KissMeData/005070/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 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	160210	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144200	3400	2	2.41	19770624200	138790	115.75	141900	144200	140200	183000	98600	140800	142441.99	13.56	0	5196	146933	143866	142033	138966	137133	142950	138050	325	42200	1000	101370	100	1	32510756	46881	167.29	9.79	12	0.43	862.00	14732.00	223249	20230726	-35.41	126500	20240125	13.99	194300	-25.78	20240221	126500	13.99	20240125	226000	-36.19	20230726	126500	13.99	20240125	2.46	N	005070	1000	325 억	4408689	N	N	882	N	N
3	20240628	150209	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	142200	1400	2	0.99	15415120700	108493	90.48	141900	144000	140200	183000	98600	140800	142084.01	13.56	0	2319	146933	143866	142033	138966	137133	142950	138050	325	42200	1000	101370	100	1	32510756	46230	164.97	9.65	12	0.33	862.00	14732.00	223249	20230726	-36.30	126500	20240125	12.41	194300	-26.81	20240221	126500	12.41	20240125	226000	-37.08	20230726	126500	12.41	20240125	2.46	N	005070	1000	325 억	4408689	N	N	1375	N	N
4	20240628	140208	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	141300	500	2	0.36	13713538600	96500	80.48	141900	144000	140200	183000	98600	140800	142109.21	13.56	0	-265	146933	143866	142033	138966	137133	142950	138050	325	42200	1000	101370	100	1	32510756	45938	163.92	9.59	12	0.30	862.00	14732.00	223249	20230726	-36.71	126500	20240125	11.70	194300	-27.28	20240221	126500	11.70	20240125	226000	-37.48	20230726	126500	11.70	20240125	2.46	N	005070	1000	325 억	4408689	N	N	1375	N	N
5	20240628	130209	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	142500	1700	2	1.21	11774255200	82831	69.08	141900	144000	140200	183000	98600	140800	142147.93	13.56	0	-1458	146933	143866	142033	138966	137133	142950	138050	325	42200	1000	101370	100	1	32510756	46328	165.31	9.67	12	0.25	862.00	14732.00	223249	20230726	-36.17	126500	20240125	12.65	194300	-26.66	20240221	126500	12.65	20240125	226000	-36.95	20230726	126500	12.65	20240125	2.46	N	005070	1000	325 억	4408689	N	N	1375	N	N
6	20240628	120208	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	142500	1700	2	1.21	10278753700	72361	60.35	141900	144000	140200	183000	98600	140800	142048.25	13.56	0	-1041	146933	143866	142033	138966	137133	142950	138050	325	42200	1000	101370	100	1	32510756	46328	165.31	9.67	12	0.22	862.00	14732.00	223249	20230726	-36.17	126500	20240125	12.65	194300	-26.66	20240221	126500	12.65	20240125	226000	-36.95	20230726	126500	12.65	20240125	2.46	N	005070	1000	325 억	4408689	N	N	1375	N	N
7	20240628	110207	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	141400	600	2	0.43	6731780000	47538	39.65	141900	143000	140200	183000	98600	140800	141608.40	13.56	0	-2452	146933	143866	142033	138966	137133	142950	138050	325	42200	1000	101370	100	1	32510756	45970	164.04	9.60	12	0.15	862.00	14732.00	223249	20230726	-36.66	126500	20240125	11.78	194300	-27.23	20240221	126500	11.78	20240125	226000	-37.43	20230726	126500	11.78	20240125	2.46	N	005070	1000	325 억	4408689	N	N	1375	N	N
8	20240628	100206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	141500	700	2	0.50	4518502500	31876	26.58	141900	143000	140200	183000	98600	140800	141752.49	13.56	0	-3886	146933	143866	142033	138966	137133	142950	138050	325	42200	1000	101370	100	1	32510756	46003	164.15	9.60	12	0.10	862.00	14732.00	223249	20230726	-36.62	126500	20240125	11.86	194300	-27.17	20240221	126500	11.86	20240125	226000	-37.39	20230726	126500	11.86	20240125	2.46	N	005070	1000	325 억	4408689	N	N	1375	N	N
9	20240628	090205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	141100	300	2	0.21	294789300	2082	1.74	141900	142000	141000	183000	98600	140800	141589.48	13.56	0	-815	146933	143866	142033	138966	137133	142950	138050	325	42200	1000	101370	100	1	32510756	45873	163.69	9.58	12	0.01	862.00	14732.00	223249	20230726	-36.80	126500	20240125	11.54	194300	-27.38	20240221	126500	11.54	20240125	226000	-37.57	20230726	126500	11.54	20240125	2.46	N	005070	1000	325 억	4408689	N	N	1375	N	N
10	20240627	160205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	140800	-2000	5	-1.40	16924060200	119181	99.61	142900	145100	140200	185600	100000	142800	142004.87	13.59	0	-19969	146666	144732	143766	141832	140866	144250	141350	325	42800	1000	102810	100	1	32510756	45775	163.34	9.56	12	0.37	862.00	14732.00	223249	20230726	-36.93	126500	20240125	11.30	194300	-27.53	20240221	126500	11.30	20240125	226000	-37.70	20230726	126500	11.30	20240125	2.47	N	005070	1000	325 억	4417651	N	N	1375	N	N
11	20240627	150207	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	141000	-1800	5	-1.26	15325976100	107833	90.13	142900	145100	140200	185600	100000	142800	142126.86	13.59	0	-22915	146666	144732	143766	141832	140866	144250	141350	325	42800	1000	102810	100	1	32510756	45840	163.57	9.57	12	0.33	862.00	14732.00	223249	20230726	-36.84	126500	20240125	11.46	194300	-27.43	20240221	126500	11.46	20240125	226000	-37.61	20230726	126500	11.46	20240125	2.47	N	005070	1000	325 억	4417651	N	N	433	N	N
12	20240627	140205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	141300	-1500	5	-1.05	13819372400	97153	81.20	142900	145100	140200	185600	100000	142800	142243.30	13.59	0	-24317	146666	144732	143766	141832	140866	144250	141350	325	42800	1000	102810	100	1	32510756	45938	163.92	9.59	12	0.30	862.00	14732.00	223249	20230726	-36.71	126500	20240125	11.70	194300	-27.28	20240221	126500	11.70	20240125	226000	-37.48	20230726	126500	11.70	20240125	2.47	N	005070	1000	325 억	4417651	N	N	433	N	N
13	20240627	130206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	141700	-1100	5	-0.77	12563253500	88261	73.77	142900	145100	140200	185600	100000	142800	142341.99	13.59	0	-24128	146666	144732	143766	141832	140866	144250	141350	325	42800	1000	102810	100	1	32510756	46068	164.39	9.62	12	0.27	862.00	14732.00	223249	20230726	-36.53	126500	20240125	12.02	194300	-27.07	20240221	126500	12.02	20240125	226000	-37.30	20230726	126500	12.02	20240125	2.47	N	005070	1000	325 억	4417651	N	N	433	N	N
14	20240627	120206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	141000	-1800	5	-1.26	11566445000	81211	67.88	142900	145100	140200	185600	100000	142800	142424.54	13.59	0	-22204	146666	144732	143766	141832	140866	144250	141350	325	42800	1000	102810	100	1	32510756	45840	163.57	9.57	12	0.25	862.00	14732.00	223249	20230726	-36.84	126500	20240125	11.46	194300	-27.43	20240221	126500	11.46	20240125	226000	-37.61	20230726	126500	11.46	20240125	2.47	N	005070	1000	325 억	4417651	N	N	433	N	N
15	20240627	110207	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	142100	-700	5	-0.49	8193323400	57309	47.90	142900	145100	142000	185600	100000	142800	142967.53	13.59	0	-19937	146666	144732	143766	141832	140866	144250	141350	325	42800	1000	102810	100	1	32510756	46198	164.85	9.65	12	0.18	862.00	14732.00	223249	20230726	-36.35	126500	20240125	12.33	194300	-26.87	20240221	126500	12.33	20240125	226000	-37.12	20230726	126500	12.33	20240125	2.47	N	005070	1000	325 억	4417651	N	N	433	N	N
16	20240627	100206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	142900	100	2	0.07	5394443700	37629	31.45	142900	145100	142200	185600	100000	142800	143358.92	13.59	0	-11389	146666	144732	143766	141832	140866	144250	141350	325	42800	1000	102810	100	1	32510756	46458	165.78	9.70	12	0.12	862.00	14732.00	223249	20230726	-35.99	126500	20240125	12.96	194300	-26.45	20240221	126500	12.96	20240125	226000	-36.77	20230726	126500	12.96	20240125	2.47	N	005070	1000	325 억	4417651	N	N	433	N	N
17	20240627	090205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	143700	900	2	0.63	568493000	3971	3.32	142900	144000	142900	185600	100000	142800	143162.63	13.59	0	-1278	146666	144732	143766	141832	140866	144250	141350	325	42800	1000	102810	100	1	32510756	46718	166.71	9.75	12	0.01	862.00	14732.00	223249	20230726	-35.63	126500	20240125	13.60	194300	-26.04	20240221	126500	13.60	20240125	226000	-36.42	20230726	126500	13.60	20240125	2.47	N	005070	1000	325 억	4417651	N	N	433	N	N
18	20240626	160205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	142800	-1900	5	-1.31	17045393200	118484	95.91	143500	145700	142800	188100	101300	144700	143864.77	13.58	0	-4766	149233	146966	145233	142966	141233	146100	142100	325	43400	1000	104180	100	1	32510756	46425	165.66	9.69	12	0.36	862.00	14732.00	223249	20230726	-36.04	126500	20240125	12.89	194300	-26.51	20240221	126500	12.89	20240125	226000	-36.81	20230726	126500	12.89	20240125	2.43	N	005070	1000	325 억	4414233	N	N	433	N	N
19	20240626	150206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	143100	-1600	5	-1.11	14746081900	102399	82.89	143500	145700	143000	188100	101300	144700	144005.94	13.58	0	-388	149233	146966	145233	142966	141233	146100	142100	325	43400	1000	104180	100	1	32510756	46523	166.01	9.71	12	0.31	862.00	14732.00	223249	20230726	-35.90	126500	20240125	13.12	194300	-26.35	20240221	126500	13.12	20240125	226000	-36.68	20230726	126500	13.12	20240125	2.43	N	005070	1000	325 억	4414233	N	N	740	N	N
