KissMeData/008730/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	160243	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36100	-2150	5	-5.62	3730030300	101745	159.38	38150	38150	36100	49700	26800	38250	36662.14	5.45	0	-47238	39250	38750	37900	37400	36550	39000	37650	148	11450	500	26770	50	1	24800000	8953	-46.88	2.92	12	0.41	-770.00	12349.00	49100	20240223	-26.48	24950	20240124	44.69	49100	-26.48	20240223	24950	44.69	20240124	49100	-26.48	20240223	24950	44.69	20240124	1.82	N	008730	500	147 억		1350980	N	N	11	N	00	N
3	20240628	150242	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36200	-2050	5	-5.36	3369415300	91761	143.74	38150	38150	36100	49700	26800	38250	36719.47	5.45	0	-43009	39250	38750	37900	37400	36550	39000	37650	148	11450	500	26770	50	1	24800000	8978	-47.01	2.93	12	0.37	-770.00	12349.00	49100	20240223	-26.27	24950	20240124	45.09	49100	-26.27	20240223	24950	45.09	20240124	49100	-26.27	20240223	24950	45.09	20240124	1.82	N	008730	500	147 억		1350980	N	N	198	N	00	N
4	20240628	140241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36250	-2000	5	-5.23	3005511950	81708	127.99	38150	38150	36100	49700	26800	38250	36783.57	5.45	0	-38510	39250	38750	37900	37400	36550	39000	37650	148	11450	500	26770	50	1	24800000	8990	-47.08	2.94	12	0.33	-770.00	12349.00	49100	20240223	-26.17	24950	20240124	45.29	49100	-26.17	20240223	24950	45.29	20240124	49100	-26.17	20240223	24950	45.29	20240124	1.82	N	008730	500	147 억		1350980	N	N	198	N	00	N
5	20240628	130242	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36300	-1950	5	-5.10	2586492600	70151	109.89	38150	38150	36250	49700	26800	38250	36870.36	5.45	0	-29094	39250	38750	37900	37400	36550	39000	37650	148	11450	500	26770	50	1	24800000	9002	-47.14	2.94	12	0.28	-770.00	12349.00	49100	20240223	-26.07	24950	20240124	45.49	49100	-26.07	20240223	24950	45.49	20240124	49100	-26.07	20240223	24950	45.49	20240124	1.82	N	008730	500	147 억		1350980	N	N	198	N	00	N
6	20240628	120241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36500	-1750	5	-4.58	2124096750	57437	89.97	38150	38150	36350	49700	26800	38250	36981.33	5.45	0	-19064	39250	38750	37900	37400	36550	39000	37650	148	11450	500	26770	50	1	24800000	9052	-47.40	2.96	12	0.23	-770.00	12349.00	49100	20240223	-25.66	24950	20240124	46.29	49100	-25.66	20240223	24950	46.29	20240124	49100	-25.66	20240223	24950	46.29	20240124	1.82	N	008730	500	147 억		1350980	N	N	198	N	00	N
7	20240628	110239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36600	-1650	5	-4.31	1904152300	51417	80.54	38150	38150	36350	49700	26800	38250	37033.52	5.45	0	-16000	39250	38750	37900	37400	36550	39000	37650	148	11450	500	26770	50	1	24800000	9077	-47.53	2.96	12	0.21	-770.00	12349.00	49100	20240223	-25.46	24950	20240124	46.69	49100	-25.46	20240223	24950	46.69	20240124	49100	-25.46	20240223	24950	46.69	20240124	1.82	N	008730	500	147 억		1350980	N	N	198	N	00	N
8	20240628	100238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36900	-1350	5	-3.53	1360645900	36559	57.27	38150	38150	36600	49700	26800	38250	37217.81	5.45	0	-10013	39250	38750	37900	37400	36550	39000	37650	148	11450	500	26770	50	1	24800000	9151	-47.92	2.99	12	0.15	-770.00	12349.00	49100	20240223	-24.85	24950	20240124	47.90	49100	-24.85	20240223	24950	47.90	20240124	49100	-24.85	20240223	24950	47.90	20240124	1.82	N	008730	500	147 억		1350980	N	N	198	N	00	N
9	20240628	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38050	-200	5	-0.52	18534950	487	0.76	38150	38150	38000	49700	26800	38250	38059.45	5.45	0	317	39250	38750	37900	37400	36550	39000	37650	148	11450	500	26770	50	1	24800000	9436	-49.42	3.08	12	0.00	-770.00	12349.00	49100	20240223	-22.51	24950	20240124	52.51	49100	-22.51	20240223	24950	52.51	20240124	49100	-22.51	20240223	24950	52.51	20240124	1.82	N	008730	500	147 억		1350980	N	N	198	N	00	N
10	20240627	160233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38250	450	2	1.19	2387180650	63145	75.30	37450	38400	37050	49100	26500	37800	37804.67	5.47	0	-9109	39500	38650	37250	36400	35000	39075	36825	148	11300	500	26460	50	1	24800000	9486	-49.68	3.10	12	0.25	-770.00	12349.00	49100	20240223	-22.10	24950	20240124	53.31	49100	-22.10	20240223	24950	53.31	20240124	49100	-22.10	20240223	24950	53.31	20240124	1.86	N	008730	500	147 억		1355607	N	N	198	N	00	N
11	20240627	150239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38000	200	2	0.53	2092475350	55430	66.10	37450	38350	37050	49100	26500	37800	37749.87	5.47	0	-10802	39500	38650	37250	36400	35000	39075	36825	148	11300	500	26460	50	1	24800000	9424	-49.35	3.08	12	0.22	-770.00	12349.00	49100	20240223	-22.61	24950	20240124	52.30	49100	-22.61	20240223	24950	52.30	20240124	49100	-22.61	20240223	24950	52.30	20240124	1.86	N	008730	500	147 억		1355607	N	N	55	N	00	N
12	20240627	140236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37700	-100	5	-0.26	1765925250	46836	55.85	37450	38350	37050	49100	26500	37800	37704.44	5.47	0	-10921	39500	38650	37250	36400	35000	39075	36825	148	11300	500	26460	50	1	24800000	9350	-48.96	3.05	12	0.19	-770.00	12349.00	49100	20240223	-23.22	24950	20240124	51.10	49100	-23.22	20240223	24950	51.10	20240124	49100	-23.22	20240223	24950	51.10	20240124	1.86	N	008730	500	147 억		1355607	N	N	55	N	00	N
13	20240627	130237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37500	-300	5	-0.79	1599263900	42415	50.58	37450	38350	37050	49100	26500	37800	37705.15	5.47	0	-10054	39500	38650	37250	36400	35000	39075	36825	148	11300	500	26460	50	1	24800000	9300	-48.70	3.04	12	0.17	-770.00	12349.00	49100	20240223	-23.63	24950	20240124	50.30	49100	-23.63	20240223	24950	50.30	20240124	49100	-23.63	20240223	24950	50.30	20240124	1.86	N	008730	500	147 억		1355607	N	N	55	N	00	N
14	20240627	120238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37550	-250	5	-0.66	1390538200	36829	43.92	37450	38350	37050	49100	26500	37800	37756.61	5.47	0	-10102	39500	38650	37250	36400	35000	39075	36825	148	11300	500	26460	50	1	24800000	9312	-48.77	3.04	12	0.15	-770.00	12349.00	49100	20240223	-23.52	24950	20240124	50.50	49100	-23.52	20240223	24950	50.50	20240124	49100	-23.52	20240223	24950	50.50	20240124	1.86	N	008730	500	147 억		1355607	N	N	55	N	00	N
15	20240627	110238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37550	-250	5	-0.66	1247195950	33004	39.36	37450	38350	37050	49100	26500	37800	37789.24	5.47	0	-9438	39500	38650	37250	36400	35000	39075	36825	148	11300	500	26460	50	1	24800000	9312	-48.77	3.04	12	0.13	-770.00	12349.00	49100	20240223	-23.52	24950	20240124	50.50	49100	-23.52	20240223	24950	50.50	20240124	49100	-23.52	20240223	24950	50.50	20240124	1.86	N	008730	500	147 억		1355607	N	N	55	N	00	N
16	20240627	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37800	0	3	0.00	960784800	25381	30.27	37450	38350	37050	49100	26500	37800	37854.49	5.47	0	-7373	39500	38650	37250	36400	35000	39075	36825	148	11300	500	26460	50	1	24800000	9374	-49.09	3.06	12	0.10	-770.00	12349.00	49100	20240223	-23.01	24950	20240124	51.50	49100	-23.01	20240223	24950	51.50	20240124	49100	-23.01	20240223	24950	51.50	20240124	1.86	N	008730	500	147 억		1355607	N	N	55	N	00	N
17	20240627	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37200	-600	5	-1.59	66659650	1787	2.13	37450	37450	37050	49100	26500	37800	37302.55	5.47	0	-881	39500	38650	37250	36400	35000	39075	36825	148	11300	500	26460	50	1	24800000	9226	-48.31	3.01	12	0.01	-770.00	12349.00	49100	20240223	-24.24	24950	20240124	49.10	49100	-24.24	20240223	24950	49.10	20240124	49100	-24.24	20240223	24950	49.10	20240124	1.86	N	008730	500	147 억		1355607	N	N	55	N	00	N
18	20240626	160237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37800	1850	2	5.15	3067137750	82951	164.86	36100	38100	35850	46700	25200	35950	36974.77	5.44	0	4056	36950	36450	35800	35300	34650	36700	35550	148	10750	500	25160	50	1	24800000	9374	-49.09	3.06	12	0.33	-770.00	12349.00	49100	20240223	-23.01	24950	20240124	51.50	49100	-23.01	20240223	24950	51.50	20240124	49100	-23.01	20240223	24950	51.50	20240124	1.83	N	008730	500	147 억		1348535	N	N	55	N	00	N
19	20240626	150238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37550	1600	2	4.45	2855767050	77350	153.73	36100	38100	35850	46700	25200	35950	36920.07	5.44	0	4469	36950	36450	35800	35300	34650	36700	35550	148	10750	500	25160	50	1	24800000	9312	-48.77	3.04	12	0.31	-770.00	12349.00	49100	20240223	-23.52	24950	20240124	50.50	49100	-23.52	20240223	24950	50.50	20240124	49100	-23.52	20240223	24950	50.50	20240124	1.83	N	008730	500	147 억		1348535	N	N	90	N	00	N
