968.00	208000	20240614	-28.08	87300	20230714	71.36	208000	-28.08	20240614	99800	49.90	20240315	208000	-28.08	20240614	94200	58.81	20230719	0.80	N	192820	500	56 억	3734177	N	N	159	N	N
71	20240719	110855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	149400	-18400	5	-10.97	37737669400	247078	86.01	163400	163400	149200	218000	117500	167800	152731.89	32.90	7304	183333	175566	170233	162466	157133	172900	159800	57	50200	500	124170	100	1	11349509	16956	29.68	4.67	12	2.18	5034.00	31968.00	208000	20240614	-28.17	87300	20230714	71.13	208000	-28.17	20240614	99800	49.70	20240315	208000	-28.17	20240614	94200	58.60	20230719	0.80	N	192820	500	56 억	3734177	N	N	159	N	N
72	20240719	100819	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	152000	-15800	5	-9.42	23449648600	151888	52.87	163400	163400	151500	218000	117500	167800	154382.02	32.90	2787	183333	175566	170233	162466	157133	172900	159800	57	50200	500	124170	100	1	11349509	17251	30.19	4.75	12	1.34	5034.00	31968.00	208000	20240614	-26.92	87300	20230714	74.11	208000	-26.92	20240614	99800	52.30	20240315	208000	-26.92	20240614	94200	61.36	20230719	0.80	N	192820	500	56 억	3734177	N	N	159	N	N
73	20240719	090901	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	153500	-14300	5	-8.52	6389517800	41095	14.30	163400	163400	152900	218000	117500	167800	155462.12	32.90	-9926	183333	175566	170233	162466	157133	172900	159800	57	50200	500	124170	100	1	11349509	17421	30.49	4.80	12	0.36	5034.00	31968.00	208000	20240614	-26.20	87300	20230714	75.83	208000	-26.20	20240614	99800	53.81	20240315	208000	-26.20	20240614	94200	62.95	20230719	0.80	N	192820	500	56 억	3734177	N	N	159	N	N
74	20240718	160838	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	167800	-10700	5	-5.99	48088390200	286345	256.49	178000	178000	164900	232000	125000	178500	167935.13	32.29	11639	185233	181866	179033	175666	172833	183550	177350	57	53500	500	132090	100	1	11349509	19044	33.33	5.25	12	2.52	5034.00	31968.00	208000	20240614	-19.33	87300	20230714	92.21	208000	-19.33	20240614	99800	68.14	20240315	208000	-19.33	20240614	94200	78.13	20230719	0.89	N	192820	500	56 억	3665214	N	N	159	N	N
75	20240718	150848	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	166600	-11900	5	-6.67	45516766200	270964	242.71	178000	178000	164900	232000	125000	178500	167976.94	32.29	10818	185233	181866	179033	175666	172833	183550	177350	57	53500	500	132090	100	1	11349509	18908	33.09	5.21	12	2.39	5034.00	31968.00	208000	20240614	-19.90	87300	20230714	90.84	208000	-19.90	20240614	99800	66.93	20240315	208000	-19.90	20240614	94200	76.86	20230719	0.89	N	192820	500	56 억	3665214	N	N	6138	N	N
76	20240718	140840	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	165100	-13400	5	-7.51	37096224700	220099	197.15	178000	178000	165000	232000	125000	178500	168538.79	32.29	3893	185233	181866	179033	175666	172833	183550	177350	57	53500	500	132090	100	1	11349509	18738	32.80	5.16	12	1.94	5034.00	31968.00	208000	20240614	-20.62	87300	20230714	89.12	208000	-20.62	20240614	99800	65.43	20240315	208000	-20.62	20240614	94200	75.27	20230719	0.89	N	192820	500	56 억	3665214	N	N	6138	N	N
77	20240718	130843	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	166800	-11700	5	-6.55	28159011100	166177	148.85	178000	178000	166500	232000	125000	178500	169446.41	32.29	-5394	185233	181866	179033	175666	172833	183550	177350	57	53500	500	132090	100	1	11349509	18931	33.13	5.22	12	1.46	5034.00	31968.00	208000	20240614	-19.81	87300	20230714	91.07	208000	-19.81	20240614	99800	67.13	20240315	208000	-19.81	20240614	94200	77.07	20230719	0.89	N	192820	500	56 억	3665214	N	N	6138	N	N
78	20240718	120842	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	167800	-10700	5	-5.99	22992322400	135320	121.21	178000	178000	167300	232000	125000	178500	169904.33	32.29	-2800	185233	181866	179033	175666	172833	183550	177350	57	53500	500	132090	100	1	11349509	19044	33.33	5.25	12	1.19	5034.00	31968.00	208000	20240614	-19.33	87300	20230714	92.21	208000	-19.33	20240614	99800	68.14	20240315	208000	-19.33	20240614	94200	78.13	20230719	0.89	N	192820	500	56 억	3665214	N	N	6138	N	N
79	20240718	110849	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	168700	-9800	5	-5.49	18761926500	110151	98.67	178000	178000	167300	232000	125000	178500	170321.65	32.29	-11641	185233	181866	179033	175666	172833	183550	177350	57	53500	500	132090	100	1	11349509	19147	33.51	5.28	12	0.97	5034.00	31968.00	208000	20240614	-18.89	87300	20230714	93.24	208000	-18.89	20240614	99800	69.04	20240315	208000	-18.89	20240614	94200	79.09	20230719	0.89	N	192820	500	56 억	3665214	N	N	6138	N	N
80	20240718	100849	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	169200	-9300	5	-5.21	13752778700	80420	72.04	178000	178000	168500	232000	125000	178500	171002.51	32.29	-11589	185233	181866	179033	175666	172833	183550	177350	57	53500	500	132090	100	1	11349509	19203	33.61	5.29	12	0.71	5034.00	31968.00	208000	20240614	-18.65	87300	20230714	93.81	208000	-18.65	20240614	99800	69.54	20240315	208000	-18.65	20240614	94200	79.62	20230719	0.89	N	192820	500	56 억	3665214	N	N	6138	N	N
81	20240718	090849	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170900	-7600	5	-4.26	2248939200	13068	11.71	178000	178000	170300	232000	125000	178500	172045.25	32.29	-232	185233	181866	179033	175666	172833	183550	177350	57	53500	500	132090	100	1	11349509	19396	33.95	5.35	12	0.12	5034.00	31968.00	208000	20240614	-17.84	87300	20230714	95.76	208000	-17.84	20240614	99800	71.24	20240315	208000	-17.84	20240614	94200	81.42	20230719	0.89	N	192820	500	56 억	3665214	N	N	6138	N	N
82	20240717	160926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178500	2600	2	1.48	19994965500	111360	97.74	177200	182400	176200	228500	123200	175900	179554.38	32.17	19891	181900	178900	174900	171900	167900	176900	169900	57	52600	500	130160	100	1	11349509	20259	35.46	5.58	12	0.98	5034.00	31968.00	208000	20240614	-14.18	87300	20230714	104.47	208000	-14.18	20240614	99800	78.86	20240315	208000	-14.18	20240614	92100	93.81	20230717	0.89	N	192820	500	56 억	3651196	N	N	6138	N	N
83	20240717	150931	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178300	2400	2	1.36	19080391200	106234	93.24	177200	182400	176200	228500	123200	175900	179608.32	32.17	18430	181900	178900	174900	171900	167900	176900	169900	57	52600	500	130160	100	1	11349509	20236	35.42	5.58	12	0.94	5034.00	31968.00	208000	20240614	-14.28	87300	20230714	104.24	208000	-14.28	20240614	99800	78.66	20240315	208000	-14.28	20240614	92100	93.59	20230717	0.89	N	192820	500	56 억	3651196	N	N	161	N	N
84	20240717	140927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180100	4200	2	2.39	15296291000	85078	74.68	177200	182400	176200	228500	123200	175900	179792.84	32.17	14779	181900	178900	174900	171900	167900	176900	169900	57	52600	500	130160	100	1	11349509	20440	35.78	5.63	12	0.75	5034.00	31968.00	208000	20240614	-13.41	87300	20230714	106.30	208000	-13.41	20240614	99800	80.46	20240315	208000	-13.41	20240614	92100	95.55	20230717	0.89	N	192820	500	56 억	3651196	N	N	161	N	N
