KissMeData/014680/price/prices-20240601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182700	5200	2	2.93	8344683400	46123	100.72	178300	184100	176400	230500	124300	177500	180921.77	38.39	0	-8233	182500	180000	177600	175100	172700	178800	173900	567	53000	5000	131350	100	1	11335195	20709	19.66	2.29	12	0.41	9294.00	79865.00	245000	20230704	-25.43	144000	20231020	26.88	238000	-23.24	20240102	166400	9.80	20240229	245000	-25.43	20230704	144000	26.88	20231020	0.63	N	014680	5000	566 억	4351617	N	N	690	N	N
3	20240628	150322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182400	4900	2	2.76	5061361900	28193	61.56	178300	182500	176400	230500	124300	177500	179525.48	38.39	0	-1321	182500	180000	177600	175100	172700	178800	173900	567	53000	5000	131350	100	1	11335195	20675	19.63	2.28	12	0.25	9294.00	79865.00	245000	20230704	-25.55	144000	20231020	26.67	238000	-23.36	20240102	166400	9.62	20240229	245000	-25.55	20230704	144000	26.67	20231020	0.63	N	014680	5000	566 억	4351617	N	N	113	N	N
4	20240628	140321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179200	1700	2	0.96	2995199500	16749	36.57	178300	180300	176400	230500	124300	177500	178828.56	38.39	0	-75	182500	180000	177600	175100	172700	178800	173900	567	53000	5000	131350	100	1	11335195	20313	19.28	2.24	12	0.15	9294.00	79865.00	245000	20230704	-26.86	144000	20231020	24.44	238000	-24.71	20240102	166400	7.69	20240229	245000	-26.86	20230704	144000	24.44	20231020	0.63	N	014680	5000	566 억	4351617	N	N	113	N	N
5	20240628	130322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179900	2400	2	1.35	2371540700	13272	28.98	178300	180300	176400	230500	124300	177500	178687.52	38.39	0	1282	182500	180000	177600	175100	172700	178800	173900	567	53000	5000	131350	100	1	11335195	20392	19.36	2.25	12	0.12	9294.00	79865.00	245000	20230704	-26.57	144000	20231020	24.93	238000	-24.41	20240102	166400	8.11	20240229	245000	-26.57	20230704	144000	24.93	20231020	0.63	N	014680	5000	566 억	4351617	N	N	113	N	N
6	20240628	120321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179600	2100	2	1.18	1871172700	10490	22.91	178300	179900	176400	230500	124300	177500	178376.81	38.39	0	1763	182500	180000	177600	175100	172700	178800	173900	567	53000	5000	131350	100	1	11335195	20358	19.32	2.25	12	0.09	9294.00	79865.00	245000	20230704	-26.69	144000	20231020	24.72	238000	-24.54	20240102	166400	7.93	20240229	245000	-26.69	20230704	144000	24.72	20231020	0.63	N	014680	5000	566 억	4351617	N	N	113	N	N
7	20240628	110318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179300	1800	2	1.01	1319174800	7416	16.19	178300	179300	176400	230500	124300	177500	177882.25	38.39	0	1011	182500	180000	177600	175100	172700	178800	173900	567	53000	5000	131350	100	1	11335195	20324	19.29	2.25	12	0.07	9294.00	79865.00	245000	20230704	-26.82	144000	20231020	24.51	238000	-24.66	20240102	166400	7.75	20240229	245000	-26.82	20230704	144000	24.51	20231020	0.63	N	014680	5000	566 억	4351617	N	N	113	N	N
8	20240628	100316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177800	300	2	0.17	630872000	3551	7.75	178300	178800	176400	230500	124300	177500	177660.38	38.39	0	165	182500	180000	177600	175100	172700	178800	173900	567	53000	5000	131350	100	1	11335195	20154	19.13	2.23	12	0.03	9294.00	79865.00	245000	20230704	-27.43	144000	20231020	23.47	238000	-25.29	20240102	166400	6.85	20240229	245000	-27.43	20230704	144000	23.47	20231020	0.63	N	014680	5000	566 억	4351617	N	N	113	N	N
9	20240628	090316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178200	700	2	0.39	84255400	474	1.04	178300	178300	177600	230500	124300	177500	177754.01	38.39	0	-135	182500	180000	177600	175100	172700	178800	173900	567	53000	5000	131350	100	1	11335195	20199	19.17	2.23	12	0.00	9294.00	79865.00	245000	20230704	-27.27	144000	20231020	23.75	238000	-25.13	20240102	166400	7.09	20240229	245000	-27.27	20230704	144000	23.75	20231020	0.63	N	014680	5000	566 억	4351617	N	N	113	N	N
10	20240627	160311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177500	-3700	5	-2.04	8082739600	45702	162.18	180100	180100	175200	235500	126900	181200	176855.17	38.42	0	-15651	184733	182966	179833	178066	174933	183850	178950	567	54300	5000	134080	100	1	11335195	20120	19.10	2.22	12	0.40	9294.00	79865.00	245000	20230704	-27.55	144000	20231020	23.26	238000	-25.42	20240102	166400	6.67	20240229	245000	-27.55	20230704	144000	23.26	20231020	0.61	N	014680	5000	566 억	4355257	N	N	113	N	N
11	20240627	150318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177500	-3700	5	-2.04	7056122300	39919	141.66	180100	180100	175200	235500	126900	181200	176761.00	38.42	0	-15021	184733	182966	179833	178066	174933	183850	178950	567	54300	5000	134080	100	1	11335195	20120	19.10	2.22	12	0.35	9294.00	79865.00	245000	20230704	-27.55	144000	20231020	23.26	238000	-25.42	20240102	166400	6.67	20240229	245000	-27.55	20230704	144000	23.26	20231020	0.61	N	014680	5000	566 억	4355257	N	N	4	N	N
12	20240627	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176900	-4300	5	-2.37	5779838400	32730	116.15	180100	180100	175200	235500	126900	181200	176591.46	38.42	0	-15442	184733	182966	179833	178066	174933	183850	178950	567	54300	5000	134080	100	1	11335195	20052	19.03	2.21	12	0.29	9294.00	79865.00	245000	20230704	-27.80	144000	20231020	22.85	238000	-25.67	20240102	166400	6.31	20240229	245000	-27.80	20230704	144000	22.85	20231020	0.61	N	014680	5000	566 억	4355257	N	N	4	N	N
13	20240627	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177300	-3900	5	-2.15	5244955800	29709	105.43	180100	180100	175200	235500	126900	181200	176544.34	38.42	0	-14528	184733	182966	179833	178066	174933	183850	178950	567	54300	5000	134080	100	1	11335195	20097	19.08	2.22	12	0.26	9294.00	79865.00	245000	20230704	-27.63	144000	20231020	23.12	238000	-25.50	20240102	166400	6.55	20240229	245000	-27.63	20230704	144000	23.12	20231020	0.61	N	014680	5000	566 억	4355257	N	N	4	N	N
14	20240627	120317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177000	-4200	5	-2.32	4663496300	26432	93.80	180100	180100	175200	235500	126900	181200	176433.73	38.42	0	-14031	184733	182966	179833	178066	174933	183850	178950	567	54300	5000	134080	100	1	11335195	20063	19.04	2.22	12	0.23	9294.00	79865.00	245000	20230704	-27.76	144000	20231020	22.92	238000	-25.63	20240102	166400	6.37	20240229	245000	-27.76	20230704	144000	22.92	20231020	0.61	N	014680	5000	566 억	4355257	N	N	4	N	N
15	20240627	110317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176500	-4700	5	-2.59	3983696400	22583	80.14	180100	180100	175200	235500	126900	181200	176402.44	38.42	0	-12276	184733	182966	179833	178066	174933	183850	178950	567	54300	5000	134080	100	1	11335195	20007	18.99	2.21	12	0.20	9294.00	79865.00	245000	20230704	-27.96	144000	20231020	22.57	238000	-25.84	20240102	166400	6.07	20240229	245000	-27.96	20230704	144000	22.57	20231020	0.61	N	014680	5000	566 억	4355257	N	N	4	N	N
16	20240627	100315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	-4500	5	-2.48	3246249100	18403	65.31	180100	180100	175200	235500	126900	181200	176397.82	38.42	0	-10730	184733	182966	179833	178066	174933	183850	178950	567	54300	5000	134080	100	1	11335195	20029	19.01	2.21	12	0.16	9294.00	79865.00	245000	20230704	-27.88	144000	20231020	22.71	238000	-25.76	20240102	166400	6.19	20240229	245000	-27.88	20230704	144000	22.71	20231020	0.61	N	014680	5000	566 억	4355257	N	N	4	N	N
17	20240627	090316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176600	-4600	5	-2.54	567937200	3188	11.31	180100	180100	176500	235500	126900	181200	178148.43	38.42	0	-2247	184733	182966	179833	178066	174933	183850	178950	567	54300	5000	134080	100	1	11335195	20018	19.00	2.21	12	0.03	9294.00	79865.00	245000	20230704	-27.92	144000	20231020	22.64	238000	-25.80	20240102	166400	6.13	20240229	245000	-27.92	20230704	144000	22.64	20231020	0.61	N	014680	5000	566 억	4355257	N	N	4	N	N
18	20240626	160315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181200	4100	2	2.32	5040439400	28091	44.63	177200	181600	176700	230000	124000	177100	179432.41	38.40	0	-6257	187300	182200	179100	174000	170900	180650	172450	567	52900	5000	131050	100	1	11335195	20539	19.50	2.27	12	0.25	9294.00	79865.00	245000	20230704	-26.04	144000	20231020	25.83	238000	-23.87	20240102	166400	8.89	20240229	245000	-26.04	20230704	144000	25.83	20231020	0.65	N	014680	5000	566 억	4352446	N	N	4	N	N
19	20240626	150316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181000	3900	2	2.20	4368765200	24384	38.74	177200	181300	176700	230000	124000	177100	179165.24	38.40	0	-4496	187300	182200	179100	174000	170900	180650	172450	567	52900	5000	131050	100	1	11335195	20517	19.47	2.27	12	0.22	9294.00	79865.00	245000	20230704	-26.12	144000	20231020	25.69	238000	-23.95	20240102	166400	8.77	20240229	245000	-26.12	20230704	144000	25.69	20231020	0.65	N	014680	5000	566 억	4352446	N	N	5	N	N
