KissMeData/011790/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160307	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168600	10600	2	6.71	174015349200	1027983	234.18	158800	175900	158400	205000	110600	158000	169280.75	15.60	0	45569	163466	160732	158266	155532	153066	162100	156900	1893	47000	5000	116920	100	1	37868298	63846	-23.17	3.84	12	2.71	-7276.00	43961.00	200000	20240618	-15.70	68000	20231023	147.94	200000	-15.70	20240618	72000	134.17	20240126	200000	-15.70	20240618	68000	147.94	20231023	2.32	N	011790	5000	1893 억	5908876	N	N	2563	N	N
3	20240628	150307	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167200	9200	2	5.82	164395612400	970756	221.14	158800	175900	158400	205000	110600	158000	169349.08	15.60	0	51370	163466	160732	158266	155532	153066	162100	156900	1893	47000	5000	116920	100	1	37868298	63316	-22.98	3.80	12	2.56	-7276.00	43961.00	200000	20240618	-16.40	68000	20231023	145.88	200000	-16.40	20240618	72000	132.22	20240126	200000	-16.40	20240618	68000	145.88	20231023	2.32	N	011790	5000	1893 억	5908876	N	N	400	N	N
4	20240628	140306	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170600	12600	2	7.97	150781004400	889682	202.67	158800	175900	158400	205000	110600	158000	169478.57	15.60	0	56523	163466	160732	158266	155532	153066	162100	156900	1893	47000	5000	116920	100	1	37868298	64603	-23.45	3.88	12	2.35	-7276.00	43961.00	200000	20240618	-14.70	68000	20231023	150.88	200000	-14.70	20240618	72000	136.94	20240126	200000	-14.70	20240618	68000	150.88	20231023	2.32	N	011790	5000	1893 억	5908876	N	N	400	N	N
5	20240628	130307	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170900	12900	2	8.16	141625549300	835966	190.43	158800	175900	158400	205000	110600	158000	169416.67	15.60	0	48120	163466	160732	158266	155532	153066	162100	156900	1893	47000	5000	116920	100	1	37868298	64717	-23.49	3.89	12	2.21	-7276.00	43961.00	200000	20240618	-14.55	68000	20231023	151.32	200000	-14.55	20240618	72000	137.36	20240126	200000	-14.55	20240618	68000	151.32	20231023	2.32	N	011790	5000	1893 억	5908876	N	N	400	N	N
6	20240628	120306	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170500	12500	2	7.91	132925653700	785060	178.84	158800	175900	158400	205000	110600	158000	169320.40	15.60	0	49950	163466	160732	158266	155532	153066	162100	156900	1893	47000	5000	116920	100	1	37868298	64565	-23.43	3.88	12	2.07	-7276.00	43961.00	200000	20240618	-14.75	68000	20231023	150.74	200000	-14.75	20240618	72000	136.81	20240126	200000	-14.75	20240618	68000	150.74	20231023	2.32	N	011790	5000	1893 억	5908876	N	N	400	N	N
7	20240628	110304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	175100	17100	2	10.82	109635466300	650321	148.14	158800	175900	158400	205000	110600	158000	168588.16	15.60	0	42431	163466	160732	158266	155532	153066	162100	156900	1893	47000	5000	116920	100	1	37868298	66307	-24.07	3.98	12	1.72	-7276.00	43961.00	200000	20240618	-12.45	68000	20231023	157.50	200000	-12.45	20240618	72000	143.19	20240126	200000	-12.45	20240618	68000	157.50	20231023	2.32	N	011790	5000	1893 억	5908876	N	N	400	N	N
8	20240628	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168800	10800	2	6.84	61786455800	371633	84.66	158800	169700	158400	205000	110600	158000	166258.65	15.60	0	49903	163466	160732	158266	155532	153066	162100	156900	1893	47000	5000	116920	100	1	37868298	63922	-23.20	3.84	12	0.98	-7276.00	43961.00	200000	20240618	-15.60	68000	20231023	148.24	200000	-15.60	20240618	72000	134.44	20240126	200000	-15.60	20240618	68000	148.24	20231023	2.32	N	011790	5000	1893 억	5908876	N	N	400	N	N
9	20240628	090302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163600	5600	2	3.54	8136803500	50270	11.45	158800	164000	158400	205000	110600	158000	161868.94	15.60	0	12236	163466	160732	158266	155532	153066	162100	156900	1893	47000	5000	116920	100	1	37868298	61953	-22.48	3.72	12	0.13	-7276.00	43961.00	200000	20240618	-18.20	68000	20231023	140.59	200000	-18.20	20240618	72000	127.22	20240126	200000	-18.20	20240618	68000	140.59	20231023	2.32	N	011790	5000	1893 억	5908876	N	N	400	N	N
10	20240627	160257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158000	-800	5	-0.50	68579560300	434613	50.30	157200	161000	155800	206000	111200	158800	157793.96	15.61	0	-6129	177533	168166	163133	153766	148733	165650	151250	1893	47200	5000	117510	100	1	37868298	59832	-21.72	3.59	12	1.15	-7276.00	43961.00	200000	20240618	-21.00	68000	20231023	132.35	200000	-21.00	20240618	72000	119.44	20240126	200000	-21.00	20240618	68000	132.35	20231023	2.31	N	011790	5000	1893 억	5910888	N	N	400	N	N
11	20240627	150303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158600	-200	5	-0.13	63958328100	405448	46.92	157200	161000	155800	206000	111200	158800	157747.02	15.61	0	-2840	177533	168166	163133	153766	148733	165650	151250	1893	47200	5000	117510	100	1	37868298	60059	-21.80	3.61	12	1.07	-7276.00	43961.00	200000	20240618	-20.70	68000	20231023	133.24	200000	-20.70	20240618	72000	120.28	20240126	200000	-20.70	20240618	68000	133.24	20231023	2.31	N	011790	5000	1893 억	5910888	N	N	45	N	N
12	20240627	140300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158500	-300	5	-0.19	55727659900	353399	40.90	157200	161000	155800	206000	111200	158800	157690.15	15.61	0	2341	177533	168166	163133	153766	148733	165650	151250	1893	47200	5000	117510	100	1	37868298	60021	-21.78	3.61	12	0.93	-7276.00	43961.00	200000	20240618	-20.75	68000	20231023	133.09	200000	-20.75	20240618	72000	120.14	20240126	200000	-20.75	20240618	68000	133.09	20231023	2.31	N	011790	5000	1893 억	5910888	N	N	45	N	N
13	20240627	130301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	156800	-2000	5	-1.26	50956873700	323121	37.40	157200	161000	155800	206000	111200	158800	157701.78	15.61	0	2414	177533	168166	163133	153766	148733	165650	151250	1893	47200	5000	117510	100	1	37868298	59377	-21.55	3.57	12	0.85	-7276.00	43961.00	200000	20240618	-21.60	68000	20231023	130.59	200000	-21.60	20240618	72000	117.78	20240126	200000	-21.60	20240618	68000	130.59	20231023	2.31	N	011790	5000	1893 억	5910888	N	N	45	N	N
14	20240627	120303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	156300	-2500	5	-1.57	45276530600	286892	33.20	157200	161000	155900	206000	111200	158800	157816.97	15.61	0	-2572	177533	168166	163133	153766	148733	165650	151250	1893	47200	5000	117510	100	1	37868298	59188	-21.48	3.56	12	0.76	-7276.00	43961.00	200000	20240618	-21.85	68000	20231023	129.85	200000	-21.85	20240618	72000	117.08	20240126	200000	-21.85	20240618	68000	129.85	20231023	2.31	N	011790	5000	1893 억	5910888	N	N	45	N	N
15	20240627	110302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	157200	-1600	5	-1.01	37458290100	236918	27.42	157200	161000	156000	206000	111200	158800	158106.25	15.61	0	-10617	177533	168166	163133	153766	148733	165650	151250	1893	47200	5000	117510	100	1	37868298	59529	-21.61	3.58	12	0.63	-7276.00	43961.00	200000	20240618	-21.40	68000	20231023	131.18	200000	-21.40	20240618	72000	118.33	20240126	200000	-21.40	20240618	68000	131.18	20231023	2.31	N	011790	5000	1893 억	5910888	N	N	45	N	N
16	20240627	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	157600	-1200	5	-0.76	30360161500	191754	22.19	157200	161000	156000	206000	111200	158800	158328.44	15.61	0	-7378	177533	168166	163133	153766	148733	165650	151250	1893	47200	5000	117510	100	1	37868298	59680	-21.66	3.58	12	0.51	-7276.00	43961.00	200000	20240618	-21.20	68000	20231023	131.76	200000	-21.20	20240618	72000	118.89	20240126	200000	-21.20	20240618	68000	131.76	20231023	2.31	N	011790	5000	1893 억	5910888	N	N	45	N	N
17	20240627	090301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	157400	-1400	5	-0.88	4314056200	27402	3.17	157200	159000	156500	206000	111200	158800	157430.47	15.61	0	4599	177533	168166	163133	153766	148733	165650	151250	1893	47200	5000	117510	100	1	37868298	59605	-21.63	3.58	12	0.07	-7276.00	43961.00	200000	20240618	-21.30	68000	20231023	131.47	200000	-21.30	20240618	72000	118.61	20240126	200000	-21.30	20240618	68000	131.47	20231023	2.31	N	011790	5000	1893 억	5910888	N	N	45	N	N
18	20240626	160301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	158800	-5200	5	-3.17	140862072100	853614	198.22	169500	172500	158100	213000	114800	164000	165024.75	15.70	0	-47642	169266	166632	164866	162232	160466	165750	161350	1893	49000	5000	121360	100	1	37868298	60135	-21.83	3.61	12	2.25	-7276.00	43961.00	200000	20240618	-20.60	68000	20231023	133.53	200000	-20.60	20240618	72000	120.56	20240126	200000	-20.60	20240618	68000	133.53	20231023	2.32	N	011790	5000	1893 억	5945330	N	N	45	N	N
19	20240626	150302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	159300	-4700	5	-2.87	127551407100	769770	178.75	169500	172500	159000	213000	114800	164000	165700.89	15.70	0	-72394	169266	166632	164866	162232	160466	165750	161350	1893	49000	5000	121360	100	1	37868298	60324	-21.89	3.62	12	2.03	-7276.00	43961.00	200000	20240618	-20.35	68000	20231023	134.26	200000	-20.35	20240618	72000	121.25	20240126	200000	-20.35	20240618	68000	134.26	20231023	2.32	N	011790	5000	1893 억	5945330	N	N	468	N	N