85	20240717	130926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182100	6200	2	3.52	12590877900	70114	61.54	177200	182400	176200	228500	123200	175900	179578.91	32.17	16540	181900	178900	174900	171900	167900	176900	169900	57	52600	500	130160	100	1	11349509	20667	36.17	5.70	12	0.62	5034.00	31968.00	208000	20240614	-12.45	87300	20230714	108.59	208000	-12.45	20240614	99800	82.46	20240315	208000	-12.45	20240614	92100	97.72	20230717	0.89	N	192820	500	56 억	3651196	N	N	161	N	N
86	20240717	120928	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180300	4400	2	2.50	8647071300	48350	42.44	177200	181800	176200	228500	123200	175900	178845.20	32.17	6504	181900	178900	174900	171900	167900	176900	169900	57	52600	500	130160	100	1	11349509	20463	35.82	5.64	12	0.43	5034.00	31968.00	208000	20240614	-13.32	87300	20230714	106.53	208000	-13.32	20240614	99800	80.66	20240315	208000	-13.32	20240614	92100	95.77	20230717	0.89	N	192820	500	56 억	3651196	N	N	161	N	N
87	20240717	110928	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177800	1900	2	1.08	6757366900	37785	33.16	177200	181800	176200	228500	123200	175900	178839.78	32.17	5100	181900	178900	174900	171900	167900	176900	169900	57	52600	500	130160	100	1	11349509	20179	35.32	5.56	12	0.33	5034.00	31968.00	208000	20240614	-14.52	87300	20230714	103.67	208000	-14.52	20240614	99800	78.16	20240315	208000	-14.52	20240614	92100	93.05	20230717	0.89	N	192820	500	56 억	3651196	N	N	161	N	N
88	20240717	100928	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178400	2500	2	1.42	5315190800	29683	26.05	177200	181800	176200	228500	123200	175900	179068.56	32.17	5813	181900	178900	174900	171900	167900	176900	169900	57	52600	500	130160	100	1	11349509	20248	35.44	5.58	12	0.26	5034.00	31968.00	208000	20240614	-14.23	87300	20230714	104.35	208000	-14.23	20240614	99800	78.76	20240315	208000	-14.23	20240614	92100	93.70	20230717	0.89	N	192820	500	56 억	3651196	N	N	161	N	N
89	20240717	090738	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177800	1900	2	1.08	1013169500	5706	5.01	177200	178800	176200	228500	123200	175900	177571.50	32.17	1748	181900	178900	174900	171900	167900	176900	169900	57	52600	500	130160	100	1	11349509	20179	35.32	5.56	12	0.05	5034.00	31968.00	208000	20240614	-14.52	87300	20230714	103.67	208000	-14.52	20240614	99800	78.16	20240315	208000	-14.52	20240614	92100	93.05	20230717	0.89	N	192820	500	56 억	3651196	N	N	161	N	N
90	20240716	160929	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175900	-2500	5	-1.40	19826898300	113834	170.56	177100	177900	170900	231500	124900	178400	174172.20	31.95	25465	187533	182966	180533	175966	173533	181750	174750	57	53100	500	132010	100	1	11349509	19964	34.94	5.50	12	1.00	5034.00	31968.00	208000	20240614	-15.43	87300	20230714	101.49	208000	-15.43	20240614	99800	76.25	20240315	208000	-15.43	20240614	92100	90.99	20230717	0.90	N	192820	500	56 억	3625834	N	N	161	N	N
91	20240716	150938	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175200	-3200	5	-1.79	18991230100	109076	163.43	177100	177900	170900	231500	124900	178400	174108.81	31.95	26775	187533	182966	180533	175966	173533	181750	174750	57	53100	500	132010	100	1	11349509	19884	34.80	5.48	12	0.96	5034.00	31968.00	208000	20240614	-15.77	87300	20230714	100.69	208000	-15.77	20240614	99800	75.55	20240315	208000	-15.77	20240614	92100	90.23	20230717	0.90	N	192820	500	56 억	3625834	N	N	65	N	N
92	20240716	140935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175900	-2500	5	-1.40	15948157800	91788	137.52	177100	177900	170900	231500	124900	178400	173748.30	31.95	20823	187533	182966	180533	175966	173533	181750	174750	57	53100	500	132010	100	1	11349509	19964	34.94	5.50	12	0.81	5034.00	31968.00	208000	20240614	-15.43	87300	20230714	101.49	208000	-15.43	20240614	99800	76.25	20240315	208000	-15.43	20240614	92100	90.99	20230717	0.90	N	192820	500	56 억	3625834	N	N	65	N	N
93	20240716	130935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174600	-3800	5	-2.13	13883103800	79990	119.85	177100	177900	170900	231500	124900	178400	173558.56	31.95	15097	187533	182966	180533	175966	173533	181750	174750	57	53100	500	132010	100	1	11349509	19816	34.68	5.46	12	0.70	5034.00	31968.00	208000	20240614	-16.06	87300	20230714	100.00	208000	-16.06	20240614	99800	74.95	20240315	208000	-16.06	20240614	92100	89.58	20230717	0.90	N	192820	500	56 억	3625834	N	N	65	N	N
94	20240716	120933	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173700	-4700	5	-2.63	12259905400	70655	105.86	177100	177900	170900	231500	124900	178400	173515.66	31.95	11090	187533	182966	180533	175966	173533	181750	174750	57	53100	500	132010	100	1	11349509	19714	34.51	5.43	12	0.62	5034.00	31968.00	208000	20240614	-16.49	87300	20230714	98.97	208000	-16.49	20240614	99800	74.05	20240315	208000	-16.49	20240614	92100	88.60	20230717	0.90	N	192820	500	56 억	3625834	N	N	65	N	N
95	20240716	110933	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175100	-3300	5	-1.85	10223896700	58954	88.33	177100	177900	170900	231500	124900	178400	173418.89	31.95	6466	187533	182966	180533	175966	173533	181750	174750	57	53100	500	132010	100	1	11349509	19873	34.78	5.48	12	0.52	5034.00	31968.00	208000	20240614	-15.82	87300	20230714	100.57	208000	-15.82	20240614	99800	75.45	20240315	208000	-15.82	20240614	92100	90.12	20230717	0.90	N	192820	500	56 억	3625834	N	N	65	N	N
96	20240716	100935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171400	-7000	5	-3.92	6648164100	38214	57.26	177100	177900	170900	231500	124900	178400	173968.24	31.95	1129	187533	182966	180533	175966	173533	181750	174750	57	53100	500	132010	100	1	11349509	19453	34.05	5.36	12	0.34	5034.00	31968.00	208000	20240614	-17.60	87300	20230714	96.33	208000	-17.60	20240614	99800	71.74	20240315	208000	-17.60	20240614	92100	86.10	20230717	0.90	N	192820	500	56 억	3625834	N	N	65	N	N
97	20240716	090933	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175800	-2600	5	-1.46	1400895300	7994	11.98	177100	177900	174100	231500	124900	178400	175230.66	31.95	-1800	187533	182966	180533	175966	173533	181750	174750	57	53100	500	132010	100	1	11349509	19952	34.92	5.50	12	0.07	5034.00	31968.00	208000	20240614	-15.48	87300	20230714	101.37	208000	-15.48	20240614	99800	76.15	20240315	208000	-15.48	20240614	92100	90.88	20230717	0.90	N	192820	500	56 억	3625834	N	N	65	N	N
98	20240715	160918	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178400	-1800	5	-1.00	11979838700	66536	92.32	185100	185100	178100	234000	126200	180200	180055.63	32.05	-11649	184266	182232	178266	176232	172266	183250	177250	57	53800	500	133340	100	1	11349509	20248	35.44	5.58	12	0.59	5034.00	31968.00	208000	20240614	-14.23	87300	20230714	104.35	208000	-14.23	20240614	99800	78.76	20240315	208000	-14.23	20240614	92100	93.70	20230717	0.87	N	192820	500	56 억	3637911	N	N	65	N	N