20	20240626	140237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36750	800	2	2.23	1940758000	53015	105.37	36100	37450	35850	46700	25200	35950	36607.71	5.44	0	-534	36950	36450	35800	35300	34650	36700	35550	148	10750	500	25160	50	1	24800000	9114	-47.73	2.98	12	0.21	-770.00	12349.00	49100	20240223	-25.15	24950	20240124	47.29	49100	-25.15	20240223	24950	47.29	20240124	49100	-25.15	20240223	24950	47.29	20240124	1.83	N	008730	500	147 억		1348535	N	N	90	N	00	N
21	20240626	130239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36800	850	2	2.36	1822311700	49803	98.98	36100	37450	35850	46700	25200	35950	36590.40	5.44	0	409	36950	36450	35800	35300	34650	36700	35550	148	10750	500	25160	50	1	24800000	9126	-47.79	2.98	12	0.20	-770.00	12349.00	49100	20240223	-25.05	24950	20240124	47.49	49100	-25.05	20240223	24950	47.49	20240124	49100	-25.05	20240223	24950	47.49	20240124	1.83	N	008730	500	147 억		1348535	N	N	90	N	00	N
22	20240626	120237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37000	1050	2	2.92	1705332950	46631	92.68	36100	37450	35850	46700	25200	35950	36570.80	5.44	0	695	36950	36450	35800	35300	34650	36700	35550	148	10750	500	25160	50	1	24800000	9176	-48.05	3.00	12	0.19	-770.00	12349.00	49100	20240223	-24.64	24950	20240124	48.30	49100	-24.64	20240223	24950	48.30	20240124	49100	-24.64	20240223	24950	48.30	20240124	1.83	N	008730	500	147 억		1348535	N	N	90	N	00	N
23	20240626	110237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37200	1250	2	3.48	1501058400	41097	81.68	36100	37450	35850	46700	25200	35950	36524.77	5.44	0	2941	36950	36450	35800	35300	34650	36700	35550	148	10750	500	25160	50	1	24800000	9226	-48.31	3.01	12	0.17	-770.00	12349.00	49100	20240223	-24.24	24950	20240124	49.10	49100	-24.24	20240223	24950	49.10	20240124	49100	-24.24	20240223	24950	49.10	20240124	1.83	N	008730	500	147 억		1348535	N	N	90	N	00	N
24	20240626	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36650	700	2	1.95	872527000	24121	47.94	36100	36800	35850	46700	25200	35950	36172.92	5.44	0	1178	36950	36450	35800	35300	34650	36700	35550	148	10750	500	25160	50	1	24800000	9089	-47.60	2.97	12	0.10	-770.00	12349.00	49100	20240223	-25.36	24950	20240124	46.89	49100	-25.36	20240223	24950	46.89	20240124	49100	-25.36	20240223	24950	46.89	20240124	1.83	N	008730	500	147 억		1348535	N	N	90	N	00	N
25	20240626	090236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	50	2	0.14	151014100	4181	8.31	36100	36450	35950	46700	25200	35950	36119.13	5.44	0	-1503	36950	36450	35800	35300	34650	36700	35550	148	10750	500	25160	50	1	24800000	8928	-46.75	2.92	12	0.02	-770.00	12349.00	49100	20240223	-26.68	24950	20240124	44.29	49100	-26.68	20240223	24950	44.29	20240124	49100	-26.68	20240223	24950	44.29	20240124	1.83	N	008730	500	147 억		1348535	N	N	90	N	00	N
26	20240625	160236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35950	350	2	0.98	1798330600	50216	38.25	35900	36300	35150	46250	24950	35600	35811.76	5.42	-695	5354	38133	36866	36183	34916	34233	36525	34575	148	10650	500	24920	50	1	24800000	8916	-46.69	2.91	12	0.20	-770.00	12349.00	49100	20240223	-26.78	24950	20240124	44.09	49100	-26.78	20240223	24950	44.09	20240124	49100	-26.78	20240223	24950	44.09	20240124	1.86	N	008730	500	147 억		1344913	N	N	90	N	00	N
27	20240625	150237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36050	450	2	1.26	1653172650	46189	35.18	35900	36300	35150	46250	24950	35600	35791.55	5.42	-695	5590	38133	36866	36183	34916	34233	36525	34575	148	10650	500	24920	50	1	24800000	8940	-46.82	2.92	12	0.19	-770.00	12349.00	49100	20240223	-26.58	24950	20240124	44.49	49100	-26.58	20240223	24950	44.49	20240124	49100	-26.58	20240223	24950	44.49	20240124	1.86	N	008730	500	147 억		1344913	N	N	8	N	00	N
28	20240625	140237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	400	2	1.12	1435048300	40151	30.58	35900	36200	35150	46250	24950	35600	35741.34	5.42	-695	4232	38133	36866	36183	34916	34233	36525	34575	148	10650	500	24920	50	1	24800000	8928	-46.75	2.92	12	0.16	-770.00	12349.00	49100	20240223	-26.68	24950	20240124	44.29	49100	-26.68	20240223	24950	44.29	20240124	49100	-26.68	20240223	24950	44.29	20240124	1.86	N	008730	500	147 억		1344913	N	N	8	N	00	N
29	20240625	130237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36050	450	2	1.26	1255288850	35164	26.78	35900	36200	35150	46250	24950	35600	35698.17	5.42	-695	2712	38133	36866	36183	34916	34233	36525	34575	148	10650	500	24920	50	1	24800000	8940	-46.82	2.92	12	0.14	-770.00	12349.00	49100	20240223	-26.58	24950	20240124	44.49	49100	-26.58	20240223	24950	44.49	20240124	49100	-26.58	20240223	24950	44.49	20240124	1.86	N	008730	500	147 억		1344913	N	N	8	N	00	N
30	20240625	120238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35900	300	2	0.84	1049328800	29418	22.41	35900	36200	35150	46250	24950	35600	35669.66	5.42	-695	2211	38133	36866	36183	34916	34233	36525	34575	148	10650	500	24920	50	1	24800000	8903	-46.62	2.91	12	0.12	-770.00	12349.00	49100	20240223	-26.88	24950	20240124	43.89	49100	-26.88	20240223	24950	43.89	20240124	49100	-26.88	20240223	24950	43.89	20240124	1.86	N	008730	500	147 억		1344913	N	N	8	N	00	N
31	20240625	110240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35950	350	2	0.98	884894100	24843	18.92	35900	36200	35150	46250	24950	35600	35619.47	5.42	-695	1642	38133	36866	36183	34916	34233	36525	34575	148	10650	500	24920	50	1	24800000	8916	-46.69	2.91	12	0.10	-770.00	12349.00	49100	20240223	-26.78	24950	20240124	44.09	49100	-26.78	20240223	24950	44.09	20240124	49100	-26.78	20240223	24950	44.09	20240124	1.86	N	008730	500	147 억		1344913	N	N	8	N	00	N
32	20240625	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35500	-100	5	-0.28	565519600	15855	12.08	35900	36200	35300	46250	24950	35600	35668.29	5.42	-695	-2670	38133	36866	36183	34916	34233	36525	34575	148	10650	500	24920	50	1	24800000	8804	-46.10	2.87	12	0.06	-770.00	12349.00	49100	20240223	-27.70	24950	20240124	42.28	49100	-27.70	20240223	24950	42.28	20240124	49100	-27.70	20240223	24950	42.28	20240124	1.86	N	008730	500	147 억		1344913	N	N	8	N	00	N
33	20240625	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35550	-50	5	-0.14	76488650	2141	1.63	35900	35900	35550	46250	24950	35600	35726.61	5.42	-695	-528	38133	36866	36183	34916	34233	36525	34575	148	10650	500	24920	50	1	24800000	8816	-46.17	2.88	12	0.01	-770.00	12349.00	49100	20240223	-27.60	24950	20240124	42.48	49100	-27.60	20240223	24950	42.48	20240124	49100	-27.60	20240223	24950	42.48	20240124	1.86	N	008730	500	147 억		1344913	N	N	8	N	00	N
34	20240624	160236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35600	-2100	5	-5.57	4708364350	130909	234.95	37400	37450	35500	49000	26400	37700	35966.71	5.38	0	-828	39633	38666	37933	36966	36233	38550	36850	148	11300	500	26390	50	1	24800000	8829	-46.23	2.88	12	0.53	-770.00	12349.00	49100	20240223	-27.49	24950	20240124	42.69	49100	-27.49	20240223	24950	42.69	20240124	49100	-27.49	20240223	24950	42.69	20240124	1.85	N	008730	500	147 억		1334707	N	N	8	N	00	N
35	20240624	150236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35750	-1950	5	-5.17	4211312700	116978	209.95	37400	37450	35500	49000	26400	37700	36000.88	5.38	0	-5488	39633	38666	37933	36966	36233	38550	36850	148	11300	500	26390	50	1	24800000	8866	-46.43	2.89	12	0.47	-770.00	12349.00	49100	20240223	-27.19	24950	20240124	43.29	49100	-27.19	20240223	24950	43.29	20240124	49100	-27.19	20240223	24950	43.29	20240124	1.85	N	008730	500	147 억		1334707	N	N	70	N	00	N
36	20240624	140236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35900	-1800	5	-4.77	3816581050	105963	190.18	37400	37450	35500	49000	26400	37700	36018.04	5.38	0	-4748	39633	38666	37933	36966	36233	38550	36850	148	11300	500	26390	50	1	24800000	8903	-46.62	2.91	12	0.43	-770.00	12349.00	49100	20240223	-26.88	24950	20240124	43.89	49100	-26.88	20240223	24950	43.89	20240124	49100	-26.88	20240223	24950	43.89	20240124	1.85	N	008730	500	147 억		1334707	N	N	70	N	00	N
37	20240624	130236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35750	-1950	5	-5.17	3638531600	100999	181.27	37400	37450	35500	49000	26400	37700	36025.41	5.38	0	-5429	39633	38666	37933	36966	36233	38550	36850	148	11300	500	26390	50	1	24800000	8866	-46.43	2.89	12	0.41	-770.00	12349.00	49100	20240223	-27.19	24950	20240124	43.29	49100	-27.19	20240223	24950	43.29	20240124	49100	-27.19	20240223	24950	43.29	20240124	1.85	N	008730	500	147 억		1334707	N	N	70	N	00	N