20	20240626	140301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	160500	-3500	5	-2.13	113036096000	678988	157.67	169500	172500	160300	213000	114800	164000	166477.68	15.70	0	-86490	169266	166632	164866	162232	160466	165750	161350	1893	49000	5000	121360	100	1	37868298	60779	-22.06	3.65	12	1.79	-7276.00	43961.00	200000	20240618	-19.75	68000	20231023	136.03	200000	-19.75	20240618	72000	122.92	20240126	200000	-19.75	20240618	68000	136.03	20231023	2.32	N	011790	5000	1893 억	5945330	N	N	468	N	N
21	20240626	130303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	162200	-1800	5	-1.10	105170326700	630191	146.34	169500	172500	160500	213000	114800	164000	166886.89	15.70	0	-87373	169266	166632	164866	162232	160466	165750	161350	1893	49000	5000	121360	100	1	37868298	61422	-22.29	3.69	12	1.66	-7276.00	43961.00	200000	20240618	-18.90	68000	20231023	138.53	200000	-18.90	20240618	72000	125.28	20240126	200000	-18.90	20240618	68000	138.53	20231023	2.32	N	011790	5000	1893 억	5945330	N	N	468	N	N
22	20240626	120301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	161400	-2600	5	-1.59	98819969400	590888	137.21	169500	172500	160500	213000	114800	164000	167240.31	15.70	0	-92370	169266	166632	164866	162232	160466	165750	161350	1893	49000	5000	121360	100	1	37868298	61119	-22.18	3.67	12	1.56	-7276.00	43961.00	200000	20240618	-19.30	68000	20231023	137.35	200000	-19.30	20240618	72000	124.17	20240126	200000	-19.30	20240618	68000	137.35	20231023	2.32	N	011790	5000	1893 억	5945330	N	N	468	N	N
23	20240626	110301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	163600	-400	5	-0.24	85461259200	508382	118.05	169500	172500	163300	213000	114800	164000	168105.22	15.70	0	-99023	169266	166632	164866	162232	160466	165750	161350	1893	49000	5000	121360	100	1	37868298	61953	-22.48	3.72	12	1.34	-7276.00	43961.00	200000	20240618	-18.20	68000	20231023	140.59	200000	-18.20	20240618	72000	127.22	20240126	200000	-18.20	20240618	68000	140.59	20231023	2.32	N	011790	5000	1893 억	5945330	N	N	468	N	N
24	20240626	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165700	1700	2	1.04	69831138300	413281	95.97	169500	172500	164900	213000	114800	164000	168968.90	15.70	0	-79299	169266	166632	164866	162232	160466	165750	161350	1893	49000	5000	121360	100	1	37868298	62748	-22.77	3.77	12	1.09	-7276.00	43961.00	200000	20240618	-17.15	68000	20231023	143.68	200000	-17.15	20240618	72000	130.14	20240126	200000	-17.15	20240618	68000	143.68	20231023	2.32	N	011790	5000	1893 억	5945330	N	N	468	N	N
25	20240626	090300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168500	4500	2	2.74	17554391200	103471	24.03	169500	171500	167300	213000	114800	164000	169660.65	15.70	0	-16325	169266	166632	164866	162232	160466	165750	161350	1893	49000	5000	121360	100	1	37868298	63808	-23.16	3.83	12	0.27	-7276.00	43961.00	200000	20240618	-15.75	68000	20231023	147.79	200000	-15.75	20240618	72000	134.03	20240126	200000	-15.75	20240618	68000	147.79	20231023	2.32	N	011790	5000	1893 억	5945330	N	N	468	N	N
26	20240625	160300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164000	-3700	5	-2.21	70334759700	426461	57.45	165000	167500	163100	218000	117400	167700	164930.01	15.66	2020	19286	181966	174832	169666	162532	157366	172250	159950	1893	50300	5000	124090	100	1	37868298	62104	-22.54	3.73	12	1.13	-7276.00	43961.00	200000	20240618	-18.00	68000	20231023	141.18	200000	-18.00	20240618	72000	127.78	20240126	200000	-18.00	20240618	68000	141.18	20231023	2.32	N	011790	5000	1893 억	5931352	N	N	468	N	N
27	20240625	150301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164700	-3000	5	-1.79	61509336400	372627	50.20	165000	167500	163100	218000	117400	167700	165067.60	15.66	2020	7178	181966	174832	169666	162532	157366	172250	159950	1893	50300	5000	124090	100	1	37868298	62369	-22.64	3.75	12	0.98	-7276.00	43961.00	200000	20240618	-17.65	68000	20231023	142.21	200000	-17.65	20240618	72000	128.75	20240126	200000	-17.65	20240618	68000	142.21	20231023	2.32	N	011790	5000	1893 억	5931352	N	N	81	N	N
28	20240625	140301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164400	-3300	5	-1.97	49395379900	298759	40.25	165000	167500	163800	218000	117400	167700	165333.12	15.66	2020	9909	181966	174832	169666	162532	157366	172250	159950	1893	50300	5000	124090	100	1	37868298	62255	-22.59	3.74	12	0.79	-7276.00	43961.00	200000	20240618	-17.80	68000	20231023	141.76	200000	-17.80	20240618	72000	128.33	20240126	200000	-17.80	20240618	68000	141.76	20231023	2.32	N	011790	5000	1893 억	5931352	N	N	81	N	N
29	20240625	130301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166100	-1600	5	-0.95	43056273900	260506	35.10	165000	167500	163800	218000	117400	167700	165276.95	15.66	2020	16269	181966	174832	169666	162532	157366	172250	159950	1893	50300	5000	124090	100	1	37868298	62899	-22.83	3.78	12	0.69	-7276.00	43961.00	200000	20240618	-16.95	68000	20231023	144.26	200000	-16.95	20240618	72000	130.69	20240126	200000	-16.95	20240618	68000	144.26	20231023	2.32	N	011790	5000	1893 억	5931352	N	N	81	N	N
30	20240625	120302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164800	-2900	5	-1.73	38876400500	235315	31.70	165000	167500	163800	218000	117400	167700	165207.25	15.66	2020	17458	181966	174832	169666	162532	157366	172250	159950	1893	50300	5000	124090	100	1	37868298	62407	-22.65	3.75	12	0.62	-7276.00	43961.00	200000	20240618	-17.60	68000	20231023	142.35	200000	-17.60	20240618	72000	128.89	20240126	200000	-17.60	20240618	68000	142.35	20231023	2.32	N	011790	5000	1893 억	5931352	N	N	81	N	N
31	20240625	110304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165600	-2100	5	-1.25	32998105500	199803	26.92	165000	167500	163800	218000	117400	167700	165149.85	15.66	2020	15248	181966	174832	169666	162532	157366	172250	159950	1893	50300	5000	124090	100	1	37868298	62710	-22.76	3.77	12	0.53	-7276.00	43961.00	200000	20240618	-17.20	68000	20231023	143.53	200000	-17.20	20240618	72000	130.00	20240126	200000	-17.20	20240618	68000	143.53	20231023	2.32	N	011790	5000	1893 억	5931352	N	N	81	N	N
32	20240625	100300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164700	-3000	5	-1.79	26542213800	160689	21.65	165000	167500	163800	218000	117400	167700	165173.41	15.66	2020	16073	181966	174832	169666	162532	157366	172250	159950	1893	50300	5000	124090	100	1	37868298	62369	-22.64	3.75	12	0.42	-7276.00	43961.00	200000	20240618	-17.65	68000	20231023	142.21	200000	-17.65	20240618	72000	128.75	20240126	200000	-17.65	20240618	68000	142.21	20231023	2.32	N	011790	5000	1893 억	5931352	N	N	81	N	N
33	20240625	090300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164900	-2800	5	-1.67	4521414200	27332	3.68	165000	167000	164100	218000	117400	167700	165403.56	15.66	2020	9640	181966	174832	169666	162532	157366	172250	159950	1893	50300	5000	124090	100	1	37868298	62445	-22.66	3.75	12	0.07	-7276.00	43961.00	200000	20240618	-17.55	68000	20231023	142.50	200000	-17.55	20240618	72000	129.03	20240126	200000	-17.55	20240618	68000	142.50	20231023	2.32	N	011790	5000	1893 억	5931352	N	N	81	N	N
34	20240624	160300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167700	-9300	5	-5.25	123472836800	734435	112.57	176700	176800	164500	230000	123900	177000	168115.14	15.71	0	-22722	184600	180800	175700	171900	166800	178250	169350	1893	53000	5000	130980	100	1	37868298	63505	-23.05	3.81	12	1.94	-7276.00	43961.00	200000	20240618	-16.15	68000	20231023	146.62	200000	-16.15	20240618	72000	132.92	20240126	200000	-16.15	20240618	68000	146.62	20231023	2.33	N	011790	5000	1893 억	5949789	N	N	81	N	N
35	20240624	150300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167700	-9300	5	-5.25	114932438500	683455	104.75	176700	176800	164500	230000	123900	177000	168157.03	15.71	0	-38360	184600	180800	175700	171900	166800	178250	169350	1893	53000	5000	130980	100	1	37868298	63505	-23.05	3.81	12	1.80	-7276.00	43961.00	200000	20240618	-16.15	68000	20231023	146.62	200000	-16.15	20240618	72000	132.92	20240126	200000	-16.15	20240618	68000	146.62	20231023	2.33	N	011790	5000	1893 억	5949789	N	N	276	N	N
36	20240624	140300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167400	-9600	5	-5.42	106539862200	633452	97.09	176700	176800	164500	230000	123900	177000	168181.96	15.71	0	-48596	184600	180800	175700	171900	166800	178250	169350	1893	53000	5000	130980	100	1	37868298	63392	-23.01	3.81	12	1.67	-7276.00	43961.00	200000	20240618	-16.30	68000	20231023	146.18	200000	-16.30	20240618	72000	132.50	20240126	200000	-16.30	20240618	68000	146.18	20231023	2.33	N	011790	5000	1893 억	5949789	N	N	276	N	N
37	20240624	130259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168100	-8900	5	-5.03	100525314400	597532	91.58	176700	176800	164500	230000	123900	177000	168226.43	15.71	0	-52422	184600	180800	175700	171900	166800	178250	169350	1893	53000	5000	130980	100	1	37868298	63657	-23.10	3.82	12	1.58	-7276.00	43961.00	200000	20240618	-15.95	68000	20231023	147.21	200000	-15.95	20240618	72000	133.47	20240126	200000	-15.95	20240618	68000	147.21	20231023	2.33	N	011790	5000	1893 억	5949789	N	N	276	N	N