20	20240626	140205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	143700	-1000	5	-0.69	12123645600	84093	68.07	143500	145700	143400	188100	101300	144700	144169.33	13.58	0	1834	149233	146966	145233	142966	141233	146100	142100	325	43400	1000	104180	100	1	32510756	46718	166.71	9.75	12	0.26	862.00	14732.00	223249	20230726	-35.63	126500	20240125	13.60	194300	-26.04	20240221	126500	13.60	20240125	226000	-36.42	20230726	126500	13.60	20240125	2.43	N	005070	1000	325 억	4414233	N	N	740	N	N
21	20240626	130207	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144400	-300	5	-0.21	10295979000	71394	57.79	143500	145700	143400	188100	101300	144700	144213.33	13.58	0	817	149233	146966	145233	142966	141233	146100	142100	325	43400	1000	104180	100	1	32510756	46946	167.52	9.80	12	0.22	862.00	14732.00	223249	20230726	-35.32	126500	20240125	14.15	194300	-25.68	20240221	126500	14.15	20240125	226000	-36.11	20230726	126500	14.15	20240125	2.43	N	005070	1000	325 억	4414233	N	N	740	N	N
22	20240626	120205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	143700	-1000	5	-0.69	8689441100	60261	48.78	143500	145700	143400	188100	101300	144700	144196.55	13.58	0	-1082	149233	146966	145233	142966	141233	146100	142100	325	43400	1000	104180	100	1	32510756	46718	166.71	9.75	12	0.19	862.00	14732.00	223249	20230726	-35.63	126500	20240125	13.60	194300	-26.04	20240221	126500	13.60	20240125	226000	-36.42	20230726	126500	13.60	20240125	2.43	N	005070	1000	325 억	4414233	N	N	740	N	N
23	20240626	110206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144200	-500	5	-0.35	7206162800	49954	40.44	143500	145700	143400	188100	101300	144700	144255.74	13.58	0	769	149233	146966	145233	142966	141233	146100	142100	325	43400	1000	104180	100	1	32510756	46881	167.29	9.79	12	0.15	862.00	14732.00	223249	20230726	-35.41	126500	20240125	13.99	194300	-25.78	20240221	126500	13.99	20240125	226000	-36.19	20230726	126500	13.99	20240125	2.43	N	005070	1000	325 억	4414233	N	N	740	N	N
24	20240626	100206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144900	200	2	0.14	5553939700	38518	31.18	143500	145700	143400	188100	101300	144700	144190.42	13.58	0	-163	149233	146966	145233	142966	141233	146100	142100	325	43400	1000	104180	100	1	32510756	47108	168.10	9.84	12	0.12	862.00	14732.00	223249	20230726	-35.09	126500	20240125	14.55	194300	-25.42	20240221	126500	14.55	20240125	226000	-35.88	20230726	126500	14.55	20240125	2.43	N	005070	1000	325 억	4414233	N	N	740	N	N
25	20240626	090205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144100	-600	5	-0.41	774430000	5392	4.36	143500	144300	143500	188100	101300	144700	143620.54	13.58	0	680	149233	146966	145233	142966	141233	146100	142100	325	43400	1000	104180	100	1	32510756	46848	167.17	9.78	12	0.02	862.00	14732.00	223249	20230726	-35.45	126500	20240125	13.91	194300	-25.84	20240221	126500	13.91	20240125	226000	-36.24	20230726	126500	13.91	20240125	2.43	N	005070	1000	325 억	4414233	N	N	740	N	N
26	20240625	160205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144700	-1900	5	-1.30	17746137600	122303	44.71	147300	147500	143500	190500	102700	146600	145099.17	13.58	-2524	-14072	154200	150400	147200	143400	140200	148800	141800	325	43900	1000	105550	100	1	32510756	47043	167.87	9.82	12	0.38	862.00	14732.00	223249	20230726	-35.18	126500	20240125	14.39	194300	-25.53	20240221	126500	14.39	20240125	226000	-35.97	20230726	126500	14.39	20240125	2.44	N	005070	1000	325 억	4416335	N	N	740	N	N
27	20240625	150206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144300	-2300	5	-1.57	15145179400	104280	38.13	147300	147500	143500	190500	102700	146600	145233.45	13.58	-2524	-14843	154200	150400	147200	143400	140200	148800	141800	325	43900	1000	105550	100	1	32510756	46913	167.40	9.80	12	0.32	862.00	14732.00	223249	20230726	-35.36	126500	20240125	14.07	194300	-25.73	20240221	126500	14.07	20240125	226000	-36.15	20230726	126500	14.07	20240125	2.44	N	005070	1000	325 억	4416335	N	N	545	N	N
28	20240625	140205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144300	-2300	5	-1.57	12226277100	84015	30.72	147300	147500	144200	190500	102700	146600	145522.73	13.58	-2524	-9936	154200	150400	147200	143400	140200	148800	141800	325	43900	1000	105550	100	1	32510756	46913	167.40	9.80	12	0.26	862.00	14732.00	223249	20230726	-35.36	126500	20240125	14.07	194300	-25.73	20240221	126500	14.07	20240125	226000	-36.15	20230726	126500	14.07	20240125	2.44	N	005070	1000	325 억	4416335	N	N	545	N	N
29	20240625	130205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144900	-1700	5	-1.16	10381287500	71248	26.05	147300	147500	144600	190500	102700	146600	145704.21	13.58	-2524	-5559	154200	150400	147200	143400	140200	148800	141800	325	43900	1000	105550	100	1	32510756	47108	168.10	9.84	12	0.22	862.00	14732.00	223249	20230726	-35.09	126500	20240125	14.55	194300	-25.42	20240221	126500	14.55	20240125	226000	-35.88	20230726	126500	14.55	20240125	2.44	N	005070	1000	325 억	4416335	N	N	545	N	N
30	20240625	120206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144700	-1900	5	-1.30	9033208800	61948	22.65	147300	147500	144600	190500	102700	146600	145817.04	13.58	-2524	-3959	154200	150400	147200	143400	140200	148800	141800	325	43900	1000	105550	100	1	32510756	47043	167.87	9.82	12	0.19	862.00	14732.00	223249	20230726	-35.18	126500	20240125	14.39	194300	-25.53	20240221	126500	14.39	20240125	226000	-35.97	20230726	126500	14.39	20240125	2.44	N	005070	1000	325 억	4416335	N	N	545	N	N
31	20240625	110209	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	145300	-1300	5	-0.89	7505940700	51412	18.80	147300	147500	144600	190500	102700	146600	145993.86	13.58	-2524	-1452	154200	150400	147200	143400	140200	148800	141800	325	43900	1000	105550	100	1	32510756	47238	168.56	9.86	12	0.16	862.00	14732.00	223249	20230726	-34.92	126500	20240125	14.86	194300	-25.22	20240221	126500	14.86	20240125	226000	-35.71	20230726	126500	14.86	20240125	2.44	N	005070	1000	325 억	4416335	N	N	545	N	N
32	20240625	100205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	145000	-1600	5	-1.09	5778817000	39534	14.45	147300	147500	144900	190500	102700	146600	146171.48	13.58	-2524	-486	154200	150400	147200	143400	140200	148800	141800	325	43900	1000	105550	100	1	32510756	47141	168.21	9.84	12	0.12	862.00	14732.00	223249	20230726	-35.05	126500	20240125	14.62	194300	-25.37	20240221	126500	14.62	20240125	226000	-35.84	20230726	126500	14.62	20240125	2.44	N	005070	1000	325 억	4416335	N	N	545	N	N
33	20240625	090205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	146700	100	2	0.07	626700100	4273	1.56	147300	147300	145700	190500	102700	146600	146667.86	13.58	-2524	264	154200	150400	147200	143400	140200	148800	141800	325	43900	1000	105550	100	1	32510756	47693	170.19	9.96	12	0.01	862.00	14732.00	223249	20230726	-34.29	126500	20240125	15.97	194300	-24.50	20240221	126500	15.97	20240125	226000	-35.09	20230726	126500	15.97	20240125	2.44	N	005070	1000	325 억	4416335	N	N	545	N	N
34	20240624	160205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	146600	-5100	5	-3.36	39589461100	270855	133.45	149900	151000	144000	197200	106200	151700	146162.55	13.64	0	-40738	159300	155500	152000	148200	144700	157400	150100	325	45500	1000	109220	100	1	32510756	47661	170.07	9.95	12	0.83	862.00	14732.00	223249	20230726	-34.33	126500	20240125	15.89	194300	-24.55	20240221	126500	15.89	20240125	226000	-35.13	20230726	126500	15.89	20240125	2.44	N	005070	1000	325 억	4434755	N	N	545	N	N
35	20240624	150204	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144900	-6800	5	-4.48	32899067600	225073	110.89	149900	151000	144000	197200	106200	151700	146170.36	13.64	0	-31036	159300	155500	152000	148200	144700	157400	150100	325	45500	1000	109220	100	1	32510756	47108	168.10	9.84	12	0.69	862.00	14732.00	223249	20230726	-35.09	126500	20240125	14.55	194300	-25.42	20240221	126500	14.55	20240125	226000	-35.88	20230726	126500	14.55	20240125	2.44	N	005070	1000	325 억	4434755	N	N	1425	N	N
36	20240624	140205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	144500	-7200	5	-4.75	28715889500	196189	96.66	149900	151000	144400	197200	106200	151700	146368.17	13.64	0	-29422	159300	155500	152000	148200	144700	157400	150100	325	45500	1000	109220	100	1	32510756	46978	167.63	9.81	12	0.60	862.00	14732.00	223249	20230726	-35.27	126500	20240125	14.23	194300	-25.63	20240221	126500	14.23	20240125	226000	-36.06	20230726	126500	14.23	20240125	2.44	N	005070	1000	325 억	4434755	N	N	1425	N	N
37	20240624	130204	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	145100	-6600	5	-4.35	25299214400	172573	85.03	149900	151000	144700	197200	106200	151700	146599.72	13.64	0	-25236	159300	155500	152000	148200	144700	157400	150100	325	45500	1000	109220	100	1	32510756	47173	168.33	9.85	12	0.53	862.00	14732.00	223249	20230726	-35.01	126500	20240125	14.70	194300	-25.32	20240221	126500	14.70	20240125	226000	-35.80	20230726	126500	14.70	20240125	2.44	N	005070	1000	325 억	4434755	N	N	1425	N	N
