KissMeData/011780/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146500	1200	2	0.83	6062164300	41451	72.41	145300	147800	145300	188800	101800	145300	146248.87	23.57	0	6447	146900	146100	145400	144600	143900	145750	144250	1523	43500	5000	107520	100	1	27672679	40540	10.55	0.79	12	0.15	13880.00	185837.00	163900	20240219	-10.62	107800	20240123	35.90	163900	-10.62	20240219	107800	35.90	20240123	163900	-10.62	20240219	107800	35.90	20240123	0.33	N	011780	5000	1523 억	6521608	N	N	26	N	N
3	20240628	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145900	600	2	0.41	4885826600	33417	58.38	145300	147800	145300	188800	101800	145300	146207.82	23.57	0	3508	146900	146100	145400	144600	143900	145750	144250	1523	43500	5000	107520	100	1	27672679	40374	10.51	0.79	12	0.12	13880.00	185837.00	163900	20240219	-10.98	107800	20240123	35.34	163900	-10.98	20240219	107800	35.34	20240123	163900	-10.98	20240219	107800	35.34	20240123	0.33	N	011780	5000	1523 억	6521608	N	N	301	N	N
4	20240628	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145800	500	2	0.34	4191977000	28661	50.07	145300	147800	145300	188800	101800	145300	146260.67	23.57	0	3976	146900	146100	145400	144600	143900	145750	144250	1523	43500	5000	107520	100	1	27672679	40347	10.50	0.78	12	0.10	13880.00	185837.00	163900	20240219	-11.04	107800	20240123	35.25	163900	-11.04	20240219	107800	35.25	20240123	163900	-11.04	20240219	107800	35.25	20240123	0.33	N	011780	5000	1523 억	6521608	N	N	301	N	N
5	20240628	130306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	900	2	0.62	3607938900	24661	43.08	145300	147800	145300	188800	101800	145300	146301.40	23.57	0	3747	146900	146100	145400	144600	143900	145750	144250	1523	43500	5000	107520	100	1	27672679	40457	10.53	0.79	12	0.09	13880.00	185837.00	163900	20240219	-10.80	107800	20240123	35.62	163900	-10.80	20240219	107800	35.62	20240123	163900	-10.80	20240219	107800	35.62	20240123	0.33	N	011780	5000	1523 억	6521608	N	N	301	N	N
6	20240628	120305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146100	800	2	0.55	3010640300	20569	35.93	145300	147800	145300	188800	101800	145300	146367.85	23.57	0	3529	146900	146100	145400	144600	143900	145750	144250	1523	43500	5000	107520	100	1	27672679	40430	10.53	0.79	12	0.07	13880.00	185837.00	163900	20240219	-10.86	107800	20240123	35.53	163900	-10.86	20240219	107800	35.53	20240123	163900	-10.86	20240219	107800	35.53	20240123	0.33	N	011780	5000	1523 억	6521608	N	N	301	N	N
7	20240628	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	900	2	0.62	2170178200	14825	25.90	145300	147800	145300	188800	101800	145300	146386.39	23.57	0	1864	146900	146100	145400	144600	143900	145750	144250	1523	43500	5000	107520	100	1	27672679	40457	10.53	0.79	12	0.05	13880.00	185837.00	163900	20240219	-10.80	107800	20240123	35.62	163900	-10.80	20240219	107800	35.62	20240123	163900	-10.80	20240219	107800	35.62	20240123	0.33	N	011780	5000	1523 억	6521608	N	N	301	N	N
8	20240628	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145900	600	2	0.41	1386803800	9465	16.53	145300	147800	145300	188800	101800	145300	146519.15	23.57	0	1830	146900	146100	145400	144600	143900	145750	144250	1523	43500	5000	107520	100	1	27672679	40374	10.51	0.79	12	0.03	13880.00	185837.00	163900	20240219	-10.98	107800	20240123	35.34	163900	-10.98	20240219	107800	35.34	20240123	163900	-10.98	20240219	107800	35.34	20240123	0.33	N	011780	5000	1523 억	6521608	N	N	301	N	N
9	20240628	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146100	800	2	0.55	121057500	830	1.45	145300	146500	145300	188800	101800	145300	145852.41	23.57	0	398	146900	146100	145400	144600	143900	145750	144250	1523	43500	5000	107520	100	1	27672679	40430	10.53	0.79	12	0.00	13880.00	185837.00	163900	20240219	-10.86	107800	20240123	35.53	163900	-10.86	20240219	107800	35.53	20240123	163900	-10.86	20240219	107800	35.53	20240123	0.33	N	011780	5000	1523 억	6521608	N	N	301	N	N
10	20240627	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145300	-2200	5	-1.49	8189155500	56394	78.64	146100	146200	144700	191700	103300	147500	145212.53	23.55	0	-6222	151166	149332	147066	145232	142966	150250	146150	1523	44200	5000	109150	100	1	27672679	40208	10.47	0.78	12	0.20	13880.00	185837.00	163900	20240219	-11.35	107800	20240123	34.79	163900	-11.35	20240219	107800	34.79	20240123	163900	-11.35	20240219	107800	34.79	20240123	0.35	N	011780	5000	1523 억	6515972	N	N	301	N	N
11	20240627	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145300	-2200	5	-1.49	7241111100	49871	69.55	146100	146200	144700	191700	103300	147500	145196.04	23.55	0	-8711	151166	149332	147066	145232	142966	150250	146150	1523	44200	5000	109150	100	1	27672679	40208	10.47	0.78	12	0.18	13880.00	185837.00	163900	20240219	-11.35	107800	20240123	34.79	163900	-11.35	20240219	107800	34.79	20240123	163900	-11.35	20240219	107800	34.79	20240123	0.35	N	011780	5000	1523 억	6515972	N	N	62	N	N
12	20240627	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144800	-2700	5	-1.83	6433570100	44302	61.78	146100	146200	144700	191700	103300	147500	145219.88	23.55	0	-9479	151166	149332	147066	145232	142966	150250	146150	1523	44200	5000	109150	100	1	27672679	40070	10.43	0.78	12	0.16	13880.00	185837.00	163900	20240219	-11.65	107800	20240123	34.32	163900	-11.65	20240219	107800	34.32	20240123	163900	-11.65	20240219	107800	34.32	20240123	0.35	N	011780	5000	1523 억	6515972	N	N	62	N	N
13	20240627	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144800	-2700	5	-1.83	5737959100	39499	55.08	146100	146200	144700	191700	103300	147500	145267.50	23.55	0	-9659	151166	149332	147066	145232	142966	150250	146150	1523	44200	5000	109150	100	1	27672679	40070	10.43	0.78	12	0.14	13880.00	185837.00	163900	20240219	-11.65	107800	20240123	34.32	163900	-11.65	20240219	107800	34.32	20240123	163900	-11.65	20240219	107800	34.32	20240123	0.35	N	011780	5000	1523 억	6515972	N	N	62	N	N
14	20240627	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145000	-2500	5	-1.69	5021854600	34554	48.19	146100	146200	144800	191700	103300	147500	145332.46	23.55	0	-9550	151166	149332	147066	145232	142966	150250	146150	1523	44200	5000	109150	100	1	27672679	40125	10.45	0.78	12	0.12	13880.00	185837.00	163900	20240219	-11.53	107800	20240123	34.51	163900	-11.53	20240219	107800	34.51	20240123	163900	-11.53	20240219	107800	34.51	20240123	0.35	N	011780	5000	1523 억	6515972	N	N	62	N	N