38	20240624	120237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35750	-1950	5	-5.17	3483312550	96667	173.50	37400	37450	35500	49000	26400	37700	36034.13	5.38	0	-6399	39633	38666	37933	36966	36233	38550	36850	148	11300	500	26390	50	1	24800000	8866	-46.43	2.89	12	0.39	-770.00	12349.00	49100	20240223	-27.19	24950	20240124	43.29	49100	-27.19	20240223	24950	43.29	20240124	49100	-27.19	20240223	24950	43.29	20240124	1.85	N	008730	500	147 억		1334707	N	N	70	N	00	N
39	20240624	110237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	35550	-2150	5	-5.70	3160408950	87613	157.25	37400	37450	35500	49000	26400	37700	36072.36	5.38	0	-7554	39633	38666	37933	36966	36233	38550	36850	148	11300	500	26390	50	1	24800000	8816	-46.17	2.88	12	0.35	-770.00	12349.00	49100	20240223	-27.60	24950	20240124	42.48	49100	-27.60	20240223	24950	42.48	20240124	49100	-27.60	20240223	24950	42.48	20240124	1.85	N	008730	500	147 억		1334707	N	N	70	N	00	N
40	20240624	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36000	-1700	5	-4.51	2171207500	59958	107.61	37400	37450	35700	49000	26400	37700	36212.12	5.38	0	-7452	39633	38666	37933	36966	36233	38550	36850	148	11300	500	26390	50	1	24800000	8928	-46.75	2.92	12	0.24	-770.00	12349.00	49100	20240223	-26.68	24950	20240124	44.29	49100	-26.68	20240223	24950	44.29	20240124	49100	-26.68	20240223	24950	44.29	20240124	1.85	N	008730	500	147 억		1334707	N	N	70	N	00	N
41	20240624	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	36700	-1000	5	-2.65	310102000	8359	15.00	37400	37450	36600	49000	26400	37700	37097.91	5.38	0	-3531	39633	38666	37933	36966	36233	38550	36850	148	11300	500	26390	50	1	24800000	9102	-47.66	2.97	12	0.03	-770.00	12349.00	49100	20240223	-25.25	24950	20240124	47.09	49100	-25.25	20240223	24950	47.09	20240124	49100	-25.25	20240223	24950	47.09	20240124	1.85	N	008730	500	147 억		1334707	N	N	70	N	00	N
42	20240621	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37700	-50	5	-0.13	2102922450	55563	95.89	37700	38900	37200	49050	26450	37750	37847.54	5.36	0	5834	39416	38582	38066	37232	36716	38325	36975	148	11300	500	26420	50	1	24800000	9350	-48.96	3.05	12	0.22	-770.00	12349.00	49100	20240223	-23.22	24950	20240124	51.10	49100	-23.22	20240223	24950	51.10	20240124	49100	-23.22	20240223	24950	51.10	20240124	1.85	N	008730	500	147 억		1328529	N	N	70	N	00	N
43	20240621	150230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37600	-150	5	-0.40	1861401100	49147	84.82	37700	38900	37200	49050	26450	37750	37874.16	5.36	0	5435	39416	38582	38066	37232	36716	38325	36975	148	11300	500	26420	50	1	24800000	9325	-48.83	3.04	12	0.20	-770.00	12349.00	49100	20240223	-23.42	24950	20240124	50.70	49100	-23.42	20240223	24950	50.70	20240124	49100	-23.42	20240223	24950	50.70	20240124	1.85	N	008730	500	147 억		1328529	N	N	75	N	00	N
44	20240621	140230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37650	-100	5	-0.26	1568178250	41333	71.33	37700	38900	37200	49050	26450	37750	37940.11	5.36	0	3875	39416	38582	38066	37232	36716	38325	36975	148	11300	500	26420	50	1	24800000	9337	-48.90	3.05	12	0.17	-770.00	12349.00	49100	20240223	-23.32	24950	20240124	50.90	49100	-23.32	20240223	24950	50.90	20240124	49100	-23.32	20240223	24950	50.90	20240124	1.85	N	008730	500	147 억		1328529	N	N	75	N	00	N
45	20240621	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	150	2	0.40	1463614250	38562	66.55	37700	38900	37200	49050	26450	37750	37954.84	5.36	0	4812	39416	38582	38066	37232	36716	38325	36975	148	11300	500	26420	50	1	24800000	9399	-49.22	3.07	12	0.16	-770.00	12349.00	49100	20240223	-22.81	24950	20240124	51.90	49100	-22.81	20240223	24950	51.90	20240124	49100	-22.81	20240223	24950	51.90	20240124	1.85	N	008730	500	147 억		1328529	N	N	75	N	00	N
46	20240621	120232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38000	250	2	0.66	1362404000	35904	61.96	37700	38900	37200	49050	26450	37750	37945.76	5.36	0	5484	39416	38582	38066	37232	36716	38325	36975	148	11300	500	26420	50	1	24800000	9424	-49.35	3.08	12	0.14	-770.00	12349.00	49100	20240223	-22.61	24950	20240124	52.30	49100	-22.61	20240223	24950	52.30	20240124	49100	-22.61	20240223	24950	52.30	20240124	1.85	N	008730	500	147 억		1328529	N	N	75	N	00	N
47	20240621	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37950	200	2	0.53	1098879650	28970	49.99	37700	38900	37200	49050	26450	37750	37931.65	5.36	0	2142	39416	38582	38066	37232	36716	38325	36975	148	11300	500	26420	50	1	24800000	9412	-49.29	3.07	12	0.12	-770.00	12349.00	49100	20240223	-22.71	24950	20240124	52.10	49100	-22.71	20240223	24950	52.10	20240124	49100	-22.71	20240223	24950	52.10	20240124	1.85	N	008730	500	147 억		1328529	N	N	75	N	00	N
48	20240621	100230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38050	300	2	0.79	629926550	16740	28.89	37700	38250	37200	49050	26450	37750	37630.01	5.36	0	628	39416	38582	38066	37232	36716	38325	36975	148	11300	500	26420	50	1	24800000	9436	-49.42	3.08	12	0.07	-770.00	12349.00	49100	20240223	-22.51	24950	20240124	52.51	49100	-22.51	20240223	24950	52.51	20240124	49100	-22.51	20240223	24950	52.51	20240124	1.85	N	008730	500	147 억		1328529	N	N	75	N	00	N
49	20240621	090232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38150	400	2	1.06	100295050	2648	4.57	37700	38250	37700	49050	26450	37750	37875.87	5.36	0	-1588	39416	38582	38066	37232	36716	38325	36975	148	11300	500	26420	50	1	24800000	9461	-49.55	3.09	12	0.01	-770.00	12349.00	49100	20240223	-22.30	24950	20240124	52.91	49100	-22.30	20240223	24950	52.91	20240124	49100	-22.30	20240223	24950	52.91	20240124	1.85	N	008730	500	147 억		1328529	N	N	75	N	00	N
50	20240620	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37750	-950	5	-2.45	2187861000	57559	53.16	38850	38900	37550	50300	27100	38700	38010.81	5.42	0	-13710	40233	39466	38583	37816	36933	39850	38200	148	11600	500	27090	50	1	24800000	9362	-49.03	3.06	12	0.23	-770.00	12349.00	49100	20240223	-23.12	24950	20240124	51.30	49100	-23.12	20240223	24950	51.30	20240124	49100	-23.12	20240223	24950	51.30	20240124	1.89	N	008730	500	147 억		1343968	N	N	75	N	00	N
51	20240620	150231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	-800	5	-2.07	1961292250	51556	47.61	38850	38900	37550	50300	27100	38700	38041.98	5.42	0	-12882	40233	39466	38583	37816	36933	39850	38200	148	11600	500	27090	50	1	24800000	9399	-49.22	3.07	12	0.21	-770.00	12349.00	49100	20240223	-22.81	24950	20240124	51.90	49100	-22.81	20240223	24950	51.90	20240124	49100	-22.81	20240223	24950	51.90	20240124	1.89	N	008730	500	147 억		1343968	N	N	124	N	00	N
52	20240620	140231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	-800	5	-2.07	1798807700	47260	43.65	38850	38900	37550	50300	27100	38700	38061.95	5.42	0	-13388	40233	39466	38583	37816	36933	39850	38200	148	11600	500	27090	50	1	24800000	9399	-49.22	3.07	12	0.19	-770.00	12349.00	49100	20240223	-22.81	24950	20240124	51.90	49100	-22.81	20240223	24950	51.90	20240124	49100	-22.81	20240223	24950	51.90	20240124	1.89	N	008730	500	147 억		1343968	N	N	124	N	00	N
53	20240620	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	-800	5	-2.07	1464464750	38419	35.48	38850	38900	37550	50300	27100	38700	38118.24	5.42	0	-14032	40233	39466	38583	37816	36933	39850	38200	148	11600	500	27090	50	1	24800000	9399	-49.22	3.07	12	0.15	-770.00	12349.00	49100	20240223	-22.81	24950	20240124	51.90	49100	-22.81	20240223	24950	51.90	20240124	49100	-22.81	20240223	24950	51.90	20240124	1.89	N	008730	500	147 억		1343968	N	N	124	N	00	N
54	20240620	120231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38150	-550	5	-1.42	1250033400	32774	30.27	38850	38900	37550	50300	27100	38700	38141.01	5.42	0	-14061	40233	39466	38583	37816	36933	39850	38200	148	11600	500	27090	50	1	24800000	9461	-49.55	3.09	12	0.13	-770.00	12349.00	49100	20240223	-22.30	24950	20240124	52.91	49100	-22.30	20240223	24950	52.91	20240124	49100	-22.30	20240223	24950	52.91	20240124	1.89	N	008730	500	147 억		1343968	N	N	124	N	00	N
55	20240620	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38250	-450	5	-1.16	1156583250	30326	28.01	38850	38900	37550	50300	27100	38700	38138.34	5.42	0	-13817	40233	39466	38583	37816	36933	39850	38200	148	11600	500	27090	50	1	24800000	9486	-49.68	3.10	12	0.12	-770.00	12349.00	49100	20240223	-22.10	24950	20240124	53.31	49100	-22.10	20240223	24950	53.31	20240124	49100	-22.10	20240223	24950	53.31	20240124	1.89	N	008730	500	147 억		1343968	N	N	124	N	00	N