38	20240624	120300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168600	-8400	5	-4.75	95039571700	564880	86.58	176700	176800	164500	230000	123900	177000	168239.16	15.71	0	-52351	184600	180800	175700	171900	166800	178250	169350	1893	53000	5000	130980	100	1	37868298	63846	-23.17	3.84	12	1.49	-7276.00	43961.00	200000	20240618	-15.70	68000	20231023	147.94	200000	-15.70	20240618	72000	134.17	20240126	200000	-15.70	20240618	68000	147.94	20231023	2.33	N	011790	5000	1893 억	5949789	N	N	276	N	N
39	20240624	110301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164900	-12100	5	-6.84	81016946900	481324	73.77	176700	176800	164500	230000	123900	177000	168311.47	15.71	0	-57373	184600	180800	175700	171900	166800	178250	169350	1893	53000	5000	130980	100	1	37868298	62445	-22.66	3.75	12	1.27	-7276.00	43961.00	200000	20240618	-17.55	68000	20231023	142.50	200000	-17.55	20240618	72000	129.03	20240126	200000	-17.55	20240618	68000	142.50	20231023	2.33	N	011790	5000	1893 억	5949789	N	N	276	N	N
40	20240624	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168000	-9000	5	-5.08	51456674600	303269	46.48	176700	176800	167200	230000	123900	177000	169660.57	15.71	0	-44951	184600	180800	175700	171900	166800	178250	169350	1893	53000	5000	130980	100	1	37868298	63619	-23.09	3.82	12	0.80	-7276.00	43961.00	200000	20240618	-16.00	68000	20231023	147.06	200000	-16.00	20240618	72000	133.33	20240126	200000	-16.00	20240618	68000	147.06	20231023	2.33	N	011790	5000	1893 억	5949789	N	N	276	N	N
41	20240624	090301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170900	-6100	5	-3.45	5687725400	32832	5.03	176700	176800	170800	230000	123900	177000	173175.63	15.71	0	-10563	184600	180800	175700	171900	166800	178250	169350	1893	53000	5000	130980	100	1	37868298	64717	-23.49	3.89	12	0.09	-7276.00	43961.00	200000	20240618	-14.55	68000	20231023	151.32	200000	-14.55	20240618	72000	137.36	20240126	200000	-14.55	20240618	68000	151.32	20231023	2.33	N	011790	5000	1893 억	5949789	N	N	276	N	N
42	20240621	160253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177000	-2000	5	-1.12	112965747800	646351	128.10	177200	179500	170600	232500	125300	179000	174769.43	15.46	0	90194	191266	185132	180366	174232	169466	182750	171850	1893	53500	5000	132460	100	1	37868298	67027	-24.33	4.03	12	1.71	-7276.00	43961.00	200000	20240618	-11.50	68000	20231023	160.29	200000	-11.50	20240618	72000	145.83	20240126	200000	-11.50	20240618	68000	160.29	20231023	2.23	N	011790	5000	1893 억	5856300	N	N	276	N	N
43	20240621	150252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176300	-2700	5	-1.51	104320832000	597347	118.38	177200	179500	170600	232500	125300	179000	174638.71	15.46	0	77327	191266	185132	180366	174232	169466	182750	171850	1893	53500	5000	132460	100	1	37868298	66762	-24.23	4.01	12	1.58	-7276.00	43961.00	200000	20240618	-11.85	68000	20231023	159.26	200000	-11.85	20240618	72000	144.86	20240126	200000	-11.85	20240618	68000	159.26	20231023	2.23	N	011790	5000	1893 억	5856300	N	N	637	N	N
44	20240621	140252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	174900	-4100	5	-2.29	96557000200	553159	109.63	177200	179500	170600	232500	125300	179000	174553.90	15.46	0	69996	191266	185132	180366	174232	169466	182750	171850	1893	53500	5000	132460	100	1	37868298	66232	-24.04	3.98	12	1.46	-7276.00	43961.00	200000	20240618	-12.55	68000	20231023	157.21	200000	-12.55	20240618	72000	142.92	20240126	200000	-12.55	20240618	68000	157.21	20231023	2.23	N	011790	5000	1893 억	5856300	N	N	637	N	N
45	20240621	130253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177400	-1600	5	-0.89	88430541400	506947	100.47	177200	179500	170600	232500	125300	179000	174435.55	15.46	0	70024	191266	185132	180366	174232	169466	182750	171850	1893	53500	5000	132460	100	1	37868298	67178	-24.38	4.04	12	1.34	-7276.00	43961.00	200000	20240618	-11.30	68000	20231023	160.88	200000	-11.30	20240618	72000	146.39	20240126	200000	-11.30	20240618	68000	160.88	20231023	2.23	N	011790	5000	1893 억	5856300	N	N	637	N	N
46	20240621	120255	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176000	-3000	5	-1.68	75215559200	432623	85.74	177200	179500	170600	232500	125300	179000	173856.85	15.46	0	73106	191266	185132	180366	174232	169466	182750	171850	1893	53500	5000	132460	100	1	37868298	66648	-24.19	4.00	12	1.14	-7276.00	43961.00	200000	20240618	-12.00	68000	20231023	158.82	200000	-12.00	20240618	72000	144.44	20240126	200000	-12.00	20240618	68000	158.82	20231023	2.23	N	011790	5000	1893 억	5856300	N	N	637	N	N
47	20240621	110254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	174000	-5000	5	-2.79	67840715400	390623	77.41	177200	179500	170600	232500	125300	179000	173670.24	15.46	0	64491	191266	185132	180366	174232	169466	182750	171850	1893	53500	5000	132460	100	1	37868298	65891	-23.91	3.96	12	1.03	-7276.00	43961.00	200000	20240618	-13.00	68000	20231023	155.88	200000	-13.00	20240618	72000	141.67	20240126	200000	-13.00	20240618	68000	155.88	20231023	2.23	N	011790	5000	1893 억	5856300	N	N	637	N	N
48	20240621	100252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	174400	-4600	5	-2.57	56343988900	324339	64.28	177200	179500	170600	232500	125300	179000	173716.00	15.46	0	63152	191266	185132	180366	174232	169466	182750	171850	1893	53500	5000	132460	100	1	37868298	66042	-23.97	3.97	12	0.86	-7276.00	43961.00	200000	20240618	-12.80	68000	20231023	156.47	200000	-12.80	20240618	72000	142.22	20240126	200000	-12.80	20240618	68000	156.47	20231023	2.23	N	011790	5000	1893 억	5856300	N	N	637	N	N
49	20240621	090254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177200	-1800	5	-1.01	2994267200	16857	3.34	177200	179500	176600	232500	125300	179000	177610.13	15.46	0	6788	191266	185132	180366	174232	169466	182750	171850	1893	53500	5000	132460	100	1	37868298	67103	-24.35	4.03	12	0.04	-7276.00	43961.00	200000	20240618	-11.40	68000	20231023	160.59	200000	-11.40	20240618	72000	146.11	20240126	200000	-11.40	20240618	68000	160.59	20231023	2.23	N	011790	5000	1893 억	5856300	N	N	637	N	N
50	20240620	160253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	179000	-3500	5	-1.92	89964398900	498843	64.55	185700	186500	175600	237000	127800	182500	180348.22	15.41	0	16984	196300	189400	182200	175300	168100	192850	178750	1893	54500	5000	135050	100	1	37868298	67784	-24.60	4.07	12	1.32	-7276.00	43961.00	200000	20240618	-10.50	68000	20231023	163.24	200000	-10.50	20240618	72000	148.61	20240126	200000	-10.50	20240618	68000	163.24	20231023	2.24	N	011790	5000	1893 억	5836085	N	N	636	N	N
51	20240620	150253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	178700	-3800	5	-2.08	83089430500	460378	59.57	185700	186500	175600	237000	127800	182500	180480.88	15.41	0	10260	196300	189400	182200	175300	168100	192850	178750	1893	54500	5000	135050	100	1	37868298	67671	-24.56	4.06	12	1.22	-7276.00	43961.00	200000	20240618	-10.65	68000	20231023	162.79	200000	-10.65	20240618	72000	148.19	20240126	200000	-10.65	20240618	68000	162.79	20231023	2.24	N	011790	5000	1893 억	5836085	N	N	777	N	N
52	20240620	140253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	176500	-6000	5	-3.29	67511932400	372702	48.23	185700	186500	176400	237000	127800	182500	181141.85	15.41	0	-6321	196300	189400	182200	175300	168100	192850	178750	1893	54500	5000	135050	100	1	37868298	66838	-24.26	4.01	12	0.98	-7276.00	43961.00	200000	20240618	-11.75	68000	20231023	159.56	200000	-11.75	20240618	72000	145.14	20240126	200000	-11.75	20240618	68000	159.56	20231023	2.24	N	011790	5000	1893 억	5836085	N	N	777	N	N
53	20240620	130253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	180900	-1600	5	-0.88	48047879700	263608	34.11	185700	186500	179400	237000	127800	182500	182270.19	15.41	0	769	196300	189400	182200	175300	168100	192850	178750	1893	54500	5000	135050	100	1	37868298	68504	-24.86	4.12	12	0.70	-7276.00	43961.00	200000	20240618	-9.55	68000	20231023	166.03	200000	-9.55	20240618	72000	151.25	20240126	200000	-9.55	20240618	68000	166.03	20231023	2.24	N	011790	5000	1893 억	5836085	N	N	777	N	N
54	20240620	120253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	183900	1400	2	0.77	40723320000	223250	28.89	185700	186500	179400	237000	127800	182500	182411.29	15.41	0	5326	196300	189400	182200	175300	168100	192850	178750	1893	54500	5000	135050	100	1	37868298	69640	-25.27	4.18	12	0.59	-7276.00	43961.00	200000	20240618	-8.05	68000	20231023	170.44	200000	-8.05	20240618	72000	155.42	20240126	200000	-8.05	20240618	68000	170.44	20231023	2.24	N	011790	5000	1893 억	5836085	N	N	777	N	N
55	20240620	110254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	182300	-200	5	-0.11	33746859200	185143	23.96	185700	186500	179400	237000	127800	182500	182274.56	15.41	0	-1651	196300	189400	182200	175300	168100	192850	178750	1893	54500	5000	135050	100	1	37868298	69034	-25.05	4.15	12	0.49	-7276.00	43961.00	200000	20240618	-8.85	68000	20231023	168.09	200000	-8.85	20240618	72000	153.19	20240126	200000	-8.85	20240618	68000	168.09	20231023	2.24	N	011790	5000	1893 억	5836085	N	N	777	N	N