15	20240627	110302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145200	-2300	5	-1.56	3546523800	24378	34.00	146100	146200	145000	191700	103300	147500	145479.10	23.55	0	-5364	151166	149332	147066	145232	142966	150250	146150	1523	44200	5000	109150	100	1	27672679	40181	10.46	0.78	12	0.09	13880.00	185837.00	163900	20240219	-11.41	107800	20240123	34.69	163900	-11.41	20240219	107800	34.69	20240123	163900	-11.41	20240219	107800	34.69	20240123	0.35	N	011780	5000	1523 억	6515972	N	N	62	N	N
16	20240627	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	-1300	5	-0.88	2436300400	16738	23.34	146100	146200	145000	191700	103300	147500	145553.07	23.55	0	-3715	151166	149332	147066	145232	142966	150250	146150	1523	44200	5000	109150	100	1	27672679	40457	10.53	0.79	12	0.06	13880.00	185837.00	163900	20240219	-10.80	107800	20240123	35.62	163900	-10.80	20240219	107800	35.62	20240123	163900	-10.80	20240219	107800	35.62	20240123	0.35	N	011780	5000	1523 억	6515972	N	N	62	N	N
17	20240627	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145500	-2000	5	-1.36	297575800	2040	2.84	146100	146100	145400	191700	103300	147500	145856.80	23.55	0	-838	151166	149332	147066	145232	142966	150250	146150	1523	44200	5000	109150	100	1	27672679	40264	10.48	0.78	12	0.01	13880.00	185837.00	163900	20240219	-11.23	107800	20240123	34.97	163900	-11.23	20240219	107800	34.97	20240123	163900	-11.23	20240219	107800	34.97	20240123	0.35	N	011780	5000	1523 억	6515972	N	N	62	N	N
18	20240626	160301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147500	-1100	5	-0.74	10536475800	71674	103.15	147200	148900	144800	193100	104100	148600	147005.27	23.59	0	-14045	157400	153000	150000	145600	142600	151500	144100	1523	44500	5000	109960	100	1	27672679	40817	10.63	0.79	12	0.26	13880.00	185837.00	163900	20240219	-10.01	107800	20240123	36.83	163900	-10.01	20240219	107800	36.83	20240123	163900	-10.01	20240219	107800	36.83	20240123	0.35	N	011780	5000	1523 억	6528535	N	N	62	N	N
19	20240626	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147700	-900	5	-0.61	9157032100	62330	89.71	147200	148900	144800	193100	104100	148600	146912.11	23.59	0	-11535	157400	153000	150000	145600	142600	151500	144100	1523	44500	5000	109960	100	1	27672679	40873	10.64	0.79	12	0.23	13880.00	185837.00	163900	20240219	-9.88	107800	20240123	37.01	163900	-9.88	20240219	107800	37.01	20240123	163900	-9.88	20240219	107800	37.01	20240123	0.35	N	011780	5000	1523 억	6528535	N	N	14	N	N
20	20240626	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148400	-200	5	-0.13	7727426500	52679	75.82	147200	148900	144800	193100	104100	148600	146688.94	23.59	0	-12622	157400	153000	150000	145600	142600	151500	144100	1523	44500	5000	109960	100	1	27672679	41066	10.69	0.80	12	0.19	13880.00	185837.00	163900	20240219	-9.46	107800	20240123	37.66	163900	-9.46	20240219	107800	37.66	20240123	163900	-9.46	20240219	107800	37.66	20240123	0.35	N	011780	5000	1523 억	6528535	N	N	14	N	N
21	20240626	130302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147600	-1000	5	-0.67	6596431000	45053	64.84	147200	148600	144800	193100	104100	148600	146414.91	23.59	0	-13997	157400	153000	150000	145600	142600	151500	144100	1523	44500	5000	109960	100	1	27672679	40845	10.63	0.79	12	0.16	13880.00	185837.00	163900	20240219	-9.95	107800	20240123	36.92	163900	-9.95	20240219	107800	36.92	20240123	163900	-9.95	20240219	107800	36.92	20240123	0.35	N	011780	5000	1523 억	6528535	N	N	14	N	N
22	20240626	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147300	-1300	5	-0.87	5826130200	39822	57.31	147200	148600	144800	193100	104100	148600	146304.31	23.59	0	-13980	157400	153000	150000	145600	142600	151500	144100	1523	44500	5000	109960	100	1	27672679	40762	10.61	0.79	12	0.14	13880.00	185837.00	163900	20240219	-10.13	107800	20240123	36.64	163900	-10.13	20240219	107800	36.64	20240123	163900	-10.13	20240219	107800	36.64	20240123	0.35	N	011780	5000	1523 억	6528535	N	N	14	N	N
23	20240626	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146700	-1900	5	-1.28	5098381900	34884	50.21	147200	148600	144800	193100	104100	148600	146152.45	23.59	0	-13041	157400	153000	150000	145600	142600	151500	144100	1523	44500	5000	109960	100	1	27672679	40596	10.57	0.79	12	0.13	13880.00	185837.00	163900	20240219	-10.49	107800	20240123	36.09	163900	-10.49	20240219	107800	36.09	20240123	163900	-10.49	20240219	107800	36.09	20240123	0.35	N	011780	5000	1523 억	6528535	N	N	14	N	N
24	20240626	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146800	-1800	5	-1.21	4030583200	27636	39.77	147200	148600	144800	193100	104100	148600	145845.39	23.59	0	-12328	157400	153000	150000	145600	142600	151500	144100	1523	44500	5000	109960	100	1	27672679	40623	10.58	0.79	12	0.10	13880.00	185837.00	163900	20240219	-10.43	107800	20240123	36.18	163900	-10.43	20240219	107800	36.18	20240123	163900	-10.43	20240219	107800	36.18	20240123	0.35	N	011780	5000	1523 억	6528535	N	N	14	N	N
25	20240626	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147600	-1000	5	-0.67	286144700	1939	2.79	147200	148600	147000	193100	104100	148600	147573.34	23.59	0	-803	157400	153000	150000	145600	142600	151500	144100	1523	44500	5000	109960	100	1	27672679	40845	10.63	0.79	12	0.01	13880.00	185837.00	163900	20240219	-9.95	107800	20240123	36.92	163900	-9.95	20240219	107800	36.92	20240123	163900	-9.95	20240219	107800	36.92	20240123	0.35	N	011780	5000	1523 억	6528535	N	N	14	N	N
26	20240625	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148600	-1500	5	-1.00	10375085100	69298	132.11	153000	154400	147000	195100	105100	150100	149718.42	23.63	-4502	-3668	155900	153000	150600	147700	145300	154450	149150	1523	45000	5000	111070	100	1	27672679	41122	10.71	0.80	12	0.25	13880.00	185837.00	163900	20240219	-9.33	107800	20240123	37.85	163900	-9.33	20240219	107800	37.85	20240123	163900	-9.33	20240219	107800	37.85	20240123	0.34	N	011780	5000	1523 억	6538155	N	N	14	N	N