56	20240620	100231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38050	-650	5	-1.68	628586950	16397	15.14	38850	38900	38000	50300	27100	38700	38335.49	5.42	0	-6722	40233	39466	38583	37816	36933	39850	38200	148	11600	500	27090	50	1	24800000	9436	-49.42	3.08	12	0.07	-770.00	12349.00	49100	20240223	-22.51	24950	20240124	52.51	49100	-22.51	20240223	24950	52.51	20240124	49100	-22.51	20240223	24950	52.51	20240124	1.89	N	008730	500	147 억		1343968	N	N	124	N	00	N
57	20240620	090232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38450	-250	5	-0.65	41339400	1068	0.99	38850	38900	38450	50300	27100	38700	38707.30	5.42	0	-648	40233	39466	38583	37816	36933	39850	38200	148	11600	500	27090	50	1	24800000	9536	-49.94	3.11	12	0.00	-770.00	12349.00	49100	20240223	-21.69	24950	20240124	54.11	49100	-21.69	20240223	24950	54.11	20240124	49100	-21.69	20240223	24950	54.11	20240124	1.89	N	008730	500	147 억		1343968	N	N	124	N	00	N
58	20240619	160230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38700	1050	2	2.79	4181823200	107970	102.07	37700	39350	37700	48900	26400	37650	38731.36	5.40	0	5094	39550	38600	37900	36950	36250	38250	36600	148	11250	500	26350	50	1	24800000	9598	-50.26	3.13	12	0.44	-770.00	12349.00	49100	20240223	-21.18	24950	20240124	55.11	49100	-21.18	20240223	24950	55.11	20240124	49100	-21.18	20240223	24950	55.11	20240124	1.89	N	008730	500	147 억		1339847	N	N	124	N	00	N
59	20240619	150229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38650	1000	2	2.66	4010793350	103547	97.89	37700	39350	37700	48900	26400	37650	38734.05	5.40	0	6097	39550	38600	37900	36950	36250	38250	36600	148	11250	500	26350	50	1	24800000	9585	-50.19	3.13	12	0.42	-770.00	12349.00	49100	20240223	-21.28	24950	20240124	54.91	49100	-21.28	20240223	24950	54.91	20240124	49100	-21.28	20240223	24950	54.91	20240124	1.89	N	008730	500	147 억		1339847	N	N	33	N	00	N
60	20240619	140232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38800	1150	2	3.05	3724129450	96135	90.89	37700	39350	37700	48900	26400	37650	38738.55	5.40	0	9911	39550	38600	37900	36950	36250	38250	36600	148	11250	500	26350	50	1	24800000	9622	-50.39	3.14	12	0.39	-770.00	12349.00	49100	20240223	-20.98	24950	20240124	55.51	49100	-20.98	20240223	24950	55.51	20240124	49100	-20.98	20240223	24950	55.51	20240124	1.89	N	008730	500	147 억		1339847	N	N	33	N	00	N
61	20240619	130229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38800	1150	2	3.05	3453242900	89175	84.31	37700	39350	37700	48900	26400	37650	38724.35	5.40	0	9358	39550	38600	37900	36950	36250	38250	36600	148	11250	500	26350	50	1	24800000	9622	-50.39	3.14	12	0.36	-770.00	12349.00	49100	20240223	-20.98	24950	20240124	55.51	49100	-20.98	20240223	24950	55.51	20240124	49100	-20.98	20240223	24950	55.51	20240124	1.89	N	008730	500	147 억		1339847	N	N	33	N	00	N
62	20240619	120229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39100	1450	2	3.85	2995075350	77438	73.21	37700	39350	37700	48900	26400	37650	38677.09	5.40	0	7485	39550	38600	37900	36950	36250	38250	36600	148	11250	500	26350	50	1	24800000	9697	-50.78	3.17	12	0.31	-770.00	12349.00	49100	20240223	-20.37	24950	20240124	56.71	49100	-20.37	20240223	24950	56.71	20240124	49100	-20.37	20240223	24950	56.71	20240124	1.89	N	008730	500	147 억		1339847	N	N	33	N	00	N
63	20240619	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38850	1200	2	3.19	2683882000	69419	65.63	37700	39350	37700	48900	26400	37650	38662.08	5.40	0	5294	39550	38600	37900	36950	36250	38250	36600	148	11250	500	26350	50	1	24800000	9635	-50.45	3.15	12	0.28	-770.00	12349.00	49100	20240223	-20.88	24950	20240124	55.71	49100	-20.88	20240223	24950	55.71	20240124	49100	-20.88	20240223	24950	55.71	20240124	1.89	N	008730	500	147 억		1339847	N	N	33	N	00	N
64	20240619	100231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38850	1200	2	3.19	2272737700	58868	55.65	37700	39350	37700	48900	26400	37650	38607.37	5.40	0	6827	39550	38600	37900	36950	36250	38250	36600	148	11250	500	26350	50	1	24800000	9635	-50.45	3.15	12	0.24	-770.00	12349.00	49100	20240223	-20.88	24950	20240124	55.71	49100	-20.88	20240223	24950	55.71	20240124	49100	-20.88	20240223	24950	55.71	20240124	1.89	N	008730	500	147 억		1339847	N	N	33	N	00	N
65	20240619	090234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37850	200	2	0.53	162490100	4281	4.05	37700	38250	37700	48900	26400	37650	37956.18	5.40	0	727	39550	38600	37900	36950	36250	38250	36600	148	11250	500	26350	50	1	24800000	9387	-49.16	3.07	12	0.02	-770.00	12349.00	49100	20240223	-22.91	24950	20240124	51.70	49100	-22.91	20240223	24950	51.70	20240124	49100	-22.91	20240223	24950	51.70	20240124	1.89	N	008730	500	147 억		1339847	N	N	33	N	00	N
66	20240618	160229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37650	-500	5	-1.31	3969835450	105343	55.04	38550	38850	37200	49550	26750	38150	37684.85	5.32	0	17187	43083	40616	38983	36516	34883	39800	35700	148	11400	500	26700	50	1	24800000	9337	-48.90	3.05	12	0.42	-770.00	12349.00	49100	20240223	-23.32	24950	20240124	50.90	49100	-23.32	20240223	24950	50.90	20240124	49100	-23.32	20240223	24950	50.90	20240124	1.87	N	008730	500	147 억		1319403	N	N	33	N	00	N
67	20240618	150227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37500	-650	5	-1.70	3705947950	98311	51.36	38550	38850	37200	49550	26750	38150	37696.16	5.32	0	17392	43083	40616	38983	36516	34883	39800	35700	148	11400	500	26700	50	1	24800000	9300	-48.70	3.04	12	0.40	-770.00	12349.00	49100	20240223	-23.63	24950	20240124	50.30	49100	-23.63	20240223	24950	50.30	20240124	49100	-23.63	20240223	24950	50.30	20240124	1.87	N	008730	500	147 억		1319403	N	N	180	N	00	N
68	20240618	140228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37400	-750	5	-1.97	3147865750	83376	43.56	38550	38850	37200	49550	26750	38150	37755.05	5.32	0	17554	43083	40616	38983	36516	34883	39800	35700	148	11400	500	26700	50	1	24800000	9275	-48.57	3.03	12	0.34	-770.00	12349.00	49100	20240223	-23.83	24950	20240124	49.90	49100	-23.83	20240223	24950	49.90	20240124	49100	-23.83	20240223	24950	49.90	20240124	1.87	N	008730	500	147 억		1319403	N	N	180	N	00	N
69	20240618	130229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37550	-600	5	-1.57	2615209450	69116	36.11	38550	38850	37300	49550	26750	38150	37837.97	5.32	0	11815	43083	40616	38983	36516	34883	39800	35700	148	11400	500	26700	50	1	24800000	9312	-48.77	3.04	12	0.28	-770.00	12349.00	49100	20240223	-23.52	24950	20240124	50.50	49100	-23.52	20240223	24950	50.50	20240124	49100	-23.52	20240223	24950	50.50	20240124	1.87	N	008730	500	147 억		1319403	N	N	180	N	00	N
70	20240618	120229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37650	-500	5	-1.31	2252492150	59440	31.05	38550	38850	37350	49550	26750	38150	37895.22	5.32	0	9582	43083	40616	38983	36516	34883	39800	35700	148	11400	500	26700	50	1	24800000	9337	-48.90	3.05	12	0.24	-770.00	12349.00	49100	20240223	-23.32	24950	20240124	50.90	49100	-23.32	20240223	24950	50.90	20240124	49100	-23.32	20240223	24950	50.90	20240124	1.87	N	008730	500	147 억		1319403	N	N	180	N	00	N
71	20240618	110228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37650	-500	5	-1.31	1786089200	47063	24.59	38550	38850	37350	49550	26750	38150	37951.02	5.32	0	6734	43083	40616	38983	36516	34883	39800	35700	148	11400	500	26700	50	1	24800000	9337	-48.90	3.05	12	0.19	-770.00	12349.00	49100	20240223	-23.32	24950	20240124	50.90	49100	-23.32	20240223	24950	50.90	20240124	49100	-23.32	20240223	24950	50.90	20240124	1.87	N	008730	500	147 억		1319403	N	N	180	N	00	N
72	20240618	100228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38050	-100	5	-0.26	905369350	23656	12.36	38550	38850	37750	49550	26750	38150	38272.30	5.32	0	18	43083	40616	38983	36516	34883	39800	35700	148	11400	500	26700	50	1	24800000	9436	-49.42	3.08	12	0.10	-770.00	12349.00	49100	20240223	-22.51	24950	20240124	52.51	49100	-22.51	20240223	24950	52.51	20240124	49100	-22.51	20240223	24950	52.51	20240124	1.87	N	008730	500	147 억		1319403	N	N	180	N	00	N
73	20240618	090230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38550	400	2	1.05	75802800	1963	1.03	38550	38800	38500	49550	26750	38150	38616.03	5.32	0	-73	43083	40616	38983	36516	34883	39800	35700	148	11400	500	26700	50	1	24800000	9560	-50.06	3.12	12	0.01	-770.00	12349.00	49100	20240223	-21.49	24950	20240124	54.51	49100	-21.49	20240223	24950	54.51	20240124	49100	-21.49	20240223	24950	54.51	20240124	1.87	N	008730	500	147 억		1319403	N	N	180	N	00	N