38	20240624	120205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	145200	-6500	5	-4.28	21803568100	148458	73.15	149900	151000	145100	197200	106200	151700	146866.52	13.64	0	-22139	159300	155500	152000	148200	144700	157400	150100	325	45500	1000	109220	100	1	32510756	47206	168.45	9.86	12	0.46	862.00	14732.00	223249	20230726	-34.96	126500	20240125	14.78	194300	-25.27	20240221	126500	14.78	20240125	226000	-35.75	20230726	126500	14.78	20240125	2.44	N	005070	1000	325 억	4434755	N	N	1425	N	N
39	20240624	110205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	146200	-5500	5	-3.63	18238842900	123950	61.07	149900	151000	145200	197200	106200	151700	147146.34	13.64	0	-16516	159300	155500	152000	148200	144700	157400	150100	325	45500	1000	109220	100	1	32510756	47531	169.61	9.92	12	0.38	862.00	14732.00	223249	20230726	-34.51	126500	20240125	15.57	194300	-24.76	20240221	126500	15.57	20240125	226000	-35.31	20230726	126500	15.57	20240125	2.44	N	005070	1000	325 억	4434755	N	N	1425	N	N
40	20240624	100205	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	147600	-4100	5	-2.70	11661985000	78954	38.90	149900	151000	146500	197200	106200	151700	147705.46	13.64	0	-10133	159300	155500	152000	148200	144700	157400	150100	325	45500	1000	109220	100	1	32510756	47986	171.23	10.02	12	0.24	862.00	14732.00	223249	20230726	-33.89	126500	20240125	16.68	194300	-24.03	20240221	126500	16.68	20240125	226000	-34.69	20230726	126500	16.68	20240125	2.44	N	005070	1000	325 억	4434755	N	N	1425	N	N
41	20240624	090206	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	149200	-2500	5	-1.65	795410800	5309	2.62	149900	151000	149100	197200	106200	151700	149818.84	13.64	0	-296	159300	155500	152000	148200	144700	157400	150100	325	45500	1000	109220	100	1	32510756	48506	173.09	10.13	12	0.02	862.00	14732.00	223249	20230726	-33.17	126500	20240125	17.94	194300	-23.21	20240221	126500	17.94	20240125	226000	-33.98	20230726	126500	17.94	20240125	2.44	N	005070	1000	325 억	4434755	N	N	1425	N	N
42	20240621	160201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	151700	1700	2	1.13	30548970500	201051	102.37	148500	155800	148500	195000	105000	150000	151950.45	13.61	0	8911	157933	153966	151933	147966	145933	152950	146950	325	45000	1000	108000	100	1	32510756	49319	175.99	10.30	12	0.62	862.00	14732.00	227200	20230615	-33.23	126500	20240125	19.92	194300	-21.92	20240221	126500	19.92	20240125	226000	-32.88	20230726	126500	19.92	20240125	2.41	N	005070	1000	325 억	4423522	N	N	1425	N	N
43	20240621	150200	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	151900	1900	2	1.27	25029896000	164666	83.84	148500	155800	148500	195000	105000	150000	152008.29	13.61	0	6740	157933	153966	151933	147966	145933	152950	146950	325	45000	1000	108000	100	1	32510756	49384	176.22	10.31	12	0.51	862.00	14732.00	227200	20230615	-33.14	126500	20240125	20.08	194300	-21.82	20240221	126500	20.08	20240125	226000	-32.79	20230726	126500	20.08	20240125	2.41	N	005070	1000	325 억	4423522	N	N	1662	N	N
44	20240621	140200	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	151400	1400	2	0.93	23032391700	151470	77.12	148500	155800	148500	195000	105000	150000	152063.85	13.61	0	2578	157933	153966	151933	147966	145933	152950	146950	325	45000	1000	108000	100	1	32510756	49221	175.64	10.28	12	0.47	862.00	14732.00	227200	20230615	-33.36	126500	20240125	19.68	194300	-22.08	20240221	126500	19.68	20240125	226000	-33.01	20230726	126500	19.68	20240125	2.41	N	005070	1000	325 억	4423522	N	N	1662	N	N
45	20240621	130200	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	152800	2800	2	1.87	21347086900	140362	71.47	148500	155800	148500	195000	105000	150000	152091.14	13.61	0	-430	157933	153966	151933	147966	145933	152950	146950	325	45000	1000	108000	100	1	32510756	49676	177.26	10.37	12	0.43	862.00	14732.00	227200	20230615	-32.75	126500	20240125	20.79	194300	-21.36	20240221	126500	20.79	20240125	226000	-32.39	20230726	126500	20.79	20240125	2.41	N	005070	1000	325 억	4423522	N	N	1662	N	N
46	20240621	120203	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	152800	2800	2	1.87	20022507600	131667	67.04	148500	155800	148500	195000	105000	150000	152074.79	13.61	0	-827	157933	153966	151933	147966	145933	152950	146950	325	45000	1000	108000	100	1	32510756	49676	177.26	10.37	12	0.40	862.00	14732.00	227200	20230615	-32.75	126500	20240125	20.79	194300	-21.36	20240221	126500	20.79	20240125	226000	-32.39	20230726	126500	20.79	20240125	2.41	N	005070	1000	325 억	4423522	N	N	1662	N	N
47	20240621	110201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	154100	4100	2	2.73	18077670100	118978	60.58	148500	155800	148500	195000	105000	150000	151947.00	13.61	0	2956	157933	153966	151933	147966	145933	152950	146950	325	45000	1000	108000	100	1	32510756	50099	178.77	10.46	12	0.37	862.00	14732.00	227200	20230615	-32.17	126500	20240125	21.82	194300	-20.69	20240221	126500	21.82	20240125	226000	-31.81	20230726	126500	21.82	20240125	2.41	N	005070	1000	325 억	4423522	N	N	1662	N	N
48	20240621	100200	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	150900	900	2	0.60	7815585300	52073	26.51	148500	152400	148500	195000	105000	150000	150089.62	13.61	0	5608	157933	153966	151933	147966	145933	152950	146950	325	45000	1000	108000	100	1	32510756	49059	175.06	10.24	12	0.16	862.00	14732.00	227200	20230615	-33.58	126500	20240125	19.29	194300	-22.34	20240221	126500	19.29	20240125	226000	-33.23	20230726	126500	19.29	20240125	2.41	N	005070	1000	325 억	4423522	N	N	1662	N	N
49	20240621	090202	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	150000	0	3	0.00	571342600	3835	1.95	148500	150000	148500	195000	105000	150000	148879.12	13.61	0	446	157933	153966	151933	147966	145933	152950	146950	325	45000	1000	108000	100	1	32510756	48766	174.01	10.18	12	0.01	862.00	14732.00	227200	20230615	-33.98	126500	20240125	18.58	194300	-22.80	20240221	126500	18.58	20240125	226000	-33.63	20230726	126500	18.58	20240125	2.41	N	005070	1000	325 억	4423522	N	N	1662	N	N
50	20240620	160201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	150000	-5300	5	-3.41	29545753900	194440	72.71	155100	155900	149900	201500	108800	155300	151958.99	13.67	0	-19401	159166	157232	154566	152632	149966	158200	153600	325	46200	1000	111810	100	1	32510756	48766	174.01	10.18	12	0.60	862.00	14732.00	237078	20230614	-36.73	126500	20240125	18.58	194300	-22.80	20240221	126500	18.58	20240125	226000	-33.63	20230726	126500	18.58	20240125	2.40	N	005070	1000	325 억	4443153	N	N	1659	N	N
51	20240620	150201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	150600	-4700	5	-3.03	26667276100	175268	65.54	155100	155900	149900	201500	108800	155300	152151.43	13.67	0	-20035	159166	157232	154566	152632	149966	158200	153600	325	46200	1000	111810	100	1	32510756	48961	174.71	10.22	12	0.54	862.00	14732.00	237078	20230614	-36.48	126500	20240125	19.05	194300	-22.49	20240221	126500	19.05	20240125	226000	-33.36	20230726	126500	19.05	20240125	2.40	N	005070	1000	325 억	4443153	N	N	2976	N	N
52	20240620	140201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	150900	-4400	5	-2.83	20418943300	133708	50.00	155100	155900	150800	201500	108800	155300	152712.95	13.67	0	-22620	159166	157232	154566	152632	149966	158200	153600	325	46200	1000	111810	100	1	32510756	49059	175.06	10.24	12	0.41	862.00	14732.00	237078	20230614	-36.35	126500	20240125	19.29	194300	-22.34	20240221	126500	19.29	20240125	226000	-33.23	20230726	126500	19.29	20240125	2.40	N	005070	1000	325 억	4443153	N	N	2976	N	N
53	20240620	130201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	151400	-3900	5	-2.51	16732403600	109336	40.89	155100	155900	151300	201500	108800	155300	153036.54	13.67	0	-23756	159166	157232	154566	152632	149966	158200	153600	325	46200	1000	111810	100	1	32510756	49221	175.64	10.28	12	0.34	862.00	14732.00	237078	20230614	-36.14	126500	20240125	19.68	194300	-22.08	20240221	126500	19.68	20240125	226000	-33.01	20230726	126500	19.68	20240125	2.40	N	005070	1000	325 억	4443153	N	N	2976	N	N
54	20240620	120201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	152200	-3100	5	-2.00	13581025100	88583	33.13	155100	155900	152100	201500	108800	155300	153314.12	13.67	0	-14975	159166	157232	154566	152632	149966	158200	153600	325	46200	1000	111810	100	1	32510756	49481	176.57	10.33	12	0.27	862.00	14732.00	237078	20230614	-35.80	126500	20240125	20.32	194300	-21.67	20240221	126500	20.32	20240125	226000	-32.65	20230726	126500	20.32	20240125	2.40	N	005070	1000	325 억	4443153	N	N	2976	N	N
55	20240620	110201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	152400	-2900	5	-1.87	11648762900	75893	28.38	155100	155900	152200	201500	108800	155300	153489.29	13.67	0	-15110	159166	157232	154566	152632	149966	158200	153600	325	46200	1000	111810	100	1	32510756	49546	176.80	10.34	12	0.23	862.00	14732.00	237078	20230614	-35.72	126500	20240125	20.47	194300	-21.56	20240221	126500	20.47	20240125	226000	-32.57	20230726	126500	20.47	20240125	2.40	N	005070	1000	325 억	4443153	N	N	2976	N	N