56	20240620	100254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	180100	-2400	5	-1.32	25678856600	140486	18.18	185700	186500	180000	237000	127800	182500	182785.88	15.41	0	-5420	196300	189400	182200	175300	168100	192850	178750	1893	54500	5000	135050	100	1	37868298	68201	-24.75	4.10	12	0.37	-7276.00	43961.00	200000	20240618	-9.95	68000	20231023	164.85	200000	-9.95	20240618	72000	150.14	20240126	200000	-9.95	20240618	68000	164.85	20231023	2.24	N	011790	5000	1893 억	5836085	N	N	777	N	N
57	20240620	090254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185500	3000	2	1.64	4306826100	23209	3.00	185700	186500	184200	237000	127800	182500	185567.20	15.41	0	-5239	196300	189400	182200	175300	168100	192850	178750	1893	54500	5000	135050	100	1	37868298	70246	-25.49	4.22	12	0.06	-7276.00	43961.00	200000	20240618	-7.25	68000	20231023	172.79	200000	-7.25	20240618	72000	157.64	20240126	200000	-7.25	20240618	68000	172.79	20231023	2.24	N	011790	5000	1893 억	5836085	N	N	777	N	N
58	20240619	160251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	182500	500	2	0.27	140485971800	767066	55.52	179500	189100	175000	236500	127400	182000	183150.97	15.29	0	29813	212066	197032	184966	169932	157866	191000	163900	1893	54500	5000	134680	100	1	37868298	69110	-25.08	4.15	12	2.03	-7276.00	43961.00	200000	20240618	-8.75	68000	20231023	168.38	200000	-8.75	20240618	72000	153.47	20240126	200000	-8.75	20240618	68000	168.38	20231023	2.17	N	011790	5000	1893 억	5790674	N	N	777	N	N
59	20240619	150251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	182500	500	2	0.27	130214134600	710960	51.46	179500	189100	175000	236500	127400	182000	183154.98	15.29	0	39010	212066	197032	184966	169932	157866	191000	163900	1893	54500	5000	134680	100	1	37868298	69110	-25.08	4.15	12	1.88	-7276.00	43961.00	200000	20240618	-8.75	68000	20231023	168.38	200000	-8.75	20240618	72000	153.47	20240126	200000	-8.75	20240618	68000	168.38	20231023	2.17	N	011790	5000	1893 억	5790674	N	N	4803	N	N
60	20240619	140254	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	182000	0	3	0.00	119149641000	650158	47.06	179500	189100	175000	236500	127400	182000	183265.50	15.29	0	25342	212066	197032	184966	169932	157866	191000	163900	1893	54500	5000	134680	100	1	37868298	68920	-25.01	4.14	12	1.72	-7276.00	43961.00	200000	20240618	-9.00	68000	20231023	167.65	200000	-9.00	20240618	72000	152.78	20240126	200000	-9.00	20240618	68000	167.65	20231023	2.17	N	011790	5000	1893 억	5790674	N	N	4803	N	N
61	20240619	130251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	183400	1400	2	0.77	112629263300	614514	44.48	179500	189100	175000	236500	127400	182000	183284.98	15.29	0	20772	212066	197032	184966	169932	157866	191000	163900	1893	54500	5000	134680	100	1	37868298	69450	-25.21	4.17	12	1.62	-7276.00	43961.00	200000	20240618	-8.30	68000	20231023	169.71	200000	-8.30	20240618	72000	154.72	20240126	200000	-8.30	20240618	68000	169.71	20231023	2.17	N	011790	5000	1893 억	5790674	N	N	4803	N	N
62	20240619	120250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	181100	-900	5	-0.49	101524807700	553883	40.09	179500	189100	175000	236500	127400	182000	183300.00	15.29	0	6667	212066	197032	184966	169932	157866	191000	163900	1893	54500	5000	134680	100	1	37868298	68579	-24.89	4.12	12	1.46	-7276.00	43961.00	200000	20240618	-9.45	68000	20231023	166.32	200000	-9.45	20240618	72000	151.53	20240126	200000	-9.45	20240618	68000	166.32	20231023	2.17	N	011790	5000	1893 억	5790674	N	N	4803	N	N
63	20240619	110252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184200	2200	2	1.21	89954898300	490652	35.52	179500	189100	175000	236500	127400	182000	183341.56	15.29	0	-6338	212066	197032	184966	169932	157866	191000	163900	1893	54500	5000	134680	100	1	37868298	69753	-25.32	4.19	12	1.30	-7276.00	43961.00	200000	20240618	-7.90	68000	20231023	170.88	200000	-7.90	20240618	72000	155.83	20240126	200000	-7.90	20240618	68000	170.88	20231023	2.17	N	011790	5000	1893 억	5790674	N	N	4803	N	N
64	20240619	100253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185600	3600	2	1.98	71710736900	391738	28.36	179500	189100	175000	236500	127400	182000	183061.96	15.29	0	-20396	212066	197032	184966	169932	157866	191000	163900	1893	54500	5000	134680	100	1	37868298	70284	-25.51	4.22	12	1.03	-7276.00	43961.00	200000	20240618	-7.20	68000	20231023	172.94	200000	-7.20	20240618	72000	157.78	20240126	200000	-7.20	20240618	68000	172.94	20231023	2.17	N	011790	5000	1893 억	5790674	N	N	4803	N	N
65	20240619	090257	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	181700	-300	5	-0.16	9441444600	52878	3.83	179500	181800	175000	236500	127400	182000	178451.06	15.29	0	3460	212066	197032	184966	169932	157866	191000	163900	1893	54500	5000	134680	100	1	37868298	68807	-24.97	4.13	12	0.14	-7276.00	43961.00	200000	20240618	-9.15	68000	20231023	167.21	200000	-9.15	20240618	72000	152.36	20240126	200000	-9.15	20240618	68000	167.21	20231023	2.17	N	011790	5000	1893 억	5790674	N	N	4803	N	N
66	20240618	160250	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	182000	-6100	5	-3.24	259231959000	1374154	200.17	189100	200000	172900	244500	131700	188100	188662.10	14.98	0	17169	199633	193866	190933	185166	182233	192400	183700	1893	56400	5000	139190	100	1	37868298	68920	-25.01	4.14	12	3.63	-7276.00	43961.00	200000	20240618	-9.00	68000	20231023	167.65	200000	-9.00	20240618	72000	152.78	20240126	200000	-9.00	20240618	68000	167.65	20231023	2.09	N	011790	5000	1893 억	5673067	N	N	4803	N	N
67	20240618	150249	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	180300	-7800	5	-4.15	239566568600	1266114	184.43	189100	200000	172900	244500	131700	188100	189214.91	14.98	0	4319	199633	193866	190933	185166	182233	192400	183700	1893	56400	5000	139190	100	1	37868298	68277	-24.78	4.10	12	3.34	-7276.00	43961.00	200000	20240618	-9.85	68000	20231023	165.15	200000	-9.85	20240618	72000	150.42	20240126	200000	-9.85	20240618	68000	165.15	20231023	2.09	N	011790	5000	1893 억	5673067	N	N	5438	N	N
68	20240618	140249	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	190800	2700	2	1.44	143741945400	736145	107.23	189100	200000	188900	244500	131700	188100	195272.54	14.98	0	13028	199633	193866	190933	185166	182233	192400	183700	1893	56400	5000	139190	100	1	37868298	72253	-26.22	4.34	12	1.94	-7276.00	43961.00	200000	20240618	-4.60	68000	20231023	180.59	200000	-4.60	20240618	72000	165.00	20240126	200000	-4.60	20240618	68000	180.59	20231023	2.09	N	011790	5000	1893 억	5673067	N	N	5438	N	N
69	20240618	130251	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	194300	6200	2	3.30	130607414600	667922	97.29	189100	200000	188900	244500	131700	188100	195553.74	14.98	0	18170	199633	193866	190933	185166	182233	192400	183700	1893	56400	5000	139190	100	1	37868298	73578	-26.70	4.42	12	1.76	-7276.00	43961.00	200000	20240618	-2.85	68000	20231023	185.74	200000	-2.85	20240618	72000	169.86	20240126	200000	-2.85	20240618	68000	185.74	20231023	2.09	N	011790	5000	1893 억	5673067	N	N	5438	N	N
70	20240618	120251	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	194800	6700	2	3.56	122833251800	627749	91.44	189100	200000	188900	244500	131700	188100	195684.28	14.98	0	15157	199633	193866	190933	185166	182233	192400	183700	1893	56400	5000	139190	100	1	37868298	73767	-26.77	4.43	12	1.66	-7276.00	43961.00	200000	20240618	-2.60	68000	20231023	186.47	200000	-2.60	20240618	72000	170.56	20240126	200000	-2.60	20240618	68000	186.47	20231023	2.09	N	011790	5000	1893 억	5673067	N	N	5438	N	N
71	20240618	110250	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	192100	4000	2	2.13	108581378800	554248	80.74	189100	200000	188900	244500	131700	188100	195921.26	14.98	0	13822	199633	193866	190933	185166	182233	192400	183700	1893	56400	5000	139190	100	1	37868298	72745	-26.40	4.37	12	1.46	-7276.00	43961.00	200000	20240618	-3.95	68000	20231023	182.50	200000	-3.95	20240618	72000	166.81	20240126	200000	-3.95	20240618	68000	182.50	20231023	2.09	N	011790	5000	1893 억	5673067	N	N	5438	N	N
72	20240618	100250	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	196100	8000	2	4.25	79834565000	407681	59.39	189100	200000	188900	244500	131700	188100	195844.49	14.98	0	10486	199633	193866	190933	185166	182233	192400	183700	1893	56400	5000	139190	100	1	37868298	74260	-26.95	4.46	12	1.08	-7276.00	43961.00	200000	20240618	-1.95	68000	20231023	188.38	200000	-1.95	20240618	72000	172.36	20240126	200000	-1.95	20240618	68000	188.38	20231023	2.09	N	011790	5000	1893 억	5673067	N	N	5438	N	N
73	20240618	090253	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	189400	1300	2	0.69	4488950300	23712	3.45	189100	190500	188900	244500	131700	188100	189363.00	14.98	0	-1651	199633	193866	190933	185166	182233	192400	183700	1893	56400	5000	139190	100	1	37868298	71723	-26.03	4.31	12	0.06	-7276.00	43961.00	199900	20240614	-5.25	68000	20231023	178.53	199900	-5.25	20240614	72000	163.06	20240126	199900	-5.25	20240614	68000	178.53	20231023	2.09	N	011790	5000	1893 억	5673067	N	N	5438	N	N