74	20240617	160227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38150	-1550	5	-3.90	7412144950	190942	152.65	39600	41450	37350	51600	27800	39700	38814.59	5.26	0	19914	42333	41016	40283	38966	38233	40650	38600	148	11900	500	27790	50	1	24800000	9461	-49.55	3.09	12	0.77	-770.00	12349.00	49100	20240223	-22.30	24950	20240124	52.91	49100	-22.30	20240223	24950	52.91	20240124	49100	-22.30	20240223	24950	52.91	20240124	1.90	N	008730	500	147 억		1304508	N	N	180	N	00	N
75	20240617	150231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	-1800	5	-4.53	7166769350	184489	147.49	39600	41450	37350	51600	27800	39700	38842.21	5.26	0	18291	42333	41016	40283	38966	38233	40650	38600	148	11900	500	27790	50	1	24800000	9399	-49.22	3.07	12	0.74	-770.00	12349.00	49100	20240223	-22.81	24950	20240124	51.90	49100	-22.81	20240223	24950	51.90	20240124	49100	-22.81	20240223	24950	51.90	20240124	1.90	N	008730	500	147 억		1304508	N	N	58	N	00	N
76	20240617	140227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38150	-1550	5	-3.90	6751385950	173547	138.74	39600	41450	37350	51600	27800	39700	38897.99	5.26	0	16299	42333	41016	40283	38966	38233	40650	38600	148	11900	500	27790	50	1	24800000	9461	-49.55	3.09	12	0.70	-770.00	12349.00	49100	20240223	-22.30	24950	20240124	52.91	49100	-22.30	20240223	24950	52.91	20240124	49100	-22.30	20240223	24950	52.91	20240124	1.90	N	008730	500	147 억		1304508	N	N	58	N	00	N
77	20240617	130227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	-1800	5	-4.53	6302318650	161791	129.35	39600	41450	37350	51600	27800	39700	38949.07	5.26	0	16036	42333	41016	40283	38966	38233	40650	38600	148	11900	500	27790	50	1	24800000	9399	-49.22	3.07	12	0.65	-770.00	12349.00	49100	20240223	-22.81	24950	20240124	51.90	49100	-22.81	20240223	24950	51.90	20240124	49100	-22.81	20240223	24950	51.90	20240124	1.90	N	008730	500	147 억		1304508	N	N	58	N	00	N
78	20240617	120226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37700	-2000	5	-5.04	5345282200	136419	109.06	39600	41450	37500	51600	27800	39700	39179.22	5.26	0	13650	42333	41016	40283	38966	38233	40650	38600	148	11900	500	27790	50	1	24800000	9350	-48.96	3.05	12	0.55	-770.00	12349.00	49100	20240223	-23.22	24950	20240124	51.10	49100	-23.22	20240223	24950	51.10	20240124	49100	-23.22	20240223	24950	51.10	20240124	1.90	N	008730	500	147 억		1304508	N	N	58	N	00	N
79	20240617	110226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38650	-1050	5	-2.64	3415328150	85651	68.47	39600	41450	38450	51600	27800	39700	39876.89	5.26	0	5577	42333	41016	40283	38966	38233	40650	38600	148	11900	500	27790	50	1	24800000	9585	-50.19	3.13	12	0.35	-770.00	12349.00	49100	20240223	-21.28	24950	20240124	54.91	49100	-21.28	20240223	24950	54.91	20240124	49100	-21.28	20240223	24950	54.91	20240124	1.90	N	008730	500	147 억		1304508	N	N	58	N	00	N
80	20240617	100228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39950	250	2	0.63	2023834300	50118	40.07	39600	41450	39600	51600	27800	39700	40394.47	5.26	0	1454	42333	41016	40283	38966	38233	40650	38600	148	11900	500	27790	50	1	24800000	9908	-51.88	3.24	12	0.20	-770.00	12349.00	49100	20240223	-18.64	24950	20240124	60.12	49100	-18.64	20240223	24950	60.12	20240124	49100	-18.64	20240223	24950	60.12	20240124	1.90	N	008730	500	147 억		1304508	N	N	58	N	00	N
81	20240617	090227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40350	650	2	1.64	332913250	8344	6.67	39600	40400	39600	51600	27800	39700	39923.84	5.26	0	435	42333	41016	40283	38966	38233	40650	38600	148	11900	500	27790	50	1	24800000	10007	-52.40	3.27	12	0.03	-770.00	12349.00	49100	20240223	-17.82	24950	20240124	61.72	49100	-17.82	20240223	24950	61.72	20240124	49100	-17.82	20240223	24950	61.72	20240124	1.90	N	008730	500	147 억		1304508	N	N	58	N	00	N
82	20240614	160213	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39700	-900	5	-2.22	5016836100	124279	75.66	41500	41600	39550	52700	28450	40600	40367.54	5.31	0	-11917	44100	42350	40950	39200	37800	43225	40075	148	12100	500	28420	50	1	24800000	9846	-51.56	3.21	12	0.50	-770.00	12349.00	49100	20240223	-19.14	24950	20240124	59.12	49100	-19.14	20240223	24950	59.12	20240124	49100	-19.14	20240223	24950	59.12	20240124	1.86	N	008730	500	147 억		1316014	N	N	58	N	00	N
83	20240614	150212	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39800	-800	5	-1.97	4703071250	116391	70.85	41500	41600	39550	52700	28450	40600	40407.36	5.31	0	-13000	44100	42350	40950	39200	37800	43225	40075	148	12100	500	28420	50	1	24800000	9870	-51.69	3.22	12	0.47	-770.00	12349.00	49100	20240223	-18.94	24950	20240124	59.52	49100	-18.94	20240223	24950	59.52	20240124	49100	-18.94	20240223	24950	59.52	20240124	1.86	N	008730	500	147 억		1316014	N	N	52	N	00	N
84	20240614	140213	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40000	-600	5	-1.48	3965591100	97848	59.57	41500	41600	39900	52700	28450	40600	40528.01	5.31	0	-13365	44100	42350	40950	39200	37800	43225	40075	148	12100	500	28420	50	1	24800000	9920	-51.95	3.24	12	0.39	-770.00	12349.00	49100	20240223	-18.53	24950	20240124	60.32	49100	-18.53	20240223	24950	60.32	20240124	49100	-18.53	20240223	24950	60.32	20240124	1.86	N	008730	500	147 억		1316014	N	N	52	N	00	N
85	20240614	130212	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40200	-400	5	-0.99	3586760200	88378	53.80	41500	41600	39900	52700	28450	40600	40584.29	5.31	0	-16245	44100	42350	40950	39200	37800	43225	40075	148	12100	500	28420	50	1	24800000	9970	-52.21	3.26	12	0.36	-770.00	12349.00	49100	20240223	-18.13	24950	20240124	61.12	49100	-18.13	20240223	24950	61.12	20240124	49100	-18.13	20240223	24950	61.12	20240124	1.86	N	008730	500	147 억		1316014	N	N	52	N	00	N
86	20240614	120214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40550	-50	5	-0.12	2932681250	72076	43.88	41500	41600	40150	52700	28450	40600	40688.85	5.31	0	-15367	44100	42350	40950	39200	37800	43225	40075	148	12100	500	28420	50	1	24800000	10056	-52.66	3.28	12	0.29	-770.00	12349.00	49100	20240223	-17.41	24950	20240124	62.53	49100	-17.41	20240223	24950	62.53	20240124	49100	-17.41	20240223	24950	62.53	20240124	1.86	N	008730	500	147 억		1316014	N	N	52	N	00	N
87	20240614	110224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40250	-350	5	-0.86	2088274950	51270	31.21	41500	41600	40150	52700	28450	40600	40731.18	5.31	0	-16869	44100	42350	40950	39200	37800	43225	40075	148	12100	500	28420	50	1	24800000	9982	-52.27	3.26	12	0.21	-770.00	12349.00	49100	20240223	-18.02	24950	20240124	61.32	49100	-18.02	20240223	24950	61.32	20240124	49100	-18.02	20240223	24950	61.32	20240124	1.86	N	008730	500	147 억		1316014	N	N	52	N	00	N
88	20240614	100225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40600	0	3	0.00	1589947150	38948	23.71	41500	41600	40150	52700	28450	40600	40822.85	5.31	0	-16549	44100	42350	40950	39200	37800	43225	40075	148	12100	500	28420	50	1	24800000	10069	-52.73	3.29	12	0.16	-770.00	12349.00	49100	20240223	-17.31	24950	20240124	62.73	49100	-17.31	20240223	24950	62.73	20240124	49100	-17.31	20240223	24950	62.73	20240124	1.86	N	008730	500	147 억		1316014	N	N	52	N	00	N
89	20240614	090226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41000	400	2	0.99	173624900	4211	2.56	41500	41550	40750	52700	28450	40600	41245.85	5.31	0	-2192	44100	42350	40950	39200	37800	43225	40075	148	12100	500	28420	50	1	24800000	10168	-53.25	3.32	12	0.02	-770.00	12349.00	49100	20240223	-16.50	24950	20240124	64.33	49100	-16.50	20240223	24950	64.33	20240124	49100	-16.50	20240223	24950	64.33	20240124	1.86	N	008730	500	147 억		1316014	N	N	52	N	00	N
90	20240613	160223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40600	150	2	0.37	6751711450	163947	151.04	39900	42700	39550	52500	28350	40450	41182.28	5.14	0	27216	42050	41250	40150	39350	38250	41650	39750	148	12050	500	28310	50	1	24800000	10069	-52.73	3.29	12	0.66	-770.00	12349.00	49100	20240223	-17.31	24950	20240124	62.73	49100	-17.31	20240223	24950	62.73	20240124	49100	-17.31	20240223	24950	62.73	20240124	1.81	N	008730	500	147 억		1275287	N	N	52	N	00	N
91	20240613	150228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40900	450	2	1.11	6028385850	146142	134.64	39900	42700	39550	52500	28350	40450	41250.19	5.14	0	30279	42050	41250	40150	39350	38250	41650	39750	148	12050	500	28310	50	1	24800000	10143	-53.12	3.31	12	0.59	-770.00	12349.00	49100	20240223	-16.70	24950	20240124	63.93	49100	-16.70	20240223	24950	63.93	20240124	49100	-16.70	20240223	24950	63.93	20240124	1.81	N	008730	500	147 억		1275287	N	N	2	N	00	N