99	20240715	150925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178600	-1600	5	-0.89	11185320900	62087	86.15	185100	185100	178100	234000	126200	180200	180155.60	32.05	-10591	184266	182232	178266	176232	172266	183250	177250	57	53800	500	133340	100	1	11349509	20270	35.48	5.59	12	0.55	5034.00	31968.00	208000	20240614	-14.13	87300	20230714	104.58	208000	-14.13	20240614	99800	78.96	20240315	208000	-14.13	20240614	92100	93.92	20230717	0.87	N	192820	500	56 억	3637911	N	N	27	N	N
100	20240715	140923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178700	-1500	5	-0.83	9682450100	53677	74.48	185100	185100	178100	234000	126200	180200	180383.60	32.05	-9985	184266	182232	178266	176232	172266	183250	177250	57	53800	500	133340	100	1	11349509	20282	35.50	5.59	12	0.47	5034.00	31968.00	208000	20240614	-14.09	87300	20230714	104.70	208000	-14.09	20240614	99800	79.06	20240315	208000	-14.09	20240614	92100	94.03	20230717	0.87	N	192820	500	56 억	3637911	N	N	27	N	N
101	20240715	130925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179000	-1200	5	-0.67	8387175200	46437	64.43	185100	185100	178100	234000	126200	180200	180614.08	32.05	-9185	184266	182232	178266	176232	172266	183250	177250	57	53800	500	133340	100	1	11349509	20316	35.56	5.60	12	0.41	5034.00	31968.00	208000	20240614	-13.94	87300	20230714	105.04	208000	-13.94	20240614	99800	79.36	20240315	208000	-13.94	20240614	92100	94.35	20230717	0.87	N	192820	500	56 억	3637911	N	N	27	N	N
102	20240715	120923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178700	-1500	5	-0.83	7885126000	43629	60.54	185100	185100	178100	234000	126200	180200	180731.33	32.05	-8374	184266	182232	178266	176232	172266	183250	177250	57	53800	500	133340	100	1	11349509	20282	35.50	5.59	12	0.38	5034.00	31968.00	208000	20240614	-14.09	87300	20230714	104.70	208000	-14.09	20240614	99800	79.06	20240315	208000	-14.09	20240614	92100	94.03	20230717	0.87	N	192820	500	56 억	3637911	N	N	27	N	N
103	20240715	110923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178400	-1800	5	-1.00	6595998800	36421	50.54	185100	185100	178100	234000	126200	180200	181104.32	32.05	-6119	184266	182232	178266	176232	172266	183250	177250	57	53800	500	133340	100	1	11349509	20248	35.44	5.58	12	0.32	5034.00	31968.00	208000	20240614	-14.23	87300	20230714	104.35	208000	-14.23	20240614	99800	78.76	20240315	208000	-14.23	20240614	92100	93.70	20230717	0.87	N	192820	500	56 억	3637911	N	N	27	N	N
104	20240715	100923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179100	-1100	5	-0.61	4473718700	24604	34.14	185100	185100	178700	234000	126200	180200	181829.05	32.05	-1946	184266	182232	178266	176232	172266	183250	177250	57	53800	500	133340	100	1	11349509	20327	35.58	5.60	12	0.22	5034.00	31968.00	208000	20240614	-13.89	87300	20230714	105.15	208000	-13.89	20240614	99800	79.46	20240315	208000	-13.89	20240614	92100	94.46	20230717	0.87	N	192820	500	56 억	3637911	N	N	27	N	N
105	20240715	090925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183700	3500	2	1.94	1811618500	9897	13.73	185100	185100	180900	234000	126200	180200	183047.81	32.05	786	184266	182232	178266	176232	172266	183250	177250	57	53800	500	133340	100	1	11349509	20849	36.49	5.75	12	0.09	5034.00	31968.00	208000	20240614	-11.68	87300	20230714	110.42	208000	-11.68	20240614	99800	84.07	20240315	208000	-11.68	20240614	92100	99.46	20230717	0.87	N	192820	500	56 억	3637911	N	N	27	N	N
106	20240712	160916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180200	4100	2	2.33	12818882900	71926	52.72	177400	180300	174300	228500	123300	176100	178221.12	31.93	6546	193500	184800	180300	171600	167100	182550	169350	57	52400	500	130310	100	1	11349509	20452	35.80	5.64	12	0.63	5034.00	31968.00	208000	20240614	-13.37	87300	20230714	106.41	208000	-13.37	20240614	99800	80.56	20240315	208000	-13.37	20240614	87300	106.41	20230714	0.88	N	192820	500	56 억	3623429	N	N	27	N	N
107	20240712	150922	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179800	3700	2	2.10	11438460900	64258	47.10	177400	180300	174300	228500	123300	176100	178008.68	31.93	8727	193500	184800	180300	171600	167100	182550	169350	57	52400	500	130310	100	1	11349509	20406	35.72	5.62	12	0.57	5034.00	31968.00	208000	20240614	-13.56	87300	20230714	105.96	208000	-13.56	20240614	99800	80.16	20240315	208000	-13.56	20240614	87300	105.96	20230714	0.88	N	192820	500	56 억	3623429	N	N	188	N	N
108	20240712	140926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179600	3500	2	1.99	8530632600	48060	35.22	177400	180100	174300	228500	123300	176100	177499.96	31.93	7025	193500	184800	180300	171600	167100	182550	169350	57	52400	500	130310	100	1	11349509	20384	35.68	5.62	12	0.42	5034.00	31968.00	208000	20240614	-13.65	87300	20230714	105.73	208000	-13.65	20240614	99800	79.96	20240315	208000	-13.65	20240614	87300	105.73	20230714	0.88	N	192820	500	56 억	3623429	N	N	188	N	N
109	20240712	130919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177600	1500	2	0.85	6632229700	37475	27.47	177400	179500	174300	228500	123300	176100	176977.70	31.93	3777	193500	184800	180300	171600	167100	182550	169350	57	52400	500	130310	100	1	11349509	20157	35.28	5.56	12	0.33	5034.00	31968.00	208000	20240614	-14.62	87300	20230714	103.44	208000	-14.62	20240614	99800	77.96	20240315	208000	-14.62	20240614	87300	103.44	20230714	0.88	N	192820	500	56 억	3623429	N	N	188	N	N
110	20240712	120921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177700	1600	2	0.91	4836173300	27413	20.09	177400	179000	174300	228500	123300	176100	176419.10	31.93	352	193500	184800	180300	171600	167100	182550	169350	57	52400	500	130310	100	1	11349509	20168	35.30	5.56	12	0.24	5034.00	31968.00	208000	20240614	-14.57	87300	20230714	103.55	208000	-14.57	20240614	99800	78.06	20240315	208000	-14.57	20240614	87300	103.55	20230714	0.88	N	192820	500	56 억	3623429	N	N	188	N	N
111	20240712	110918	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177500	1400	2	0.80	3797074600	21558	15.80	177400	179000	174300	228500	123300	176100	176132.99	31.93	-1328	193500	184800	180300	171600	167100	182550	169350	57	52400	500	130310	100	1	11349509	20145	35.26	5.55	12	0.19	5034.00	31968.00	208000	20240614	-14.66	87300	20230714	103.32	208000	-14.66	20240614	99800	77.86	20240315	208000	-14.66	20240614	87300	103.32	20230714	0.88	N	192820	500	56 억	3623429	N	N	188	N	N
112	20240712	100919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175100	-1000	5	-0.57	2583002100	14655	10.74	177400	179000	174800	228500	123300	176100	176254.10	31.93	-2777	193500	184800	180300	171600	167100	182550	169350	57	52400	500	130310	100	1	11349509	19873	34.78	5.48	12	0.13	5034.00	31968.00	208000	20240614	-15.82	87300	20230714	100.57	208000	-15.82	20240614	99800	75.45	20240315	208000	-15.82	20240614	87300	100.57	20230714	0.88	N	192820	500	56 억	3623429	N	N	188	N	N