56	20240620	100202	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	153300	-2000	5	-1.29	7521301900	48838	18.26	155100	155900	153100	201500	108800	155300	154005.12	13.67	0	-10763	159166	157232	154566	152632	149966	158200	153600	325	46200	1000	111810	100	1	32510756	49839	177.84	10.41	12	0.15	862.00	14732.00	237078	20230614	-35.34	126500	20240125	21.19	194300	-21.10	20240221	126500	21.19	20240125	226000	-32.17	20230726	126500	21.19	20240125	2.40	N	005070	1000	325 억	4443153	N	N	2976	N	N
57	20240620	090201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	154500	-800	5	-0.52	675924100	4379	1.64	155100	155100	153400	201500	108800	155300	154355.81	13.67	0	-1800	159166	157232	154566	152632	149966	158200	153600	325	46200	1000	111810	100	1	32510756	50229	179.23	10.49	12	0.01	862.00	14732.00	237078	20230614	-34.83	126500	20240125	22.13	194300	-20.48	20240221	126500	22.13	20240125	226000	-31.64	20230726	126500	22.13	20240125	2.40	N	005070	1000	325 억	4443153	N	N	2976	N	N
58	20240619	160201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	155300	-800	5	-0.51	40917657400	265534	81.23	152500	156500	151900	202500	109300	156100	154094.46	13.79	0	-3689	166100	161100	156800	151800	147500	158950	149650	325	46400	1000	112390	100	1	32510756	50489	180.16	10.54	12	0.82	862.00	14732.00	239548	20230613	-35.17	126500	20240125	22.77	194300	-20.07	20240221	126500	22.77	20240125	226000	-31.28	20230726	126500	22.77	20240125	2.44	N	005070	1000	325 억	4483109	N	N	2976	N	N
59	20240619	150159	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	156100	0	3	0.00	38422661000	249501	76.33	152500	156500	151900	202500	109300	156100	153997.54	13.79	0	-2362	166100	161100	156800	151800	147500	158950	149650	325	46400	1000	112390	100	1	32510756	50749	181.09	10.60	12	0.77	862.00	14732.00	239548	20230613	-34.84	126500	20240125	23.40	194300	-19.66	20240221	126500	23.40	20240125	226000	-30.93	20230726	126500	23.40	20240125	2.44	N	005070	1000	325 억	4483109	N	N	976	N	N
60	20240619	140203	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	155700	-400	5	-0.26	35321281600	229557	70.23	152500	156500	151900	202500	109300	156100	153866.60	13.79	0	-2385	166100	161100	156800	151800	147500	158950	149650	325	46400	1000	112390	100	1	32510756	50619	180.63	10.57	12	0.71	862.00	14732.00	239548	20230613	-35.00	126500	20240125	23.08	194300	-19.87	20240221	126500	23.08	20240125	226000	-31.11	20230726	126500	23.08	20240125	2.44	N	005070	1000	325 억	4483109	N	N	976	N	N
61	20240619	130200	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	154400	-1700	5	-1.09	32551993700	211726	64.77	152500	156500	151900	202500	109300	156100	153745.22	13.79	0	-11	166100	161100	156800	151800	147500	158950	149650	325	46400	1000	112390	100	1	32510756	50197	179.12	10.48	12	0.65	862.00	14732.00	239548	20230613	-35.55	126500	20240125	22.06	194300	-20.54	20240221	126500	22.06	20240125	226000	-31.68	20230726	126500	22.06	20240125	2.44	N	005070	1000	325 억	4483109	N	N	976	N	N
62	20240619	120159	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	156000	-100	5	-0.06	27926433200	182025	55.68	152500	156000	151900	202500	109300	156100	153420.03	13.79	0	4672	166100	161100	156800	151800	147500	158950	149650	325	46400	1000	112390	100	1	32510756	50717	180.97	10.59	12	0.56	862.00	14732.00	239548	20230613	-34.88	126500	20240125	23.32	194300	-19.71	20240221	126500	23.32	20240125	226000	-30.97	20230726	126500	23.32	20240125	2.44	N	005070	1000	325 억	4483109	N	N	976	N	N
63	20240619	110201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	154400	-1700	5	-1.09	22633046400	147625	45.16	152500	155800	151900	202500	109300	156100	153313.38	13.79	0	2683	166100	161100	156800	151800	147500	158950	149650	325	46400	1000	112390	100	1	32510756	50197	179.12	10.48	12	0.45	862.00	14732.00	239548	20230613	-35.55	126500	20240125	22.06	194300	-20.54	20240221	126500	22.06	20240125	226000	-31.68	20230726	126500	22.06	20240125	2.44	N	005070	1000	325 억	4483109	N	N	976	N	N
64	20240619	100201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	155000	-1100	5	-0.70	17830180200	116404	35.61	152500	155800	151900	202500	109300	156100	153173.55	13.79	0	5699	166100	161100	156800	151800	147500	158950	149650	325	46400	1000	112390	100	1	32510756	50392	179.81	10.52	12	0.36	862.00	14732.00	239548	20230613	-35.29	126500	20240125	22.53	194300	-20.23	20240221	126500	22.53	20240125	226000	-31.42	20230726	126500	22.53	20240125	2.44	N	005070	1000	325 억	4483109	N	N	976	N	N
65	20240619	090202	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	154000	-2100	5	-1.35	2310925800	15087	4.62	152500	155200	152500	202500	109300	156100	153162.22	13.79	0	4384	166100	161100	156800	151800	147500	158950	149650	325	46400	1000	112390	100	1	32510756	50067	178.65	10.45	12	0.05	862.00	14732.00	239548	20230613	-35.71	126500	20240125	21.74	194300	-20.74	20240221	126500	21.74	20240125	226000	-31.86	20230726	126500	21.74	20240125	2.44	N	005070	1000	325 억	4483109	N	N	976	N	N
66	20240618	160200	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	156100	-800	5	-0.51	50848345200	324701	123.95	157900	161800	152500	203500	109900	156900	156600.72	13.84	0	-5332	166366	161632	159266	154532	152166	160450	153350	325	46600	1000	112960	100	1	32510756	50749	181.09	10.60	12	1.00	862.00	14732.00	239548	20230613	-34.84	126500	20240125	23.40	194300	-19.66	20240221	126500	23.40	20240125	226000	-30.93	20230726	126500	23.40	20240125	2.27	N	005070	1000	325 억	4497933	N	N	976	N	N
67	20240618	150159	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	156200	-700	5	-0.45	44602353200	284622	108.65	157900	161800	152500	203500	109900	156900	156707.21	13.84	0	-6278	166366	161632	159266	154532	152166	160450	153350	325	46600	1000	112960	100	1	32510756	50782	181.21	10.60	12	0.88	862.00	14732.00	239548	20230613	-34.79	126500	20240125	23.48	194300	-19.61	20240221	126500	23.48	20240125	226000	-30.88	20230726	126500	23.48	20240125	2.27	N	005070	1000	325 억	4497933	N	N	3040	N	N
68	20240618	140159	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	157200	300	2	0.19	39553203200	252434	96.37	157900	161800	152500	203500	109900	156900	156687.16	13.84	0	-8427	166366	161632	159266	154532	152166	160450	153350	325	46600	1000	112960	100	1	32510756	51107	182.37	10.67	12	0.78	862.00	14732.00	239548	20230613	-34.38	126500	20240125	24.27	194300	-19.09	20240221	126500	24.27	20240125	226000	-30.44	20230726	126500	24.27	20240125	2.27	N	005070	1000	325 억	4497933	N	N	3040	N	N
69	20240618	130200	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	158300	1400	2	0.89	34136649700	218255	83.32	157900	161800	152500	203500	109900	156900	156406.80	13.84	0	-6368	166366	161632	159266	154532	152166	160450	153350	325	46600	1000	112960	100	1	32510756	51465	183.64	10.75	12	0.67	862.00	14732.00	239548	20230613	-33.92	126500	20240125	25.14	194300	-18.53	20240221	126500	25.14	20240125	226000	-29.96	20230726	126500	25.14	20240125	2.27	N	005070	1000	325 억	4497933	N	N	3040	N	N
70	20240618	120200	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	153600	-3300	5	-2.10	23737599000	151738	57.93	157900	161800	153300	203500	109900	156900	156437.54	13.84	0	-5826	166366	161632	159266	154532	152166	160450	153350	325	46600	1000	112960	100	1	32510756	49937	178.19	10.43	12	0.47	862.00	14732.00	239548	20230613	-35.88	126500	20240125	21.42	194300	-20.95	20240221	126500	21.42	20240125	226000	-32.04	20230726	126500	21.42	20240125	2.27	N	005070	1000	325 억	4497933	N	N	3040	N	N
71	20240618	110159	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	155000	-1900	5	-1.21	19448568200	123947	47.32	157900	161800	154300	203500	109900	156900	156910.37	13.84	0	-5919	166366	161632	159266	154532	152166	160450	153350	325	46600	1000	112960	100	1	32510756	50392	179.81	10.52	12	0.38	862.00	14732.00	239548	20230613	-35.29	126500	20240125	22.53	194300	-20.23	20240221	126500	22.53	20240125	226000	-31.42	20230726	126500	22.53	20240125	2.27	N	005070	1000	325 억	4497933	N	N	3040	N	N
72	20240618	100159	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	156000	-900	5	-0.57	12504742900	79155	30.22	157900	161800	155900	203500	109900	156900	157980.26	13.84	0	-9746	166366	161632	159266	154532	152166	160450	153350	325	46600	1000	112960	100	1	32510756	50717	180.97	10.59	12	0.24	862.00	14732.00	239548	20230613	-34.88	126500	20240125	23.32	194300	-19.71	20240221	126500	23.32	20240125	226000	-30.97	20230726	126500	23.32	20240125	2.27	N	005070	1000	325 억	4497933	N	N	3040	N	N
73	20240618	090201	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	158000	1100	2	0.70	1048226800	6620	2.53	157900	159500	157500	203500	109900	156900	158380.66	13.84	0	470	166366	161632	159266	154532	152166	160450	153350	325	46600	1000	112960	100	1	32510756	51367	183.29	10.72	12	0.02	862.00	14732.00	239548	20230613	-34.04	126500	20240125	24.90	194300	-18.68	20240221	126500	24.90	20240125	226000	-30.09	20230726	126500	24.90	20240125	2.27	N	005070	1000	325 억	4497933	N	N	3040	N	N