92	20240613	140225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40950	500	2	1.24	5676043050	137516	126.69	39900	42700	39550	52500	28350	40450	41275.51	5.14	0	31985	42050	41250	40150	39350	38250	41650	39750	148	12050	500	28310	50	1	24800000	10156	-53.18	3.32	12	0.55	-770.00	12349.00	49100	20240223	-16.60	24950	20240124	64.13	49100	-16.60	20240223	24950	64.13	20240124	49100	-16.60	20240223	24950	64.13	20240124	1.81	N	008730	500	147 억		1275287	N	N	2	N	00	N
93	20240613	130224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41500	1050	2	2.60	5318332300	128843	118.70	39900	42700	39550	52500	28350	40450	41277.62	5.14	0	31961	42050	41250	40150	39350	38250	41650	39750	148	12050	500	28310	50	1	24800000	10292	-53.90	3.36	12	0.52	-770.00	12349.00	49100	20240223	-15.48	24950	20240124	66.33	49100	-15.48	20240223	24950	66.33	20240124	49100	-15.48	20240223	24950	66.33	20240124	1.81	N	008730	500	147 억		1275287	N	N	2	N	00	N
94	20240613	120224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41250	800	2	1.98	4959211850	120163	110.70	39900	42700	39550	52500	28350	40450	41270.71	5.14	0	30685	42050	41250	40150	39350	38250	41650	39750	148	12050	500	28310	50	1	24800000	10230	-53.57	3.34	12	0.48	-770.00	12349.00	49100	20240223	-15.99	24950	20240124	65.33	49100	-15.99	20240223	24950	65.33	20240124	49100	-15.99	20240223	24950	65.33	20240124	1.81	N	008730	500	147 억		1275287	N	N	2	N	00	N
95	20240613	110223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41350	900	2	2.22	4582081850	110997	102.26	39900	42700	39550	52500	28350	40450	41281.13	5.14	0	30258	42050	41250	40150	39350	38250	41650	39750	148	12050	500	28310	50	1	24800000	10255	-53.70	3.35	12	0.45	-770.00	12349.00	49100	20240223	-15.78	24950	20240124	65.73	49100	-15.78	20240223	24950	65.73	20240124	49100	-15.78	20240223	24950	65.73	20240124	1.81	N	008730	500	147 억		1275287	N	N	2	N	00	N
96	20240613	100223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42050	1600	2	3.96	2949022750	72133	66.46	39900	42400	39550	52500	28350	40450	40883.13	5.14	0	14229	42050	41250	40150	39350	38250	41650	39750	148	12050	500	28310	50	1	24800000	10428	-54.61	3.41	12	0.29	-770.00	12349.00	49100	20240223	-14.36	24950	20240124	68.54	49100	-14.36	20240223	24950	68.54	20240124	49100	-14.36	20240223	24950	68.54	20240124	1.81	N	008730	500	147 억		1275287	N	N	2	N	00	N
97	20240613	090227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40600	150	2	0.37	165513150	4109	3.79	39900	40800	39900	52500	28350	40450	40280.64	5.14	0	1186	42050	41250	40150	39350	38250	41650	39750	148	12050	500	28310	50	1	24800000	10069	-52.73	3.29	12	0.02	-770.00	12349.00	49100	20240223	-17.31	24950	20240124	62.73	49100	-17.31	20240223	24950	62.73	20240124	49100	-17.31	20240223	24950	62.73	20240124	1.81	N	008730	500	147 억		1275287	N	N	2	N	00	N
98	20240612	160220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40450	300	2	0.75	4350587500	108324	51.69	40250	40950	39050	52100	28150	40150	40161.93	5.11	0	8414	42416	41282	40416	39282	38416	41850	39850	148	11950	500	28100	50	1	24800000	10032	-52.53	3.28	12	0.44	-770.00	12349.00	49100	20240223	-17.62	24950	20240124	62.12	49100	-17.62	20240223	24950	62.12	20240124	49100	-17.62	20240223	24950	62.12	20240124	1.65	N	008730	500	147 억		1266877	N	N	2	N	00	N
99	20240612	150229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40250	100	2	0.25	4132629750	102918	49.11	40250	40950	39050	52100	28150	40150	40154.59	5.11	0	7107	42416	41282	40416	39282	38416	41850	39850	148	11950	500	28100	50	1	24800000	9982	-52.27	3.26	12	0.41	-770.00	12349.00	49100	20240223	-18.02	24950	20240124	61.32	49100	-18.02	20240223	24950	61.32	20240124	49100	-18.02	20240223	24950	61.32	20240124	1.65	N	008730	500	147 억		1266877	N	N	41	N	00	N
100	20240612	140222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40200	50	2	0.12	3800011750	94642	45.17	40250	40950	39050	52100	28150	40150	40151.43	5.11	0	3360	42416	41282	40416	39282	38416	41850	39850	148	11950	500	28100	50	1	24800000	9970	-52.21	3.26	12	0.38	-770.00	12349.00	49100	20240223	-18.13	24950	20240124	61.12	49100	-18.13	20240223	24950	61.12	20240124	49100	-18.13	20240223	24950	61.12	20240124	1.65	N	008730	500	147 억		1266877	N	N	41	N	00	N
101	20240612	130224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40150	0	3	0.00	3204743400	79781	38.07	40250	40950	39050	52100	28150	40150	40169.26	5.11	0	-3751	42416	41282	40416	39282	38416	41850	39850	148	11950	500	28100	50	1	24800000	9957	-52.14	3.25	12	0.32	-770.00	12349.00	49100	20240223	-18.23	24950	20240124	60.92	49100	-18.23	20240223	24950	60.92	20240124	49100	-18.23	20240223	24950	60.92	20240124	1.65	N	008730	500	147 억		1266877	N	N	41	N	00	N
102	20240612	120222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40200	50	2	0.12	2981825500	74229	35.42	40250	40950	39050	52100	28150	40150	40170.63	5.11	0	-4823	42416	41282	40416	39282	38416	41850	39850	148	11950	500	28100	50	1	24800000	9970	-52.21	3.26	12	0.30	-770.00	12349.00	49100	20240223	-18.13	24950	20240124	61.12	49100	-18.13	20240223	24950	61.12	20240124	49100	-18.13	20240223	24950	61.12	20240124	1.65	N	008730	500	147 억		1266877	N	N	41	N	00	N
103	20240612	110221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40500	350	2	0.87	2539955800	63232	30.18	40250	40950	39050	52100	28150	40150	40168.84	5.11	0	-5581	42416	41282	40416	39282	38416	41850	39850	148	11950	500	28100	50	1	24800000	10044	-52.60	3.28	12	0.25	-770.00	12349.00	49100	20240223	-17.52	24950	20240124	62.32	49100	-17.52	20240223	24950	62.32	20240124	49100	-17.52	20240223	24950	62.32	20240124	1.65	N	008730	500	147 억		1266877	N	N	41	N	00	N
104	20240612	100222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40900	750	2	1.87	1996950300	49848	23.79	40250	40950	39050	52100	28150	40150	40060.79	5.11	0	-4331	42416	41282	40416	39282	38416	41850	39850	148	11950	500	28100	50	1	24800000	10143	-53.12	3.31	12	0.20	-770.00	12349.00	49100	20240223	-16.70	24950	20240124	63.93	49100	-16.70	20240223	24950	63.93	20240124	49100	-16.70	20240223	24950	63.93	20240124	1.65	N	008730	500	147 억		1266877	N	N	41	N	00	N
105	20240612	090222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39700	-450	5	-1.12	341160400	8574	4.09	40250	40250	39600	52100	28150	40150	39790.11	5.11	0	-3294	42416	41282	40416	39282	38416	41850	39850	148	11950	500	28100	50	1	24800000	9846	-51.56	3.21	12	0.03	-770.00	12349.00	49100	20240223	-19.14	24950	20240124	59.12	49100	-19.14	20240223	24950	59.12	20240124	49100	-19.14	20240223	24950	59.12	20240124	1.65	N	008730	500	147 억		1266877	N	N	41	N	00	N
106	20240610	160221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39650	150	2	0.38	16926459950	415297	231.63	40250	42500	38700	51300	27650	39500	40758.48	5.26	0	-19694	41700	40600	39400	38300	37100	40000	37700	148	11800	500	27650	50	1	24800000	9833	-51.49	3.21	12	1.67	-770.00	12349.00	49100	20240223	-19.25	24950	20240124	58.92	49100	-19.25	20240223	24950	58.92	20240124	49100	-19.25	20240223	24950	58.92	20240124	1.66	N	008730	500	147 억		1303922	N	N	16	N	00	N
107	20240610	150222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39650	150	2	0.38	16576219500	406470	226.71	40250	42500	38700	51300	27650	39500	40781.00	5.26	0	-18603	41700	40600	39400	38300	37100	40000	37700	148	11800	500	27650	50	1	24800000	9833	-51.49	3.21	12	1.64	-770.00	12349.00	49100	20240223	-19.25	24950	20240124	58.92	49100	-19.25	20240223	24950	58.92	20240124	49100	-19.25	20240223	24950	58.92	20240124	1.66	N	008730	500	147 억		1303922	N	N	136	N	00	N
108	20240610	140222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39900	400	2	1.01	15683296800	384005	214.18	40250	42500	38700	51300	27650	39500	40841.47	5.26	0	-14680	41700	40600	39400	38300	37100	40000	37700	148	11800	500	27650	50	1	24800000	9895	-51.82	3.23	12	1.55	-770.00	12349.00	49100	20240223	-18.74	24950	20240124	59.92	49100	-18.74	20240223	24950	59.92	20240124	49100	-18.74	20240223	24950	59.92	20240124	1.66	N	008730	500	147 억		1303922	N	N	136	N	00	N
109	20240610	130222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39650	150	2	0.38	13283438950	323112	180.22	40250	42500	39600	51300	27650	39500	41111.07	5.26	0	-2346	41700	40600	39400	38300	37100	40000	37700	148	11800	500	27650	50	1	24800000	9833	-51.49	3.21	12	1.30	-770.00	12349.00	49100	20240223	-19.25	24950	20240124	58.92	49100	-19.25	20240223	24950	58.92	20240124	49100	-19.25	20240223	24950	58.92	20240124	1.66	N	008730	500	147 억		1303922	N	N	136	N	00	N