74	20240617	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	188100	-7200	5	-3.69	129761399500	678347	36.29	189500	196700	188000	253500	136800	195300	191293.64	15.07	0	-69139	215033	205166	190033	180166	165033	210100	185100	1893	58200	5000	144520	100	1	37868298	71230	-25.85	4.28	12	1.79	-7276.00	43961.00	199900	20240614	-5.90	68000	20231023	176.62	199900	-5.90	20240614	72000	161.25	20240126	199900	-5.90	20240614	68000	176.62	20231023	2.24	N	011790	5000	1893 억	5706752	N	N	5435	N	N
75	20240617	150252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	189500	-5800	5	-2.97	117546815800	613548	32.82	189500	196700	188000	253500	136800	195300	191583.79	15.07	0	-66149	215033	205166	190033	180166	165033	210100	185100	1893	58200	5000	144520	100	1	37868298	71760	-26.04	4.31	12	1.62	-7276.00	43961.00	199900	20240614	-5.20	68000	20231023	178.68	199900	-5.20	20240614	72000	163.19	20240126	199900	-5.20	20240614	68000	178.68	20231023	2.24	N	011790	5000	1893 억	5706752	N	N	6651	N	N
76	20240617	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	191600	-3700	5	-1.89	109472863200	571203	30.55	189500	196700	188000	253500	136800	195300	191651.51	15.07	0	-56349	215033	205166	190033	180166	165033	210100	185100	1893	58200	5000	144520	100	1	37868298	72556	-26.33	4.36	12	1.51	-7276.00	43961.00	199900	20240614	-4.15	68000	20231023	181.76	199900	-4.15	20240614	72000	166.11	20240126	199900	-4.15	20240614	68000	181.76	20231023	2.24	N	011790	5000	1893 억	5706752	N	N	6651	N	N
77	20240617	130248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	190200	-5100	5	-2.61	101733083900	530852	28.40	189500	196700	188000	253500	136800	195300	191639.36	15.07	0	-52209	215033	205166	190033	180166	165033	210100	185100	1893	58200	5000	144520	100	1	37868298	72026	-26.14	4.33	12	1.40	-7276.00	43961.00	199900	20240614	-4.85	68000	20231023	179.71	199900	-4.85	20240614	72000	164.17	20240126	199900	-4.85	20240614	68000	179.71	20231023	2.24	N	011790	5000	1893 억	5706752	N	N	6651	N	N
78	20240617	120248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	191500	-3800	5	-1.95	93391011900	487076	26.05	189500	196700	188000	253500	136800	195300	191736.17	15.07	0	-45983	215033	205166	190033	180166	165033	210100	185100	1893	58200	5000	144520	100	1	37868298	72518	-26.32	4.36	12	1.29	-7276.00	43961.00	199900	20240614	-4.20	68000	20231023	181.62	199900	-4.20	20240614	72000	165.97	20240126	199900	-4.20	20240614	68000	181.62	20231023	2.24	N	011790	5000	1893 억	5706752	N	N	6651	N	N
79	20240617	110247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	190900	-4400	5	-2.25	81784823800	426691	22.82	189500	196700	188000	253500	136800	195300	191670.05	15.07	0	-44222	215033	205166	190033	180166	165033	210100	185100	1893	58200	5000	144520	100	1	37868298	72291	-26.24	4.34	12	1.13	-7276.00	43961.00	199900	20240614	-4.50	68000	20231023	180.74	199900	-4.50	20240614	72000	165.14	20240126	199900	-4.50	20240614	68000	180.74	20231023	2.24	N	011790	5000	1893 억	5706752	N	N	6651	N	N
80	20240617	100249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	190800	-4500	5	-2.30	58206109900	302492	16.18	189500	196700	188600	253500	136800	195300	192419.51	15.07	0	-28142	215033	205166	190033	180166	165033	210100	185100	1893	58200	5000	144520	100	1	37868298	72253	-26.22	4.34	12	0.80	-7276.00	43961.00	199900	20240614	-4.55	68000	20231023	180.59	199900	-4.55	20240614	72000	165.00	20240126	199900	-4.55	20240614	68000	180.59	20231023	2.24	N	011790	5000	1893 억	5706752	N	N	6651	N	N
81	20240617	090249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	189000	-6300	5	-3.23	11118822300	58407	3.12	189500	194200	188600	253500	136800	195300	190346.01	15.07	0	-5404	215033	205166	190033	180166	165033	210100	185100	1893	58200	5000	144520	100	1	37868298	71571	-25.98	4.30	12	0.15	-7276.00	43961.00	199900	20240614	-5.45	68000	20231023	177.94	199900	-5.45	20240614	72000	162.50	20240126	199900	-5.45	20240614	68000	177.94	20231023	2.24	N	011790	5000	1893 억	5706752	N	N	6651	N	N
82	20240614	160230	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	195300	11600	2	6.31	352445711900	1855963	148.18	181600	199900	174900	238500	128600	183700	189891.76	15.23	0	-73836	195233	189466	178233	172466	161233	192350	175350	1893	54800	5000	135930	100	1	37868298	73957	-26.84	4.44	12	4.90	-7276.00	43961.00	199900	20240614	-2.30	68000	20231023	187.21	199900	-2.30	20240614	72000	171.25	20240126	199900	-2.30	20240614	68000	187.21	20231023	2.26	N	011790	5000	1893 억	5765572	N	N	5028	N	N
83	20240614	150230	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	198900	15200	2	8.27	302625377200	1604270	128.08	181600	199000	174900	238500	128600	183700	188637.88	15.23	0	-94941	195233	189466	178233	172466	161233	192350	175350	1893	54800	5000	135930	100	1	37868298	75320	-27.34	4.52	12	4.24	-7276.00	43961.00	199000	20240614	-0.05	68000	20231023	192.50	199000	-0.05	20240614	72000	176.25	20240126	199000	-0.05	20240614	68000	192.50	20231023	2.26	N	011790	5000	1893 억	5765572	N	N	8516	N	N
84	20240614	140231	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	193100	9400	2	5.12	172404198800	940141	75.06	181600	197600	174900	238500	128600	183700	183381.17	15.23	0	-120517	195233	189466	178233	172466	161233	192350	175350	1893	54800	5000	135930	100	1	37868298	73124	-26.54	4.39	12	2.48	-7276.00	43961.00	197600	20240614	-2.28	68000	20231023	183.97	197600	-2.28	20240614	72000	168.19	20240126	197600	-2.28	20240614	68000	183.97	20231023	2.26	N	011790	5000	1893 억	5765572	N	N	8516	N	N
85	20240614	130230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	175200	-8500	5	-4.63	77543887700	434072	34.66	181600	183000	174900	238500	128600	183700	178641.21	15.23	0	-97330	195233	189466	178233	172466	161233	192350	175350	1893	54800	5000	135930	100	1	37868298	66345	-24.08	3.99	12	1.15	-7276.00	43961.00	184000	20240613	-4.78	68000	20231023	157.65	184000	-4.78	20240613	72000	143.33	20240126	184000	-4.78	20240613	68000	157.65	20231023	2.26	N	011790	5000	1893 억	5765572	N	N	8516	N	N
86	20240614	120232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177900	-5800	5	-3.16	64117091300	357927	28.58	181600	183000	176500	238500	128600	183700	179132.68	15.23	0	-77448	195233	189466	178233	172466	161233	192350	175350	1893	54800	5000	135930	100	1	37868298	67368	-24.45	4.05	12	0.95	-7276.00	43961.00	184000	20240613	-3.32	68000	20231023	161.62	184000	-3.32	20240613	72000	147.08	20240126	184000	-3.32	20240613	68000	161.62	20231023	2.26	N	011790	5000	1893 억	5765572	N	N	8516	N	N
87	20240614	110244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177100	-6600	5	-3.59	57652153100	321646	25.68	181600	183000	176500	238500	128600	183700	179238.98	15.23	0	-68483	195233	189466	178233	172466	161233	192350	175350	1893	54800	5000	135930	100	1	37868298	67065	-24.34	4.03	12	0.85	-7276.00	43961.00	184000	20240613	-3.75	68000	20231023	160.44	184000	-3.75	20240613	72000	145.97	20240126	184000	-3.75	20240613	68000	160.44	20231023	2.26	N	011790	5000	1893 억	5765572	N	N	8516	N	N
88	20240614	100245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	179500	-4200	5	-2.29	41451597500	230496	18.40	181600	183000	177600	238500	128600	183700	179834.07	15.23	0	-46848	195233	189466	178233	172466	161233	192350	175350	1893	54800	5000	135930	100	1	37868298	67974	-24.67	4.08	12	0.61	-7276.00	43961.00	184000	20240613	-2.45	68000	20231023	163.97	184000	-2.45	20240613	72000	149.31	20240126	184000	-2.45	20240613	68000	163.97	20231023	2.26	N	011790	5000	1893 억	5765572	N	N	8516	N	N
89	20240614	090247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	178800	-4900	5	-2.67	7984770700	44367	3.54	181600	181600	178300	238500	128600	183700	179958.63	15.23	0	-8120	195233	189466	178233	172466	161233	192350	175350	1893	54800	5000	135930	100	1	37868298	67709	-24.57	4.07	12	0.12	-7276.00	43961.00	184000	20240613	-2.83	68000	20231023	162.94	184000	-2.83	20240613	72000	148.33	20240126	184000	-2.83	20240613	68000	162.94	20231023	2.26	N	011790	5000	1893 억	5765572	N	N	8516	N	N
90	20240613	160243	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	183700	14100	2	8.31	220730056400	1239271	205.50	169500	184000	167000	220000	118800	169600	178118.42	15.12	0	21564	176666	173132	167966	164432	159266	174900	166200	1893	50400	5000	125500	100	1	37868298	69564	-25.25	4.18	12	3.27	-7276.00	43961.00	184000	20240613	-0.16	68000	20231023	170.15	184000	-0.16	20240613	72000	155.14	20240126	184000	-0.16	20240613	68000	170.15	20231023	2.14	N	011790	5000	1893 억	5725679	N	N	8516	N	N
91	20240613	150248	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	177300	7700	2	4.54	183042196300	1033320	171.35	169500	184000	167000	220000	118800	169600	177157.25	15.12	0	18648	176666	173132	167966	164432	159266	174900	166200	1893	50400	5000	125500	100	1	37868298	67140	-24.37	4.03	12	2.73	-7276.00	43961.00	184000	20240613	-3.64	68000	20231023	160.74	184000	-3.64	20240613	72000	146.25	20240126	184000	-3.64	20240613	68000	160.74	20231023	2.14	N	011790	5000	1893 억	5725679	N	N	2376	N	N