74	20240617	160158	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	156900	-5100	5	-3.15	41339620700	258846	36.43	162000	164000	156900	210500	113400	162000	159719.41	13.61	0	-3709	180066	171032	166366	157332	152666	168700	155000	325	48500	1000	116640	100	1	32510756	51009	182.02	10.65	12	0.80	862.00	14732.00	239548	20230613	-34.50	126500	20240125	24.03	194300	-19.25	20240221	126500	24.03	20240125	226000	-30.58	20230726	126500	24.03	20240125	2.48	N	005070	1000	325 억	4424025	N	N	3030	N	N
75	20240617	150202	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	158900	-3100	5	-1.91	31517755400	196480	27.66	162000	164000	158000	210500	113400	162000	160406.93	13.61	0	3596	180066	171032	166366	157332	152666	168700	155000	325	48500	1000	116640	100	1	32510756	51660	184.34	10.79	12	0.60	862.00	14732.00	239548	20230613	-33.67	126500	20240125	25.61	194300	-18.22	20240221	126500	25.61	20240125	226000	-29.69	20230726	126500	25.61	20240125	2.48	N	005070	1000	325 억	4424025	N	N	8468	N	N
76	20240617	140158	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	158700	-3300	5	-2.04	28112830200	175126	24.65	162000	164000	158000	210500	113400	162000	160523.86	13.61	0	6497	180066	171032	166366	157332	152666	168700	155000	325	48500	1000	116640	100	1	32510756	51595	184.11	10.77	12	0.54	862.00	14732.00	239548	20230613	-33.75	126500	20240125	25.45	194300	-18.32	20240221	126500	25.45	20240125	226000	-29.78	20230726	126500	25.45	20240125	2.48	N	005070	1000	325 억	4424025	N	N	8468	N	N
77	20240617	130158	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	159600	-2400	5	-1.48	24910141200	155026	21.82	162000	164000	158000	210500	113400	162000	160678.27	13.61	0	9004	180066	171032	166366	157332	152666	168700	155000	325	48500	1000	116640	100	1	32510756	51887	185.15	10.83	12	0.48	862.00	14732.00	239548	20230613	-33.37	126500	20240125	26.17	194300	-17.86	20240221	126500	26.17	20240125	226000	-29.38	20230726	126500	26.17	20240125	2.48	N	005070	1000	325 억	4424025	N	N	8468	N	N
78	20240617	120157	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	160400	-1600	5	-0.99	22396686800	139348	19.61	162000	164000	158000	210500	113400	162000	160719.07	13.61	0	9985	180066	171032	166366	157332	152666	168700	155000	325	48500	1000	116640	100	1	32510756	52147	186.08	10.89	12	0.43	862.00	14732.00	239548	20230613	-33.04	126500	20240125	26.80	194300	-17.45	20240221	126500	26.80	20240125	226000	-29.03	20230726	126500	26.80	20240125	2.48	N	005070	1000	325 억	4424025	N	N	8468	N	N
79	20240617	110157	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	160500	-1500	5	-0.93	19942442500	123998	17.45	162000	164000	158000	210500	113400	162000	160822.77	13.61	0	7378	180066	171032	166366	157332	152666	168700	155000	325	48500	1000	116640	100	1	32510756	52180	186.19	10.89	12	0.38	862.00	14732.00	239548	20230613	-33.00	126500	20240125	26.88	194300	-17.40	20240221	126500	26.88	20240125	226000	-28.98	20230726	126500	26.88	20240125	2.48	N	005070	1000	325 억	4424025	N	N	8468	N	N
80	20240617	100159	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	160700	-1300	5	-0.80	15709632900	97640	13.74	162000	164000	158000	210500	113400	162000	160886.24	13.61	0	5198	180066	171032	166366	157332	152666	168700	155000	325	48500	1000	116640	100	1	32510756	52245	186.43	10.91	12	0.30	862.00	14732.00	239548	20230613	-32.92	126500	20240125	27.04	194300	-17.29	20240221	126500	27.04	20240125	226000	-28.89	20230726	126500	27.04	20240125	2.48	N	005070	1000	325 억	4424025	N	N	8468	N	N
81	20240617	090158	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	161000	-1000	5	-0.62	1701495700	10545	1.48	162000	162000	160700	210500	113400	162000	161314.81	13.61	0	1966	180066	171032	166366	157332	152666	168700	155000	325	48500	1000	116640	100	1	32510756	52342	186.77	10.93	12	0.03	862.00	14732.00	239548	20230613	-32.79	126500	20240125	27.27	194300	-17.14	20240221	126500	27.27	20240125	226000	-28.76	20230726	126500	27.27	20240125	2.48	N	005070	1000	325 억	4424025	N	N	8468	N	N
82	20240614	160149	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	162000	-16200	5	-9.09	117145021300	703945	61.38	175400	175400	161700	231500	124800	178200	166418.89	14.01	0	-173261	188133	183166	176033	171066	163933	185650	173550	325	53300	1000	128300	100	1	32510756	52667	187.94	11.00	12	2.17	862.00	14732.00	239548	20230613	-32.37	126500	20240125	28.06	194300	-16.62	20240221	126500	28.06	20240125	240000	-32.50	20230614	126500	28.06	20240125	2.52	N	005070	1000	325 억	4553545	N	N	8461	N	N
83	20240614	150149	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	163300	-14900	5	-8.36	100512974200	601654	52.46	175400	175400	163100	231500	124800	178200	167060.30	14.01	0	-162881	188133	183166	176033	171066	163933	185650	173550	325	53300	1000	128300	100	1	32510756	53090	189.44	11.08	12	1.85	862.00	14732.00	239548	20230613	-31.83	126500	20240125	29.09	194300	-15.95	20240221	126500	29.09	20240125	240000	-31.96	20230614	126500	29.09	20240125	2.52	N	005070	1000	325 억	4553545	N	N	93416	N	N
84	20240614	140149	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	164600	-13600	5	-7.63	84235756900	502340	43.80	175400	175400	164600	231500	124800	178200	167685.84	14.01	0	-141395	188133	183166	176033	171066	163933	185650	173550	325	53300	1000	128300	100	1	32510756	53513	190.95	11.17	12	1.55	862.00	14732.00	239548	20230613	-31.29	126500	20240125	30.12	194300	-15.29	20240221	126500	30.12	20240125	240000	-31.42	20230614	126500	30.12	20240125	2.52	N	005070	1000	325 억	4553545	N	N	93416	N	N
85	20240614	130149	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	164900	-13300	5	-7.46	75157056400	447350	39.00	175400	175400	164800	231500	124800	178200	168004.06	14.01	0	-128705	188133	183166	176033	171066	163933	185650	173550	325	53300	1000	128300	100	1	32510756	53610	191.30	11.19	12	1.38	862.00	14732.00	239548	20230613	-31.16	126500	20240125	30.36	194300	-15.13	20240221	126500	30.36	20240125	240000	-31.29	20230614	126500	30.36	20240125	2.52	N	005070	1000	325 억	4553545	N	N	93416	N	N
86	20240614	120149	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	167900	-10300	5	-5.78	64321696100	382056	33.31	175400	175400	165600	231500	124800	178200	168355.61	14.01	0	-104612	188133	183166	176033	171066	163933	185650	173550	325	53300	1000	128300	100	1	32510756	54586	194.78	11.40	12	1.18	862.00	14732.00	239548	20230613	-29.91	126500	20240125	32.73	194300	-13.59	20240221	126500	32.73	20240125	240000	-30.04	20230614	126500	32.73	20240125	2.52	N	005070	1000	325 억	4553545	N	N	93416	N	N
87	20240614	110155	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	167100	-11100	5	-6.23	58758544200	348851	30.42	175400	175400	165600	231500	124800	178200	168433.30	14.01	0	-98467	188133	183166	176033	171066	163933	185650	173550	325	53300	1000	128300	100	1	32510756	54325	193.85	11.34	12	1.07	862.00	14732.00	239548	20230613	-30.24	126500	20240125	32.09	194300	-14.00	20240221	126500	32.09	20240125	240000	-30.38	20230614	126500	32.09	20240125	2.52	N	005070	1000	325 억	4553545	N	N	93416	N	N
88	20240614	100156	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	166800	-11400	5	-6.40	42776523800	253063	22.06	175400	175400	166500	231500	124800	178200	169033.52	14.01	0	-61971	188133	183166	176033	171066	163933	185650	173550	325	53300	1000	128300	100	1	32510756	54228	193.50	11.32	12	0.78	862.00	14732.00	239548	20230613	-30.37	126500	20240125	31.86	194300	-14.15	20240221	126500	31.86	20240125	240000	-30.50	20230614	126500	31.86	20240125	2.52	N	005070	1000	325 억	4553545	N	N	93416	N	N
89	20240614	090157	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	172900	-5300	5	-2.97	3523251500	20248	1.77	175400	175400	171100	231500	124800	178200	173995.99	14.01	0	-5738	188133	183166	176033	171066	163933	185650	173550	325	53300	1000	128300	100	1	32510756	56211	200.58	11.74	12	0.06	862.00	14732.00	239548	20230613	-27.82	126500	20240125	36.68	194300	-11.01	20240221	126500	36.68	20240125	240000	-27.96	20230614	126500	36.68	20240125	2.52	N	005070	1000	325 억	4553545	N	N	93416	N	N
90	20240613	160156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	178200	6000	2	3.48	202518140000	1140396	497.37	172700	181000	168900	223500	120600	172200	177585.22	14.37	0	342108	176666	174432	171466	169232	166266	175550	170350	325	51300	1000	123980	100	1	32510756	57934	206.73	12.10	12	3.51	862.00	14732.00	239548	20230613	-25.61	126500	20240125	40.87	194300	-8.29	20240221	126500	40.87	20240125	242500	-26.52	20230613	126500	40.87	20240125	2.46	N	005070	1000	325 억	4672675	N	N	93288	N	N
91	20240613	150159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	180000	7800	2	4.53	112145104400	634147	276.57	172700	181000	168900	223500	120600	172200	176844.75	14.37	0	104080	176666	174432	171466	169232	166266	175550	170350	325	51300	1000	123980	100	1	32510756	58519	208.82	12.22	12	1.95	862.00	14732.00	239548	20230613	-24.86	126500	20240125	42.29	194300	-7.36	20240221	126500	42.29	20240125	242500	-25.77	20230613	126500	42.29	20240125	2.46	N	005070	1000	325 억	4672675	N	N	748	N	N