110	20240610	120221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41800	2300	2	5.82	11039662150	267744	149.34	40250	42500	39750	51300	27650	39500	41232.32	5.26	0	8845	41700	40600	39400	38300	37100	40000	37700	148	11800	500	27650	50	1	24800000	10366	-54.29	3.38	12	1.08	-770.00	12349.00	49100	20240223	-14.87	24950	20240124	67.54	49100	-14.87	20240223	24950	67.54	20240124	49100	-14.87	20240223	24950	67.54	20240124	1.66	N	008730	500	147 억		1303922	N	N	136	N	00	N
111	20240610	110222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42000	2500	2	6.33	8076050950	197539	110.18	40250	42250	39750	51300	27650	39500	40883.50	5.26	0	10078	41700	40600	39400	38300	37100	40000	37700	148	11800	500	27650	50	1	24800000	10416	-54.55	3.40	12	0.80	-770.00	12349.00	49100	20240223	-14.46	24950	20240124	68.34	49100	-14.46	20240223	24950	68.34	20240124	49100	-14.46	20240223	24950	68.34	20240124	1.66	N	008730	500	147 억		1303922	N	N	136	N	00	N
112	20240610	100222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	40700	1200	2	3.04	4107661800	101398	56.56	40250	41050	39750	51300	27650	39500	40510.53	5.26	0	-17834	41700	40600	39400	38300	37100	40000	37700	148	11800	500	27650	50	1	24800000	10094	-52.86	3.30	12	0.41	-770.00	12349.00	49100	20240223	-17.11	24950	20240124	63.13	49100	-17.11	20240223	24950	63.13	20240124	49100	-17.11	20240223	24950	63.13	20240124	1.66	N	008730	500	147 억		1303922	N	N	136	N	00	N
113	20240610	090226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39900	400	2	1.01	429702950	10702	5.97	40250	40300	39750	51300	27650	39500	40153.18	5.26	0	-4206	41700	40600	39400	38300	37100	40000	37700	148	11800	500	27650	50	1	24800000	9895	-51.82	3.23	12	0.04	-770.00	12349.00	49100	20240223	-18.74	24950	20240124	59.92	49100	-18.74	20240223	24950	59.92	20240124	49100	-18.74	20240223	24950	59.92	20240124	1.66	N	008730	500	147 억		1303922	N	N	136	N	00	N
114	20240607	160226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39500	100	2	0.25	6992357700	178314	96.91	40200	40500	38200	51200	27600	39400	39213.24	5.32	0	-13844	41966	40682	39366	38082	36766	41325	38725	148	11800	500	27580	50	1	24800000	9796	-51.30	3.20	12	0.72	-770.00	12349.00	49100	20240223	-19.55	24950	20240124	58.32	49100	-19.55	20240223	24950	58.32	20240124	49100	-19.55	20240223	24950	58.32	20240124	1.62	N	008730	500	147 억		1318579	N	N	136	N	00	N
115	20240607	150228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39600	200	2	0.51	6505174800	165977	90.21	40200	40500	38200	51200	27600	39400	39193.23	5.32	0	-13238	41966	40682	39366	38082	36766	41325	38725	148	11800	500	27580	50	1	24800000	9821	-51.43	3.21	12	0.67	-770.00	12349.00	49100	20240223	-19.35	24950	20240124	58.72	49100	-19.35	20240223	24950	58.72	20240124	49100	-19.35	20240223	24950	58.72	20240124	1.62	N	008730	500	147 억		1318579	N	N	18	N	00	N
116	20240607	140226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39450	50	2	0.13	6054349000	154579	84.01	40200	40500	38200	51200	27600	39400	39166.70	5.32	0	-11709	41966	40682	39366	38082	36766	41325	38725	148	11800	500	27580	50	1	24800000	9784	-51.23	3.19	12	0.62	-770.00	12349.00	49100	20240223	-19.65	24950	20240124	58.12	49100	-19.65	20240223	24950	58.12	20240124	49100	-19.65	20240223	24950	58.12	20240124	1.62	N	008730	500	147 억		1318579	N	N	18	N	00	N
117	20240607	130227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39400	0	3	0.00	4957276350	126793	68.91	40200	40500	38200	51200	27600	39400	39097.40	5.32	0	-7558	41966	40682	39366	38082	36766	41325	38725	148	11800	500	27580	50	1	24800000	9771	-51.17	3.19	12	0.51	-770.00	12349.00	49100	20240223	-19.76	24950	20240124	57.92	49100	-19.76	20240223	24950	57.92	20240124	49100	-19.76	20240223	24950	57.92	20240124	1.62	N	008730	500	147 억		1318579	N	N	18	N	00	N
118	20240607	120227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38650	-750	5	-1.90	4358834500	111469	60.58	40200	40500	38200	51200	27600	39400	39103.56	5.32	0	-5570	41966	40682	39366	38082	36766	41325	38725	148	11800	500	27580	50	1	24800000	9585	-50.19	3.13	12	0.45	-770.00	12349.00	49100	20240223	-21.28	24950	20240124	54.91	49100	-21.28	20240223	24950	54.91	20240124	49100	-21.28	20240223	24950	54.91	20240124	1.62	N	008730	500	147 억		1318579	N	N	18	N	00	N
119	20240607	110226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38850	-550	5	-1.40	3553275500	90585	49.23	40200	40500	38450	51200	27600	39400	39225.87	5.32	0	-9131	41966	40682	39366	38082	36766	41325	38725	148	11800	500	27580	50	1	24800000	9635	-50.45	3.15	12	0.37	-770.00	12349.00	49100	20240223	-20.88	24950	20240124	55.71	49100	-20.88	20240223	24950	55.71	20240124	49100	-20.88	20240223	24950	55.71	20240124	1.62	N	008730	500	147 억		1318579	N	N	18	N	00	N
120	20240607	100226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39050	-350	5	-0.89	2515981750	63764	34.66	40200	40500	38700	51200	27600	39400	39457.72	5.32	0	-9178	41966	40682	39366	38082	36766	41325	38725	148	11800	500	27580	50	1	24800000	9684	-50.71	3.16	12	0.26	-770.00	12349.00	49100	20240223	-20.47	24950	20240124	56.51	49100	-20.47	20240223	24950	56.51	20240124	49100	-20.47	20240223	24950	56.51	20240124	1.62	N	008730	500	147 억		1318579	N	N	18	N	00	N
121	20240607	090225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39900	500	2	1.27	658554250	16384	8.90	40200	40500	39850	51200	27600	39400	40194.96	5.32	0	-5986	41966	40682	39366	38082	36766	41325	38725	148	11800	500	27580	50	1	24800000	9895	-51.82	3.23	12	0.07	-770.00	12349.00	49100	20240223	-18.74	24950	20240124	59.92	49100	-18.74	20240223	24950	59.92	20240124	49100	-18.74	20240223	24950	59.92	20240124	1.62	N	008730	500	147 억		1318579	N	N	18	N	00	N
122	20240605	160225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39400	1000	2	2.60	7262174100	183361	81.93	38400	40650	38050	49900	26900	38400	39608.02	5.30	0	786	41200	39800	38500	37100	35800	40500	37800	148	11500	500	26880	50	1	24800000	9771	-51.17	3.19	12	0.74	-770.00	12349.00	49100	20240223	-19.76	24950	20240124	57.92	49100	-19.76	20240223	24950	57.92	20240124	49100	-19.76	20240223	24950	57.92	20240124	1.61	N	008730	500	147 억		1313698	N	N	18	N	00	N
123	20240605	150225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39450	1050	2	2.73	6692008800	168885	75.46	38400	40650	38050	49900	26900	38400	39626.89	5.30	0	1757	41200	39800	38500	37100	35800	40500	37800	148	11500	500	26880	50	1	24800000	9784	-51.23	3.19	12	0.68	-770.00	12349.00	49100	20240223	-19.65	24950	20240124	58.12	49100	-19.65	20240223	24950	58.12	20240124	49100	-19.65	20240223	24950	58.12	20240124	1.61	N	008730	500	147 억		1313698	N	N	11	N	00	N
124	20240605	140224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39600	1200	2	3.12	6120612750	154447	69.01	38400	40650	38050	49900	26900	38400	39631.68	5.30	0	5366	41200	39800	38500	37100	35800	40500	37800	148	11500	500	26880	50	1	24800000	9821	-51.43	3.21	12	0.62	-770.00	12349.00	49100	20240223	-19.35	24950	20240124	58.72	49100	-19.35	20240223	24950	58.72	20240124	49100	-19.35	20240223	24950	58.72	20240124	1.61	N	008730	500	147 억		1313698	N	N	11	N	00	N
125	20240605	130226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39550	1150	2	2.99	5907009750	149050	66.60	38400	40650	38050	49900	26900	38400	39633.62	5.30	0	6459	41200	39800	38500	37100	35800	40500	37800	148	11500	500	26880	50	1	24800000	9808	-51.36	3.20	12	0.60	-770.00	12349.00	49100	20240223	-19.45	24950	20240124	58.52	49100	-19.45	20240223	24950	58.52	20240124	49100	-19.45	20240223	24950	58.52	20240124	1.61	N	008730	500	147 억		1313698	N	N	11	N	00	N
126	20240605	120224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39750	1350	2	3.52	5368066750	135453	60.52	38400	40650	38050	49900	26900	38400	39633.29	5.30	0	6101	41200	39800	38500	37100	35800	40500	37800	148	11500	500	26880	50	1	24800000	9858	-51.62	3.22	12	0.55	-770.00	12349.00	49100	20240223	-19.04	24950	20240124	59.32	49100	-19.04	20240223	24950	59.32	20240124	49100	-19.04	20240223	24950	59.32	20240124	1.61	N	008730	500	147 억		1313698	N	N	11	N	00	N
127	20240605	110225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39850	1450	2	3.78	3367008150	85599	38.25	38400	39850	38050	49900	26900	38400	39338.05	5.30	0	-4306	41200	39800	38500	37100	35800	40500	37800	148	11500	500	26880	50	1	24800000	9883	-51.75	3.23	12	0.35	-770.00	12349.00	49100	20240223	-18.84	24950	20240124	59.72	49100	-18.84	20240223	24950	59.72	20240124	49100	-18.84	20240223	24950	59.72	20240124	1.61	N	008730	500	147 억		1313698	N	N	11	N	00	N