92	20240613	140244	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	176000	6400	2	3.77	168903796400	953067	158.04	169500	184000	167000	220000	118800	169600	177240.35	15.12	0	21884	176666	173132	167966	164432	159266	174900	166200	1893	50400	5000	125500	100	1	37868298	66648	-24.19	4.00	12	2.52	-7276.00	43961.00	184000	20240613	-4.35	68000	20231023	158.82	184000	-4.35	20240613	72000	144.44	20240126	184000	-4.35	20240613	68000	158.82	20231023	2.14	N	011790	5000	1893 억	5725679	N	N	2376	N	N
93	20240613	130245	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	176800	7200	2	4.25	158776151800	896033	148.58	169500	184000	167000	220000	118800	169600	177219.18	15.12	0	14209	176666	173132	167966	164432	159266	174900	166200	1893	50400	5000	125500	100	1	37868298	66951	-24.30	4.02	12	2.37	-7276.00	43961.00	184000	20240613	-3.91	68000	20231023	160.00	184000	-3.91	20240613	72000	145.56	20240126	184000	-3.91	20240613	68000	160.00	20231023	2.14	N	011790	5000	1893 억	5725679	N	N	2376	N	N
94	20240613	120245	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	176600	7000	2	4.13	151157318200	852857	141.42	169500	184000	167000	220000	118800	169600	177257.72	15.12	0	18445	176666	173132	167966	164432	159266	174900	166200	1893	50400	5000	125500	100	1	37868298	66875	-24.27	4.02	12	2.25	-7276.00	43961.00	184000	20240613	-4.02	68000	20231023	159.71	184000	-4.02	20240613	72000	145.28	20240126	184000	-4.02	20240613	68000	159.71	20231023	2.14	N	011790	5000	1893 억	5725679	N	N	2376	N	N
95	20240613	110243	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	180000	10400	2	6.13	135981150500	767490	127.27	169500	184000	167000	220000	118800	169600	177199.94	15.12	0	30375	176666	173132	167966	164432	159266	174900	166200	1893	50400	5000	125500	100	1	37868298	68163	-24.74	4.09	12	2.03	-7276.00	43961.00	184000	20240613	-2.17	68000	20231023	164.71	184000	-2.17	20240613	72000	150.00	20240126	184000	-2.17	20240613	68000	164.71	20231023	2.14	N	011790	5000	1893 억	5725679	N	N	2376	N	N
96	20240613	100244	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	180900	11300	2	6.66	87843315700	502383	83.31	169500	182400	167000	220000	118800	169600	174878.21	15.12	0	9285	176666	173132	167966	164432	159266	174900	166200	1893	50400	5000	125500	100	1	37868298	68504	-24.86	4.12	12	1.33	-7276.00	43961.00	182400	20240613	-0.82	68000	20231023	166.03	182400	-0.82	20240613	72000	151.25	20240126	182400	-0.82	20240613	68000	166.03	20231023	2.14	N	011790	5000	1893 억	5725679	N	N	2376	N	N
97	20240613	090247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169400	-200	5	-0.12	5542599000	32888	5.45	169500	169500	167000	220000	118800	169600	168446.28	15.12	0	-237	176666	173132	167966	164432	159266	174900	166200	1893	50400	5000	125500	100	1	37868298	64149	-23.28	3.85	12	0.09	-7276.00	43961.00	176300	20240610	-3.91	68000	20231023	149.12	176300	-3.91	20240610	72000	135.28	20240126	176300	-3.91	20240610	68000	149.12	20231023	2.14	N	011790	5000	1893 억	5725679	N	N	2376	N	N
98	20240612	160241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169600	3300	2	1.98	100268178900	597058	66.25	166000	171500	162800	216000	116500	166300	167935.13	15.17	0	-20008	177366	171832	167266	161732	157166	169550	159450	1893	49700	5000	123060	100	1	37868298	64225	-23.31	3.86	12	1.58	-7276.00	43961.00	176300	20240610	-3.80	68000	20231023	149.41	176300	-3.80	20240610	72000	135.56	20240126	176300	-3.80	20240610	68000	149.41	20231023	2.19	N	011790	5000	1893 억	5743360	N	N	2376	N	N
99	20240612	150248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	170300	4000	2	2.41	95164803500	567007	62.91	166000	171500	162800	216000	116500	166300	167838.87	15.17	0	-21106	177366	171832	167266	161732	157166	169550	159450	1893	49700	5000	123060	100	1	37868298	64490	-23.41	3.87	12	1.50	-7276.00	43961.00	176300	20240610	-3.40	68000	20231023	150.44	176300	-3.40	20240610	72000	136.53	20240126	176300	-3.40	20240610	68000	150.44	20231023	2.19	N	011790	5000	1893 억	5743360	N	N	2418	N	N
100	20240612	140243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169300	3000	2	1.80	83941576700	501108	55.60	166000	171500	162800	216000	116500	166300	167513.54	15.17	0	-19068	177366	171832	167266	161732	157166	169550	159450	1893	49700	5000	123060	100	1	37868298	64111	-23.27	3.85	12	1.32	-7276.00	43961.00	176300	20240610	-3.97	68000	20231023	148.97	176300	-3.97	20240610	72000	135.14	20240126	176300	-3.97	20240610	68000	148.97	20231023	2.19	N	011790	5000	1893 억	5743360	N	N	2418	N	N
101	20240612	130243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168900	2600	2	1.56	66951370600	401187	44.51	166000	169800	162800	216000	116500	166300	166884.16	15.17	0	-35511	177366	171832	167266	161732	157166	169550	159450	1893	49700	5000	123060	100	1	37868298	63960	-23.21	3.84	12	1.06	-7276.00	43961.00	176300	20240610	-4.20	68000	20231023	148.38	176300	-4.20	20240610	72000	134.58	20240126	176300	-4.20	20240610	68000	148.38	20231023	2.19	N	011790	5000	1893 억	5743360	N	N	2418	N	N
102	20240612	120242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	166200	-100	5	-0.06	59173783500	354810	39.37	166000	169800	162800	216000	116500	166300	166776.86	15.17	0	-41863	177366	171832	167266	161732	157166	169550	159450	1893	49700	5000	123060	100	1	37868298	62937	-22.84	3.78	12	0.94	-7276.00	43961.00	176300	20240610	-5.73	68000	20231023	144.41	176300	-5.73	20240610	72000	130.83	20240126	176300	-5.73	20240610	68000	144.41	20231023	2.19	N	011790	5000	1893 억	5743360	N	N	2418	N	N
103	20240612	110241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	165500	-800	5	-0.48	52832486500	316644	35.13	166000	169800	162800	216000	116500	166300	166852.52	15.17	0	-39210	177366	171832	167266	161732	157166	169550	159450	1893	49700	5000	123060	100	1	37868298	62672	-22.75	3.76	12	0.84	-7276.00	43961.00	176300	20240610	-6.13	68000	20231023	143.38	176300	-6.13	20240610	72000	129.86	20240126	176300	-6.13	20240610	68000	143.38	20231023	2.19	N	011790	5000	1893 억	5743360	N	N	2418	N	N
104	20240612	100242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168200	1900	2	1.14	42484501600	254570	28.25	166000	169800	162800	216000	116500	166300	166888.83	15.17	0	-34753	177366	171832	167266	161732	157166	169550	159450	1893	49700	5000	123060	100	1	37868298	63694	-23.12	3.83	12	0.67	-7276.00	43961.00	176300	20240610	-4.59	68000	20231023	147.35	176300	-4.59	20240610	72000	133.61	20240126	176300	-4.59	20240610	68000	147.35	20231023	2.19	N	011790	5000	1893 억	5743360	N	N	2418	N	N
105	20240612	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	164400	-1900	5	-1.14	3643925000	22186	2.46	166000	166000	162800	216000	116500	166300	164181.61	15.17	0	396	177366	171832	167266	161732	157166	169550	159450	1893	49700	5000	123060	100	1	37868298	62255	-22.59	3.74	12	0.06	-7276.00	43961.00	176300	20240610	-6.75	68000	20231023	141.76	176300	-6.75	20240610	72000	128.33	20240126	176300	-6.75	20240610	68000	141.76	20231023	2.19	N	011790	5000	1893 억	5743360	N	N	2418	N	N
106	20240610	160240	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	169700	20500	2	13.74	492858231200	2942890	400.71	150100	176300	150000	193900	104500	149200	167475.49	14.73	0	198014	160666	154932	150566	144832	140466	152750	142650	1893	44700	5000	110400	100	1	37868298	64263	-23.32	3.86	12	7.77	-7276.00	43961.00	176300	20240610	-3.74	68000	20231023	149.56	176300	-3.74	20240610	72000	135.69	20240126	176300	-3.74	20240610	68000	149.56	20231023	2.15	N	011790	5000	1893 억	5579834	N	N	589	N	N
107	20240610	150242	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	169400	20200	2	13.54	480516493300	2870075	390.79	150100	176300	150000	193900	104500	149200	167426.82	14.73	0	206360	160666	154932	150566	144832	140466	152750	142650	1893	44700	5000	110400	100	1	37868298	64149	-23.28	3.85	12	7.58	-7276.00	43961.00	176300	20240610	-3.91	68000	20231023	149.12	176300	-3.91	20240610	72000	135.28	20240126	176300	-3.91	20240610	68000	149.12	20231023	2.15	N	011790	5000	1893 억	5579834	N	N	1490	N	N
108	20240610	140241	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	172600	23400	2	15.68	449561247900	2688122	366.02	150100	176300	150000	193900	104500	149200	167243.96	14.73	0	189275	160666	154932	150566	144832	140466	152750	142650	1893	44700	5000	110400	100	1	37868298	65361	-23.72	3.93	12	7.10	-7276.00	43961.00	176300	20240610	-2.10	68000	20231023	153.82	176300	-2.10	20240610	72000	139.72	20240126	176300	-2.10	20240610	68000	153.82	20231023	2.15	N	011790	5000	1893 억	5579834	N	N	1490	N	N
109	20240610	130241	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	172200	23000	2	15.42	422762880300	2533169	344.92	150100	176300	150000	193900	104500	149200	166895.14	14.73	0	165252	160666	154932	150566	144832	140466	152750	142650	1893	44700	5000	110400	100	1	37868298	65209	-23.67	3.92	12	6.69	-7276.00	43961.00	176300	20240610	-2.33	68000	20231023	153.24	176300	-2.33	20240610	72000	139.17	20240126	176300	-2.33	20240610	68000	153.24	20231023	2.15	N	011790	5000	1893 억	5579834	N	N	1490	N	N