20	20240626	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180700	3600	2	2.03	3200125000	17924	28.48	177200	181000	176700	230000	124000	177100	178538.55	38.40	0	-2107	187300	182200	179100	174000	170900	180650	172450	567	52900	5000	131050	100	1	11335195	20483	19.44	2.26	12	0.16	9294.00	79865.00	245000	20230704	-26.24	144000	20231020	25.49	238000	-24.08	20240102	166400	8.59	20240229	245000	-26.24	20230704	144000	25.49	20231020	0.65	N	014680	5000	566 억	4352446	N	N	5	N	N
21	20240626	130317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178900	1800	2	1.02	2293732200	12892	20.48	177200	179300	176700	230000	124000	177100	177919.04	38.40	0	-1777	187300	182200	179100	174000	170900	180650	172450	567	52900	5000	131050	100	1	11335195	20279	19.25	2.24	12	0.11	9294.00	79865.00	245000	20230704	-26.98	144000	20231020	24.24	238000	-24.83	20240102	166400	7.51	20240229	245000	-26.98	20230704	144000	24.24	20231020	0.65	N	014680	5000	566 억	4352446	N	N	5	N	N
22	20240626	120315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179100	2000	2	1.13	2057580700	11573	18.39	177200	179100	176700	230000	124000	177100	177791.47	38.40	0	-1536	187300	182200	179100	174000	170900	180650	172450	567	52900	5000	131050	100	1	11335195	20301	19.27	2.24	12	0.10	9294.00	79865.00	245000	20230704	-26.90	144000	20231020	24.38	238000	-24.75	20240102	166400	7.63	20240229	245000	-26.90	20230704	144000	24.38	20231020	0.65	N	014680	5000	566 억	4352446	N	N	5	N	N
23	20240626	110315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178900	1800	2	1.02	1789570400	10075	16.01	177200	179000	176700	230000	124000	177100	177624.85	38.40	0	-927	187300	182200	179100	174000	170900	180650	172450	567	52900	5000	131050	100	1	11335195	20279	19.25	2.24	12	0.09	9294.00	79865.00	245000	20230704	-26.98	144000	20231020	24.24	238000	-24.83	20240102	166400	7.51	20240229	245000	-26.98	20230704	144000	24.24	20231020	0.65	N	014680	5000	566 억	4352446	N	N	5	N	N
24	20240626	100315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177500	400	2	0.23	1145773000	6459	10.26	177200	178300	176700	230000	124000	177100	177391.70	38.40	0	-1153	187300	182200	179100	174000	170900	180650	172450	567	52900	5000	131050	100	1	11335195	20120	19.10	2.22	12	0.06	9294.00	79865.00	245000	20230704	-27.55	144000	20231020	23.26	238000	-25.42	20240102	166400	6.67	20240229	245000	-27.55	20230704	144000	23.26	20231020	0.65	N	014680	5000	566 억	4352446	N	N	5	N	N
25	20240626	090315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177100	0	3	0.00	235207600	1327	2.11	177200	178000	177100	230000	124000	177100	177247.63	38.40	0	-68	187300	182200	179100	174000	170900	180650	172450	567	52900	5000	131050	100	1	11335195	20075	19.06	2.22	12	0.01	9294.00	79865.00	245000	20230704	-27.71	144000	20231020	22.99	238000	-25.59	20240102	166400	6.43	20240229	245000	-27.71	20230704	144000	22.99	20231020	0.65	N	014680	5000	566 억	4352446	N	N	5	N	N
26	20240625	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177100	-5600	5	-3.07	11113637100	62438	143.30	182700	184200	176000	237500	127900	182700	177998.01	38.36	1228	-10573	189233	185966	184333	181066	179433	185150	180250	567	54800	5000	135190	100	1	11335195	20075	19.06	2.22	12	0.55	9294.00	79865.00	245000	20230704	-27.71	144000	20231020	22.99	238000	-25.59	20240102	166400	6.43	20240229	245000	-27.71	20230704	144000	22.99	20231020	0.71	N	014680	5000	566 억	4348645	N	N	5	N	N
27	20240625	150315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177300	-5400	5	-2.96	9200948000	51641	118.52	182700	184200	176000	237500	127900	182700	178171.38	38.36	1228	-8119	189233	185966	184333	181066	179433	185150	180250	567	54800	5000	135190	100	1	11335195	20097	19.08	2.22	12	0.46	9294.00	79865.00	245000	20230704	-27.63	144000	20231020	23.12	238000	-25.50	20240102	166400	6.55	20240229	245000	-27.63	20230704	144000	23.12	20231020	0.71	N	014680	5000	566 억	4348645	N	N	4	N	N
28	20240625	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178200	-4500	5	-2.46	7512385000	42145	96.72	182700	184200	176000	237500	127900	182700	178250.92	38.36	1228	-9402	189233	185966	184333	181066	179433	185150	180250	567	54800	5000	135190	100	1	11335195	20199	19.17	2.23	12	0.37	9294.00	79865.00	245000	20230704	-27.27	144000	20231020	23.75	238000	-25.13	20240102	166400	7.09	20240229	245000	-27.27	20230704	144000	23.75	20231020	0.71	N	014680	5000	566 억	4348645	N	N	4	N	N
29	20240625	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178200	-4500	5	-2.46	6786859700	38074	87.38	182700	184200	176000	237500	127900	182700	178254.44	38.36	1228	-10134	189233	185966	184333	181066	179433	185150	180250	567	54800	5000	135190	100	1	11335195	20199	19.17	2.23	12	0.34	9294.00	79865.00	245000	20230704	-27.27	144000	20231020	23.75	238000	-25.13	20240102	166400	7.09	20240229	245000	-27.27	20230704	144000	23.75	20231020	0.71	N	014680	5000	566 억	4348645	N	N	4	N	N
30	20240625	120317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178600	-4100	5	-2.24	6145407800	34480	79.13	182700	184200	176000	237500	127900	182700	178231.08	38.36	1228	-10633	189233	185966	184333	181066	179433	185150	180250	567	54800	5000	135190	100	1	11335195	20245	19.22	2.24	12	0.30	9294.00	79865.00	245000	20230704	-27.10	144000	20231020	24.03	238000	-24.96	20240102	166400	7.33	20240229	245000	-27.10	20230704	144000	24.03	20231020	0.71	N	014680	5000	566 억	4348645	N	N	4	N	N
31	20240625	110319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178800	-3900	5	-2.13	5254159300	29489	67.68	182700	184200	176000	237500	127900	182700	178173.53	38.36	1228	-10955	189233	185966	184333	181066	179433	185150	180250	567	54800	5000	135190	100	1	11335195	20267	19.24	2.24	12	0.26	9294.00	79865.00	245000	20230704	-27.02	144000	20231020	24.17	238000	-24.87	20240102	166400	7.45	20240229	245000	-27.02	20230704	144000	24.17	20231020	0.71	N	014680	5000	566 억	4348645	N	N	4	N	N
32	20240625	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177000	-5700	5	-3.12	3572917200	20021	45.95	182700	184200	176000	237500	127900	182700	178458.48	38.36	1228	-7665	189233	185966	184333	181066	179433	185150	180250	567	54800	5000	135190	100	1	11335195	20063	19.04	2.22	12	0.18	9294.00	79865.00	245000	20230704	-27.76	144000	20231020	22.92	238000	-25.63	20240102	166400	6.37	20240229	245000	-27.76	20230704	144000	22.92	20231020	0.71	N	014680	5000	566 억	4348645	N	N	4	N	N
33	20240625	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184100	1400	2	0.77	221089800	1209	2.77	182700	184200	182700	237500	127900	182700	182869.98	38.36	1228	147	189233	185966	184333	181066	179433	185150	180250	567	54800	5000	135190	100	1	11335195	20868	19.81	2.31	12	0.01	9294.00	79865.00	245000	20230704	-24.86	144000	20231020	27.85	238000	-22.65	20240102	166400	10.64	20240229	245000	-24.86	20230704	144000	27.85	20231020	0.71	N	014680	5000	566 억	4348645	N	N	4	N	N
34	20240624	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182700	-3200	5	-1.72	8006731200	43346	52.86	185000	187600	182700	241500	130200	185900	184724.15	38.29	0	7137	189833	187866	185433	183466	181033	186650	182250	567	55600	5000	137560	100	1	11335195	20709	19.66	2.29	12	0.38	9294.00	79865.00	245000	20230704	-25.43	144000	20231020	26.88	238000	-23.24	20240102	166400	9.80	20240229	245000	-25.43	20230704	144000	26.88	20231020	0.71	N	014680	5000	566 억	4340784	N	N	4	N	N
35	20240624	150314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183900	-2000	5	-1.08	6942451100	37533	45.77	185000	187600	183000	241500	130200	185900	184969.26	38.29	0	6772	189833	187866	185433	183466	181033	186650	182250	567	55600	5000	137560	100	1	11335195	20845	19.79	2.30	12	0.33	9294.00	79865.00	245000	20230704	-24.94	144000	20231020	27.71	238000	-22.73	20240102	166400	10.52	20240229	245000	-24.94	20230704	144000	27.71	20231020	0.71	N	014680	5000	566 억	4340784	N	N	52	N	N
36	20240624	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184500	-1400	5	-0.75	4674168000	25177	30.70	185000	187600	183400	241500	130200	185900	185652.30	38.29	0	1677	189833	187866	185433	183466	181033	186650	182250	567	55600	5000	137560	100	1	11335195	20913	19.85	2.31	12	0.22	9294.00	79865.00	245000	20230704	-24.69	144000	20231020	28.12	238000	-22.48	20240102	166400	10.88	20240229	245000	-24.69	20230704	144000	28.12	20231020	0.71	N	014680	5000	566 억	4340784	N	N	52	N	N
37	20240624	130313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185000	-900	5	-0.48	4067669000	21900	26.71	185000	187600	183400	241500	130200	185900	185738.31	38.29	0	2174	189833	187866	185433	183466	181033	186650	182250	567	55600	5000	137560	100	1	11335195	20970	19.91	2.32	12	0.19	9294.00	79865.00	245000	20230704	-24.49	144000	20231020	28.47	238000	-22.27	20240102	166400	11.18	20240229	245000	-24.49	20230704	144000	28.47	20231020	0.71	N	014680	5000	566 억	4340784	N	N	52	N	N