92	20240613	140156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	178900	6700	2	3.89	73465330900	419065	182.77	172700	179600	168900	223500	120600	172200	175308.46	14.37	0	82044	176666	174432	171466	169232	166266	175550	170350	325	51300	1000	123980	100	1	32510756	58162	207.54	12.14	12	1.29	862.00	14732.00	239548	20230613	-25.32	126500	20240125	41.42	194300	-7.93	20240221	126500	41.42	20240125	242500	-26.23	20230613	126500	41.42	20240125	2.46	N	005070	1000	325 억	4672675	N	N	748	N	N
93	20240613	130157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	177600	5400	2	3.14	54723119900	313784	136.85	172700	177900	168900	223500	120600	172200	174398.12	14.37	0	83131	176666	174432	171466	169232	166266	175550	170350	325	51300	1000	123980	100	1	32510756	57739	206.03	12.06	12	0.97	862.00	14732.00	239548	20230613	-25.86	126500	20240125	40.40	194300	-8.59	20240221	126500	40.40	20240125	242500	-26.76	20230613	126500	40.40	20240125	2.46	N	005070	1000	325 억	4672675	N	N	748	N	N
94	20240613	120155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	177500	5300	2	3.08	43303361800	249457	108.80	172700	177600	168900	223500	120600	172200	173591.04	14.37	0	62750	176666	174432	171466	169232	166266	175550	170350	325	51300	1000	123980	100	1	32510756	57707	205.92	12.05	12	0.77	862.00	14732.00	239548	20230613	-25.90	126500	20240125	40.32	194300	-8.65	20240221	126500	40.32	20240125	242500	-26.80	20230613	126500	40.32	20240125	2.46	N	005070	1000	325 억	4672675	N	N	748	N	N
95	20240613	110155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	174700	2500	2	1.45	24803287200	144600	63.07	172700	174800	168900	223500	120600	172200	171529.88	14.37	0	34000	176666	174432	171466	169232	166266	175550	170350	325	51300	1000	123980	100	1	32510756	56796	202.67	11.86	12	0.44	862.00	14732.00	239548	20230613	-27.07	126500	20240125	38.10	194300	-10.09	20240221	126500	38.10	20240125	242500	-27.96	20230613	126500	38.10	20240125	2.46	N	005070	1000	325 억	4672675	N	N	748	N	N
96	20240613	100156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	173000	800	2	0.46	14812601800	86783	37.85	172700	173600	168900	223500	120600	172200	170683.78	14.37	0	12698	176666	174432	171466	169232	166266	175550	170350	325	51300	1000	123980	100	1	32510756	56244	200.70	11.74	12	0.27	862.00	14732.00	239548	20230613	-27.78	126500	20240125	36.76	194300	-10.96	20240221	126500	36.76	20240125	242500	-28.66	20230613	126500	36.76	20240125	2.46	N	005070	1000	325 억	4672675	N	N	748	N	N
97	20240613	090159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	170700	-1500	5	-0.87	1253977300	7268	3.17	172700	173600	170500	223500	120600	172200	172538.69	14.37	0	-1774	176666	174432	171466	169232	166266	175550	170350	325	51300	1000	123980	100	1	32510756	55496	198.03	11.59	12	0.02	862.00	14732.00	239548	20230613	-28.74	126500	20240125	34.94	194300	-12.15	20240221	126500	34.94	20240125	242500	-29.61	20230613	126500	34.94	20240125	2.46	N	005070	1000	325 억	4672675	N	N	748	N	N
98	20240612	160154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	172200	1400	2	0.82	38715643000	226475	44.66	171000	173700	168500	222000	119600	170800	170946.21	14.38	0	4610	182666	176732	171866	165932	161066	179700	168900	325	51200	1000	122970	100	1	32510756	55984	199.77	11.69	12	0.70	862.00	14732.00	239548	20230613	-28.11	126500	20240125	36.13	194300	-11.37	20240221	126500	36.13	20240125	242500	-28.99	20230613	126500	36.13	20240125	2.43	N	005070	1000	325 억	4675485	N	N	748	N	N
99	20240612	150201	55	20.00	KOSPI	화학	N	N	N	Y	40	N	172700	1900	2	1.11	35030416000	205107	40.45	171000	173700	168500	222000	119600	170800	170790.93	14.38	0	5420	182666	176732	171866	165932	161066	179700	168900	325	51200	1000	122970	100	1	32510756	56146	200.35	11.72	12	0.63	862.00	14732.00	239548	20230613	-27.91	126500	20240125	36.52	194300	-11.12	20240221	126500	36.52	20240125	242500	-28.78	20230613	126500	36.52	20240125	2.43	N	005070	1000	325 억	4675485	N	N	9839	N	N
100	20240612	140154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	170300	-500	5	-0.29	29073440000	170402	33.60	171000	173700	168500	222000	119600	170800	170616.75	14.38	0	3841	182666	176732	171866	165932	161066	179700	168900	325	51200	1000	122970	100	1	32510756	55366	197.56	11.56	12	0.52	862.00	14732.00	239548	20230613	-28.91	126500	20240125	34.62	194300	-12.35	20240221	126500	34.62	20240125	242500	-29.77	20230613	126500	34.62	20240125	2.43	N	005070	1000	325 억	4675485	N	N	9839	N	N
101	20240612	130156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	170600	-200	5	-0.12	26906304300	157680	31.10	171000	173700	168500	222000	119600	170800	170638.64	14.38	0	5531	182666	176732	171866	165932	161066	179700	168900	325	51200	1000	122970	100	1	32510756	55463	197.91	11.58	12	0.49	862.00	14732.00	239548	20230613	-28.78	126500	20240125	34.86	194300	-12.20	20240221	126500	34.86	20240125	242500	-29.65	20230613	126500	34.86	20240125	2.43	N	005070	1000	325 억	4675485	N	N	9839	N	N
102	20240612	120155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	169700	-1100	5	-0.64	22526981500	131845	26.00	171000	173700	168500	222000	119600	170800	170859.59	14.38	0	1117	182666	176732	171866	165932	161066	179700	168900	325	51200	1000	122970	100	1	32510756	55171	196.87	11.52	12	0.41	862.00	14732.00	239548	20230613	-29.16	126500	20240125	34.15	194300	-12.66	20240221	126500	34.15	20240125	242500	-30.02	20230613	126500	34.15	20240125	2.43	N	005070	1000	325 억	4675485	N	N	9839	N	N
103	20240612	110154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	172400	1600	2	0.94	17867917000	104479	20.60	171000	173700	168500	222000	119600	170800	171019.27	14.38	0	443	182666	176732	171866	165932	161066	179700	168900	325	51200	1000	122970	100	1	32510756	56049	200.00	11.70	12	0.32	862.00	14732.00	239548	20230613	-28.03	126500	20240125	36.28	194300	-11.27	20240221	126500	36.28	20240125	242500	-28.91	20230613	126500	36.28	20240125	2.43	N	005070	1000	325 억	4675485	N	N	9839	N	N
104	20240612	100155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	170800	0	3	0.00	11170305900	65610	12.94	171000	171500	168500	222000	119600	170800	170252.88	14.38	0	-1153	182666	176732	171866	165932	161066	179700	168900	325	51200	1000	122970	100	1	32510756	55528	198.14	11.59	12	0.20	862.00	14732.00	239548	20230613	-28.70	126500	20240125	35.02	194300	-12.09	20240221	126500	35.02	20240125	242500	-29.57	20230613	126500	35.02	20240125	2.43	N	005070	1000	325 억	4675485	N	N	9839	N	N
105	20240612	090155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	168700	-2100	5	-1.23	1236540600	7268	1.43	171000	171000	168500	222000	119600	170800	170132.53	14.38	0	-2258	182666	176732	171866	165932	161066	179700	168900	325	51200	1000	122970	100	1	32510756	54846	195.71	11.45	12	0.02	862.00	14732.00	239548	20230613	-29.58	126500	20240125	33.36	194300	-13.18	20240221	126500	33.36	20240125	242500	-30.43	20230613	126500	33.36	20240125	2.43	N	005070	1000	325 억	4675485	N	N	9839	N	N
106	20240610	160155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165600	400	2	0.24	41344376400	250324	138.84	164000	169000	160400	214500	115700	165200	165162.61	14.33	0	25848	168200	166700	164700	163200	161200	165700	162200	325	49300	1000	118940	100	1	32510756	53838	192.11	11.24	12	0.77	862.00	14732.00	239548	20230613	-30.87	126500	20240125	30.91	194300	-14.77	20240221	126500	30.91	20240125	242500	-31.71	20230613	126500	30.91	20240125	2.39	N	005070	1000	325 억	4660314	N	N	1754	N	N
107	20240610	150156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165800	600	2	0.36	39628511500	239950	133.09	164000	169000	160400	214500	115700	165200	165153.19	14.33	0	26528	168200	166700	164700	163200	161200	165700	162200	325	49300	1000	118940	100	1	32510756	53903	192.34	11.25	12	0.74	862.00	14732.00	239548	20230613	-30.79	126500	20240125	31.07	194300	-14.67	20240221	126500	31.07	20240125	242500	-31.63	20230613	126500	31.07	20240125	2.39	N	005070	1000	325 억	4660314	N	N	4444	N	N
108	20240610	140154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	166000	800	2	0.48	36151550300	218906	121.42	164000	169000	160400	214500	115700	165200	165146.44	14.33	0	25532	168200	166700	164700	163200	161200	165700	162200	325	49300	1000	118940	100	1	32510756	53968	192.58	11.27	12	0.67	862.00	14732.00	239548	20230613	-30.70	126500	20240125	31.23	194300	-14.57	20240221	126500	31.23	20240125	242500	-31.55	20230613	126500	31.23	20240125	2.39	N	005070	1000	325 억	4660314	N	N	4444	N	N
109	20240610	130155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	167000	1800	2	1.09	26598932800	161833	89.76	164000	167200	160400	214500	115700	165200	164360.02	14.33	0	16687	168200	166700	164700	163200	161200	165700	162200	325	49300	1000	118940	100	1	32510756	54293	193.74	11.34	12	0.50	862.00	14732.00	239548	20230613	-30.29	126500	20240125	32.02	194300	-14.05	20240221	126500	32.02	20240125	242500	-31.13	20230613	126500	32.02	20240125	2.39	N	005070	1000	325 억	4660314	N	N	4444	N	N