113	20240712	090917	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176900	800	2	0.45	735487100	4142	3.04	177400	179000	176200	228500	123300	176100	177572.02	31.93	613	193500	184800	180300	171600	167100	182550	169350	57	52400	500	130310	100	1	11349509	20077	35.14	5.53	12	0.04	5034.00	31968.00	208000	20240614	-14.95	87300	20230714	102.63	208000	-14.95	20240614	99800	77.25	20240315	208000	-14.95	20240614	87300	102.63	20230714	0.88	N	192820	500	56 억	3623429	N	N	188	N	N
114	20240711	160913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176100	-6400	5	-3.51	24457375900	136164	215.97	184500	189000	175800	237000	127800	182500	179617.62	31.87	-8334	186633	184566	182233	180166	177833	185600	181200	57	54500	500	135050	100	1	11349509	19986	34.98	5.51	12	1.20	5034.00	31968.00	208000	20240614	-15.34	87300	20230714	101.72	208000	-15.34	20240614	99800	76.45	20240315	208000	-15.34	20240614	87300	101.72	20230714	0.87	N	192820	500	56 억	3617390	N	N	188	N	N
115	20240711	150919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176200	-6300	5	-3.45	22070019100	122611	194.47	184500	189000	175800	237000	127800	182500	180000.32	31.87	-9076	186633	184566	182233	180166	177833	185600	181200	57	54500	500	135050	100	1	11349509	19998	35.00	5.51	12	1.08	5034.00	31968.00	208000	20240614	-15.29	87300	20230714	101.83	208000	-15.29	20240614	99800	76.55	20240315	208000	-15.29	20240614	87300	101.83	20230714	0.87	N	192820	500	56 억	3617390	N	N	131	N	N
116	20240711	140919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176400	-6100	5	-3.34	18654379400	103226	163.72	184500	189000	176400	237000	127800	182500	180713.96	31.87	-10528	186633	184566	182233	180166	177833	185600	181200	57	54500	500	135050	100	1	11349509	20021	35.04	5.52	12	0.91	5034.00	31968.00	208000	20240614	-15.19	87300	20230714	102.06	208000	-15.19	20240614	99800	76.75	20240315	208000	-15.19	20240614	87300	102.06	20230714	0.87	N	192820	500	56 억	3617390	N	N	131	N	N
117	20240711	130918	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178300	-4200	5	-2.30	15516706700	85535	135.66	184500	189000	177100	237000	127800	182500	181407.69	31.87	-10006	186633	184566	182233	180166	177833	185600	181200	57	54500	500	135050	100	1	11349509	20236	35.42	5.58	12	0.75	5034.00	31968.00	208000	20240614	-14.28	87300	20230714	104.24	208000	-14.28	20240614	99800	78.66	20240315	208000	-14.28	20240614	87300	104.24	20230714	0.87	N	192820	500	56 억	3617390	N	N	131	N	N
118	20240711	120917	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179600	-2900	5	-1.59	13426064400	73849	117.13	184500	189000	177100	237000	127800	182500	181804.28	31.87	-7545	186633	184566	182233	180166	177833	185600	181200	57	54500	500	135050	100	1	11349509	20384	35.68	5.62	12	0.65	5034.00	31968.00	208000	20240614	-13.65	87300	20230714	105.73	208000	-13.65	20240614	99800	79.96	20240315	208000	-13.65	20240614	87300	105.73	20230714	0.87	N	192820	500	56 억	3617390	N	N	131	N	N
119	20240711	110914	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178700	-3800	5	-2.08	11442117800	62790	99.59	184500	189000	177100	237000	127800	182500	182228.35	31.87	-6618	186633	184566	182233	180166	177833	185600	181200	57	54500	500	135050	100	1	11349509	20282	35.50	5.59	12	0.55	5034.00	31968.00	208000	20240614	-14.09	87300	20230714	104.70	208000	-14.09	20240614	99800	79.06	20240315	208000	-14.09	20240614	87300	104.70	20230714	0.87	N	192820	500	56 억	3617390	N	N	131	N	N
120	20240711	100916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183100	600	2	0.33	5706068100	30818	48.88	184500	189000	181600	237000	127800	182500	185153.74	31.87	645	186633	184566	182233	180166	177833	185600	181200	57	54500	500	135050	100	1	11349509	20781	36.37	5.73	12	0.27	5034.00	31968.00	208000	20240614	-11.97	87300	20230714	109.74	208000	-11.97	20240614	99800	83.47	20240315	208000	-11.97	20240614	87300	109.74	20230714	0.87	N	192820	500	56 억	3617390	N	N	131	N	N
121	20240711	090913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182600	100	2	0.05	835332800	4556	7.23	184500	184500	181600	237000	127800	182500	183347.85	31.87	-278	186633	184566	182233	180166	177833	185600	181200	57	54500	500	135050	100	1	11349509	20724	36.27	5.71	12	0.04	5034.00	31968.00	208000	20240614	-12.21	87300	20230714	109.16	208000	-12.21	20240614	99800	82.97	20240315	208000	-12.21	20240614	87300	109.16	20230714	0.87	N	192820	500	56 억	3617390	N	N	131	N	N
122	20240710	160911	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182500	2100	2	1.16	11474178200	62968	56.06	180400	184300	179900	234500	126300	180400	182221.99	31.93	-4682	191800	186100	182700	177000	173600	184400	175300	57	54100	500	133490	100	1	11349509	20713	36.25	5.71	12	0.55	5034.00	31968.00	208000	20240614	-12.26	87300	20230714	109.05	208000	-12.26	20240614	99800	82.87	20240315	208000	-12.26	20240614	87300	109.05	20230714	0.86	N	192820	500	56 억	3623688	N	N	131	N	N
123	20240710	150913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182700	2300	2	1.27	10854116900	59570	53.03	180400	184300	179900	234500	126300	180400	182207.77	31.93	-4694	191800	186100	182700	177000	173600	184400	175300	57	54100	500	133490	100	1	11349509	20736	36.29	5.72	12	0.52	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	0.86	N	192820	500	56 억	3623688	N	N	169	N	N
124	20240710	140912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183300	2900	2	1.61	8265779000	45444	40.46	180400	184000	179900	234500	126300	180400	181889.34	31.93	-6246	191800	186100	182700	177000	173600	184400	175300	57	54100	500	133490	100	1	11349509	20804	36.41	5.73	12	0.40	5034.00	31968.00	208000	20240614	-11.88	87300	20230714	109.97	208000	-11.88	20240614	99800	83.67	20240315	208000	-11.88	20240614	87300	109.97	20230714	0.86	N	192820	500	56 억	3623688	N	N	169	N	N
125	20240710	130913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181900	1500	2	0.83	6462341200	35570	31.67	180400	184000	179900	234500	126300	180400	181679.54	31.93	-5179	191800	186100	182700	177000	173600	184400	175300	57	54100	500	133490	100	1	11349509	20645	36.13	5.69	12	0.31	5034.00	31968.00	208000	20240614	-12.55	87300	20230714	108.36	208000	-12.55	20240614	99800	82.26	20240315	208000	-12.55	20240614	87300	108.36	20230714	0.86	N	192820	500	56 억	3623688	N	N	169	N	N
126	20240710	120911	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181500	1100	2	0.61	5382307300	29628	26.38	180400	184000	179900	234500	126300	180400	181662.86	31.93	-5298	191800	186100	182700	177000	173600	184400	175300	57	54100	500	133490	100	1	11349509	20599	36.05	5.68	12	0.26	5034.00	31968.00	208000	20240614	-12.74	87300	20230714	107.90	208000	-12.74	20240614	99800	81.86	20240315	208000	-12.74	20240614	87300	107.90	20230714	0.86	N	192820	500	56 억	3623688	N	N	169	N	N