38	20240624	120315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185500	-400	5	-0.22	3364033500	18100	22.07	185000	187600	183400	241500	130200	185900	185858.20	38.29	0	2079	189833	187866	185433	183466	181033	186650	182250	567	55600	5000	137560	100	1	11335195	21027	19.96	2.32	12	0.16	9294.00	79865.00	245000	20230704	-24.29	144000	20231020	28.82	238000	-22.06	20240102	166400	11.48	20240229	245000	-24.29	20230704	144000	28.82	20231020	0.71	N	014680	5000	566 억	4340784	N	N	52	N	N
39	20240624	110315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186000	100	2	0.05	2744195900	14761	18.00	185000	187600	183400	241500	130200	185900	185908.54	38.29	0	2066	189833	187866	185433	183466	181033	186650	182250	567	55600	5000	137560	100	1	11335195	21083	20.01	2.33	12	0.13	9294.00	79865.00	245000	20230704	-24.08	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	245000	-24.08	20230704	144000	29.17	20231020	0.71	N	014680	5000	566 억	4340784	N	N	52	N	N
40	20240624	100315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186900	1000	2	0.54	1496879500	8076	9.85	185000	186900	183400	241500	130200	185900	185349.12	38.29	0	2097	189833	187866	185433	183466	181033	186650	182250	567	55600	5000	137560	100	1	11335195	21185	20.11	2.34	12	0.07	9294.00	79865.00	245000	20230704	-23.71	144000	20231020	29.79	238000	-21.47	20240102	166400	12.32	20240229	245000	-23.71	20230704	144000	29.79	20231020	0.71	N	014680	5000	566 억	4340784	N	N	52	N	N
41	20240624	090315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183700	-2200	5	-1.18	165078900	896	1.09	185000	185000	183500	241500	130200	185900	184239.84	38.29	0	-386	189833	187866	185433	183466	181033	186650	182250	567	55600	5000	137560	100	1	11335195	20823	19.77	2.30	12	0.01	9294.00	79865.00	245000	20230704	-25.02	144000	20231020	27.57	238000	-22.82	20240102	166400	10.40	20240229	245000	-25.02	20230704	144000	27.57	20231020	0.71	N	014680	5000	566 억	4340784	N	N	52	N	N
42	20240621	160306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185900	-700	5	-0.38	10543283000	56966	136.14	186200	187400	183000	242500	130700	186600	185080.06	38.17	0	7305	189933	188266	186033	184366	182133	189100	185200	567	55900	5000	138080	100	1	11335195	21072	20.00	2.33	12	0.50	9294.00	79865.00	245000	20230704	-24.12	144000	20231020	29.10	238000	-21.89	20240102	166400	11.72	20240229	245000	-24.12	20230704	144000	29.10	20231020	0.74	N	014680	5000	566 억	4326908	N	N	52	N	N
43	20240621	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186200	-400	5	-0.21	7974991200	43147	103.11	186200	187400	183000	242500	130700	186600	184833.04	38.17	0	10363	189933	188266	186033	184366	182133	189100	185200	567	55900	5000	138080	100	1	11335195	21106	20.03	2.33	12	0.38	9294.00	79865.00	245000	20230704	-24.00	144000	20231020	29.31	238000	-21.76	20240102	166400	11.90	20240229	245000	-24.00	20230704	144000	29.31	20231020	0.74	N	014680	5000	566 억	4326908	N	N	76	N	N
44	20240621	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183500	-3100	5	-1.66	6248820200	33805	80.79	186200	187400	183000	242500	130700	186600	184848.99	38.17	0	8303	189933	188266	186033	184366	182133	189100	185200	567	55900	5000	138080	100	1	11335195	20800	19.74	2.30	12	0.30	9294.00	79865.00	245000	20230704	-25.10	144000	20231020	27.43	238000	-22.90	20240102	166400	10.28	20240229	245000	-25.10	20230704	144000	27.43	20231020	0.74	N	014680	5000	566 억	4326908	N	N	76	N	N
45	20240621	130306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185500	-1100	5	-0.59	5104813300	27590	65.94	186200	187400	183000	242500	130700	186600	185024.04	38.17	0	6544	189933	188266	186033	184366	182133	189100	185200	567	55900	5000	138080	100	1	11335195	21027	19.96	2.32	12	0.24	9294.00	79865.00	245000	20230704	-24.29	144000	20231020	28.82	238000	-22.06	20240102	166400	11.48	20240229	245000	-24.29	20230704	144000	28.82	20231020	0.74	N	014680	5000	566 억	4326908	N	N	76	N	N
46	20240621	120307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186200	-400	5	-0.21	4462249400	24141	57.69	186200	187400	183000	242500	130700	186600	184841.12	38.17	0	6583	189933	188266	186033	184366	182133	189100	185200	567	55900	5000	138080	100	1	11335195	21106	20.03	2.33	12	0.21	9294.00	79865.00	245000	20230704	-24.00	144000	20231020	29.31	238000	-21.76	20240102	166400	11.90	20240229	245000	-24.00	20230704	144000	29.31	20231020	0.74	N	014680	5000	566 억	4326908	N	N	76	N	N
47	20240621	110307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184300	-2300	5	-1.23	3244880800	17574	42.00	186200	187400	183000	242500	130700	186600	184640.99	38.17	0	3543	189933	188266	186033	184366	182133	189100	185200	567	55900	5000	138080	100	1	11335195	20891	19.83	2.31	12	0.16	9294.00	79865.00	245000	20230704	-24.78	144000	20231020	27.99	238000	-22.56	20240102	166400	10.76	20240229	245000	-24.78	20230704	144000	27.99	20231020	0.74	N	014680	5000	566 억	4326908	N	N	76	N	N
48	20240621	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184000	-2600	5	-1.39	2168297400	11735	28.04	186200	187400	183000	242500	130700	186600	184771.83	38.17	0	1537	189933	188266	186033	184366	182133	189100	185200	567	55900	5000	138080	100	1	11335195	20857	19.80	2.30	12	0.10	9294.00	79865.00	245000	20230704	-24.90	144000	20231020	27.78	238000	-22.69	20240102	166400	10.58	20240229	245000	-24.90	20230704	144000	27.78	20231020	0.74	N	014680	5000	566 억	4326908	N	N	76	N	N
49	20240621	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185600	-1000	5	-0.54	99221500	534	1.28	186200	186200	185500	242500	130700	186600	185808.05	38.17	0	-60	189933	188266	186033	184366	182133	189100	185200	567	55900	5000	138080	100	1	11335195	21038	19.97	2.32	12	0.00	9294.00	79865.00	245000	20230704	-24.24	144000	20231020	28.89	238000	-22.02	20240102	166400	11.54	20240229	245000	-24.24	20230704	144000	28.89	20231020	0.74	N	014680	5000	566 억	4326908	N	N	76	N	N
50	20240620	160306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186600	700	2	0.38	7742003900	41687	70.40	185600	187700	183800	241500	130200	185900	185716.98	38.10	0	-4635	189966	187932	186066	184032	182166	187000	183100	567	55600	5000	137560	100	1	11335195	21151	20.08	2.34	12	0.37	9294.00	79865.00	245000	20230704	-23.84	144000	20231020	29.58	238000	-21.60	20240102	166400	12.14	20240229	245000	-23.84	20230704	144000	29.58	20231020	0.78	N	014680	5000	566 억	4319132	N	N	76	N	N
51	20240620	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186200	300	2	0.16	5613483500	30282	51.14	185600	187700	183800	241500	130200	185900	185373.60	38.10	0	-1436	189966	187932	186066	184032	182166	187000	183100	567	55600	5000	137560	100	1	11335195	21106	20.03	2.33	12	0.27	9294.00	79865.00	245000	20230704	-24.00	144000	20231020	29.31	238000	-21.76	20240102	166400	11.90	20240229	245000	-24.00	20230704	144000	29.31	20231020	0.78	N	014680	5000	566 억	4319132	N	N	528	N	N
52	20240620	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185700	-200	5	-0.11	3858636600	20836	35.19	185600	187700	183800	241500	130200	185900	185190.85	38.10	0	-409	189966	187932	186066	184032	182166	187000	183100	567	55600	5000	137560	100	1	11335195	21049	19.98	2.33	12	0.18	9294.00	79865.00	245000	20230704	-24.20	144000	20231020	28.96	238000	-21.97	20240102	166400	11.60	20240229	245000	-24.20	20230704	144000	28.96	20231020	0.78	N	014680	5000	566 억	4319132	N	N	528	N	N
53	20240620	130306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185100	-800	5	-0.43	3362160200	18158	30.67	185600	187700	183800	241500	130200	185900	185161.37	38.10	0	-392	189966	187932	186066	184032	182166	187000	183100	567	55600	5000	137560	100	1	11335195	20981	19.92	2.32	12	0.16	9294.00	79865.00	245000	20230704	-24.45	144000	20231020	28.54	238000	-22.23	20240102	166400	11.24	20240229	245000	-24.45	20230704	144000	28.54	20231020	0.78	N	014680	5000	566 억	4319132	N	N	528	N	N
54	20240620	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184900	-1000	5	-0.54	2796123900	15097	25.50	185600	187700	183800	241500	130200	185900	185210.57	38.10	0	-585	189966	187932	186066	184032	182166	187000	183100	567	55600	5000	137560	100	1	11335195	20959	19.89	2.32	12	0.13	9294.00	79865.00	245000	20230704	-24.53	144000	20231020	28.40	238000	-22.31	20240102	166400	11.12	20240229	245000	-24.53	20230704	144000	28.40	20231020	0.78	N	014680	5000	566 억	4319132	N	N	528	N	N
55	20240620	110307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184700	-1200	5	-0.65	1644326900	8862	14.97	185600	187700	184100	241500	130200	185900	185548.06	38.10	0	-181	189966	187932	186066	184032	182166	187000	183100	567	55600	5000	137560	100	1	11335195	20936	19.87	2.31	12	0.08	9294.00	79865.00	245000	20230704	-24.61	144000	20231020	28.26	238000	-22.39	20240102	166400	11.00	20240229	245000	-24.61	20230704	144000	28.26	20231020	0.78	N	014680	5000	566 억	4319132	N	N	528	N	N