110	20240610	120154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	166500	1300	2	0.79	23838453400	145265	80.57	164000	167200	160400	214500	115700	165200	164102.69	14.33	0	13173	168200	166700	164700	163200	161200	165700	162200	325	49300	1000	118940	100	1	32510756	54130	193.16	11.30	12	0.45	862.00	14732.00	239548	20230613	-30.49	126500	20240125	31.62	194300	-14.31	20240221	126500	31.62	20240125	242500	-31.34	20230613	126500	31.62	20240125	2.39	N	005070	1000	325 억	4660314	N	N	4444	N	N
111	20240610	110155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	166700	1500	2	0.91	21238788200	129641	71.91	164000	167200	160400	214500	115700	165200	163826.98	14.33	0	11708	168200	166700	164700	163200	161200	165700	162200	325	49300	1000	118940	100	1	32510756	54195	193.39	11.32	12	0.40	862.00	14732.00	239548	20230613	-30.41	126500	20240125	31.78	194300	-14.20	20240221	126500	31.78	20240125	242500	-31.26	20230613	126500	31.78	20240125	2.39	N	005070	1000	325 억	4660314	N	N	4444	N	N
112	20240610	100155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	162800	-2400	5	-1.45	12478100800	76828	42.61	164000	165500	160400	214500	115700	165200	162413.55	14.33	0	11110	168200	166700	164700	163200	161200	165700	162200	325	49300	1000	118940	100	1	32510756	52928	188.86	11.05	12	0.24	862.00	14732.00	239548	20230613	-32.04	126500	20240125	28.70	194300	-16.21	20240221	126500	28.70	20240125	242500	-32.87	20230613	126500	28.70	20240125	2.39	N	005070	1000	325 억	4660314	N	N	4444	N	N
113	20240610	090158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	163600	-1600	5	-0.97	1456789400	8862	4.92	164000	165500	163400	214500	115700	165200	164379.69	14.33	0	2593	168200	166700	164700	163200	161200	165700	162200	325	49300	1000	118940	100	1	32510756	53188	189.79	11.11	12	0.03	862.00	14732.00	239548	20230613	-31.70	126500	20240125	29.33	194300	-15.80	20240221	126500	29.33	20240125	242500	-32.54	20230613	126500	29.33	20240125	2.39	N	005070	1000	325 억	4660314	N	N	4444	N	N
114	20240607	160158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165200	500	2	0.30	29370197500	178425	68.07	166200	166200	162700	214000	115300	164700	164605.49	14.26	0	27780	171366	168032	162966	159632	154566	169700	161300	325	49300	1000	118580	100	1	32510756	53708	191.65	11.21	12	0.55	862.00	14732.00	239548	20230613	-31.04	126500	20240125	30.59	194300	-14.98	20240221	126500	30.59	20240125	242500	-31.88	20230613	126500	30.59	20240125	2.41	N	005070	1000	325 억	4636953	N	N	4438	N	N
115	20240607	150159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165000	300	2	0.18	26076128800	158500	60.46	166200	166200	162700	214000	115300	164700	164518.16	14.26	0	21302	171366	168032	162966	159632	154566	169700	161300	325	49300	1000	118580	100	1	32510756	53643	191.42	11.20	12	0.49	862.00	14732.00	239548	20230613	-31.12	126500	20240125	30.43	194300	-15.08	20240221	126500	30.43	20240125	242500	-31.96	20230613	126500	30.43	20240125	2.41	N	005070	1000	325 억	4636953	N	N	6984	N	N
116	20240607	140157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165100	400	2	0.24	22889719500	139194	53.10	166200	166200	162700	214000	115300	164700	164444.73	14.26	0	19878	171366	168032	162966	159632	154566	169700	161300	325	49300	1000	118580	100	1	32510756	53675	191.53	11.21	12	0.43	862.00	14732.00	239548	20230613	-31.08	126500	20240125	30.51	194300	-15.03	20240221	126500	30.51	20240125	242500	-31.92	20230613	126500	30.51	20240125	2.41	N	005070	1000	325 억	4636953	N	N	6984	N	N
117	20240607	130159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165100	400	2	0.24	20430482400	124275	47.41	166200	166200	162700	214000	115300	164700	164397.36	14.26	0	17031	171366	168032	162966	159632	154566	169700	161300	325	49300	1000	118580	100	1	32510756	53675	191.53	11.21	12	0.38	862.00	14732.00	239548	20230613	-31.08	126500	20240125	30.51	194300	-15.03	20240221	126500	30.51	20240125	242500	-31.92	20230613	126500	30.51	20240125	2.41	N	005070	1000	325 억	4636953	N	N	6984	N	N
118	20240607	120158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	164600	-100	5	-0.06	18844427000	114647	43.74	166200	166200	162700	214000	115300	164700	164369.12	14.26	0	13551	171366	168032	162966	159632	154566	169700	161300	325	49300	1000	118580	100	1	32510756	53513	190.95	11.17	12	0.35	862.00	14732.00	239548	20230613	-31.29	126500	20240125	30.12	194300	-15.29	20240221	126500	30.12	20240125	242500	-32.12	20230613	126500	30.12	20240125	2.41	N	005070	1000	325 억	4636953	N	N	6984	N	N
119	20240607	110158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165000	300	2	0.18	16120740000	98155	37.44	166200	166200	162700	214000	115300	164700	164237.58	14.26	0	12565	171366	168032	162966	159632	154566	169700	161300	325	49300	1000	118580	100	1	32510756	53643	191.42	11.20	12	0.30	862.00	14732.00	239548	20230613	-31.12	126500	20240125	30.43	194300	-15.08	20240221	126500	30.43	20240125	242500	-31.96	20230613	126500	30.43	20240125	2.41	N	005070	1000	325 억	4636953	N	N	6984	N	N
120	20240607	100158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	163900	-800	5	-0.49	11488025500	69937	26.68	166200	166200	162700	214000	115300	164700	164262.49	14.26	0	5009	171366	168032	162966	159632	154566	169700	161300	325	49300	1000	118580	100	1	32510756	53285	190.14	11.13	12	0.22	862.00	14732.00	239548	20230613	-31.58	126500	20240125	29.57	194300	-15.65	20240221	126500	29.57	20240125	242500	-32.41	20230613	126500	29.57	20240125	2.41	N	005070	1000	325 억	4636953	N	N	6984	N	N
121	20240607	090156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165300	600	2	0.36	1125082100	6777	2.59	166200	166200	165000	214000	115300	164700	166014.77	14.26	0	-2603	171366	168032	162966	159632	154566	169700	161300	325	49300	1000	118580	100	1	32510756	53740	191.76	11.22	12	0.02	862.00	14732.00	239548	20230613	-31.00	126500	20240125	30.67	194300	-14.93	20240221	126500	30.67	20240125	242500	-31.84	20230613	126500	30.67	20240125	2.41	N	005070	1000	325 억	4636953	N	N	6984	N	N
122	20240605	160157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	164700	5900	2	3.72	42532773300	260748	119.04	158100	166300	157900	206000	111200	158800	163116.74	14.28	0	1944	165133	161966	157433	154266	149733	163550	155850	325	47200	1000	114330	100	1	32510756	53545	191.07	11.18	12	0.80	862.00	14732.00	239548	20230613	-31.25	126500	20240125	30.20	194300	-15.23	20240221	126500	30.20	20240125	242500	-32.08	20230613	126500	30.20	20240125	2.41	N	005070	1000	325 억	4641249	N	N	6984	N	N
123	20240605	150157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	163700	4900	2	3.09	38283353600	234928	107.25	158100	166300	157900	206000	111200	158800	162958.91	14.28	0	-2929	165133	161966	157433	154266	149733	163550	155850	325	47200	1000	114330	100	1	32510756	53220	189.91	11.11	12	0.72	862.00	14732.00	239548	20230613	-31.66	126500	20240125	29.41	194300	-15.75	20240221	126500	29.41	20240125	242500	-32.49	20230613	126500	29.41	20240125	2.41	N	005070	1000	325 억	4641249	N	N	2256	N	N
124	20240605	140156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	163000	4200	2	2.64	35489004000	217851	99.45	158100	166300	157900	206000	111200	158800	162906.11	14.28	0	-3545	165133	161966	157433	154266	149733	163550	155850	325	47200	1000	114330	100	1	32510756	52993	189.10	11.06	12	0.67	862.00	14732.00	239548	20230613	-31.96	126500	20240125	28.85	194300	-16.11	20240221	126500	28.85	20240125	242500	-32.78	20230613	126500	28.85	20240125	2.41	N	005070	1000	325 억	4641249	N	N	2256	N	N
125	20240605	130157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	162700	3900	2	2.46	33509474200	205667	93.89	158100	166300	157900	206000	111200	158800	162931.97	14.28	0	-2405	165133	161966	157433	154266	149733	163550	155850	325	47200	1000	114330	100	1	32510756	52895	188.75	11.04	12	0.63	862.00	14732.00	239548	20230613	-32.08	126500	20240125	28.62	194300	-16.26	20240221	126500	28.62	20240125	242500	-32.91	20230613	126500	28.62	20240125	2.41	N	005070	1000	325 억	4641249	N	N	2256	N	N
126	20240605	120156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	163400	4600	2	2.90	30904663600	189664	86.59	158100	166300	157900	206000	111200	158800	162945.63	14.28	0	1617	165133	161966	157433	154266	149733	163550	155850	325	47200	1000	114330	100	1	32510756	53123	189.56	11.09	12	0.58	862.00	14732.00	239548	20230613	-31.79	126500	20240125	29.17	194300	-15.90	20240221	126500	29.17	20240125	242500	-32.62	20230613	126500	29.17	20240125	2.41	N	005070	1000	325 억	4641249	N	N	2256	N	N
127	20240605	110158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	163300	4500	2	2.83	26940738100	165455	75.53	158100	166300	157900	206000	111200	158800	162829.70	14.28	0	1528	165133	161966	157433	154266	149733	163550	155850	325	47200	1000	114330	100	1	32510756	53090	189.44	11.08	12	0.51	862.00	14732.00	239548	20230613	-31.83	126500	20240125	29.09	194300	-15.95	20240221	126500	29.09	20240125	242500	-32.66	20230613	126500	29.09	20240125	2.41	N	005070	1000	325 억	4641249	N	N	2256	N	N