27	20240625	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148400	-1700	5	-1.13	9208531500	61448	117.15	153000	154400	147000	195100	105100	150100	149858.93	23.63	-4502	-2587	155900	153000	150600	147700	145300	154450	149150	1523	45000	5000	111070	100	1	27672679	41066	10.69	0.80	12	0.22	13880.00	185837.00	163900	20240219	-9.46	107800	20240123	37.66	163900	-9.46	20240219	107800	37.66	20240123	163900	-9.46	20240219	107800	37.66	20240123	0.34	N	011780	5000	1523 억	6538155	N	N	15	N	N
28	20240625	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148100	-2000	5	-1.33	7523605400	50084	95.48	153000	154400	147000	195100	105100	150100	150219.74	23.63	-4502	-3736	155900	153000	150600	147700	145300	154450	149150	1523	45000	5000	111070	100	1	27672679	40983	10.67	0.80	12	0.18	13880.00	185837.00	163900	20240219	-9.64	107800	20240123	37.38	163900	-9.64	20240219	107800	37.38	20240123	163900	-9.64	20240219	107800	37.38	20240123	0.34	N	011780	5000	1523 억	6538155	N	N	15	N	N
29	20240625	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149700	-400	5	-0.27	5348854200	35429	67.54	153000	154400	148000	195100	105100	150100	150973.90	23.63	-4502	-977	155900	153000	150600	147700	145300	154450	149150	1523	45000	5000	111070	100	1	27672679	41426	10.79	0.81	12	0.13	13880.00	185837.00	163900	20240219	-8.66	107800	20240123	38.87	163900	-8.66	20240219	107800	38.87	20240123	163900	-8.66	20240219	107800	38.87	20240123	0.34	N	011780	5000	1523 억	6538155	N	N	15	N	N
30	20240625	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150000	-100	5	-0.07	4852180000	32114	61.22	153000	154400	148000	195100	105100	150100	151092.36	23.63	-4502	-1674	155900	153000	150600	147700	145300	154450	149150	1523	45000	5000	111070	100	1	27672679	41509	10.81	0.81	12	0.12	13880.00	185837.00	163900	20240219	-8.48	107800	20240123	39.15	163900	-8.48	20240219	107800	39.15	20240123	163900	-8.48	20240219	107800	39.15	20240123	0.34	N	011780	5000	1523 억	6538155	N	N	15	N	N
31	20240625	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149800	-300	5	-0.20	4054902400	26792	51.08	153000	154400	148000	195100	105100	150100	151347.51	23.63	-4502	-507	155900	153000	150600	147700	145300	154450	149150	1523	45000	5000	111070	100	1	27672679	41454	10.79	0.81	12	0.10	13880.00	185837.00	163900	20240219	-8.60	107800	20240123	38.96	163900	-8.60	20240219	107800	38.96	20240123	163900	-8.60	20240219	107800	38.96	20240123	0.34	N	011780	5000	1523 억	6538155	N	N	15	N	N
32	20240625	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150500	400	2	0.27	2550913800	16725	31.89	153000	154400	150500	195100	105100	150100	152521.00	23.63	-4502	-202	155900	153000	150600	147700	145300	154450	149150	1523	45000	5000	111070	100	1	27672679	41647	10.84	0.81	12	0.06	13880.00	185837.00	163900	20240219	-8.18	107800	20240123	39.61	163900	-8.18	20240219	107800	39.61	20240123	163900	-8.18	20240219	107800	39.61	20240123	0.34	N	011780	5000	1523 억	6538155	N	N	15	N	N
33	20240625	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153000	2900	2	1.93	659602500	4296	8.19	153000	154400	152800	195100	105100	150100	153538.76	23.63	-4502	1726	155900	153000	150600	147700	145300	154450	149150	1523	45000	5000	111070	100	1	27672679	42339	11.02	0.82	12	0.02	13880.00	185837.00	163900	20240219	-6.65	107800	20240123	41.93	163900	-6.65	20240219	107800	41.93	20240123	163900	-6.65	20240219	107800	41.93	20240123	0.34	N	011780	5000	1523 억	6538155	N	N	15	N	N
34	20240624	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150100	900	2	0.60	7897458900	52249	45.05	149000	153500	148200	193900	104500	149200	151150.75	23.67	0	-11685	161133	155166	152133	146166	143133	153650	144650	1523	44700	5000	110400	100	1	27672679	41537	10.81	0.81	12	0.19	13880.00	185837.00	163900	20240219	-8.42	107800	20240123	39.24	163900	-8.42	20240219	107800	39.24	20240123	163900	-8.42	20240219	107800	39.24	20240123	0.35	N	011780	5000	1523 억	6549557	N	N	15	N	N
35	20240624	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151300	2100	2	1.41	6900576500	45623	39.34	149000	153500	148200	193900	104500	149200	151252.19	23.67	0	-8909	161133	155166	152133	146166	143133	153650	144650	1523	44700	5000	110400	100	1	27672679	41869	10.90	0.81	12	0.16	13880.00	185837.00	163900	20240219	-7.69	107800	20240123	40.35	163900	-7.69	20240219	107800	40.35	20240123	163900	-7.69	20240219	107800	40.35	20240123	0.35	N	011780	5000	1523 억	6549557	N	N	72	N	N
36	20240624	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150200	1000	2	0.67	6089718000	40252	34.71	149000	153500	148200	193900	104500	149200	151289.88	23.67	0	-6827	161133	155166	152133	146166	143133	153650	144650	1523	44700	5000	110400	100	1	27672679	41564	10.82	0.81	12	0.15	13880.00	185837.00	163900	20240219	-8.36	107800	20240123	39.33	163900	-8.36	20240219	107800	39.33	20240123	163900	-8.36	20240219	107800	39.33	20240123	0.35	N	011780	5000	1523 억	6549557	N	N	72	N	N
37	20240624	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150900	1700	2	1.14	5418086200	35783	30.85	149000	153500	148200	193900	104500	149200	151415.15	23.67	0	-5509	161133	155166	152133	146166	143133	153650	144650	1523	44700	5000	110400	100	1	27672679	41758	10.87	0.81	12	0.13	13880.00	185837.00	163900	20240219	-7.93	107800	20240123	39.98	163900	-7.93	20240219	107800	39.98	20240123	163900	-7.93	20240219	107800	39.98	20240123	0.35	N	011780	5000	1523 억	6549557	N	N	72	N	N
38	20240624	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151800	2600	2	1.74	4724594500	31193	26.89	149000	153500	148200	193900	104500	149200	151463.37	23.67	0	-4212	161133	155166	152133	146166	143133	153650	144650	1523	44700	5000	110400	100	1	27672679	42007	10.94	0.82	12	0.11	13880.00	185837.00	163900	20240219	-7.38	107800	20240123	40.82	163900	-7.38	20240219	107800	40.82	20240123	163900	-7.38	20240219	107800	40.82	20240123	0.35	N	011780	5000	1523 억	6549557	N	N	72	N	N
39	20240624	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151400	2200	2	1.47	3883175600	25657	22.12	149000	153500	148200	193900	104500	149200	151349.64	23.67	0	-3162	161133	155166	152133	146166	143133	153650	144650	1523	44700	5000	110400	100	1	27672679	41896	10.91	0.81	12	0.09	13880.00	185837.00	163900	20240219	-7.63	107800	20240123	40.45	163900	-7.63	20240219	107800	40.45	20240123	163900	-7.63	20240219	107800	40.45	20240123	0.35	N	011780	5000	1523 억	6549557	N	N	72	N	N