56	20240620	100308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184800	-1100	5	-0.59	1048777900	5645	9.53	185600	187700	184100	241500	130200	185900	185788.82	38.10	0	-153	189966	187932	186066	184032	182166	187000	183100	567	55600	5000	137560	100	1	11335195	20947	19.88	2.31	12	0.05	9294.00	79865.00	245000	20230704	-24.57	144000	20231020	28.33	238000	-22.35	20240102	166400	11.06	20240229	245000	-24.57	20230704	144000	28.33	20231020	0.78	N	014680	5000	566 억	4319132	N	N	528	N	N
57	20240620	090308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186300	400	2	0.22	178838300	962	1.62	185600	186400	184100	241500	130200	185900	185902.60	38.10	0	-53	189966	187932	186066	184032	182166	187000	183100	567	55600	5000	137560	100	1	11335195	21117	20.05	2.33	12	0.01	9294.00	79865.00	245000	20230704	-23.96	144000	20231020	29.37	238000	-21.72	20240102	166400	11.96	20240229	245000	-23.96	20230704	144000	29.37	20231020	0.78	N	014680	5000	566 억	4319132	N	N	528	N	N
58	20240619	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185900	100	2	0.05	11007327700	59166	43.37	186800	188100	184200	241500	130100	185800	186041.45	37.99	0	14203	195133	190466	183733	179066	172333	192800	181400	567	55700	5000	137490	100	1	11335195	21072	20.00	2.33	12	0.52	9294.00	79865.00	245000	20230704	-24.12	144000	20231020	29.10	238000	-21.89	20240102	166400	11.72	20240229	245000	-24.12	20230704	144000	29.10	20231020	0.76	N	014680	5000	566 억	4306795	N	N	528	N	N
59	20240619	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184800	-1000	5	-0.54	9487214800	50963	37.36	186800	188100	184200	241500	130100	185800	186158.88	37.99	0	12723	195133	190466	183733	179066	172333	192800	181400	567	55700	5000	137490	100	1	11335195	20947	19.88	2.31	12	0.45	9294.00	79865.00	245000	20230704	-24.57	144000	20231020	28.33	238000	-22.35	20240102	166400	11.06	20240229	245000	-24.57	20230704	144000	28.33	20231020	0.76	N	014680	5000	566 억	4306795	N	N	1397	N	N
60	20240619	140307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186200	400	2	0.22	7652894100	41064	30.10	186800	188100	184600	241500	130100	185800	186365.04	37.99	0	10848	195133	190466	183733	179066	172333	192800	181400	567	55700	5000	137490	100	1	11335195	21106	20.03	2.33	12	0.36	9294.00	79865.00	245000	20230704	-24.00	144000	20231020	29.31	238000	-21.76	20240102	166400	11.90	20240229	245000	-24.00	20230704	144000	29.31	20231020	0.76	N	014680	5000	566 억	4306795	N	N	1397	N	N
61	20240619	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185700	-100	5	-0.05	5852791200	31353	22.98	186800	188100	185100	241500	130100	185800	186674.04	37.99	0	7191	195133	190466	183733	179066	172333	192800	181400	567	55700	5000	137490	100	1	11335195	21049	19.98	2.33	12	0.28	9294.00	79865.00	245000	20230704	-24.20	144000	20231020	28.96	238000	-21.97	20240102	166400	11.60	20240229	245000	-24.20	20230704	144000	28.96	20231020	0.76	N	014680	5000	566 억	4306795	N	N	1397	N	N
62	20240619	120304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186500	700	2	0.38	4840920100	25916	19.00	186800	188100	185100	241500	130100	185800	186792.72	37.99	0	6176	195133	190466	183733	179066	172333	192800	181400	567	55700	5000	137490	100	1	11335195	21140	20.07	2.34	12	0.23	9294.00	79865.00	245000	20230704	-23.88	144000	20231020	29.51	238000	-21.64	20240102	166400	12.08	20240229	245000	-23.88	20230704	144000	29.51	20231020	0.76	N	014680	5000	566 억	4306795	N	N	1397	N	N
63	20240619	110306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187100	1300	2	0.70	3524600500	18846	13.81	186800	188100	185100	241500	130100	185800	187021.15	37.99	0	4416	195133	190466	183733	179066	172333	192800	181400	567	55700	5000	137490	100	1	11335195	21208	20.13	2.34	12	0.17	9294.00	79865.00	245000	20230704	-23.63	144000	20231020	29.93	238000	-21.39	20240102	166400	12.44	20240229	245000	-23.63	20230704	144000	29.93	20231020	0.76	N	014680	5000	566 억	4306795	N	N	1397	N	N
64	20240619	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187300	1500	2	0.81	2081356800	11124	8.15	186800	188100	185100	241500	130100	185800	187105.07	37.99	0	3153	195133	190466	183733	179066	172333	192800	181400	567	55700	5000	137490	100	1	11335195	21231	20.15	2.35	12	0.10	9294.00	79865.00	245000	20230704	-23.55	144000	20231020	30.07	238000	-21.30	20240102	166400	12.56	20240229	245000	-23.55	20230704	144000	30.07	20231020	0.76	N	014680	5000	566 억	4306795	N	N	1397	N	N
65	20240619	090310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186900	1100	2	0.59	201204500	1079	0.79	186800	186900	185100	241500	130100	185800	186473.12	37.99	0	-194	195133	190466	183733	179066	172333	192800	181400	567	55700	5000	137490	100	1	11335195	21185	20.11	2.34	12	0.01	9294.00	79865.00	245000	20230704	-23.71	144000	20231020	29.79	238000	-21.47	20240102	166400	12.32	20240229	245000	-23.71	20230704	144000	29.79	20231020	0.76	N	014680	5000	566 억	4306795	N	N	1397	N	N
66	20240618	160304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185800	10100	2	5.75	25199569400	136290	338.21	177600	188400	177000	228000	123000	175700	184896.56	37.39	0	43991	179966	177832	175466	173332	170966	178900	174400	567	52300	5000	130010	100	1	11335195	21061	19.99	2.33	12	1.20	9294.00	79865.00	245000	20230704	-24.16	144000	20231020	29.03	238000	-21.93	20240102	166400	11.66	20240229	245000	-24.16	20230704	144000	29.03	20231020	0.73	N	014680	5000	566 억	4237778	N	N	1397	N	N
67	20240618	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185000	9300	2	5.29	23900862700	129290	320.83	177600	188400	177000	228000	123000	175700	184862.42	37.39	0	44342	179966	177832	175466	173332	170966	178900	174400	567	52300	5000	130010	100	1	11335195	20970	19.91	2.32	12	1.14	9294.00	79865.00	245000	20230704	-24.49	144000	20231020	28.47	238000	-22.27	20240102	166400	11.18	20240229	245000	-24.49	20230704	144000	28.47	20231020	0.73	N	014680	5000	566 억	4237778	N	N	906	N	N
68	20240618	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185700	10000	2	5.69	21724946000	117533	291.66	177600	188400	177000	228000	123000	175700	184841.24	37.39	0	41400	179966	177832	175466	173332	170966	178900	174400	567	52300	5000	130010	100	1	11335195	21049	19.98	2.33	12	1.04	9294.00	79865.00	245000	20230704	-24.20	144000	20231020	28.96	238000	-21.97	20240102	166400	11.60	20240229	245000	-24.20	20230704	144000	28.96	20231020	0.73	N	014680	5000	566 억	4237778	N	N	906	N	N
69	20240618	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185500	9800	2	5.58	17862034100	96781	240.16	177600	188400	177000	228000	123000	175700	184561.37	37.39	0	36513	179966	177832	175466	173332	170966	178900	174400	567	52300	5000	130010	100	1	11335195	21027	19.96	2.32	12	0.85	9294.00	79865.00	245000	20230704	-24.29	144000	20231020	28.82	238000	-22.06	20240102	166400	11.48	20240229	245000	-24.29	20230704	144000	28.82	20231020	0.73	N	014680	5000	566 억	4237778	N	N	906	N	N
70	20240618	120305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184000	8300	2	4.72	15877060200	86051	213.54	177600	188400	177000	228000	123000	175700	184507.56	37.39	0	32347	179966	177832	175466	173332	170966	178900	174400	567	52300	5000	130010	100	1	11335195	20857	19.80	2.30	12	0.76	9294.00	79865.00	245000	20230704	-24.90	144000	20231020	27.78	238000	-22.69	20240102	166400	10.58	20240229	245000	-24.90	20230704	144000	27.78	20231020	0.73	N	014680	5000	566 억	4237778	N	N	906	N	N
71	20240618	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185600	9900	2	5.63	14975902900	81146	201.36	177600	188400	177000	228000	123000	175700	184555.04	37.39	0	32139	179966	177832	175466	173332	170966	178900	174400	567	52300	5000	130010	100	1	11335195	21038	19.97	2.32	12	0.72	9294.00	79865.00	245000	20230704	-24.24	144000	20231020	28.89	238000	-22.02	20240102	166400	11.54	20240229	245000	-24.24	20230704	144000	28.89	20231020	0.73	N	014680	5000	566 억	4237778	N	N	906	N	N
72	20240618	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185200	9500	2	5.41	13210547800	71618	177.72	177600	188400	177000	228000	123000	175700	184458.49	37.39	0	28490	179966	177832	175466	173332	170966	178900	174400	567	52300	5000	130010	100	1	11335195	20993	19.93	2.32	12	0.63	9294.00	79865.00	245000	20230704	-24.41	144000	20231020	28.61	238000	-22.18	20240102	166400	11.30	20240229	245000	-24.41	20230704	144000	28.61	20231020	0.73	N	014680	5000	566 억	4237778	N	N	906	N	N
73	20240618	090306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178600	2900	2	1.65	409426200	2299	5.70	177600	178900	177000	228000	123000	175700	178088.82	37.39	0	984	179966	177832	175466	173332	170966	178900	174400	567	52300	5000	130010	100	1	11335195	20245	19.22	2.24	12	0.02	9294.00	79865.00	245000	20230704	-27.10	144000	20231020	24.03	238000	-24.96	20240102	166400	7.33	20240229	245000	-27.10	20230704	144000	24.03	20231020	0.73	N	014680	5000	566 억	4237778	N	N	906	N	N