127	20240710	110913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180700	300	2	0.17	4688312600	25796	22.96	180400	184000	179900	234500	126300	180400	181745.72	31.93	-5376	191800	186100	182700	177000	173600	184400	175300	57	54100	500	133490	100	1	11349509	20509	35.90	5.65	12	0.23	5034.00	31968.00	208000	20240614	-13.12	87300	20230714	106.99	208000	-13.12	20240614	99800	81.06	20240315	208000	-13.12	20240614	87300	106.99	20230714	0.86	N	192820	500	56 억	3623688	N	N	169	N	N
128	20240710	100908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182800	2400	2	1.33	3269781200	17986	16.01	180400	184000	179900	234500	126300	180400	181795.91	31.93	-3557	191800	186100	182700	177000	173600	184400	175300	57	54100	500	133490	100	1	11349509	20747	36.31	5.72	12	0.16	5034.00	31968.00	208000	20240614	-12.12	87300	20230714	109.39	208000	-12.12	20240614	99800	83.17	20240315	208000	-12.12	20240614	87300	109.39	20230714	0.86	N	192820	500	56 억	3623688	N	N	169	N	N
129	20240710	090914	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180800	400	2	0.22	887580900	4916	4.38	180400	181600	179900	234500	126300	180400	180549.41	31.93	-2089	191800	186100	182700	177000	173600	184400	175300	57	54100	500	133490	100	1	11349509	20520	35.92	5.66	12	0.04	5034.00	31968.00	208000	20240614	-13.08	87300	20230714	107.10	208000	-13.08	20240614	99800	81.16	20240315	208000	-13.08	20240614	87300	107.10	20230714	0.86	N	192820	500	56 억	3623688	N	N	169	N	N
130	20240709	160907	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	-7400	5	-3.94	20421130000	112124	99.79	187900	188400	179300	244000	131500	187800	182131.42	32.12	-25015	195533	191666	185133	181266	174733	193600	183200	57	56200	500	138970	100	1	11349509	20475	35.84	5.64	12	0.99	5034.00	31968.00	208000	20240614	-13.27	87300	20230714	106.64	208000	-13.27	20240614	99800	80.76	20240315	208000	-13.27	20240614	87300	106.64	20230714	0.81	N	192820	500	56 억	3645256	N	N	169	N	N
131	20240709	150911	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181000	-6800	5	-3.62	19482874400	106934	95.17	187900	188400	179300	244000	131500	187800	182194.74	32.12	-24403	195533	191666	185133	181266	174733	193600	183200	57	56200	500	138970	100	1	11349509	20543	35.96	5.66	12	0.94	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	0.81	N	192820	500	56 억	3645256	N	N	185	N	N
132	20240709	140912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181100	-6700	5	-3.57	16701358000	91602	81.52	187900	188400	179300	244000	131500	187800	182324.60	32.12	-22086	195533	191666	185133	181266	174733	193600	183200	57	56200	500	138970	100	1	11349509	20554	35.98	5.67	12	0.81	5034.00	31968.00	208000	20240614	-12.93	87300	20230714	107.45	208000	-12.93	20240614	99800	81.46	20240315	208000	-12.93	20240614	87300	107.45	20230714	0.81	N	192820	500	56 억	3645256	N	N	185	N	N
133	20240709	130914	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181000	-6800	5	-3.62	14529158800	79576	70.82	187900	188400	179300	244000	131500	187800	182581.45	32.12	-19480	195533	191666	185133	181266	174733	193600	183200	57	56200	500	138970	100	1	11349509	20543	35.96	5.66	12	0.70	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	0.81	N	192820	500	56 억	3645256	N	N	185	N	N
134	20240709	120915	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180300	-7500	5	-3.99	12635116100	69090	61.49	187900	188400	179300	244000	131500	187800	182878.30	32.12	-18407	195533	191666	185133	181266	174733	193600	183200	57	56200	500	138970	100	1	11349509	20463	35.82	5.64	12	0.61	5034.00	31968.00	208000	20240614	-13.32	87300	20230714	106.53	208000	-13.32	20240614	99800	80.66	20240315	208000	-13.32	20240614	87300	106.53	20230714	0.81	N	192820	500	56 억	3645256	N	N	185	N	N
135	20240709	110916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181300	-6500	5	-3.46	9490315000	51644	45.96	187900	188400	181000	244000	131500	187800	183763.28	32.12	-13940	195533	191666	185133	181266	174733	193600	183200	57	56200	500	138970	100	1	11349509	20577	36.02	5.67	12	0.46	5034.00	31968.00	208000	20240614	-12.84	87300	20230714	107.67	208000	-12.84	20240614	99800	81.66	20240315	208000	-12.84	20240614	87300	107.67	20230714	0.81	N	192820	500	56 억	3645256	N	N	185	N	N
136	20240709	100912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182300	-5500	5	-2.93	6330925500	34289	30.52	187900	188400	182200	244000	131500	187800	184633.28	32.12	-9718	195533	191666	185133	181266	174733	193600	183200	57	56200	500	138970	100	1	11349509	20690	36.21	5.70	12	0.30	5034.00	31968.00	208000	20240614	-12.36	87300	20230714	108.82	208000	-12.36	20240614	99800	82.67	20240315	208000	-12.36	20240614	87300	108.82	20230714	0.81	N	192820	500	56 억	3645256	N	N	185	N	N
137	20240709	090910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186600	-1200	5	-0.64	1249268600	6711	5.97	187900	188400	184600	244000	131500	187800	186149.67	32.12	-3539	195533	191666	185133	181266	174733	193600	183200	57	56200	500	138970	100	1	11349509	21178	37.07	5.84	12	0.06	5034.00	31968.00	208000	20240614	-10.29	87300	20230714	113.75	208000	-10.29	20240614	99800	86.97	20240315	208000	-10.29	20240614	87300	113.75	20230714	0.81	N	192820	500	56 억	3645256	N	N	185	N	N
138	20240708	160904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187800	8200	2	4.57	20790011800	112091	85.02	181500	189000	178600	233000	125800	179600	185472.62	32.17	5421	194933	187266	181933	174266	168933	184600	171600	57	53400	500	132900	100	1	11349509	21314	37.31	5.87	12	0.99	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	0.79	N	192820	500	56 억	3650819	N	N	185	N	N
139	20240708	150906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187700	8100	2	4.51	19724788400	106418	80.72	181500	189000	178600	233000	125800	179600	185351.99	32.17	4419	194933	187266	181933	174266	168933	184600	171600	57	53400	500	132900	100	1	11349509	21303	37.29	5.87	12	0.94	5034.00	31968.00	208000	20240614	-9.76	87300	20230714	115.01	208000	-9.76	20240614	99800	88.08	20240315	208000	-9.76	20240614	87300	115.01	20230714	0.79	N	192820	500	56 억	3650819	N	N	275	N	N
140	20240708	140908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188300	8700	2	4.84	16714793700	90394	68.56	181500	188500	178600	233000	125800	179600	184910.43	32.17	3185	194933	187266	181933	174266	168933	184600	171600	57	53400	500	132900	100	1	11349509	21371	37.41	5.89	12	0.80	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	0.79	N	192820	500	56 억	3650819	N	N	275	N	N
141	20240708	130904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186900	7300	2	4.06	12063463800	65540	49.71	181500	188000	178600	233000	125800	179600	184062.62	32.17	2278	194933	187266	181933	174266	168933	184600	171600	57	53400	500	132900	100	1	11349509	21212	37.13	5.85	12	0.58	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	0.79	N	192820	500	56 억	3650819	N	N	275	N	N
142	20240708	120906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184900	5300	2	2.95	11063005800	60139	45.62	181500	188000	178600	233000	125800	179600	183957.26	32.17	2157	194933	187266	181933	174266	168933	184600	171600	57	53400	500	132900	100	1	11349509	20985	36.73	5.78	12	0.53	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	0.79	N	192820	500	56 억	3650819	N	N	275	N	N