40	20240624	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151700	2500	2	1.68	2788388200	18434	15.89	149000	153500	148200	193900	104500	149200	151263.44	23.67	0	-1289	161133	155166	152133	146166	143133	153650	144650	1523	44700	5000	110400	100	1	27672679	41979	10.93	0.82	12	0.07	13880.00	185837.00	163900	20240219	-7.44	107800	20240123	40.72	163900	-7.44	20240219	107800	40.72	20240123	163900	-7.44	20240219	107800	40.72	20240123	0.35	N	011780	5000	1523 억	6549557	N	N	72	N	N
41	20240624	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149700	500	2	0.34	279045200	1875	1.62	149000	150000	148200	193900	104500	149200	148823.91	23.67	0	-669	161133	155166	152133	146166	143133	153650	144650	1523	44700	5000	110400	100	1	27672679	41426	10.79	0.81	12	0.01	13880.00	185837.00	163900	20240219	-8.66	107800	20240123	38.87	163900	-8.66	20240219	107800	38.87	20240123	163900	-8.66	20240219	107800	38.87	20240123	0.35	N	011780	5000	1523 억	6549557	N	N	72	N	N
42	20240621	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149200	-7500	5	-4.79	17222952800	113510	67.28	156400	158100	149100	203500	109700	156700	151729.14	23.79	0	-32074	163233	159966	154333	151066	145433	161600	152700	1523	46800	5000	115950	100	1	27672679	41288	10.75	0.80	12	0.41	13880.00	185837.00	163900	20240219	-8.97	107800	20240123	38.40	163900	-8.97	20240219	107800	38.40	20240123	163900	-8.97	20240219	107800	38.40	20240123	0.35	N	011780	5000	1523 억	6583135	N	N	72	N	N
43	20240621	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150200	-6500	5	-4.15	11905107900	77904	46.17	156400	158100	149500	203500	109700	156700	152815.38	23.79	0	-28172	163233	159966	154333	151066	145433	161600	152700	1523	46800	5000	115950	100	1	27672679	41564	10.82	0.81	12	0.28	13880.00	185837.00	163900	20240219	-8.36	107800	20240123	39.33	163900	-8.36	20240219	107800	39.33	20240123	163900	-8.36	20240219	107800	39.33	20240123	0.35	N	011780	5000	1523 억	6583135	N	N	107	N	N
44	20240621	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151000	-5700	5	-3.64	8744260100	56917	33.73	156400	158100	151000	203500	109700	156700	153629.30	23.79	0	-21765	163233	159966	154333	151066	145433	161600	152700	1523	46800	5000	115950	100	1	27672679	41786	10.88	0.81	12	0.21	13880.00	185837.00	163900	20240219	-7.87	107800	20240123	40.07	163900	-7.87	20240219	107800	40.07	20240123	163900	-7.87	20240219	107800	40.07	20240123	0.35	N	011780	5000	1523 억	6583135	N	N	107	N	N
45	20240621	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153000	-3700	5	-2.36	7116773600	46223	27.40	156400	158100	151900	203500	109700	156700	153963.35	23.79	0	-13855	163233	159966	154333	151066	145433	161600	152700	1523	46800	5000	115950	100	1	27672679	42339	11.02	0.82	12	0.17	13880.00	185837.00	163900	20240219	-6.65	107800	20240123	41.93	163900	-6.65	20240219	107800	41.93	20240123	163900	-6.65	20240219	107800	41.93	20240123	0.35	N	011780	5000	1523 억	6583135	N	N	107	N	N
46	20240621	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153800	-2900	5	-1.85	6052772900	39294	23.29	156400	158100	151900	203500	109700	156700	154034.98	23.79	0	-9732	163233	159966	154333	151066	145433	161600	152700	1523	46800	5000	115950	100	1	27672679	42561	11.08	0.83	12	0.14	13880.00	185837.00	163900	20240219	-6.16	107800	20240123	42.67	163900	-6.16	20240219	107800	42.67	20240123	163900	-6.16	20240219	107800	42.67	20240123	0.35	N	011780	5000	1523 억	6583135	N	N	107	N	N
47	20240621	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152700	-4000	5	-2.55	4569847900	29573	17.53	156400	158100	152200	203500	109700	156700	154524.32	23.79	0	-5647	163233	159966	154333	151066	145433	161600	152700	1523	46800	5000	115950	100	1	27672679	42256	11.00	0.82	12	0.11	13880.00	185837.00	163900	20240219	-6.83	107800	20240123	41.65	163900	-6.83	20240219	107800	41.65	20240123	163900	-6.83	20240219	107800	41.65	20240123	0.35	N	011780	5000	1523 억	6583135	N	N	107	N	N
48	20240621	100252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153600	-3100	5	-1.98	3215324100	20708	12.27	156400	158100	153400	203500	109700	156700	155266.47	23.79	0	-2519	163233	159966	154333	151066	145433	161600	152700	1523	46800	5000	115950	100	1	27672679	42505	11.07	0.83	12	0.07	13880.00	185837.00	163900	20240219	-6.28	107800	20240123	42.49	163900	-6.28	20240219	107800	42.49	20240123	163900	-6.28	20240219	107800	42.49	20240123	0.35	N	011780	5000	1523 억	6583135	N	N	107	N	N
49	20240621	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157100	400	2	0.26	273229700	1743	1.03	156400	157300	156400	203500	109700	156700	156759.87	23.79	0	-563	163233	159966	154333	151066	145433	161600	152700	1523	46800	5000	115950	100	1	27672679	43474	11.32	0.85	12	0.01	13880.00	185837.00	163900	20240219	-4.15	107800	20240123	45.73	163900	-4.15	20240219	107800	45.73	20240123	163900	-4.15	20240219	107800	45.73	20240123	0.35	N	011780	5000	1523 억	6583135	N	N	107	N	N
50	20240620	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	156700	6400	2	4.26	26120543700	168388	136.70	150200	157600	148700	195300	105300	150300	155119.96	23.78	0	7755	157300	153800	150300	146800	143300	155550	148550	1523	45000	5000	111220	100	1	27672679	43363	11.29	0.84	12	0.61	13880.00	185837.00	163900	20240219	-4.39	107800	20240123	45.36	163900	-4.39	20240219	107800	45.36	20240123	163900	-4.39	20240219	107800	45.36	20240123	0.34	N	011780	5000	1523 억	6581826	N	N	107	N	N
51	20240620	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	157100	6800	2	4.52	22888249100	147796	119.98	150200	157600	148700	195300	105300	150300	154863.82	23.78	0	14150	157300	153800	150300	146800	143300	155550	148550	1523	45000	5000	111220	100	1	27672679	43474	11.32	0.85	12	0.53	13880.00	185837.00	163900	20240219	-4.15	107800	20240123	45.73	163900	-4.15	20240219	107800	45.73	20240123	163900	-4.15	20240219	107800	45.73	20240123	0.34	N	011780	5000	1523 억	6581826	N	N	5	N	N
52	20240620	140253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154400	4100	2	2.73	12053054000	78430	63.67	150200	155000	148700	195300	105300	150300	153679.17	23.78	0	8279	157300	153800	150300	146800	143300	155550	148550	1523	45000	5000	111220	100	1	27672679	42727	11.12	0.83	12	0.28	13880.00	185837.00	163900	20240219	-5.80	107800	20240123	43.23	163900	-5.80	20240219	107800	43.23	20240123	163900	-5.80	20240219	107800	43.23	20240123	0.34	N	011780	5000	1523 억	6581826	N	N	5	N	N