74	20240617	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175700	1200	2	0.69	7047320600	40261	48.61	174500	177600	173100	226500	122200	174500	175039.77	37.36	0	-871	181033	177766	175633	172366	170233	176700	171300	567	52000	5000	129130	100	1	11335195	19916	18.90	2.20	12	0.36	9294.00	79865.00	245000	20230704	-28.29	144000	20231020	22.01	238000	-26.18	20240102	166400	5.59	20240229	245000	-28.29	20230704	144000	22.01	20231020	0.74	N	014680	5000	566 억	4234559	N	N	906	N	N
75	20240617	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174500	0	3	0.00	5847359800	33423	40.36	174500	177600	173100	226500	122200	174500	174950.18	37.36	0	570	181033	177766	175633	172366	170233	176700	171300	567	52000	5000	129130	100	1	11335195	19780	18.78	2.18	12	0.29	9294.00	79865.00	245000	20230704	-28.78	144000	20231020	21.18	238000	-26.68	20240102	166400	4.87	20240229	245000	-28.78	20230704	144000	21.18	20231020	0.74	N	014680	5000	566 억	4234559	N	N	1785	N	N
76	20240617	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174700	200	2	0.11	4285855500	24467	29.54	174500	177600	173100	226500	122200	174500	175168.82	37.36	0	1360	181033	177766	175633	172366	170233	176700	171300	567	52000	5000	129130	100	1	11335195	19803	18.80	2.19	12	0.22	9294.00	79865.00	245000	20230704	-28.69	144000	20231020	21.32	238000	-26.60	20240102	166400	4.99	20240229	245000	-28.69	20230704	144000	21.32	20231020	0.74	N	014680	5000	566 억	4234559	N	N	1785	N	N
77	20240617	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174800	300	2	0.17	3534195400	20170	24.35	174500	177600	173100	226500	122200	174500	175220.40	37.36	0	2862	181033	177766	175633	172366	170233	176700	171300	567	52000	5000	129130	100	1	11335195	19814	18.81	2.19	12	0.18	9294.00	79865.00	245000	20230704	-28.65	144000	20231020	21.39	238000	-26.55	20240102	166400	5.05	20240229	245000	-28.65	20230704	144000	21.39	20231020	0.74	N	014680	5000	566 억	4234559	N	N	1785	N	N
78	20240617	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174700	200	2	0.11	3071727400	17522	21.16	174500	177600	173100	226500	122200	174500	175306.89	37.36	0	3185	181033	177766	175633	172366	170233	176700	171300	567	52000	5000	129130	100	1	11335195	19803	18.80	2.19	12	0.15	9294.00	79865.00	245000	20230704	-28.69	144000	20231020	21.32	238000	-26.60	20240102	166400	4.99	20240229	245000	-28.69	20230704	144000	21.32	20231020	0.74	N	014680	5000	566 억	4234559	N	N	1785	N	N
79	20240617	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175400	900	2	0.52	2492001800	14207	17.15	174500	177600	173100	226500	122200	174500	175406.62	37.36	0	3155	181033	177766	175633	172366	170233	176700	171300	567	52000	5000	129130	100	1	11335195	19882	18.87	2.20	12	0.13	9294.00	79865.00	245000	20230704	-28.41	144000	20231020	21.81	238000	-26.30	20240102	166400	5.41	20240229	245000	-28.41	20230704	144000	21.81	20231020	0.74	N	014680	5000	566 억	4234559	N	N	1785	N	N
80	20240617	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175100	600	2	0.34	1204473400	6897	8.33	174500	176700	173100	226500	122200	174500	174637.29	37.36	0	18	181033	177766	175633	172366	170233	176700	171300	567	52000	5000	129130	100	1	11335195	19848	18.84	2.19	12	0.06	9294.00	79865.00	245000	20230704	-28.53	144000	20231020	21.60	238000	-26.43	20240102	166400	5.23	20240229	245000	-28.53	20230704	144000	21.60	20231020	0.74	N	014680	5000	566 억	4234559	N	N	1785	N	N
81	20240617	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174000	-500	5	-0.29	98721700	566	0.68	174500	175300	174000	226500	122200	174500	174419.96	37.36	0	-229	181033	177766	175633	172366	170233	176700	171300	567	52000	5000	129130	100	1	11335195	19723	18.72	2.18	12	0.00	9294.00	79865.00	245000	20230704	-28.98	144000	20231020	20.83	238000	-26.89	20240102	166400	4.57	20240229	245000	-28.98	20230704	144000	20.83	20231020	0.74	N	014680	5000	566 억	4234559	N	N	1785	N	N
82	20240614	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174500	-1500	5	-0.85	14494342500	82626	113.68	176000	178900	173500	228500	123200	176000	175422.10	37.33	0	-10092	183200	179600	177800	174200	172400	178700	173300	567	52500	5000	130240	100	1	11335195	19780	18.78	2.18	12	0.73	9294.00	79865.00	245000	20230704	-28.78	144000	20231020	21.18	238000	-26.68	20240102	166400	4.87	20240229	245000	-28.78	20230704	144000	21.18	20231020	0.68	N	014680	5000	566 억	4231031	N	N	1785	N	N
83	20240614	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174500	-1500	5	-0.85	11949685200	68026	93.60	176000	178900	173500	228500	123200	176000	175663.50	37.33	0	-5838	183200	179600	177800	174200	172400	178700	173300	567	52500	5000	130240	100	1	11335195	19780	18.78	2.18	12	0.60	9294.00	79865.00	245000	20230704	-28.78	144000	20231020	21.18	238000	-26.68	20240102	166400	4.87	20240229	245000	-28.78	20230704	144000	21.18	20231020	0.68	N	014680	5000	566 억	4231031	N	N	8321	N	N
84	20240614	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175600	-400	5	-0.23	8592578800	48807	67.15	176000	178900	173500	228500	123200	176000	176052.18	37.33	0	-6062	183200	179600	177800	174200	172400	178700	173300	567	52500	5000	130240	100	1	11335195	19905	18.89	2.20	12	0.43	9294.00	79865.00	245000	20230704	-28.33	144000	20231020	21.94	238000	-26.22	20240102	166400	5.53	20240229	245000	-28.33	20230704	144000	21.94	20231020	0.68	N	014680	5000	566 억	4231031	N	N	8321	N	N
85	20240614	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	700	2	0.40	6725167200	38173	52.52	176000	178900	173500	228500	123200	176000	176176.02	37.33	0	-322	183200	179600	177800	174200	172400	178700	173300	567	52500	5000	130240	100	1	11335195	20029	19.01	2.21	12	0.34	9294.00	79865.00	245000	20230704	-27.88	144000	20231020	22.71	238000	-25.76	20240102	166400	6.19	20240229	245000	-27.88	20230704	144000	22.71	20231020	0.68	N	014680	5000	566 억	4231031	N	N	8321	N	N
86	20240614	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176200	200	2	0.11	6181608000	35094	48.29	176000	178900	173500	228500	123200	176000	176144.30	37.33	0	436	183200	179600	177800	174200	172400	178700	173300	567	52500	5000	130240	100	1	11335195	19973	18.96	2.21	12	0.31	9294.00	79865.00	245000	20230704	-28.08	144000	20231020	22.36	238000	-25.97	20240102	166400	5.89	20240229	245000	-28.08	20230704	144000	22.36	20231020	0.68	N	014680	5000	566 억	4231031	N	N	8321	N	N
87	20240614	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175600	-400	5	-0.23	5785945400	32850	45.20	176000	178900	173500	228500	123200	176000	176132.28	37.33	0	761	183200	179600	177800	174200	172400	178700	173300	567	52500	5000	130240	100	1	11335195	19905	18.89	2.20	12	0.29	9294.00	79865.00	245000	20230704	-28.33	144000	20231020	21.94	238000	-26.22	20240102	166400	5.53	20240229	245000	-28.33	20230704	144000	21.94	20231020	0.68	N	014680	5000	566 억	4231031	N	N	8321	N	N
88	20240614	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178400	2400	2	1.36	4576281900	26025	35.81	176000	178900	173500	228500	123200	176000	175841.76	37.33	0	1475	183200	179600	177800	174200	172400	178700	173300	567	52500	5000	130240	100	1	11335195	20222	19.20	2.23	12	0.23	9294.00	79865.00	245000	20230704	-27.18	144000	20231020	23.89	238000	-25.04	20240102	166400	7.21	20240229	245000	-27.18	20230704	144000	23.89	20231020	0.68	N	014680	5000	566 억	4231031	N	N	8321	N	N
89	20240614	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	173900	-2100	5	-1.19	899233200	5140	7.07	176000	176100	173900	228500	123200	176000	174948.09	37.33	0	-608	183200	179600	177800	174200	172400	178700	173300	567	52500	5000	130240	100	1	11335195	19712	18.71	2.18	12	0.05	9294.00	79865.00	245000	20230704	-29.02	144000	20231020	20.76	238000	-26.93	20240102	166400	4.51	20240229	245000	-29.02	20230704	144000	20.76	20231020	0.68	N	014680	5000	566 억	4231031	N	N	8321	N	N
90	20240613	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176000	0	3	0.00	12931435900	72510	69.45	179800	181400	176000	228500	123200	176000	178345.21	37.24	0	17775	185000	180500	177700	173200	170400	179100	171800	567	52500	5000	130240	100	1	11335195	19950	18.94	2.20	12	0.64	9294.00	79865.00	245000	20230704	-28.16	144000	20231020	22.22	238000	-26.05	20240102	166400	5.77	20240229	245000	-28.16	20230704	144000	22.22	20231020	0.66	N	014680	5000	566 억	4221039	N	N	8254	N	N
91	20240613	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	700	2	0.40	10492950700	58662	56.19	179800	181400	176500	228500	123200	176000	178871.78	37.24	0	16354	185000	180500	177700	173200	170400	179100	171800	567	52500	5000	130240	100	1	11335195	20029	19.01	2.21	12	0.52	9294.00	79865.00	245000	20230704	-27.88	144000	20231020	22.71	238000	-25.76	20240102	166400	6.19	20240229	245000	-27.88	20230704	144000	22.71	20231020	0.66	N	014680	5000	566 억	4221039	N	N	2412	N	N