110	20240610	120241	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	170600	21400	2	14.34	403128752800	2418314	329.28	150100	176300	150000	193900	104500	149200	166702.65	14.73	0	152187	160666	154932	150566	144832	140466	152750	142650	1893	44700	5000	110400	100	1	37868298	64603	-23.45	3.88	12	6.39	-7276.00	43961.00	176300	20240610	-3.23	68000	20231023	150.88	176300	-3.23	20240610	72000	136.94	20240126	176300	-3.23	20240610	68000	150.88	20231023	2.15	N	011790	5000	1893 억	5579834	N	N	1490	N	N
111	20240610	110242	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	172300	23100	2	15.48	359623453800	2164118	294.67	150100	176300	150000	193900	104500	149200	166180.28	14.73	0	123325	160666	154932	150566	144832	140466	152750	142650	1893	44700	5000	110400	100	1	37868298	65247	-23.68	3.92	12	5.71	-7276.00	43961.00	176300	20240610	-2.27	68000	20231023	153.38	176300	-2.27	20240610	72000	139.31	20240126	176300	-2.27	20240610	68000	153.38	20231023	2.15	N	011790	5000	1893 억	5579834	N	N	1490	N	N
112	20240610	100242	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	165100	15900	2	10.66	196352198500	1212504	165.10	150100	168000	150000	193900	104500	149200	161945.78	14.73	0	110310	160666	154932	150566	144832	140466	152750	142650	1893	44700	5000	110400	100	1	37868298	62521	-22.69	3.76	12	3.20	-7276.00	43961.00	168000	20240610	-1.73	68000	20231023	142.79	168000	-1.73	20240610	72000	129.31	20240126	168000	-1.73	20240610	68000	142.79	20231023	2.15	N	011790	5000	1893 억	5579834	N	N	1490	N	N
113	20240610	090246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	154000	4800	2	3.22	8561169300	56180	7.65	150100	154400	150000	193900	104500	149200	152422.91	14.73	0	15019	160666	154932	150566	144832	140466	152750	142650	1893	44700	5000	110400	100	1	37868298	58317	-21.17	3.50	12	0.15	-7276.00	43961.00	156300	20240607	-1.47	68000	20231023	126.47	156300	-1.47	20240607	72000	113.89	20240126	156300	-1.47	20240607	68000	126.47	20231023	2.15	N	011790	5000	1893 억	5579834	N	N	1490	N	N
114	20240607	160247	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	149200	1200	2	0.81	109754741900	728763	143.05	149900	156300	146200	192400	103600	148000	150612.76	15.05	0	-118043	155333	151666	148933	145266	142533	150300	143900	1893	44400	5000	109520	100	1	37868298	56500	-20.51	3.39	12	1.92	-7276.00	43961.00	156300	20240607	-4.54	68000	20231023	119.41	156300	-4.54	20240607	72000	107.22	20240126	156300	-4.54	20240607	68000	119.41	20231023	2.11	N	011790	5000	1893 억	5698066	N	N	1489	N	N
115	20240607	150250	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	148500	500	2	0.34	104006832600	690164	135.47	149900	156300	146200	192400	103600	148000	150703.52	15.05	0	-128033	155333	151666	148933	145266	142533	150300	143900	1893	44400	5000	109520	100	1	37868298	56234	-20.41	3.38	12	1.82	-7276.00	43961.00	156300	20240607	-4.99	68000	20231023	118.38	156300	-4.99	20240607	72000	106.25	20240126	156300	-4.99	20240607	68000	118.38	20231023	2.11	N	011790	5000	1893 억	5698066	N	N	1296	N	N
116	20240607	140247	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	148200	200	2	0.14	97283740200	644906	126.59	149900	156300	146200	192400	103600	148000	150854.91	15.05	0	-129164	155333	151666	148933	145266	142533	150300	143900	1893	44400	5000	109520	100	1	37868298	56121	-20.37	3.37	12	1.70	-7276.00	43961.00	156300	20240607	-5.18	68000	20231023	117.94	156300	-5.18	20240607	72000	105.83	20240126	156300	-5.18	20240607	68000	117.94	20231023	2.11	N	011790	5000	1893 억	5698066	N	N	1296	N	N
117	20240607	130248	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	149100	1100	2	0.74	91170149500	603764	118.51	149900	156300	146200	192400	103600	148000	151009.06	15.05	0	-123281	155333	151666	148933	145266	142533	150300	143900	1893	44400	5000	109520	100	1	37868298	56462	-20.49	3.39	12	1.59	-7276.00	43961.00	156300	20240607	-4.61	68000	20231023	119.26	156300	-4.61	20240607	72000	107.08	20240126	156300	-4.61	20240607	68000	119.26	20231023	2.11	N	011790	5000	1893 억	5698066	N	N	1296	N	N
118	20240607	120248	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	149900	1900	2	1.28	86634320000	573470	112.57	149900	156300	146200	192400	103600	148000	151076.93	15.05	0	-125686	155333	151666	148933	145266	142533	150300	143900	1893	44400	5000	109520	100	1	37868298	56765	-20.60	3.41	12	1.51	-7276.00	43961.00	156300	20240607	-4.09	68000	20231023	120.44	156300	-4.09	20240607	72000	108.19	20240126	156300	-4.09	20240607	68000	120.44	20231023	2.11	N	011790	5000	1893 억	5698066	N	N	1296	N	N
119	20240607	110248	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	146600	-1400	5	-0.95	75604122200	499122	97.97	149900	156300	146200	192400	103600	148000	151482.77	15.05	0	-112137	155333	151666	148933	145266	142533	150300	143900	1893	44400	5000	109520	100	1	37868298	55515	-20.15	3.33	12	1.32	-7276.00	43961.00	156300	20240607	-6.21	68000	20231023	115.59	156300	-6.21	20240607	72000	103.61	20240126	156300	-6.21	20240607	68000	115.59	20231023	2.11	N	011790	5000	1893 억	5698066	N	N	1296	N	N
120	20240607	100247	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	150500	2500	2	1.69	57375299800	376672	73.94	149900	156300	148500	192400	103600	148000	152335.74	15.05	0	-66510	155333	151666	148933	145266	142533	150300	143900	1893	44400	5000	109520	100	1	37868298	56992	-20.68	3.42	12	0.99	-7276.00	43961.00	156300	20240607	-3.71	68000	20231023	121.32	156300	-3.71	20240607	72000	109.03	20240126	156300	-3.71	20240607	68000	121.32	20231023	2.11	N	011790	5000	1893 억	5698066	N	N	1296	N	N
121	20240607	090245	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	154000	6000	2	4.05	10137778900	66504	13.05	149900	154100	149800	192400	103600	148000	152521.86	15.05	0	15557	155333	151666	148933	145266	142533	150300	143900	1893	44400	5000	109520	100	1	37868298	58317	-21.17	3.50	12	0.18	-7276.00	43961.00	154100	20240607	-0.06	68000	20231023	126.47	154100	-0.06	20240607	72000	113.89	20240126	154100	-0.06	20240607	68000	126.47	20231023	2.11	N	011790	5000	1893 억	5698066	N	N	1296	N	N
122	20240605	160245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	148000	-1500	5	-1.00	74981336600	503734	99.95	151000	152600	146200	194300	104700	149500	148851.17	15.13	0	-35948	155100	152300	146700	143900	138300	153700	145300	1893	44800	5000	110630	100	1	37868298	56045	-20.34	3.37	12	1.33	-7276.00	43961.00	153000	20240529	-3.27	68000	20231023	117.65	153000	-3.27	20240529	72000	105.56	20240126	153000	-3.27	20240529	68000	117.65	20231023	2.06	N	011790	5000	1893 억	5727697	N	N	1254	N	N
123	20240605	150245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	148400	-1100	5	-0.74	69867973400	469236	93.10	151000	152600	146200	194300	104700	149500	148896.48	15.13	0	-40848	155100	152300	146700	143900	138300	153700	145300	1893	44800	5000	110630	100	1	37868298	56197	-20.40	3.38	12	1.24	-7276.00	43961.00	153000	20240529	-3.01	68000	20231023	118.24	153000	-3.01	20240529	72000	106.11	20240126	153000	-3.01	20240529	68000	118.24	20231023	2.06	N	011790	5000	1893 억	5727697	N	N	424	N	N
124	20240605	140245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	149500	0	3	0.00	64814800900	435332	86.38	151000	152600	146200	194300	104700	149500	148885.01	15.13	0	-39584	155100	152300	146700	143900	138300	153700	145300	1893	44800	5000	110630	100	1	37868298	56613	-20.55	3.40	12	1.15	-7276.00	43961.00	153000	20240529	-2.29	68000	20231023	119.85	153000	-2.29	20240529	72000	107.64	20240126	153000	-2.29	20240529	68000	119.85	20231023	2.06	N	011790	5000	1893 억	5727697	N	N	424	N	N
125	20240605	130247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	149800	300	2	0.20	58147240300	390769	77.53	151000	152600	146200	194300	104700	149500	148800.94	15.13	0	-39468	155100	152300	146700	143900	138300	153700	145300	1893	44800	5000	110630	100	1	37868298	56727	-20.59	3.41	12	1.03	-7276.00	43961.00	153000	20240529	-2.09	68000	20231023	120.29	153000	-2.09	20240529	72000	108.06	20240126	153000	-2.09	20240529	68000	120.29	20231023	2.06	N	011790	5000	1893 억	5727697	N	N	424	N	N
126	20240605	120246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	149000	-500	5	-0.33	54007583800	362952	72.01	151000	152600	146200	194300	104700	149500	148799.67	15.13	0	-46405	155100	152300	146700	143900	138300	153700	145300	1893	44800	5000	110630	100	1	37868298	56424	-20.48	3.39	12	0.96	-7276.00	43961.00	153000	20240529	-2.61	68000	20231023	119.12	153000	-2.61	20240529	72000	106.94	20240126	153000	-2.61	20240529	68000	119.12	20231023	2.06	N	011790	5000	1893 억	5727697	N	N	424	N	N
127	20240605	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	148500	-1000	5	-0.67	42918102900	287755	57.09	151000	152600	146500	194300	104700	149500	149147.29	15.13	0	-27922	155100	152300	146700	143900	138300	153700	145300	1893	44800	5000	110630	100	1	37868298	56234	-20.41	3.38	12	0.76	-7276.00	43961.00	153000	20240529	-2.94	68000	20231023	118.38	153000	-2.94	20240529	72000	106.25	20240126	153000	-2.94	20240529	68000	118.38	20231023	2.06	N	011790	5000	1893 억	5727697	N	N	424	N	N