53	20240620	130253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154500	4200	2	2.79	10157239100	66151	53.70	150200	155000	148700	195300	105300	150300	153546.32	23.78	0	7639	157300	153800	150300	146800	143300	155550	148550	1523	45000	5000	111220	100	1	27672679	42754	11.13	0.83	12	0.24	13880.00	185837.00	163900	20240219	-5.74	107800	20240123	43.32	163900	-5.74	20240219	107800	43.32	20240123	163900	-5.74	20240219	107800	43.32	20240123	0.34	N	011780	5000	1523 억	6581826	N	N	5	N	N
54	20240620	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154200	3900	2	2.59	8024116900	52333	42.48	150200	155000	148700	195300	105300	150300	153328.11	23.78	0	3059	157300	153800	150300	146800	143300	155550	148550	1523	45000	5000	111220	100	1	27672679	42671	11.11	0.83	12	0.19	13880.00	185837.00	163900	20240219	-5.92	107800	20240123	43.04	163900	-5.92	20240219	107800	43.04	20240123	163900	-5.92	20240219	107800	43.04	20240123	0.34	N	011780	5000	1523 억	6581826	N	N	5	N	N
55	20240620	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153100	2800	2	1.86	6135740800	40044	32.51	150200	155000	148700	195300	105300	150300	153225.05	23.78	0	1068	157300	153800	150300	146800	143300	155550	148550	1523	45000	5000	111220	100	1	27672679	42367	11.03	0.82	12	0.14	13880.00	185837.00	163900	20240219	-6.59	107800	20240123	42.02	163900	-6.59	20240219	107800	42.02	20240123	163900	-6.59	20240219	107800	42.02	20240123	0.34	N	011780	5000	1523 억	6581826	N	N	5	N	N
56	20240620	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153200	2900	2	1.93	4501482000	29399	23.87	150200	155000	148700	195300	105300	150300	153116.94	23.78	0	914	157300	153800	150300	146800	143300	155550	148550	1523	45000	5000	111220	100	1	27672679	42395	11.04	0.82	12	0.11	13880.00	185837.00	163900	20240219	-6.53	107800	20240123	42.12	163900	-6.53	20240219	107800	42.12	20240123	163900	-6.53	20240219	107800	42.12	20240123	0.34	N	011780	5000	1523 억	6581826	N	N	5	N	N
57	20240620	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150200	-100	5	-0.07	212075300	1416	1.15	150200	150200	148700	195300	105300	150300	149770.32	23.78	0	-1015	157300	153800	150300	146800	143300	155550	148550	1523	45000	5000	111220	100	1	27672679	41564	10.82	0.81	12	0.01	13880.00	185837.00	163900	20240219	-8.36	107800	20240123	39.33	163900	-8.36	20240219	107800	39.33	20240123	163900	-8.36	20240219	107800	39.33	20240123	0.34	N	011780	5000	1523 억	6581826	N	N	5	N	N
58	20240619	160251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150300	5300	2	3.66	18532452700	123140	234.21	150000	153800	146800	188500	101500	145000	150499.55	23.77	0	2737	151533	148266	146633	143366	141733	147450	142550	1523	43500	5000	107300	100	1	27672679	41592	10.83	0.81	12	0.44	13880.00	185837.00	163900	20240219	-8.30	107800	20240123	39.42	163900	-8.30	20240219	107800	39.42	20240123	163900	-8.30	20240219	107800	39.42	20240123	0.34	N	011780	5000	1523 억	6576768	N	N	5	N	N
59	20240619	150251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150700	5700	2	3.93	17008229900	113005	214.93	150000	153800	146800	188500	101500	145000	150509.14	23.77	0	3008	151533	148266	146633	143366	141733	147450	142550	1523	43500	5000	107300	100	1	27672679	41703	10.86	0.81	12	0.41	13880.00	185837.00	163900	20240219	-8.05	107800	20240123	39.80	163900	-8.05	20240219	107800	39.80	20240123	163900	-8.05	20240219	107800	39.80	20240123	0.34	N	011780	5000	1523 억	6576768	N	N	225	N	N
60	20240619	140254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151900	6900	2	4.76	15047410400	100018	190.23	150000	153800	146800	188500	101500	145000	150447.57	23.77	0	4114	151533	148266	146633	143366	141733	147450	142550	1523	43500	5000	107300	100	1	27672679	42035	10.94	0.82	12	0.36	13880.00	185837.00	163900	20240219	-7.32	107800	20240123	40.91	163900	-7.32	20240219	107800	40.91	20240123	163900	-7.32	20240219	107800	40.91	20240123	0.34	N	011780	5000	1523 억	6576768	N	N	225	N	N
61	20240619	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152700	7700	2	5.31	12973104400	86388	164.31	150000	153800	146800	188500	101500	145000	150173.13	23.77	0	3547	151533	148266	146633	143366	141733	147450	142550	1523	43500	5000	107300	100	1	27672679	42256	11.00	0.82	12	0.31	13880.00	185837.00	163900	20240219	-6.83	107800	20240123	41.65	163900	-6.83	20240219	107800	41.65	20240123	163900	-6.83	20240219	107800	41.65	20240123	0.34	N	011780	5000	1523 억	6576768	N	N	225	N	N
62	20240619	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151900	6900	2	4.76	10584780100	70718	134.50	150000	153800	146800	188500	101500	145000	149676.56	23.77	0	-2141	151533	148266	146633	143366	141733	147450	142550	1523	43500	5000	107300	100	1	27672679	42035	10.94	0.82	12	0.26	13880.00	185837.00	163900	20240219	-7.32	107800	20240123	40.91	163900	-7.32	20240219	107800	40.91	20240123	163900	-7.32	20240219	107800	40.91	20240123	0.34	N	011780	5000	1523 억	6576768	N	N	225	N	N
63	20240619	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146900	1900	2	1.31	8470294600	56635	107.72	150000	153800	146800	188500	101500	145000	149560.17	23.77	0	-4637	151533	148266	146633	143366	141733	147450	142550	1523	43500	5000	107300	100	1	27672679	40651	10.58	0.79	12	0.20	13880.00	185837.00	163900	20240219	-10.37	107800	20240123	36.27	163900	-10.37	20240219	107800	36.27	20240123	163900	-10.37	20240219	107800	36.27	20240123	0.34	N	011780	5000	1523 억	6576768	N	N	225	N	N
64	20240619	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148100	3100	2	2.14	6707440700	44699	85.02	150000	153800	147300	188500	101500	145000	150059.09	23.77	0	1699	151533	148266	146633	143366	141733	147450	142550	1523	43500	5000	107300	100	1	27672679	40983	10.67	0.80	12	0.16	13880.00	185837.00	163900	20240219	-9.64	107800	20240123	37.38	163900	-9.64	20240219	107800	37.38	20240123	163900	-9.64	20240219	107800	37.38	20240123	0.34	N	011780	5000	1523 억	6576768	N	N	225	N	N