92	20240613	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	700	2	0.40	8971731000	50055	47.94	179800	181400	176500	228500	123200	176000	179238.04	37.24	0	16018	185000	180500	177700	173200	170400	179100	171800	567	52500	5000	130240	100	1	11335195	20029	19.01	2.21	12	0.44	9294.00	79865.00	245000	20230704	-27.88	144000	20231020	22.71	238000	-25.76	20240102	166400	6.19	20240229	245000	-27.88	20230704	144000	22.71	20231020	0.66	N	014680	5000	566 억	4221039	N	N	2412	N	N
93	20240613	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178800	2800	2	1.59	7667361100	42702	40.90	179800	181400	177700	228500	123200	176000	179555.83	37.24	0	15960	185000	180500	177700	173200	170400	179100	171800	567	52500	5000	130240	100	1	11335195	20267	19.24	2.24	12	0.38	9294.00	79865.00	245000	20230704	-27.02	144000	20231020	24.17	238000	-24.87	20240102	166400	7.45	20240229	245000	-27.02	20230704	144000	24.17	20231020	0.66	N	014680	5000	566 억	4221039	N	N	2412	N	N
94	20240613	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179400	3400	2	1.93	6882116100	38318	36.70	179800	181400	177700	228500	123200	176000	179606.15	37.24	0	15026	185000	180500	177700	173200	170400	179100	171800	567	52500	5000	130240	100	1	11335195	20335	19.30	2.25	12	0.34	9294.00	79865.00	245000	20230704	-26.78	144000	20231020	24.58	238000	-24.62	20240102	166400	7.81	20240229	245000	-26.78	20230704	144000	24.58	20231020	0.66	N	014680	5000	566 억	4221039	N	N	2412	N	N
95	20240613	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179600	3600	2	2.05	5799230500	32282	30.92	179800	181400	177700	228500	123200	176000	179643.87	37.24	0	12927	185000	180500	177700	173200	170400	179100	171800	567	52500	5000	130240	100	1	11335195	20358	19.32	2.25	12	0.28	9294.00	79865.00	245000	20230704	-26.69	144000	20231020	24.72	238000	-24.54	20240102	166400	7.93	20240229	245000	-26.69	20230704	144000	24.72	20231020	0.66	N	014680	5000	566 억	4221039	N	N	2412	N	N
96	20240613	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179500	3500	2	1.99	3999347800	22265	21.32	179800	181400	177700	228500	123200	176000	179626.34	37.24	0	8024	185000	180500	177700	173200	170400	179100	171800	567	52500	5000	130240	100	1	11335195	20347	19.31	2.25	12	0.20	9294.00	79865.00	245000	20230704	-26.73	144000	20231020	24.65	238000	-24.58	20240102	166400	7.87	20240229	245000	-26.73	20230704	144000	24.65	20231020	0.66	N	014680	5000	566 억	4221039	N	N	2412	N	N
97	20240613	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178700	2700	2	1.53	947531700	5287	5.06	179800	179800	177700	228500	123200	176000	179224.65	37.24	0	92	185000	180500	177700	173200	170400	179100	171800	567	52500	5000	130240	100	1	11335195	20256	19.23	2.24	12	0.05	9294.00	79865.00	245000	20230704	-27.06	144000	20231020	24.10	238000	-24.92	20240102	166400	7.39	20240229	245000	-27.06	20230704	144000	24.10	20231020	0.66	N	014680	5000	566 억	4221039	N	N	2412	N	N
98	20240612	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176000	-6200	5	-3.40	18432181300	104177	161.86	182200	182200	174900	236500	127600	182200	176932.63	37.62	0	-29201	191400	186800	184200	179600	177000	185500	178300	567	54300	5000	134820	100	1	11335195	19950	18.94	2.20	12	0.92	9294.00	79865.00	245000	20230704	-28.16	144000	20231020	22.22	238000	-26.05	20240102	166400	5.77	20240229	245000	-28.16	20230704	144000	22.22	20231020	0.67	N	014680	5000	566 억	4264225	N	N	2412	N	N
99	20240612	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176100	-6100	5	-3.35	17165127600	96976	150.67	182200	182200	174900	236500	127600	182200	177003.66	37.62	0	-28820	191400	186800	184200	179600	177000	185500	178300	567	54300	5000	134820	100	1	11335195	19961	18.95	2.20	12	0.86	9294.00	79865.00	245000	20230704	-28.12	144000	20231020	22.29	238000	-26.01	20240102	166400	5.83	20240229	245000	-28.12	20230704	144000	22.29	20231020	0.67	N	014680	5000	566 억	4264225	N	N	32	N	N
100	20240612	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175500	-6700	5	-3.68	13660894800	77002	119.64	182200	182200	175100	236500	127600	182200	177409.36	37.62	0	-26970	191400	186800	184200	179600	177000	185500	178300	567	54300	5000	134820	100	1	11335195	19893	18.88	2.20	12	0.68	9294.00	79865.00	245000	20230704	-28.37	144000	20231020	21.88	238000	-26.26	20240102	166400	5.47	20240229	245000	-28.37	20230704	144000	21.88	20231020	0.67	N	014680	5000	566 억	4264225	N	N	32	N	N
101	20240612	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	-5500	5	-3.02	9323351600	52364	81.36	182200	182200	176700	236500	127600	182200	178048.56	37.62	0	-15959	191400	186800	184200	179600	177000	185500	178300	567	54300	5000	134820	100	1	11335195	20029	19.01	2.21	12	0.46	9294.00	79865.00	245000	20230704	-27.88	144000	20231020	22.71	238000	-25.76	20240102	166400	6.19	20240229	245000	-27.88	20230704	144000	22.71	20231020	0.67	N	014680	5000	566 억	4264225	N	N	32	N	N
102	20240612	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176900	-5300	5	-2.91	8043069300	45124	70.11	182200	182200	176700	236500	127600	182200	178243.36	37.62	0	-15238	191400	186800	184200	179600	177000	185500	178300	567	54300	5000	134820	100	1	11335195	20052	19.03	2.21	12	0.40	9294.00	79865.00	245000	20230704	-27.80	144000	20231020	22.85	238000	-25.67	20240102	166400	6.31	20240229	245000	-27.80	20230704	144000	22.85	20231020	0.67	N	014680	5000	566 억	4264225	N	N	32	N	N
103	20240612	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178500	-3700	5	-2.03	5129778500	28675	44.55	182200	182200	177100	236500	127600	182200	178893.30	37.62	0	-9592	191400	186800	184200	179600	177000	185500	178300	567	54300	5000	134820	100	1	11335195	20233	19.21	2.24	12	0.25	9294.00	79865.00	245000	20230704	-27.14	144000	20231020	23.96	238000	-25.00	20240102	166400	7.27	20240229	245000	-27.14	20230704	144000	23.96	20231020	0.67	N	014680	5000	566 억	4264225	N	N	32	N	N
104	20240612	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179200	-3000	5	-1.65	2995872800	16717	25.97	182200	182200	177100	236500	127600	182200	179210.43	37.62	0	-7297	191400	186800	184200	179600	177000	185500	178300	567	54300	5000	134820	100	1	11335195	20313	19.28	2.24	12	0.15	9294.00	79865.00	245000	20230704	-26.86	144000	20231020	24.44	238000	-24.71	20240102	166400	7.69	20240229	245000	-26.86	20230704	144000	24.44	20231020	0.67	N	014680	5000	566 억	4264225	N	N	32	N	N
105	20240612	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179500	-2700	5	-1.48	498437500	2764	4.29	182200	182200	179200	236500	127600	182200	180329.24	37.62	0	-1534	191400	186800	184200	179600	177000	185500	178300	567	54300	5000	134820	100	1	11335195	20347	19.31	2.25	12	0.02	9294.00	79865.00	245000	20230704	-26.73	144000	20231020	24.65	238000	-24.58	20240102	166400	7.87	20240229	245000	-26.73	20230704	144000	24.65	20231020	0.67	N	014680	5000	566 억	4264225	N	N	32	N	N
106	20240610	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186800	-1100	5	-0.59	5758950500	30695	54.50	186100	189000	185000	244000	131600	187900	187618.97	37.40	0	5510	192700	190300	185900	183500	179100	191500	184700	567	56100	5000	139040	100	1	11335195	21174	20.10	2.34	12	0.27	9294.00	79865.00	245000	20230704	-23.76	144000	20231020	29.72	238000	-21.51	20240102	166400	12.26	20240229	245000	-23.76	20230704	144000	29.72	20231020	0.71	N	014680	5000	566 억	4239262	N	N	543	N	N
107	20240610	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187800	-100	5	-0.05	5107960300	27218	48.33	186100	189000	185000	244000	131600	187900	187668.44	37.40	0	5551	192700	190300	185900	183500	179100	191500	184700	567	56100	5000	139040	100	1	11335195	21287	20.21	2.35	12	0.24	9294.00	79865.00	245000	20230704	-23.35	144000	20231020	30.42	238000	-21.09	20240102	166400	12.86	20240229	245000	-23.35	20230704	144000	30.42	20231020	0.71	N	014680	5000	566 억	4239262	N	N	1630	N	N
108	20240610	140253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187900	0	3	0.00	4230891600	22551	40.04	186100	189000	185000	244000	131600	187900	187614.33	37.40	0	4553	192700	190300	185900	183500	179100	191500	184700	567	56100	5000	139040	100	1	11335195	21299	20.22	2.35	12	0.20	9294.00	79865.00	245000	20230704	-23.31	144000	20231020	30.49	238000	-21.05	20240102	166400	12.92	20240229	245000	-23.31	20230704	144000	30.49	20231020	0.71	N	014680	5000	566 억	4239262	N	N	1630	N	N
109	20240610	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188000	100	2	0.05	3724575500	19853	35.25	186100	189000	185000	244000	131600	187900	187607.65	37.40	0	4230	192700	190300	185900	183500	179100	191500	184700	567	56100	5000	139040	100	1	11335195	21310	20.23	2.35	12	0.18	9294.00	79865.00	245000	20230704	-23.27	144000	20231020	30.56	238000	-21.01	20240102	166400	12.98	20240229	245000	-23.27	20230704	144000	30.56	20231020	0.71	N	014680	5000	566 억	4239262	N	N	1630	N	N