128	20240605	100246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	148200	-1300	5	-0.87	32884788900	219889	43.63	151000	152600	147500	194300	104700	149500	149551.92	15.13	0	-30501	155100	152300	146700	143900	138300	153700	145300	1893	44800	5000	110630	100	1	37868298	56121	-20.37	3.37	12	0.58	-7276.00	43961.00	153000	20240529	-3.14	68000	20231023	117.94	153000	-3.14	20240529	72000	105.83	20240126	153000	-3.14	20240529	68000	117.94	20231023	2.06	N	011790	5000	1893 억	5727697	N	N	424	N	N
129	20240605	090245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	148700	-800	5	-0.54	3990556800	26613	5.28	151000	151000	148600	194300	104700	149500	149958.61	15.13	0	-13651	155100	152300	146700	143900	138300	153700	145300	1893	44800	5000	110630	100	1	37868298	56310	-20.44	3.38	12	0.07	-7276.00	43961.00	153000	20240529	-2.81	68000	20231023	118.68	153000	-2.81	20240529	72000	106.53	20240126	153000	-2.81	20240529	68000	118.68	20231023	2.06	N	011790	5000	1893 억	5727697	N	N	424	N	N
130	20240604	160243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	149500	3800	2	2.61	72724897300	499299	51.46	143700	149500	141100	189400	102000	145700	145646.44	15.16	0	-11854	155300	150500	146500	141700	137700	148500	139700	1893	43700	5000	107810	100	1	37868298	56613	-20.55	3.40	12	1.32	-7276.00	43961.00	153000	20240529	-2.29	68000	20231023	119.85	153000	-2.29	20240529	72000	107.64	20240126	153000	-2.29	20240529	68000	119.85	20231023	2.07	N	011790	5000	1893 억	5739934	N	N	424	N	N
131	20240604	150244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146400	700	2	0.48	59273423900	408814	42.13	143700	147500	141100	189400	102000	145700	144988.09	15.16	0	-12693	155300	150500	146500	141700	137700	148500	139700	1893	43700	5000	107810	100	1	37868298	55439	-20.12	3.33	12	1.08	-7276.00	43961.00	153000	20240529	-4.31	68000	20231023	115.29	153000	-4.31	20240529	72000	103.33	20240126	153000	-4.31	20240529	68000	115.29	20231023	2.07	N	011790	5000	1893 억	5739934	N	N	563	N	N
132	20240604	140245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146700	1000	2	0.69	52840759900	364861	37.60	143700	147500	141100	189400	102000	145700	144823.47	15.16	0	-8673	155300	150500	146500	141700	137700	148500	139700	1893	43700	5000	107810	100	1	37868298	55553	-20.16	3.34	12	0.96	-7276.00	43961.00	153000	20240529	-4.12	68000	20231023	115.74	153000	-4.12	20240529	72000	103.75	20240126	153000	-4.12	20240529	68000	115.74	20231023	2.07	N	011790	5000	1893 억	5739934	N	N	563	N	N
133	20240604	130244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146600	900	2	0.62	47659954500	329423	33.95	143700	147500	141100	189400	102000	145700	144675.92	15.16	0	-6443	155300	150500	146500	141700	137700	148500	139700	1893	43700	5000	107810	100	1	37868298	55515	-20.15	3.33	12	0.87	-7276.00	43961.00	153000	20240529	-4.18	68000	20231023	115.59	153000	-4.18	20240529	72000	103.61	20240126	153000	-4.18	20240529	68000	115.59	20231023	2.07	N	011790	5000	1893 억	5739934	N	N	563	N	N
134	20240604	120243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	147100	1400	2	0.96	44185248600	305743	31.51	143700	147500	141100	189400	102000	145700	144516.18	15.16	0	-5423	155300	150500	146500	141700	137700	148500	139700	1893	43700	5000	107810	100	1	37868298	55704	-20.22	3.35	12	0.81	-7276.00	43961.00	153000	20240529	-3.86	68000	20231023	116.32	153000	-3.86	20240529	72000	104.31	20240126	153000	-3.86	20240529	68000	116.32	20231023	2.07	N	011790	5000	1893 억	5739934	N	N	563	N	N
135	20240604	110243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144900	-800	5	-0.55	36218308100	251193	25.89	143700	146900	141100	189400	102000	145700	144182.95	15.16	0	-13919	155300	150500	146500	141700	137700	148500	139700	1893	43700	5000	107810	100	1	37868298	54871	-19.91	3.30	12	0.66	-7276.00	43961.00	153000	20240529	-5.29	68000	20231023	113.09	153000	-5.29	20240529	72000	101.25	20240126	153000	-5.29	20240529	68000	113.09	20231023	2.07	N	011790	5000	1893 억	5739934	N	N	563	N	N
136	20240604	100243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145100	-600	5	-0.41	26458665300	184170	18.98	143700	146900	141100	189400	102000	145700	143660.27	15.16	0	-18119	155300	150500	146500	141700	137700	148500	139700	1893	43700	5000	107810	100	1	37868298	54947	-19.94	3.30	12	0.49	-7276.00	43961.00	153000	20240529	-5.16	68000	20231023	113.38	153000	-5.16	20240529	72000	101.53	20240126	153000	-5.16	20240529	68000	113.38	20231023	2.07	N	011790	5000	1893 억	5739934	N	N	563	N	N
137	20240604	090246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142600	-3100	5	-2.13	2924309900	20533	2.12	143700	144000	141100	189400	102000	145700	142359.98	15.16	0	-2530	155300	150500	146500	141700	137700	148500	139700	1893	43700	5000	107810	100	1	37868298	54000	-19.60	3.24	12	0.05	-7276.00	43961.00	153000	20240529	-6.80	68000	20231023	109.71	153000	-6.80	20240529	72000	98.06	20240126	153000	-6.80	20240529	68000	109.71	20231023	2.07	N	011790	5000	1893 억	5739934	N	N	563	N	N
138	20240603	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145700	6500	2	4.67	142495914300	966482	128.08	145900	151300	142500	180900	97500	139200	147439.06	15.29	0	-55849	150666	144932	138566	132832	126466	147800	135700	1893	41700	5000	103000	100	1	37868298	55174	-20.02	3.31	12	2.55	-7276.00	43961.00	153000	20240529	-4.77	68000	20231023	114.26	153000	-4.77	20240529	72000	102.36	20240126	153000	-4.77	20240529	68000	114.26	20231023	2.02	N	011790	5000	1893 억	5790741	N	N	563	N	N
139	20240603	150241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144400	5200	2	3.74	137444780200	931684	123.47	145900	151300	142500	180900	97500	139200	147522.96	15.29	0	-61395	150666	144932	138566	132832	126466	147800	135700	1893	41700	5000	103000	100	1	37868298	54682	-19.85	3.28	12	2.46	-7276.00	43961.00	153000	20240529	-5.62	68000	20231023	112.35	153000	-5.62	20240529	72000	100.56	20240126	153000	-5.62	20240529	68000	112.35	20231023	2.02	N	011790	5000	1893 억	5790741	N	N	21	N	N
140	20240603	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144300	5100	2	3.66	131452526500	890295	117.98	145900	151300	142500	180900	97500	139200	147650.53	15.29	0	-59589	150666	144932	138566	132832	126466	147800	135700	1893	41700	5000	103000	100	1	37868298	54644	-19.83	3.28	12	2.35	-7276.00	43961.00	153000	20240529	-5.69	68000	20231023	112.21	153000	-5.69	20240529	72000	100.42	20240126	153000	-5.69	20240529	68000	112.21	20231023	2.02	N	011790	5000	1893 억	5790741	N	N	21	N	N
141	20240603	130242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144700	5500	2	3.95	123414364100	834395	110.58	145900	151300	144300	180900	97500	139200	147908.80	15.29	0	-53210	150666	144932	138566	132832	126466	147800	135700	1893	41700	5000	103000	100	1	37868298	54795	-19.89	3.29	12	2.20	-7276.00	43961.00	153000	20240529	-5.42	68000	20231023	112.79	153000	-5.42	20240529	72000	100.97	20240126	153000	-5.42	20240529	68000	112.79	20231023	2.02	N	011790	5000	1893 억	5790741	N	N	21	N	N
142	20240603	120241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145300	6100	2	4.38	118505662100	800502	106.09	145900	151300	144300	180900	97500	139200	148039.18	15.29	0	-43126	150666	144932	138566	132832	126466	147800	135700	1893	41700	5000	103000	100	1	37868298	55023	-19.97	3.31	12	2.11	-7276.00	43961.00	153000	20240529	-5.03	68000	20231023	113.68	153000	-5.03	20240529	72000	101.81	20240126	153000	-5.03	20240529	68000	113.68	20231023	2.02	N	011790	5000	1893 억	5790741	N	N	21	N	N
143	20240603	110241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	147100	7900	2	5.68	108777908400	733625	97.22	145900	151300	144300	180900	97500	139200	148274.54	15.29	0	-23705	150666	144932	138566	132832	126466	147800	135700	1893	41700	5000	103000	100	1	37868298	55704	-20.22	3.35	12	1.94	-7276.00	43961.00	153000	20240529	-3.86	68000	20231023	116.32	153000	-3.86	20240529	72000	104.31	20240126	153000	-3.86	20240529	68000	116.32	20231023	2.02	N	011790	5000	1893 억	5790741	N	N	21	N	N
144	20240603	100239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146100	6900	2	4.96	94736216600	638640	84.63	145900	151300	144300	180900	97500	139200	148340.56	15.29	0	-33885	150666	144932	138566	132832	126466	147800	135700	1893	41700	5000	103000	100	1	37868298	55326	-20.08	3.32	12	1.69	-7276.00	43961.00	153000	20240529	-4.51	68000	20231023	114.85	153000	-4.51	20240529	72000	102.92	20240126	153000	-4.51	20240529	68000	114.85	20231023	2.02	N	011790	5000	1893 억	5790741	N	N	21	N	N
145	20240603	090239	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	149500	10300	2	7.40	15264737800	103547	13.72	145900	150300	144300	180900	97500	139200	147418.45	15.29	0	-15268	150666	144932	138566	132832	126466	147800	135700	1893	41700	5000	103000	100	1	37868298	56613	-20.55	3.40	12	0.27	-7276.00	43961.00	153000	20240529	-2.29	68000	20231023	119.85	153000	-2.29	20240529	72000	107.64	20240126	153000	-2.29	20240529	68000	119.85	20231023	2.02	N	011790	5000	1893 억	5790741	N	N	21	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History