128	20240605	100157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	165700	6900	2	4.35	18566178900	114497	52.27	158100	165900	157900	206000	111200	158800	162156.10	14.28	0	9011	165133	161966	157433	154266	149733	163550	155850	325	47200	1000	114330	100	1	32510756	53870	192.23	11.25	12	0.35	862.00	14732.00	239548	20230613	-30.83	126500	20240125	30.99	194300	-14.72	20240221	126500	30.99	20240125	242500	-31.67	20230613	126500	30.99	20240125	2.41	N	005070	1000	325 억	4641249	N	N	2256	N	N
129	20240605	090157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	157900	-900	5	-0.57	629764100	3983	1.82	158100	158700	157900	206000	111200	158800	158102.14	14.28	0	645	165133	161966	157433	154266	149733	163550	155850	325	47200	1000	114330	100	1	32510756	51334	183.18	10.72	12	0.01	862.00	14732.00	239548	20230613	-34.08	126500	20240125	24.82	194300	-18.73	20240221	126500	24.82	20240125	242500	-34.89	20230613	126500	24.82	20240125	2.41	N	005070	1000	325 억	4641249	N	N	2256	N	N
130	20240604	160155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	158800	5900	2	3.86	34523867200	218128	151.38	152900	160600	152900	198700	107100	152900	158273.66	14.12	0	48811	158766	155832	154266	151332	149766	155050	150550	325	45800	1000	110080	100	1	32510756	51627	184.22	10.78	12	0.67	862.00	14732.00	239548	20230613	-33.71	126500	20240125	25.53	194300	-18.27	20240221	126500	25.53	20240125	242500	-34.52	20230613	126500	25.53	20240125	2.40	N	005070	1000	325 억	4591742	N	N	2256	N	N
131	20240604	150156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	157900	5000	2	3.27	32257904900	203835	141.46	152900	160600	152900	198700	107100	152900	158256.33	14.12	0	51648	158766	155832	154266	151332	149766	155050	150550	325	45800	1000	110080	100	1	32510756	51334	183.18	10.72	12	0.63	862.00	14732.00	239548	20230613	-34.08	126500	20240125	24.82	194300	-18.73	20240221	126500	24.82	20240125	242500	-34.89	20230613	126500	24.82	20240125	2.40	N	005070	1000	325 억	4591742	N	N	3932	N	N
132	20240604	140157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	158800	5900	2	3.86	29790690400	188262	130.66	152900	160600	152900	198700	107100	152900	158242.04	14.12	0	46327	158766	155832	154266	151332	149766	155050	150550	325	45800	1000	110080	100	1	32510756	51627	184.22	10.78	12	0.58	862.00	14732.00	239548	20230613	-33.71	126500	20240125	25.53	194300	-18.27	20240221	126500	25.53	20240125	242500	-34.52	20230613	126500	25.53	20240125	2.40	N	005070	1000	325 억	4591742	N	N	3932	N	N
133	20240604	130156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	159100	6200	2	4.05	27459310500	173552	120.45	152900	160600	152900	198700	107100	152900	158221.06	14.12	0	43710	158766	155832	154266	151332	149766	155050	150550	325	45800	1000	110080	100	1	32510756	51725	184.57	10.80	12	0.53	862.00	14732.00	239548	20230613	-33.58	126500	20240125	25.77	194300	-18.12	20240221	126500	25.77	20240125	242500	-34.39	20230613	126500	25.77	20240125	2.40	N	005070	1000	325 억	4591742	N	N	3932	N	N
134	20240604	120155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	159000	6100	2	3.99	25405040700	160631	111.48	152900	160600	152900	198700	107100	152900	158159.44	14.12	0	40906	158766	155832	154266	151332	149766	155050	150550	325	45800	1000	110080	100	1	32510756	51692	184.45	10.79	12	0.49	862.00	14732.00	239548	20230613	-33.62	126500	20240125	25.69	194300	-18.17	20240221	126500	25.69	20240125	242500	-34.43	20230613	126500	25.69	20240125	2.40	N	005070	1000	325 억	4591742	N	N	3932	N	N
135	20240604	110156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	158100	5200	2	3.40	23207789900	146785	101.87	152900	160600	152900	198700	107100	152900	158109.18	14.12	0	37242	158766	155832	154266	151332	149766	155050	150550	325	45800	1000	110080	100	1	32510756	51400	183.41	10.73	12	0.45	862.00	14732.00	239548	20230613	-34.00	126500	20240125	24.98	194300	-18.63	20240221	126500	24.98	20240125	242500	-34.80	20230613	126500	24.98	20240125	2.40	N	005070	1000	325 억	4591742	N	N	3932	N	N
136	20240604	100155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	159700	6800	2	4.45	18944478100	119953	83.25	152900	160600	152900	198700	107100	152900	157934.65	14.12	0	31939	158766	155832	154266	151332	149766	155050	150550	325	45800	1000	110080	100	1	32510756	51920	185.27	10.84	12	0.37	862.00	14732.00	239548	20230613	-33.33	126500	20240125	26.25	194300	-17.81	20240221	126500	26.25	20240125	242500	-34.14	20230613	126500	26.25	20240125	2.40	N	005070	1000	325 억	4591742	N	N	3932	N	N
137	20240604	090156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	154200	1300	2	0.85	274319500	1791	1.24	152900	154200	152900	198700	107100	152900	153173.33	14.12	0	971	158766	155832	154266	151332	149766	155050	150550	325	45800	1000	110080	100	1	32510756	50132	178.89	10.47	12	0.01	862.00	14732.00	239548	20230613	-35.63	126500	20240125	21.90	194300	-20.64	20240221	126500	21.90	20240125	242500	-36.41	20230613	126500	21.90	20240125	2.40	N	005070	1000	325 억	4591742	N	N	3932	N	N
138	20240603	160156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152900	-2100	5	-1.35	22191992200	143570	55.68	155600	157200	152700	201500	108500	155000	154576.56	14.15	0	-7444	159533	157266	152733	150466	145933	158400	151600	325	46500	1000	111600	100	1	32510756	49709	177.38	10.38	12	0.44	862.00	14732.00	239548	20230613	-36.17	126500	20240125	20.87	194300	-21.31	20240221	126500	20.87	20240125	242500	-36.95	20230613	126500	20.87	20240125	2.42	N	005070	1000	325 억	4600521	N	N	3932	N	N
139	20240603	150155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153000	-2000	5	-1.29	20077533900	129766	50.32	155600	157200	152700	201500	108500	155000	154720.25	14.15	0	-4409	159533	157266	152733	150466	145933	158400	151600	325	46500	1000	111600	100	1	32510756	49741	177.49	10.39	12	0.40	862.00	14732.00	239548	20230613	-36.13	126500	20240125	20.95	194300	-21.26	20240221	126500	20.95	20240125	242500	-36.91	20230613	126500	20.95	20240125	2.42	N	005070	1000	325 억	4600521	N	N	770	N	N
140	20240603	140155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	154300	-700	5	-0.45	18211324400	117624	45.61	155600	157200	152700	201500	108500	155000	154826.04	14.15	0	-2804	159533	157266	152733	150466	145933	158400	151600	325	46500	1000	111600	100	1	32510756	50164	179.00	10.47	12	0.36	862.00	14732.00	239548	20230613	-35.59	126500	20240125	21.98	194300	-20.59	20240221	126500	21.98	20240125	242500	-36.37	20230613	126500	21.98	20240125	2.42	N	005070	1000	325 억	4600521	N	N	770	N	N
141	20240603	130155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	154700	-300	5	-0.19	16998708100	109771	42.57	155600	157200	152700	201500	108500	155000	154855.59	14.15	0	-3048	159533	157266	152733	150466	145933	158400	151600	325	46500	1000	111600	100	1	32510756	50294	179.47	10.50	12	0.34	862.00	14732.00	239548	20230613	-35.42	126500	20240125	22.29	194300	-20.38	20240221	126500	22.29	20240125	242500	-36.21	20230613	126500	22.29	20240125	2.42	N	005070	1000	325 억	4600521	N	N	770	N	N
142	20240603	120155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	154600	-400	5	-0.26	15688463200	101282	39.28	155600	157200	152700	201500	108500	155000	154898.45	14.15	0	-2321	159533	157266	152733	150466	145933	158400	151600	325	46500	1000	111600	100	1	32510756	50262	179.35	10.49	12	0.31	862.00	14732.00	239548	20230613	-35.46	126500	20240125	22.21	194300	-20.43	20240221	126500	22.21	20240125	242500	-36.25	20230613	126500	22.21	20240125	2.42	N	005070	1000	325 억	4600521	N	N	770	N	N
143	20240603	110155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	154800	-200	5	-0.13	14063407700	90753	35.19	155600	157200	152700	201500	108500	155000	154963.40	14.15	0	699	159533	157266	152733	150466	145933	158400	151600	325	46500	1000	111600	100	1	32510756	50327	179.58	10.51	12	0.28	862.00	14732.00	239548	20230613	-35.38	126500	20240125	22.37	194300	-20.33	20240221	126500	22.37	20240125	242500	-36.16	20230613	126500	22.37	20240125	2.42	N	005070	1000	325 억	4600521	N	N	770	N	N
144	20240603	100153	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153600	-1400	5	-0.90	8344333000	54064	20.97	155600	155600	152700	201500	108500	155000	154337.10	14.15	0	380	159533	157266	152733	150466	145933	158400	151600	325	46500	1000	111600	100	1	32510756	49937	178.19	10.43	12	0.17	862.00	14732.00	239548	20230613	-35.88	126500	20240125	21.42	194300	-20.95	20240221	126500	21.42	20240125	242500	-36.66	20230613	126500	21.42	20240125	2.42	N	005070	1000	325 억	4600521	N	N	770	N	N
145	20240603	090154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	154000	-1000	5	-0.65	1023492400	6595	2.56	155600	155600	154000	201500	108500	155000	155203.93	14.15	0	-2627	159533	157266	152733	150466	145933	158400	151600	325	46500	1000	111600	100	1	32510756	50067	178.65	10.45	12	0.02	862.00	14732.00	239548	20230613	-35.71	126500	20240125	21.74	194300	-20.74	20240221	126500	21.74	20240125	242500	-36.49	20230613	126500	21.74	20240125	2.42	N	005070	1000	325 억	4600521	N	N	770	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History