110	20240610	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187100	-800	5	-0.43	3082891700	16433	29.18	186100	189000	185000	244000	131600	187900	187603.65	37.40	0	3888	192700	190300	185900	183500	179100	191500	184700	567	56100	5000	139040	100	1	11335195	21208	20.13	2.34	12	0.14	9294.00	79865.00	245000	20230704	-23.63	144000	20231020	29.93	238000	-21.39	20240102	166400	12.44	20240229	245000	-23.63	20230704	144000	29.93	20231020	0.71	N	014680	5000	566 억	4239262	N	N	1630	N	N
111	20240610	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188200	300	2	0.16	2561998600	13651	24.24	186100	189000	185000	244000	131600	187900	187678.41	37.40	0	3685	192700	190300	185900	183500	179100	191500	184700	567	56100	5000	139040	100	1	11335195	21333	20.25	2.36	12	0.12	9294.00	79865.00	245000	20230704	-23.18	144000	20231020	30.69	238000	-20.92	20240102	166400	13.10	20240229	245000	-23.18	20230704	144000	30.69	20231020	0.71	N	014680	5000	566 억	4239262	N	N	1630	N	N
112	20240610	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188300	400	2	0.21	1668504100	8908	15.82	186100	188900	185000	244000	131600	187900	187303.81	37.40	0	1454	192700	190300	185900	183500	179100	191500	184700	567	56100	5000	139040	100	1	11335195	21344	20.26	2.36	12	0.08	9294.00	79865.00	245000	20230704	-23.14	144000	20231020	30.76	238000	-20.88	20240102	166400	13.16	20240229	245000	-23.14	20230704	144000	30.76	20231020	0.71	N	014680	5000	566 억	4239262	N	N	1630	N	N
113	20240610	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186700	-1200	5	-0.64	428870700	2307	4.10	186100	186700	185000	244000	131600	187900	185897.14	37.40	0	-477	192700	190300	185900	183500	179100	191500	184700	567	56100	5000	139040	100	1	11335195	21163	20.09	2.34	12	0.02	9294.00	79865.00	245000	20230704	-23.80	144000	20231020	29.65	238000	-21.55	20240102	166400	12.20	20240229	245000	-23.80	20230704	144000	29.65	20231020	0.71	N	014680	5000	566 억	4239262	N	N	1630	N	N
114	20240607	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187900	6800	2	3.75	10515550200	56250	128.45	181700	188300	181500	235000	126800	181100	186942.42	37.30	0	6743	186966	184032	182366	179432	177766	183200	178600	567	53900	5000	134010	100	1	11335195	21299	20.22	2.35	12	0.50	9294.00	79865.00	245000	20230704	-23.31	144000	20231020	30.49	238000	-21.05	20240102	166400	12.92	20240229	245000	-23.31	20230704	144000	30.49	20231020	0.70	N	014680	5000	566 억	4227503	N	N	1630	N	N
115	20240607	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187900	6800	2	3.75	9919800500	53080	121.21	181700	188300	181500	235000	126800	181100	186883.96	37.30	0	7482	186966	184032	182366	179432	177766	183200	178600	567	53900	5000	134010	100	1	11335195	21299	20.22	2.35	12	0.47	9294.00	79865.00	245000	20230704	-23.31	144000	20231020	30.49	238000	-21.05	20240102	166400	12.92	20240229	245000	-23.31	20230704	144000	30.49	20231020	0.70	N	014680	5000	566 억	4227503	N	N	367	N	N
116	20240607	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187500	6400	2	3.53	8438314300	45198	103.21	181700	188200	181500	235000	126800	181100	186696.63	37.30	0	10051	186966	184032	182366	179432	177766	183200	178600	567	53900	5000	134010	100	1	11335195	21253	20.17	2.35	12	0.40	9294.00	79865.00	245000	20230704	-23.47	144000	20231020	30.21	238000	-21.22	20240102	166400	12.68	20240229	245000	-23.47	20230704	144000	30.21	20231020	0.70	N	014680	5000	566 억	4227503	N	N	367	N	N
117	20240607	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187100	6000	2	3.31	6965190800	37345	85.28	181700	188100	181500	235000	126800	181100	186509.33	37.30	0	9097	186966	184032	182366	179432	177766	183200	178600	567	53900	5000	134010	100	1	11335195	21208	20.13	2.34	12	0.33	9294.00	79865.00	245000	20230704	-23.63	144000	20231020	29.93	238000	-21.39	20240102	166400	12.44	20240229	245000	-23.63	20230704	144000	29.93	20231020	0.70	N	014680	5000	566 억	4227503	N	N	367	N	N
118	20240607	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187100	6000	2	3.31	6224253100	33389	76.24	181700	188100	181500	235000	126800	181100	186416.28	37.30	0	9156	186966	184032	182366	179432	177766	183200	178600	567	53900	5000	134010	100	1	11335195	21208	20.13	2.34	12	0.29	9294.00	79865.00	245000	20230704	-23.63	144000	20231020	29.93	238000	-21.39	20240102	166400	12.44	20240229	245000	-23.63	20230704	144000	29.93	20231020	0.70	N	014680	5000	566 억	4227503	N	N	367	N	N
119	20240607	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187400	6300	2	3.48	5576585300	29928	68.34	181700	188100	181500	235000	126800	181100	186333.38	37.30	0	9178	186966	184032	182366	179432	177766	183200	178600	567	53900	5000	134010	100	1	11335195	21242	20.16	2.35	12	0.26	9294.00	79865.00	245000	20230704	-23.51	144000	20231020	30.14	238000	-21.26	20240102	166400	12.62	20240229	245000	-23.51	20230704	144000	30.14	20231020	0.70	N	014680	5000	566 억	4227503	N	N	367	N	N
120	20240607	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187500	6400	2	3.53	4013389200	21577	49.27	181700	188100	181500	235000	126800	181100	186003.11	37.30	0	8708	186966	184032	182366	179432	177766	183200	178600	567	53900	5000	134010	100	1	11335195	21253	20.17	2.35	12	0.19	9294.00	79865.00	245000	20230704	-23.47	144000	20231020	30.21	238000	-21.22	20240102	166400	12.68	20240229	245000	-23.47	20230704	144000	30.21	20231020	0.70	N	014680	5000	566 억	4227503	N	N	367	N	N
121	20240607	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182900	1800	2	0.99	173449900	953	2.18	181700	183200	181500	235000	126800	181100	182004.09	37.30	0	-163	186966	184032	182366	179432	177766	183200	178600	567	53900	5000	134010	100	1	11335195	20732	19.68	2.29	12	0.01	9294.00	79865.00	245000	20230704	-25.35	144000	20231020	27.01	238000	-23.15	20240102	166400	9.92	20240229	245000	-25.35	20230704	144000	27.01	20231020	0.70	N	014680	5000	566 억	4227503	N	N	367	N	N
122	20240605	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181100	-1100	5	-0.60	7930623600	43499	98.87	185000	185300	180700	236500	127600	182200	182322.13	37.43	0	-15364	188333	185266	183133	180066	177933	186800	181600	567	54300	5000	134820	100	1	11335195	20528	19.49	2.27	12	0.38	9294.00	79865.00	245000	20230704	-26.08	144000	20231020	25.76	238000	-23.91	20240102	166400	8.83	20240229	245000	-26.08	20230704	144000	25.76	20231020	0.61	N	014680	5000	566 억	4242668	N	N	356	N	N
123	20240605	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182100	-100	5	-0.05	6930182000	37986	86.34	185000	185300	180700	236500	127600	182200	182440.43	37.43	0	-14164	188333	185266	183133	180066	177933	186800	181600	567	54300	5000	134820	100	1	11335195	20641	19.59	2.28	12	0.34	9294.00	79865.00	245000	20230704	-25.67	144000	20231020	26.46	238000	-23.49	20240102	166400	9.44	20240229	245000	-25.67	20230704	144000	26.46	20231020	0.61	N	014680	5000	566 억	4242668	N	N	0	N	N
124	20240605	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182600	400	2	0.22	5500375100	30150	68.53	185000	185300	180700	236500	127600	182200	182433.67	37.43	0	-9939	188333	185266	183133	180066	177933	186800	181600	567	54300	5000	134820	100	1	11335195	20698	19.65	2.29	12	0.27	9294.00	79865.00	245000	20230704	-25.47	144000	20231020	26.81	238000	-23.28	20240102	166400	9.74	20240229	245000	-25.47	20230704	144000	26.81	20231020	0.61	N	014680	5000	566 억	4242668	N	N	0	N	N
125	20240605	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180800	-1400	5	-0.77	4104413400	22491	51.12	185000	185300	180700	236500	127600	182200	182491.37	37.43	0	-7742	188333	185266	183133	180066	177933	186800	181600	567	54300	5000	134820	100	1	11335195	20494	19.45	2.26	12	0.20	9294.00	79865.00	245000	20230704	-26.20	144000	20231020	25.56	238000	-24.03	20240102	166400	8.65	20240229	245000	-26.20	20230704	144000	25.56	20231020	0.61	N	014680	5000	566 억	4242668	N	N	0	N	N
126	20240605	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181900	-300	5	-0.16	3195845900	17480	39.73	185000	185300	181400	236500	127600	182200	182828.71	37.43	0	-5368	188333	185266	183133	180066	177933	186800	181600	567	54300	5000	134820	100	1	11335195	20619	19.57	2.28	12	0.15	9294.00	79865.00	245000	20230704	-25.76	144000	20231020	26.32	238000	-23.57	20240102	166400	9.31	20240229	245000	-25.76	20230704	144000	26.32	20231020	0.61	N	014680	5000	566 억	4242668	N	N	0	N	N
127	20240605	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182100	-100	5	-0.05	2501537300	13665	31.06	185000	185300	181400	236500	127600	182200	183061.64	37.43	0	-4547	188333	185266	183133	180066	177933	186800	181600	567	54300	5000	134820	100	1	11335195	20641	19.59	2.28	12	0.12	9294.00	79865.00	245000	20230704	-25.67	144000	20231020	26.46	238000	-23.49	20240102	166400	9.44	20240229	245000	-25.67	20230704	144000	26.46	20231020	0.61	N	014680	5000	566 억	4242668	N	N	0	N	N