65	20240619	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152300	7300	2	5.03	1966246800	13059	24.84	150000	152500	149200	188500	101500	145000	150570.68	23.77	0	3849	151533	148266	146633	143366	141733	147450	142550	1523	43500	5000	107300	100	1	27672679	42145	10.97	0.82	12	0.05	13880.00	185837.00	163900	20240219	-7.08	107800	20240123	41.28	163900	-7.08	20240219	107800	41.28	20240123	163900	-7.08	20240219	107800	41.28	20240123	0.34	N	011780	5000	1523 억	6576768	N	N	225	N	N
66	20240618	160250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145000	-4900	5	-3.27	7599647200	51806	60.14	149800	149900	145000	194800	105000	149900	146712.47	23.84	0	-25183	155766	152832	148866	145932	141966	154300	147400	1523	44900	5000	110920	100	1	27672679	40125	10.45	0.78	12	0.19	13880.00	185837.00	163900	20240219	-11.53	107800	20240123	34.51	163900	-11.53	20240219	107800	34.51	20240123	163900	-11.53	20240219	107800	34.51	20240123	0.34	N	011780	5000	1523 억	6595859	N	N	225	N	N
67	20240618	150249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145300	-4600	5	-3.07	6524954100	44400	51.55	149800	149900	145200	194800	105000	149900	146958.23	23.84	0	-20695	155766	152832	148866	145932	141966	154300	147400	1523	44900	5000	110920	100	1	27672679	40208	10.47	0.78	12	0.16	13880.00	185837.00	163900	20240219	-11.35	107800	20240123	34.79	163900	-11.35	20240219	107800	34.79	20240123	163900	-11.35	20240219	107800	34.79	20240123	0.34	N	011780	5000	1523 억	6595859	N	N	45	N	N
68	20240618	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145900	-4000	5	-2.67	5195776800	35269	40.95	149800	149900	145800	194800	105000	149900	147318.30	23.84	0	-13884	155766	152832	148866	145932	141966	154300	147400	1523	44900	5000	110920	100	1	27672679	40374	10.51	0.79	12	0.13	13880.00	185837.00	163900	20240219	-10.98	107800	20240123	35.34	163900	-10.98	20240219	107800	35.34	20240123	163900	-10.98	20240219	107800	35.34	20240123	0.34	N	011780	5000	1523 억	6595859	N	N	45	N	N
69	20240618	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146100	-3800	5	-2.54	4672126700	31687	36.79	149800	149900	145800	194800	105000	149900	147445.93	23.84	0	-11795	155766	152832	148866	145932	141966	154300	147400	1523	44900	5000	110920	100	1	27672679	40430	10.53	0.79	12	0.11	13880.00	185837.00	163900	20240219	-10.86	107800	20240123	35.53	163900	-10.86	20240219	107800	35.53	20240123	163900	-10.86	20240219	107800	35.53	20240123	0.34	N	011780	5000	1523 억	6595859	N	N	45	N	N
70	20240618	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146000	-3900	5	-2.60	4349768900	29479	34.22	149800	149900	145800	194800	105000	149900	147554.59	23.84	0	-10511	155766	152832	148866	145932	141966	154300	147400	1523	44900	5000	110920	100	1	27672679	40402	10.52	0.79	12	0.11	13880.00	185837.00	163900	20240219	-10.92	107800	20240123	35.44	163900	-10.92	20240219	107800	35.44	20240123	163900	-10.92	20240219	107800	35.44	20240123	0.34	N	011780	5000	1523 억	6595859	N	N	45	N	N
71	20240618	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147700	-2200	5	-1.47	3413503800	23094	26.81	149800	149900	146100	194800	105000	149900	147808.85	23.84	0	-6987	155766	152832	148866	145932	141966	154300	147400	1523	44900	5000	110920	100	1	27672679	40873	10.64	0.79	12	0.08	13880.00	185837.00	163900	20240219	-9.88	107800	20240123	37.01	163900	-9.88	20240219	107800	37.01	20240123	163900	-9.88	20240219	107800	37.01	20240123	0.34	N	011780	5000	1523 억	6595859	N	N	45	N	N
72	20240618	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148300	-1600	5	-1.07	2630641600	17806	20.67	149800	149900	146100	194800	105000	149900	147738.69	23.84	0	-6242	155766	152832	148866	145932	141966	154300	147400	1523	44900	5000	110920	100	1	27672679	41039	10.68	0.80	12	0.06	13880.00	185837.00	163900	20240219	-9.52	107800	20240123	37.57	163900	-9.52	20240219	107800	37.57	20240123	163900	-9.52	20240219	107800	37.57	20240123	0.34	N	011780	5000	1523 억	6595859	N	N	45	N	N
73	20240618	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148500	-1400	5	-0.93	353257300	2370	2.75	149800	149900	148100	194800	105000	149900	149052.64	23.84	0	-284	155766	152832	148866	145932	141966	154300	147400	1523	44900	5000	110920	100	1	27672679	41094	10.70	0.80	12	0.01	13880.00	185837.00	163900	20240219	-9.40	107800	20240123	37.76	163900	-9.40	20240219	107800	37.76	20240123	163900	-9.40	20240219	107800	37.76	20240123	0.34	N	011780	5000	1523 억	6595859	N	N	45	N	N
74	20240617	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149900	5800	2	4.02	12828893500	86061	89.10	145200	151800	144900	187300	100900	144100	149066.73	23.82	0	3748	148700	146400	144700	142400	140700	145550	141550	1523	43200	5000	106630	100	1	27672679	41481	10.80	0.81	12	0.31	13880.00	185837.00	163900	20240219	-8.54	107800	20240123	39.05	163900	-8.54	20240219	107800	39.05	20240123	163900	-8.54	20240219	107800	39.05	20240123	0.32	N	011780	5000	1523 억	6592205	N	N	45	N	N
75	20240617	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150100	6000	2	4.16	11659340100	78259	81.03	145200	151800	144900	187300	100900	144100	148984.02	23.82	0	4340	148700	146400	144700	142400	140700	145550	141550	1523	43200	5000	106630	100	1	27672679	41537	10.81	0.81	12	0.28	13880.00	185837.00	163900	20240219	-8.42	107800	20240123	39.24	163900	-8.42	20240219	107800	39.24	20240123	163900	-8.42	20240219	107800	39.24	20240123	0.32	N	011780	5000	1523 억	6592205	N	N	69	N	N
76	20240617	140248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150700	6600	2	4.58	9897844500	66534	68.89	145200	151800	144900	187300	100900	144100	148763.71	23.82	0	10146	148700	146400	144700	142400	140700	145550	141550	1523	43200	5000	106630	100	1	27672679	41703	10.86	0.81	12	0.24	13880.00	185837.00	163900	20240219	-8.05	107800	20240123	39.80	163900	-8.05	20240219	107800	39.80	20240123	163900	-8.05	20240219	107800	39.80	20240123	0.32	N	011780	5000	1523 억	6592205	N	N	69	N	N
77	20240617	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149900	5800	2	4.02	7043454700	47610	49.29	145200	149900	144900	187300	100900	144100	147940.66	23.82	0	9128	148700	146400	144700	142400	140700	145550	141550	1523	43200	5000	106630	100	1	27672679	41481	10.80	0.81	12	0.17	13880.00	185837.00	163900	20240219	-8.54	107800	20240123	39.05	163900	-8.54	20240219	107800	39.05	20240123	163900	-8.54	20240219	107800	39.05	20240123	0.32	N	011780	5000	1523 억	6592205	N	N	69	N	N