143	20240708	110904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185400	5800	2	3.23	9688785300	52732	40.00	181500	188000	178600	233000	125800	179600	183736.35	32.17	-331	194933	187266	181933	174266	168933	184600	171600	57	53400	500	132900	100	1	11349509	21042	36.83	5.80	12	0.46	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	0.79	N	192820	500	56 억	3650819	N	N	275	N	N
144	20240708	100904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178900	-700	5	-0.39	6984476700	37931	28.77	181500	188000	178600	233000	125800	179600	184136.37	32.17	-3332	194933	187266	181933	174266	168933	184600	171600	57	53400	500	132900	100	1	11349509	20304	35.54	5.60	12	0.33	5034.00	31968.00	208000	20240614	-13.99	87300	20230714	104.93	208000	-13.99	20240614	99800	79.26	20240315	208000	-13.99	20240614	87300	104.93	20230714	0.79	N	192820	500	56 억	3650819	N	N	275	N	N
145	20240708	090904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184900	5300	2	2.95	1824608300	9968	7.56	181500	185000	179800	233000	125800	179600	183046.58	32.17	3133	194933	187266	181933	174266	168933	184600	171600	57	53400	500	132900	100	1	11349509	20985	36.73	5.78	12	0.09	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	0.79	N	192820	500	56 억	3650819	N	N	275	N	N
146	20240705	160900	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179600	100	2	0.06	24027120400	131564	160.34	183400	189600	176600	233000	125700	179500	182630.50	32.42	-29146	184300	181900	178200	175800	172100	183100	177000	57	53500	500	132830	100	1	11349509	20384	35.68	5.62	12	1.16	5034.00	31968.00	208000	20240614	-13.65	87300	20230714	105.73	208000	-13.65	20240614	99800	79.96	20240315	208000	-13.65	20240614	87300	105.73	20230714	0.78	N	192820	500	56 억	3679169	N	N	275	N	N
147	20240705	150903	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179500	0	3	0.00	22574062700	123491	150.50	183400	189600	176600	233000	125700	179500	182799.31	32.42	-25542	184300	181900	178200	175800	172100	183100	177000	57	53500	500	132830	100	1	11349509	20372	35.66	5.61	12	1.09	5034.00	31968.00	208000	20240614	-13.70	87300	20230714	105.61	208000	-13.70	20240614	99800	79.86	20240315	208000	-13.70	20240614	87300	105.61	20230714	0.78	N	192820	500	56 억	3679169	N	N	53	N	N
148	20240705	140904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176800	-2700	5	-1.50	19949328300	108759	132.55	183400	189600	176600	233000	125700	179500	183426.99	32.42	-26586	184300	181900	178200	175800	172100	183100	177000	57	53500	500	132830	100	1	11349509	20066	35.12	5.53	12	0.96	5034.00	31968.00	208000	20240614	-15.00	87300	20230714	102.52	208000	-15.00	20240614	99800	77.15	20240315	208000	-15.00	20240614	87300	102.52	20230714	0.78	N	192820	500	56 억	3679169	N	N	53	N	N
149	20240705	130902	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178800	-700	5	-0.39	17090495500	92704	112.98	183400	189600	178600	233000	125700	179500	184355.64	32.42	-23033	184300	181900	178200	175800	172100	183100	177000	57	53500	500	132830	100	1	11349509	20293	35.52	5.59	12	0.82	5034.00	31968.00	208000	20240614	-14.04	87300	20230714	104.81	208000	-14.04	20240614	99800	79.16	20240315	208000	-14.04	20240614	87300	104.81	20230714	0.78	N	192820	500	56 억	3679169	N	N	53	N	N
150	20240705	120902	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180700	1200	2	0.67	14924832800	80657	98.30	183400	189600	178600	233000	125700	179500	185040.90	32.42	-20836	184300	181900	178200	175800	172100	183100	177000	57	53500	500	132830	100	1	11349509	20509	35.90	5.65	12	0.71	5034.00	31968.00	208000	20240614	-13.12	87300	20230714	106.99	208000	-13.12	20240614	99800	81.06	20240315	208000	-13.12	20240614	87300	106.99	20230714	0.78	N	192820	500	56 억	3679169	N	N	53	N	N
151	20240705	110859	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183100	3600	2	2.01	12439886700	66986	81.64	183400	189600	178600	233000	125700	179500	185708.94	32.42	-16651	184300	181900	178200	175800	172100	183100	177000	57	53500	500	132830	100	1	11349509	20781	36.37	5.73	12	0.59	5034.00	31968.00	208000	20240614	-11.97	87300	20230714	109.74	208000	-11.97	20240614	99800	83.47	20240315	208000	-11.97	20240614	87300	109.74	20230714	0.78	N	192820	500	56 억	3679169	N	N	53	N	N
152	20240705	100900	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185000	5500	2	3.06	10301125100	55363	67.47	183400	189600	178600	233000	125700	179500	186065.39	32.42	-12392	184300	181900	178200	175800	172100	183100	177000	57	53500	500	132830	100	1	11349509	20997	36.75	5.79	12	0.49	5034.00	31968.00	208000	20240614	-11.06	87300	20230714	111.91	208000	-11.06	20240614	99800	85.37	20240315	208000	-11.06	20240614	87300	111.91	20230714	0.78	N	192820	500	56 억	3679169	N	N	53	N	N
153	20240705	090901	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182100	2600	2	1.45	1548970100	8542	10.41	183400	183400	178600	233000	125700	179500	181336.19	32.42	-1215	184300	181900	178200	175800	172100	183100	177000	57	53500	500	132830	100	1	11349509	20667	36.17	5.70	12	0.08	5034.00	31968.00	208000	20240614	-12.45	87300	20230714	108.59	208000	-12.45	20240614	99800	82.46	20240315	208000	-12.45	20240614	87300	108.59	20230714	0.78	N	192820	500	56 억	3679169	N	N	53	N	N
154	20240704	160856	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179500	500	2	0.28	14521336700	81917	59.07	178100	180600	174500	232500	125300	179000	177267.50	32.40	3915	191266	185132	180366	174232	169466	182750	171850	57	53500	500	132460	100	1	11349509	20372	35.66	5.61	12	0.72	5034.00	31968.00	208000	20240614	-13.70	87300	20230714	105.61	208000	-13.70	20240614	99800	79.86	20240315	208000	-13.70	20240614	87300	105.61	20230714	0.80	N	192820	500	56 억	3677373	N	N	53	N	N
155	20240704	150900	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179500	500	2	0.28	12784024400	72261	52.11	178100	179600	174500	232500	125300	179000	176914.52	32.40	5959	191266	185132	180366	174232	169466	182750	171850	57	53500	500	132460	100	1	11349509	20372	35.66	5.61	12	0.64	5034.00	31968.00	208000	20240614	-13.70	87300	20230714	105.61	208000	-13.70	20240614	99800	79.86	20240315	208000	-13.70	20240614	87300	105.61	20230714	0.80	N	192820	500	56 억	3677373	N	N	133	N	N
156	20240704	140859	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177500	-1500	5	-0.84	10211832800	57870	41.73	178100	179300	174500	232500	125300	179000	176461.51	32.40	7462	191266	185132	180366	174232	169466	182750	171850	57	53500	500	132460	100	1	11349509	20145	35.26	5.55	12	0.51	5034.00	31968.00	208000	20240614	-14.66	87300	20230714	103.32	208000	-14.66	20240614	99800	77.86	20240315	208000	-14.66	20240614	87300	103.32	20230714	0.80	N	192820	500	56 억	3677373	N	N	133	N	N