128	20240605	100226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39500	1100	2	2.86	2287003100	58315	26.06	38400	39700	38050	49900	26900	38400	39222.45	5.30	0	-2790	41200	39800	38500	37100	35800	40500	37800	148	11500	500	26880	50	1	24800000	9796	-51.30	3.20	12	0.24	-770.00	12349.00	49100	20240223	-19.55	24950	20240124	58.32	49100	-19.55	20240223	24950	58.32	20240124	49100	-19.55	20240223	24950	58.32	20240124	1.61	N	008730	500	147 억		1313698	N	N	11	N	00	N
129	20240605	090224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38700	300	2	0.78	145465950	3785	1.69	38400	38800	38050	49900	26900	38400	38435.08	5.30	0	170	41200	39800	38500	37100	35800	40500	37800	148	11500	500	26880	50	1	24800000	9598	-50.26	3.13	12	0.02	-770.00	12349.00	49100	20240223	-21.18	24950	20240124	55.11	49100	-21.18	20240223	24950	55.11	20240124	49100	-21.18	20240223	24950	55.11	20240124	1.61	N	008730	500	147 억		1313698	N	N	11	N	00	N
130	20240604	160222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38400	500	2	1.32	8671357350	223356	65.89	37400	39900	37200	49250	26550	37900	38823.25	5.28	0	1947	41233	39566	37233	35566	33233	40400	36400	148	11350	500	26530	50	1	24800000	9523	-49.87	3.11	12	0.90	-770.00	12349.00	49100	20240223	-21.79	24950	20240124	53.91	49100	-21.79	20240223	24950	53.91	20240124	49100	-21.79	20240223	24950	53.91	20240124	1.63	N	008730	500	147 억		1308266	N	N	11	N	00	N
131	20240604	150224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38250	350	2	0.92	8301097200	213688	63.04	37400	39900	37200	49250	26550	37900	38846.81	5.28	0	-390	41233	39566	37233	35566	33233	40400	36400	148	11350	500	26530	50	1	24800000	9486	-49.68	3.10	12	0.86	-770.00	12349.00	49100	20240223	-22.10	24950	20240124	53.31	49100	-22.10	20240223	24950	53.31	20240124	49100	-22.10	20240223	24950	53.31	20240124	1.63	N	008730	500	147 억		1308266	N	N	141	N	00	N
132	20240604	140224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38700	800	2	2.11	7178108750	184512	54.43	37400	39900	37200	49250	26550	37900	38903.21	5.28	0	-1827	41233	39566	37233	35566	33233	40400	36400	148	11350	500	26530	50	1	24800000	9598	-50.26	3.13	12	0.74	-770.00	12349.00	49100	20240223	-21.18	24950	20240124	55.11	49100	-21.18	20240223	24950	55.11	20240124	49100	-21.18	20240223	24950	55.11	20240124	1.63	N	008730	500	147 억		1308266	N	N	141	N	00	N
133	20240604	130223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39700	1800	2	4.75	5954838550	153329	45.23	37400	39900	37200	49250	26550	37900	38837.00	5.28	0	12510	41233	39566	37233	35566	33233	40400	36400	148	11350	500	26530	50	1	24800000	9846	-51.56	3.21	12	0.62	-770.00	12349.00	49100	20240223	-19.14	24950	20240124	59.12	49100	-19.14	20240223	24950	59.12	20240124	49100	-19.14	20240223	24950	59.12	20240124	1.63	N	008730	500	147 억		1308266	N	N	141	N	00	N
134	20240604	120222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	39300	1400	2	3.69	4194196950	108859	32.12	37400	39500	37200	49250	26550	37900	38528.71	5.28	0	99	41233	39566	37233	35566	33233	40400	36400	148	11350	500	26530	50	1	24800000	9746	-51.04	3.18	12	0.44	-770.00	12349.00	49100	20240223	-19.96	24950	20240124	57.52	49100	-19.96	20240223	24950	57.52	20240124	49100	-19.96	20240223	24950	57.52	20240124	1.63	N	008730	500	147 억		1308266	N	N	141	N	00	N
135	20240604	110223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38900	1000	2	2.64	3476225600	90449	26.68	37400	39500	37200	49250	26550	37900	38432.99	5.28	0	-7204	41233	39566	37233	35566	33233	40400	36400	148	11350	500	26530	50	1	24800000	9647	-50.52	3.15	12	0.36	-770.00	12349.00	49100	20240223	-20.77	24950	20240124	55.91	49100	-20.77	20240223	24950	55.91	20240124	49100	-20.77	20240223	24950	55.91	20240124	1.63	N	008730	500	147 억		1308266	N	N	141	N	00	N
136	20240604	100223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38300	400	2	1.06	1789325100	47153	13.91	37400	38650	37200	49250	26550	37900	37947.22	5.28	0	-568	41233	39566	37233	35566	33233	40400	36400	148	11350	500	26530	50	1	24800000	9498	-49.74	3.10	12	0.19	-770.00	12349.00	49100	20240223	-22.00	24950	20240124	53.51	49100	-22.00	20240223	24950	53.51	20240124	49100	-22.00	20240223	24950	53.51	20240124	1.63	N	008730	500	147 억		1308266	N	N	141	N	00	N
137	20240604	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37950	50	2	0.13	202180550	5387	1.59	37400	38050	37200	49250	26550	37900	37531.20	5.28	0	-2465	41233	39566	37233	35566	33233	40400	36400	148	11350	500	26530	50	1	24800000	9412	-49.29	3.07	12	0.02	-770.00	12349.00	49100	20240223	-22.71	24950	20240124	52.10	49100	-22.71	20240223	24950	52.10	20240124	49100	-22.71	20240223	24950	52.10	20240124	1.63	N	008730	500	147 억		1308266	N	N	141	N	00	N
138	20240603	160222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37900	3050	2	8.75	12728183150	338439	384.08	35200	38900	34900	45300	24400	34850	37608.48	5.25	0	10243	35816	35332	34366	33882	32916	35575	34125	148	10450	500	24390	50	1	24800000	9399	-49.22	3.07	12	1.36	-770.00	12349.00	49100	20240223	-22.81	24950	20240124	51.90	49100	-22.81	20240223	24950	51.90	20240124	49100	-22.81	20240223	24950	51.90	20240124	1.62	N	008730	500	147 억		1301789	N	N	141	N	00	N
139	20240603	150221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37500	2650	2	7.60	12187483400	324107	367.81	35200	38900	34900	45300	24400	34850	37603.28	5.25	0	13052	35816	35332	34366	33882	32916	35575	34125	148	10450	500	24390	50	1	24800000	9300	-48.70	3.04	12	1.31	-770.00	12349.00	49100	20240223	-23.63	24950	20240124	50.30	49100	-23.63	20240223	24950	50.30	20240124	49100	-23.63	20240223	24950	50.30	20240124	1.62	N	008730	500	147 억		1301789	N	N	0	N	00	N
140	20240603	140222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37400	2550	2	7.32	11235064250	298877	339.18	35200	38900	34900	45300	24400	34850	37590.94	5.25	0	21990	35816	35332	34366	33882	32916	35575	34125	148	10450	500	24390	50	1	24800000	9275	-48.57	3.03	12	1.21	-770.00	12349.00	49100	20240223	-23.83	24950	20240124	49.90	49100	-23.83	20240223	24950	49.90	20240124	49100	-23.83	20240223	24950	49.90	20240124	1.62	N	008730	500	147 억		1301789	N	N	0	N	00	N
141	20240603	130222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37750	2900	2	8.32	10621421000	282483	320.58	35200	38900	34900	45300	24400	34850	37600.22	5.25	0	26274	35816	35332	34366	33882	32916	35575	34125	148	10450	500	24390	50	1	24800000	9362	-49.03	3.06	12	1.14	-770.00	12349.00	49100	20240223	-23.12	24950	20240124	51.30	49100	-23.12	20240223	24950	51.30	20240124	49100	-23.12	20240223	24950	51.30	20240124	1.62	N	008730	500	147 억		1301789	N	N	0	N	00	N
142	20240603	120221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	37950	3100	2	8.90	10050081300	267336	303.39	35200	38900	34900	45300	24400	34850	37593.46	5.25	0	26898	35816	35332	34366	33882	32916	35575	34125	148	10450	500	24390	50	1	24800000	9412	-49.29	3.07	12	1.08	-770.00	12349.00	49100	20240223	-22.71	24950	20240124	52.10	49100	-22.71	20240223	24950	52.10	20240124	49100	-22.71	20240223	24950	52.10	20240124	1.62	N	008730	500	147 억		1301789	N	N	0	N	00	N
143	20240603	110221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38200	3350	2	9.61	9207686850	245089	278.14	35200	38900	34900	45300	24400	34850	37568.76	5.25	0	26056	35816	35332	34366	33882	32916	35575	34125	148	10450	500	24390	50	1	24800000	9474	-49.61	3.09	12	0.99	-770.00	12349.00	49100	20240223	-22.20	24950	20240124	53.11	49100	-22.20	20240223	24950	53.11	20240124	49100	-22.20	20240223	24950	53.11	20240124	1.62	N	008730	500	147 억		1301789	N	N	0	N	00	N
144	20240603	100219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	38350	3500	2	10.04	5721809850	154266	175.07	35200	38650	34900	45300	24400	34850	37090.56	5.25	0	-259	35816	35332	34366	33882	32916	35575	34125	148	10450	500	24390	50	1	24800000	9511	-49.81	3.11	12	0.62	-770.00	12349.00	49100	20240223	-21.89	24950	20240124	53.71	49100	-21.89	20240223	24950	53.71	20240124	49100	-21.89	20240223	24950	53.71	20240124	1.62	N	008730	500	147 억		1301789	N	N	0	N	00	N
145	20240603	090220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34950	100	2	0.29	161348050	4600	5.22	35200	35250	34950	45300	24400	34850	35075.71	5.25	0	-1916	35816	35332	34366	33882	32916	35575	34125	148	10450	500	24390	50	1	24800000	8668	-45.39	2.83	12	0.02	-770.00	12349.00	49100	20240223	-28.82	24950	20240124	40.08	49100	-28.82	20240223	24950	40.08	20240124	49100	-28.82	20240223	24950	40.08	20240124	1.62	N	008730	500	147 억		1301789	N	N	0	N	00	N