78	20240617	120248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149000	4900	2	3.40	5572399800	37758	39.09	145200	149400	144900	187300	100900	144100	147581.96	23.82	0	7093	148700	146400	144700	142400	140700	145550	141550	1523	43200	5000	106630	100	1	27672679	41232	10.73	0.80	12	0.14	13880.00	185837.00	163900	20240219	-9.09	107800	20240123	38.22	163900	-9.09	20240219	107800	38.22	20240123	163900	-9.09	20240219	107800	38.22	20240123	0.32	N	011780	5000	1523 억	6592205	N	N	69	N	N
79	20240617	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146100	2000	2	1.39	4052092600	27496	28.47	145200	149400	144900	187300	100900	144100	147370.26	23.82	0	5073	148700	146400	144700	142400	140700	145550	141550	1523	43200	5000	106630	100	1	27672679	40430	10.53	0.79	12	0.10	13880.00	185837.00	163900	20240219	-10.86	107800	20240123	35.53	163900	-10.86	20240219	107800	35.53	20240123	163900	-10.86	20240219	107800	35.53	20240123	0.32	N	011780	5000	1523 억	6592205	N	N	69	N	N
80	20240617	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147100	3000	2	2.08	3358740500	22761	23.57	145200	149400	144900	187300	100900	144100	147565.59	23.82	0	5700	148700	146400	144700	142400	140700	145550	141550	1523	43200	5000	106630	100	1	27672679	40707	10.60	0.79	12	0.08	13880.00	185837.00	163900	20240219	-10.25	107800	20240123	36.46	163900	-10.25	20240219	107800	36.46	20240123	163900	-10.25	20240219	107800	36.46	20240123	0.32	N	011780	5000	1523 억	6592205	N	N	69	N	N
81	20240617	090248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146400	2300	2	1.60	250015200	1714	1.77	145200	147100	144900	187300	100900	144100	145866.51	23.82	0	446	148700	146400	144700	142400	140700	145550	141550	1523	43200	5000	106630	100	1	27672679	40513	10.55	0.79	12	0.01	13880.00	185837.00	163900	20240219	-10.68	107800	20240123	35.81	163900	-10.68	20240219	107800	35.81	20240123	163900	-10.68	20240219	107800	35.81	20240123	0.32	N	011780	5000	1523 억	6592205	N	N	69	N	N
82	20240614	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144100	-3600	5	-2.44	13935228200	96416	73.35	146300	147000	143000	192000	103400	147700	144532.38	23.80	0	-19772	157433	152566	150133	145266	142833	151350	144050	1523	44300	5000	109290	100	1	27672679	39876	10.38	0.78	12	0.35	13880.00	185837.00	163900	20240219	-12.08	107800	20240123	33.67	163900	-12.08	20240219	107800	33.67	20240123	163900	-12.08	20240219	107800	33.67	20240123	0.33	N	011780	5000	1523 억	6587428	N	N	69	N	N
83	20240614	150230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145400	-2300	5	-1.56	11137180800	77029	58.60	146300	147000	143000	192000	103400	147700	144584.26	23.80	0	-15723	157433	152566	150133	145266	142833	151350	144050	1523	44300	5000	109290	100	1	27672679	40236	10.48	0.78	12	0.28	13880.00	185837.00	163900	20240219	-11.29	107800	20240123	34.88	163900	-11.29	20240219	107800	34.88	20240123	163900	-11.29	20240219	107800	34.88	20240123	0.33	N	011780	5000	1523 억	6587428	N	N	556	N	N
84	20240614	140230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144000	-3700	5	-2.51	9258898600	64085	48.75	146300	147000	143000	192000	103400	147700	144478.41	23.80	0	-13613	157433	152566	150133	145266	142833	151350	144050	1523	44300	5000	109290	100	1	27672679	39849	10.37	0.77	12	0.23	13880.00	185837.00	163900	20240219	-12.14	107800	20240123	33.58	163900	-12.14	20240219	107800	33.58	20240123	163900	-12.14	20240219	107800	33.58	20240123	0.33	N	011780	5000	1523 억	6587428	N	N	556	N	N
85	20240614	130230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144100	-3600	5	-2.44	8180035700	56592	43.05	146300	147000	143000	192000	103400	147700	144544.03	23.80	0	-11782	157433	152566	150133	145266	142833	151350	144050	1523	44300	5000	109290	100	1	27672679	39876	10.38	0.78	12	0.20	13880.00	185837.00	163900	20240219	-12.08	107800	20240123	33.67	163900	-12.08	20240219	107800	33.67	20240123	163900	-12.08	20240219	107800	33.67	20240123	0.33	N	011780	5000	1523 억	6587428	N	N	556	N	N
86	20240614	120231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144200	-3500	5	-2.37	7258992000	50195	38.19	146300	147000	143000	192000	103400	147700	144615.84	23.80	0	-9992	157433	152566	150133	145266	142833	151350	144050	1523	44300	5000	109290	100	1	27672679	39904	10.39	0.78	12	0.18	13880.00	185837.00	163900	20240219	-12.02	107800	20240123	33.77	163900	-12.02	20240219	107800	33.77	20240123	163900	-12.02	20240219	107800	33.77	20240123	0.33	N	011780	5000	1523 억	6587428	N	N	556	N	N
87	20240614	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143200	-4500	5	-3.05	6132256700	42378	32.24	146300	147000	143000	192000	103400	147700	144703.78	23.80	0	-8902	157433	152566	150133	145266	142833	151350	144050	1523	44300	5000	109290	100	1	27672679	39627	10.32	0.77	12	0.15	13880.00	185837.00	163900	20240219	-12.63	107800	20240123	32.84	163900	-12.63	20240219	107800	32.84	20240123	163900	-12.63	20240219	107800	32.84	20240123	0.33	N	011780	5000	1523 억	6587428	N	N	556	N	N
88	20240614	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144800	-2900	5	-1.96	3201451000	22003	16.74	146300	147000	144700	192000	103400	147700	145500.66	23.80	0	-1499	157433	152566	150133	145266	142833	151350	144050	1523	44300	5000	109290	100	1	27672679	40070	10.43	0.78	12	0.08	13880.00	185837.00	163900	20240219	-11.65	107800	20240123	34.32	163900	-11.65	20240219	107800	34.32	20240123	163900	-11.65	20240219	107800	34.32	20240123	0.33	N	011780	5000	1523 억	6587428	N	N	556	N	N
89	20240614	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146500	-1200	5	-0.81	405686300	2775	2.11	146300	147000	145400	192000	103400	147700	146193.26	23.80	0	-1320	157433	152566	150133	145266	142833	151350	144050	1523	44300	5000	109290	100	1	27672679	40540	10.55	0.79	12	0.01	13880.00	185837.00	163900	20240219	-10.62	107800	20240123	35.90	163900	-10.62	20240219	107800	35.90	20240123	163900	-10.62	20240219	107800	35.90	20240123	0.33	N	011780	5000	1523 억	6587428	N	N	556	N	N