128	20240605	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183700	1500	2	0.82	1716466700	9364	21.28	185000	185300	181400	236500	127600	182200	183304.86	37.43	0	-2227	188333	185266	183133	180066	177933	186800	181600	567	54300	5000	134820	100	1	11335195	20823	19.77	2.30	12	0.08	9294.00	79865.00	245000	20230704	-25.02	144000	20231020	27.57	238000	-22.82	20240102	166400	10.40	20240229	245000	-25.02	20230704	144000	27.57	20231020	0.61	N	014680	5000	566 억	4242668	N	N	0	N	N
129	20240605	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183200	1000	2	0.55	179265000	973	2.21	185000	185300	183100	236500	127600	182200	184239.47	37.43	0	-432	188333	185266	183133	180066	177933	186800	181600	567	54300	5000	134820	100	1	11335195	20766	19.71	2.29	12	0.01	9294.00	79865.00	245000	20230704	-25.22	144000	20231020	27.22	238000	-23.03	20240102	166400	10.10	20240229	245000	-25.22	20230704	144000	27.22	20231020	0.61	N	014680	5000	566 억	4242668	N	N	0	N	N
130	20240604	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182200	-800	5	-0.44	7790228700	42400	59.74	181500	186200	181000	237500	128100	183000	183732.71	37.42	0	-1470	193000	188000	184900	179900	176800	186450	178350	567	54500	5000	135420	100	1	11335195	20653	19.60	2.28	12	0.37	9294.00	79865.00	245000	20230704	-25.63	144000	20231020	26.53	238000	-23.45	20240102	166400	9.50	20240229	245000	-25.63	20230704	144000	26.53	20231020	0.65	N	014680	5000	566 억	4241595	N	N	15	N	N
131	20240604	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181800	-1200	5	-0.66	6948315700	37770	53.22	181500	186200	181000	237500	128100	183000	183963.88	37.42	0	-2146	193000	188000	184900	179900	176800	186450	178350	567	54500	5000	135420	100	1	11335195	20607	19.56	2.28	12	0.33	9294.00	79865.00	245000	20230704	-25.80	144000	20231020	26.25	238000	-23.61	20240102	166400	9.25	20240229	245000	-25.80	20230704	144000	26.25	20231020	0.65	N	014680	5000	566 억	4241595	N	N	15	N	N
132	20240604	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184300	1300	2	0.71	5298530100	28758	40.52	181500	186200	181000	237500	128100	183000	184245.43	37.42	0	-2794	193000	188000	184900	179900	176800	186450	178350	567	54500	5000	135420	100	1	11335195	20891	19.83	2.31	12	0.25	9294.00	79865.00	245000	20230704	-24.78	144000	20231020	27.99	238000	-22.56	20240102	166400	10.76	20240229	245000	-24.78	20230704	144000	27.99	20231020	0.65	N	014680	5000	566 억	4241595	N	N	15	N	N
133	20240604	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185300	2300	2	1.26	3998120100	21717	30.60	181500	186200	181000	237500	128100	183000	184100.94	37.42	0	-2509	193000	188000	184900	179900	176800	186450	178350	567	54500	5000	135420	100	1	11335195	21004	19.94	2.32	12	0.19	9294.00	79865.00	245000	20230704	-24.37	144000	20231020	28.68	238000	-22.14	20240102	166400	11.36	20240229	245000	-24.37	20230704	144000	28.68	20231020	0.65	N	014680	5000	566 억	4241595	N	N	15	N	N
134	20240604	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185700	2700	2	1.48	3442561800	18721	26.38	181500	186200	181000	237500	128100	183000	183887.71	37.42	0	-1085	193000	188000	184900	179900	176800	186450	178350	567	54500	5000	135420	100	1	11335195	21049	19.98	2.33	12	0.17	9294.00	79865.00	245000	20230704	-24.20	144000	20231020	28.96	238000	-21.97	20240102	166400	11.60	20240229	245000	-24.20	20230704	144000	28.96	20231020	0.65	N	014680	5000	566 억	4241595	N	N	15	N	N
135	20240604	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184400	1400	2	0.77	2113919000	11543	16.26	181500	184800	181000	237500	128100	183000	183134.28	37.42	0	-1587	193000	188000	184900	179900	176800	186450	178350	567	54500	5000	135420	100	1	11335195	20902	19.84	2.31	12	0.10	9294.00	79865.00	245000	20230704	-24.73	144000	20231020	28.06	238000	-22.52	20240102	166400	10.82	20240229	245000	-24.73	20230704	144000	28.06	20231020	0.65	N	014680	5000	566 억	4241595	N	N	15	N	N
136	20240604	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182400	-600	5	-0.33	849592600	4667	6.58	181500	183000	181000	237500	128100	183000	182042.55	37.42	0	-214	193000	188000	184900	179900	176800	186450	178350	567	54500	5000	135420	100	1	11335195	20675	19.63	2.28	12	0.04	9294.00	79865.00	245000	20230704	-25.55	144000	20231020	26.67	238000	-23.36	20240102	166400	9.62	20240229	245000	-25.55	20230704	144000	26.67	20231020	0.65	N	014680	5000	566 억	4241595	N	N	15	N	N
137	20240604	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181400	-1600	5	-0.87	219995100	1213	1.71	181500	183000	181000	237500	128100	183000	181364.47	37.42	0	-440	193000	188000	184900	179900	176800	186450	178350	567	54500	5000	135420	100	1	11335195	20562	19.52	2.27	12	0.01	9294.00	79865.00	245000	20230704	-25.96	144000	20231020	25.97	238000	-23.78	20240102	166400	9.01	20240229	245000	-25.96	20230704	144000	25.97	20231020	0.65	N	014680	5000	566 억	4241595	N	N	15	N	N
138	20240603	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183000	-6500	5	-3.43	13025832500	70750	76.60	189300	189900	181800	246000	132700	189500	184107.72	37.70	0	-35823	193300	191400	188400	186500	183500	192350	187450	567	56500	5000	140230	100	1	11335195	20743	19.69	2.29	12	0.62	9294.00	79865.00	245000	20230704	-25.31	144000	20231020	27.08	238000	-23.11	20240102	166400	9.98	20240229	245000	-25.31	20230704	144000	27.08	20231020	0.68	N	014680	5000	566 억	4273147	N	N	15	N	N
139	20240603	150254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183300	-6200	5	-3.27	11822962600	64177	69.48	189300	189900	181800	246000	132700	189500	184221.01	37.70	0	-32470	193300	191400	188400	186500	183500	192350	187450	567	56500	5000	140230	100	1	11335195	20777	19.72	2.30	12	0.57	9294.00	79865.00	245000	20230704	-25.18	144000	20231020	27.29	238000	-22.98	20240102	166400	10.16	20240229	245000	-25.18	20230704	144000	27.29	20231020	0.68	N	014680	5000	566 억	4273147	N	N	8	N	N
140	20240603	140254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182300	-7200	5	-3.80	9612899100	52119	56.43	189300	189900	181800	246000	132700	189500	184437.47	37.70	0	-26366	193300	191400	188400	186500	183500	192350	187450	567	56500	5000	140230	100	1	11335195	20664	19.61	2.28	12	0.46	9294.00	79865.00	245000	20230704	-25.59	144000	20231020	26.60	238000	-23.40	20240102	166400	9.56	20240229	245000	-25.59	20230704	144000	26.60	20231020	0.68	N	014680	5000	566 억	4273147	N	N	8	N	N
141	20240603	130254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182400	-7100	5	-3.75	7414052700	40092	43.41	189300	189900	181800	246000	132700	189500	184921.42	37.70	0	-18963	193300	191400	188400	186500	183500	192350	187450	567	56500	5000	140230	100	1	11335195	20675	19.63	2.28	12	0.35	9294.00	79865.00	245000	20230704	-25.55	144000	20231020	26.67	238000	-23.36	20240102	166400	9.62	20240229	245000	-25.55	20230704	144000	26.67	20231020	0.68	N	014680	5000	566 억	4273147	N	N	8	N	N
142	20240603	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182500	-7000	5	-3.69	6050527500	32608	35.30	189300	189900	182100	246000	132700	189500	185548.62	37.70	0	-16004	193300	191400	188400	186500	183500	192350	187450	567	56500	5000	140230	100	1	11335195	20687	19.64	2.29	12	0.29	9294.00	79865.00	245000	20230704	-25.51	144000	20231020	26.74	238000	-23.32	20240102	166400	9.68	20240229	245000	-25.51	20230704	144000	26.74	20231020	0.68	N	014680	5000	566 억	4273147	N	N	8	N	N
143	20240603	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183800	-5700	5	-3.01	4390966600	23550	25.50	189300	189900	183700	246000	132700	189500	186447.75	37.70	0	-11897	193300	191400	188400	186500	183500	192350	187450	567	56500	5000	140230	100	1	11335195	20834	19.78	2.30	12	0.21	9294.00	79865.00	245000	20230704	-24.98	144000	20231020	27.64	238000	-22.77	20240102	166400	10.46	20240229	245000	-24.98	20230704	144000	27.64	20231020	0.68	N	014680	5000	566 억	4273147	N	N	8	N	N
144	20240603	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188000	-1500	5	-0.79	1446759200	7685	8.32	189300	189900	186700	246000	132700	189500	188251.04	37.70	0	-3344	193300	191400	188400	186500	183500	192350	187450	567	56500	5000	140230	100	1	11335195	21310	20.23	2.35	12	0.07	9294.00	79865.00	245000	20230704	-23.27	144000	20231020	30.56	238000	-21.01	20240102	166400	12.98	20240229	245000	-23.27	20230704	144000	30.56	20231020	0.68	N	014680	5000	566 억	4273147	N	N	8	N	N
145	20240603	090251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188600	-900	5	-0.47	250651300	1328	1.44	189300	189500	188000	246000	132700	189500	188719.95	37.70	0	-409	193300	191400	188400	186500	183500	192350	187450	567	56500	5000	140230	100	1	11335195	21378	20.29	2.36	12	0.01	9294.00	79865.00	245000	20230704	-23.02	144000	20231020	30.97	238000	-20.76	20240102	166400	13.34	20240229	245000	-23.02	20230704	144000	30.97	20231020	0.68	N	014680	5000	566 억	4273147	N	N	8	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History