157	20240704	130859	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177900	-1100	5	-0.61	8522051800	48375	34.89	178100	179300	174500	232500	125300	179000	176166.33	32.40	8782	191266	185132	180366	174232	169466	182750	171850	57	53500	500	132460	100	1	11349509	20191	35.34	5.56	12	0.43	5034.00	31968.00	208000	20240614	-14.47	87300	20230714	103.78	208000	-14.47	20240614	99800	78.26	20240315	208000	-14.47	20240614	87300	103.78	20230714	0.80	N	192820	500	56 억	3677373	N	N	133	N	N
158	20240704	120859	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175200	-3800	5	-2.12	7117021100	40405	29.14	178100	179300	174500	232500	125300	179000	176141.95	32.40	7166	191266	185132	180366	174232	169466	182750	171850	57	53500	500	132460	100	1	11349509	19884	34.80	5.48	12	0.36	5034.00	31968.00	208000	20240614	-15.77	87300	20230714	100.69	208000	-15.77	20240614	99800	75.55	20240315	208000	-15.77	20240614	87300	100.69	20230714	0.80	N	192820	500	56 억	3677373	N	N	133	N	N
159	20240704	110858	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175500	-3500	5	-1.96	5669962400	32147	23.18	178100	179300	174500	232500	125300	179000	176375.93	32.40	4354	191266	185132	180366	174232	169466	182750	171850	57	53500	500	132460	100	1	11349509	19918	34.86	5.49	12	0.28	5034.00	31968.00	208000	20240614	-15.62	87300	20230714	101.03	208000	-15.62	20240614	99800	75.85	20240315	208000	-15.62	20240614	87300	101.03	20230714	0.80	N	192820	500	56 억	3677373	N	N	133	N	N
160	20240704	100858	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175400	-3600	5	-2.01	4365238400	24733	17.84	178100	179300	174500	232500	125300	179000	176494.29	32.40	3002	191266	185132	180366	174232	169466	182750	171850	57	53500	500	132460	100	1	11349509	19907	34.84	5.49	12	0.22	5034.00	31968.00	208000	20240614	-15.67	87300	20230714	100.92	208000	-15.67	20240614	99800	75.75	20240315	208000	-15.67	20240614	87300	100.92	20230714	0.80	N	192820	500	56 억	3677373	N	N	133	N	N
161	20240704	090859	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177100	-1900	5	-1.06	783499200	4424	3.19	178100	179300	175500	232500	125300	179000	177101.13	32.40	378	191266	185132	180366	174232	169466	182750	171850	57	53500	500	132460	100	1	11349509	20100	35.18	5.54	12	0.04	5034.00	31968.00	208000	20240614	-14.86	87300	20230714	102.86	208000	-14.86	20240614	99800	77.45	20240315	208000	-14.86	20240614	87300	102.86	20230714	0.80	N	192820	500	56 억	3677373	N	N	133	N	N
162	20240703	160854	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179000	-5100	5	-2.77	24648435300	138243	97.10	184200	186500	175600	239000	128900	184100	178297.59	32.47	2722	193900	189000	183600	178700	173300	186300	176000	57	54900	500	136230	100	1	11349509	20316	35.56	5.60	12	1.22	5034.00	31968.00	208000	20240614	-13.94	87300	20230714	105.04	208000	-13.94	20240614	99800	79.36	20240315	208000	-13.94	20240614	87300	105.04	20230714	0.79	N	192820	500	56 억	3685654	N	N	133	N	N
163	20240703	150857	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179400	-4700	5	-2.55	23691894200	132903	93.34	184200	186500	175600	239000	128900	184100	178264.51	32.47	3001	193900	189000	183600	178700	173300	186300	176000	57	54900	500	136230	100	1	11349509	20361	35.64	5.61	12	1.17	5034.00	31968.00	208000	20240614	-13.75	87300	20230714	105.50	208000	-13.75	20240614	99800	79.76	20240315	208000	-13.75	20240614	87300	105.50	20230714	0.79	N	192820	500	56 억	3685654	N	N	328	N	N
164	20240703	140857	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176900	-7200	5	-3.91	20217939500	113437	79.67	184200	186500	175600	239000	128900	184100	178230.50	32.47	5472	193900	189000	183600	178700	173300	186300	176000	57	54900	500	136230	100	1	11349509	20077	35.14	5.53	12	1.00	5034.00	31968.00	208000	20240614	-14.95	87300	20230714	102.63	208000	-14.95	20240614	99800	77.25	20240315	208000	-14.95	20240614	87300	102.63	20230714	0.79	N	192820	500	56 억	3685654	N	N	328	N	N
165	20240703	130856	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176200	-7900	5	-4.29	16612240100	92982	65.31	184200	186500	176000	239000	128900	184100	178660.76	32.47	4225	193900	189000	183600	178700	173300	186300	176000	57	54900	500	136230	100	1	11349509	19998	35.00	5.51	12	0.82	5034.00	31968.00	208000	20240614	-15.29	87300	20230714	101.83	208000	-15.29	20240614	99800	76.55	20240315	208000	-15.29	20240614	87300	101.83	20230714	0.79	N	192820	500	56 억	3685654	N	N	328	N	N
166	20240703	120855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177800	-6300	5	-3.42	14266019100	79724	55.99	184200	186500	176000	239000	128900	184100	178942.53	32.47	-7	193900	189000	183600	178700	173300	186300	176000	57	54900	500	136230	100	1	11349509	20179	35.32	5.56	12	0.70	5034.00	31968.00	208000	20240614	-14.52	87300	20230714	103.67	208000	-14.52	20240614	99800	78.16	20240315	208000	-14.52	20240614	87300	103.67	20230714	0.79	N	192820	500	56 억	3685654	N	N	328	N	N
167	20240703	110858	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176900	-7200	5	-3.91	11782457500	65685	46.13	184200	186500	176000	239000	128900	184100	179378.13	32.47	-4904	193900	189000	183600	178700	173300	186300	176000	57	54900	500	136230	100	1	11349509	20077	35.14	5.53	12	0.58	5034.00	31968.00	208000	20240614	-14.95	87300	20230714	102.63	208000	-14.95	20240614	99800	77.25	20240315	208000	-14.95	20240614	87300	102.63	20230714	0.79	N	192820	500	56 억	3685654	N	N	328	N	N
168	20240703	100859	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177800	-6300	5	-3.42	7161749200	39600	27.81	184200	186500	177500	239000	128900	184100	180852.17	32.47	-8987	193900	189000	183600	178700	173300	186300	176000	57	54900	500	136230	100	1	11349509	20179	35.32	5.56	12	0.35	5034.00	31968.00	208000	20240614	-14.52	87300	20230714	103.67	208000	-14.52	20240614	99800	78.16	20240315	208000	-14.52	20240614	87300	103.67	20230714	0.79	N	192820	500	56 억	3685654	N	N	328	N	N
169	20240703	090855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184300	200	2	0.11	927609100	5092	3.58	184200	185600	180900	239000	128900	184100	182169.51	32.47	-1727	193900	189000	183600	178700	173300	186300	176000	57	54900	500	136230	100	1	11349509	20917	36.61	5.77	12	0.04	5034.00	31968.00	208000	20240614	-11.39	87300	20230714	111.11	208000	-11.39	20240614	99800	84.67	20240315	208000	-11.39	20240614	87300	111.11	20230714	0.79	N	192820	500	56 억	3685654	N	N	328	N	N
170	20240702	160853	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184100	-5000	5	-2.64	25852188000	142199	119.40	187300	188500	178200	245500	132400	189100	181802.09	32.40	-10161	210366	199732	193366	182732	176366	196550	179550	57	56400	500	139930	100	1	11349509	20894	36.57	5.76	12	1.25	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	0.74	N	192820	500	56 억	3677412	N	N	328	N	N
171	20240702	150854	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185200	-3900	5	-2.06	25066703500	137944	115.83	187300	188500	178200	245500	132400	189100	181716.52	32.40	-8844	210366	199732	193366	182732	176366	196550	179550	57	56400	500	139930	100	1	11349509	21019	36.79	5.79	12	1.22	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	0.74	N	192820	500	56 억	3677412	N	N	1365	N	N
172	20240702	140855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181400	-7700	5	-4.07	20854304500	114988	96.55	187300	188500	178200	245500	132400	189100	181360.70	32.40	-6072	210366	199732	193366	182732	176366	196550	179550	57	56400	500	139930	100	1	11349509	20588	36.03	5.67	12	1.01	5034.00	31968.00	208000	20240614	-12.79	87300	20230714	107.79	208000	-12.79	20240614	99800	81.76	20240315	208000	-12.79	20240614	87300	107.79	20230714	0.74	N	192820	500	56 억	3677412	N	N	1365	N	N
173	20240702	130855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181500	-7600	5	-4.02	17803224500	98110	82.38	187300	188500	178200	245500	132400	189100	181461.87	32.40	-4736	210366	199732	193366	182732	176366	196550	179550	57	56400	500	139930	100	1	11349509	20599	36.05	5.68	12	0.86	5034.00	31968.00	208000	20240614	-12.74	87300	20230714	107.90	208000	-12.74	20240614	99800	81.86	20240315	208000	-12.74	20240614	87300	107.90	20230714	0.74	N	192820	500	56 억	3677412	N	N	1365	N	N
174	20240702	120855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182100	-7000	5	-3.70	15118488300	83320	69.96	187300	188500	178200	245500	132400	189100	181450.89	32.40	-3068	210366	199732	193366	182732	176366	196550	179550	57	56400	500	139930	100	1	11349509	20667	36.17	5.70	12	0.73	5034.00	31968.00	208000	20240614	-12.45	87300	20230714	108.59	208000	-12.45	20240614	99800	82.46	20240315	208000	-12.45	20240614	87300	108.59	20230714	0.74	N	192820	500	56 억	3677412	N	N	1365	N	N
175	20240702	110854	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181300	-7800	5	-4.12	12535397500	69131	58.05	187300	188500	178200	245500	132400	189100	181328.17	32.40	-3127	210366	199732	193366	182732	176366	196550	179550	57	56400	500	139930	100	1	11349509	20577	36.02	5.67	12	0.61	5034.00	31968.00	208000	20240614	-12.84	87300	20230714	107.67	208000	-12.84	20240614	99800	81.66	20240315	208000	-12.84	20240614	87300	107.67	20230714	0.74	N	192820	500	56 억	3677412	N	N	1365	N	N
176	20240702	100854	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179500	-9600	5	-5.08	8093806700	44363	37.25	187300	188500	179000	245500	132400	189100	182444.98	32.40	-1943	210366	199732	193366	182732	176366	196550	179550	57	56400	500	139930	100	1	11349509	20372	35.66	5.61	12	0.39	5034.00	31968.00	208000	20240614	-13.70	87300	20230714	105.61	208000	-13.70	20240614	99800	79.86	20240315	208000	-13.70	20240614	87300	105.61	20230714	0.74	N	192820	500	56 억	3677412	N	N	1365	N	N
177	20240702	090856	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185100	-4000	5	-2.12	1228139400	6607	5.55	187300	188000	184900	245500	132400	189100	185884.58	32.40	-2421	210366	199732	193366	182732	176366	196550	179550	57	56400	500	139930	100	1	11349509	21008	36.77	5.79	12	0.06	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	0.74	N	192820	500	56 억	3677412	N	N	1365	N	N
178	20240701	160851	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189100	-5500	5	-2.83	23059253300	118720	93.73	194100	204000	187000	252500	136300	194600	194234.84	32.28	9015	208266	201432	195166	188332	182066	198300	185200	57	57900	500	144000	100	1	11349509	21462	37.56	5.92	12	1.05	5034.00	31968.00	208000	20240614	-9.09	87300	20230714	116.61	208000	-9.09	20240614	99800	89.48	20240315	208000	-9.09	20240614	87300	116.61	20230714	0.68	N	192820	500	56 억	3663653	N	N	1365	N	N
179	20240701	150853	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189400	-5200	5	-2.67	21774061900	111909	88.35	194100	204000	188900	252500	136300	194600	194569.35	32.28	8163	208266	201432	195166	188332	182066	198300	185200	57	57900	500	144000	100	1	11349509	21496	37.62	5.92	12	0.99	5034.00	31968.00	208000	20240614	-8.94	87300	20230714	116.95	208000	-8.94	20240614	99800	89.78	20240315	208000	-8.94	20240614	87300	116.95	20230714	0.68	N	192820	500	56 억	3663653	N	N	1587	N	N
180	20240701	140852	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190500	-4100	5	-2.11	18156069400	92822	73.28	194100	204000	190100	252500	136300	194600	195601.26	32.28	8825	208266	201432	195166	188332	182066	198300	185200	57	57900	500	144000	100	1	11349509	21621	37.84	5.96	12	0.82	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	0.68	N	192820	500	56 억	3663653	N	N	1587	N	N
181	20240701	130852	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192900	-1700	5	-0.87	15562042100	79295	62.60	194100	204000	192000	252500	136300	194600	196255.67	32.28	9092	208266	201432	195166	188332	182066	198300	185200	57	57900	500	144000	100	1	11349509	21893	38.32	6.03	12	0.70	5034.00	31968.00	208000	20240614	-7.26	87300	20230714	120.96	208000	-7.26	20240614	99800	93.29	20240315	208000	-7.26	20240614	87300	120.96	20230714	0.68	N	192820	500	56 억	3663653	N	N	1587	N	N
182	20240701	120853	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192700	-1900	5	-0.98	13696401400	69617	54.96	194100	204000	192400	252500	136300	194600	196740.28	32.28	9249	208266	201432	195166	188332	182066	198300	185200	57	57900	500	144000	100	1	11349509	21871	38.28	6.03	12	0.61	5034.00	31968.00	208000	20240614	-7.36	87300	20230714	120.73	208000	-7.36	20240614	99800	93.09	20240315	208000	-7.36	20240614	87300	120.73	20230714	0.68	N	192820	500	56 억	3663653	N	N	1587	N	N
183	20240701	110850	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	193800	-800	5	-0.41	12255526700	62173	49.08	194100	204000	192400	252500	136300	194600	197121.01	32.28	10675	208266	201432	195166	188332	182066	198300	185200	57	57900	500	144000	100	1	11349509	21995	38.50	6.06	12	0.55	5034.00	31968.00	208000	20240614	-6.83	87300	20230714	121.99	208000	-6.83	20240614	99800	94.19	20240315	208000	-6.83	20240614	87300	121.99	20230714	0.68	N	192820	500	56 억	3663653	N	N	1587	N	N
184	20240701	100849	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194700	100	2	0.05	8655094100	43585	34.41	194100	204000	193100	252500	136300	194600	198582.48	32.28	8949	208266	201432	195166	188332	182066	198300	185200	57	57900	500	144000	100	1	11349509	22097	38.68	6.09	12	0.38	5034.00	31968.00	208000	20240614	-6.39	87300	20230714	123.02	208000	-6.39	20240614	99800	95.09	20240315	208000	-6.39	20240614	87300	123.02	20230714	0.68	N	192820	500	56 억	3663653	N	N	1587	N	N
185	20240701	090848	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	202000	7400	2	3.80	2752531900	13906	10.98	194100	202500	193100	252500	136300	194600	197945.90	32.28	4120	208266	201432	195166	188332	182066	198300	185200	57	57900	500	144000	500	1	11349509	22926	40.13	6.32	12	0.12	5034.00	31968.00	208000	20240614	-2.88	87300	20230714	131.39	208000	-2.88	20240614	99800	102.40	20240315	208000	-2.88	20240614	87300	131.39	20230714	0.68	N	192820	500	56 억	3663653	N	N	1587	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History