90	20240613	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147700	-5200	5	-3.40	19599184800	130751	212.14	152900	155000	147700	198700	107100	152900	149912.21	23.75	0	-11701	156366	154632	152166	150432	147966	155500	151300	1523	45800	5000	113140	100	1	27672679	40873	10.64	0.79	12	0.47	13880.00	185837.00	163900	20240219	-9.88	107800	20240123	37.01	163900	-9.88	20240219	107800	37.01	20240123	163900	-9.88	20240219	107800	37.01	20240123	0.34	N	011780	5000	1523 억	6571214	N	N	502	N	N
91	20240613	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148600	-4300	5	-2.81	11176697700	73779	119.71	152900	155000	148200	198700	107100	152900	151488.87	23.75	0	-6562	156366	154632	152166	150432	147966	155500	151300	1523	45800	5000	113140	100	1	27672679	41122	10.71	0.80	12	0.27	13880.00	185837.00	163900	20240219	-9.33	107800	20240123	37.85	163900	-9.33	20240219	107800	37.85	20240123	163900	-9.33	20240219	107800	37.85	20240123	0.34	N	011780	5000	1523 억	6571214	N	N	175	N	N
92	20240613	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150800	-2100	5	-1.37	8511843900	55980	90.83	152900	155000	149900	198700	107100	152900	152051.52	23.75	0	-2119	156366	154632	152166	150432	147966	155500	151300	1523	45800	5000	113140	100	1	27672679	41730	10.86	0.81	12	0.20	13880.00	185837.00	163900	20240219	-7.99	107800	20240123	39.89	163900	-7.99	20240219	107800	39.89	20240123	163900	-7.99	20240219	107800	39.89	20240123	0.34	N	011780	5000	1523 억	6571214	N	N	175	N	N
93	20240613	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152100	-800	5	-0.52	6721844500	44167	71.66	152900	155000	149900	198700	107100	152900	152191.56	23.75	0	2236	156366	154632	152166	150432	147966	155500	151300	1523	45800	5000	113140	100	1	27672679	42090	10.96	0.82	12	0.16	13880.00	185837.00	163900	20240219	-7.20	107800	20240123	41.09	163900	-7.20	20240219	107800	41.09	20240123	163900	-7.20	20240219	107800	41.09	20240123	0.34	N	011780	5000	1523 억	6571214	N	N	175	N	N
94	20240613	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152600	-300	5	-0.20	5753601600	37819	61.36	152900	155000	149900	198700	107100	152900	152135.21	23.75	0	3495	156366	154632	152166	150432	147966	155500	151300	1523	45800	5000	113140	100	1	27672679	42229	10.99	0.82	12	0.14	13880.00	185837.00	163900	20240219	-6.89	107800	20240123	41.56	163900	-6.89	20240219	107800	41.56	20240123	163900	-6.89	20240219	107800	41.56	20240123	0.34	N	011780	5000	1523 억	6571214	N	N	175	N	N
95	20240613	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152300	-600	5	-0.39	4149142000	27298	44.29	152900	155000	149900	198700	107100	152900	151994.36	23.75	0	5942	156366	154632	152166	150432	147966	155500	151300	1523	45800	5000	113140	100	1	27672679	42145	10.97	0.82	12	0.10	13880.00	185837.00	163900	20240219	-7.08	107800	20240123	41.28	163900	-7.08	20240219	107800	41.28	20240123	163900	-7.08	20240219	107800	41.28	20240123	0.34	N	011780	5000	1523 억	6571214	N	N	175	N	N
96	20240613	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152400	-500	5	-0.33	2762617100	18191	29.51	152900	155000	149900	198700	107100	152900	151867.25	23.75	0	4623	156366	154632	152166	150432	147966	155500	151300	1523	45800	5000	113140	100	1	27672679	42173	10.98	0.82	12	0.07	13880.00	185837.00	163900	20240219	-7.02	107800	20240123	41.37	163900	-7.02	20240219	107800	41.37	20240123	163900	-7.02	20240219	107800	41.37	20240123	0.34	N	011780	5000	1523 억	6571214	N	N	175	N	N
97	20240613	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153100	200	2	0.13	409128400	2660	4.32	152900	155000	152500	198700	107100	152900	153807.67	23.75	0	689	156366	154632	152166	150432	147966	155500	151300	1523	45800	5000	113140	100	1	27672679	42367	11.03	0.82	12	0.01	13880.00	185837.00	163900	20240219	-6.59	107800	20240123	42.02	163900	-6.59	20240219	107800	42.02	20240123	163900	-6.59	20240219	107800	42.02	20240123	0.34	N	011780	5000	1523 억	6571214	N	N	175	N	N
98	20240612	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152900	1900	2	1.26	9397556000	61609	48.14	150700	153900	149700	196300	105700	151000	152534.94	23.81	0	-8797	159000	155000	148500	144500	138000	157000	146500	1523	45300	5000	111740	100	1	27672679	42312	11.02	0.82	12	0.22	13880.00	185837.00	163900	20240219	-6.71	107800	20240123	41.84	163900	-6.71	20240219	107800	41.84	20240123	163900	-6.71	20240219	107800	41.84	20240123	0.34	N	011780	5000	1523 억	6589111	N	N	175	N	N
99	20240612	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152800	1800	2	1.19	8469040100	55527	43.39	150700	153900	149700	196300	105700	151000	152521.12	23.81	0	-6915	159000	155000	148500	144500	138000	157000	146500	1523	45300	5000	111740	100	1	27672679	42284	11.01	0.82	12	0.20	13880.00	185837.00	163900	20240219	-6.77	107800	20240123	41.74	163900	-6.77	20240219	107800	41.74	20240123	163900	-6.77	20240219	107800	41.74	20240123	0.34	N	011780	5000	1523 억	6589111	N	N	90	N	N
100	20240612	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153200	2200	2	1.46	6636892000	43552	34.03	150700	153900	149700	196300	105700	151000	152390.06	23.81	0	-1588	159000	155000	148500	144500	138000	157000	146500	1523	45300	5000	111740	100	1	27672679	42395	11.04	0.82	12	0.16	13880.00	185837.00	163900	20240219	-6.53	107800	20240123	42.12	163900	-6.53	20240219	107800	42.12	20240123	163900	-6.53	20240219	107800	42.12	20240123	0.34	N	011780	5000	1523 억	6589111	N	N	90	N	N
101	20240612	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153100	2100	2	1.39	5508573100	36185	28.27	150700	153900	149700	196300	105700	151000	152233.61	23.81	0	-2022	159000	155000	148500	144500	138000	157000	146500	1523	45300	5000	111740	100	1	27672679	42367	11.03	0.82	12	0.13	13880.00	185837.00	163900	20240219	-6.59	107800	20240123	42.02	163900	-6.59	20240219	107800	42.02	20240123	163900	-6.59	20240219	107800	42.02	20240123	0.34	N	011780	5000	1523 억	6589111	N	N	90	N	N
102	20240612	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153100	2100	2	1.39	4815631600	31659	24.74	150700	153900	149700	196300	105700	151000	152109.40	23.81	0	-1383	159000	155000	148500	144500	138000	157000	146500	1523	45300	5000	111740	100	1	27672679	42367	11.03	0.82	12	0.11	13880.00	185837.00	163900	20240219	-6.59	107800	20240123	42.02	163900	-6.59	20240219	107800	42.02	20240123	163900	-6.59	20240219	107800	42.02	20240123	0.34	N	011780	5000	1523 억	6589111	N	N	90	N	N
103	20240612	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152800	1800	2	1.19	3900088200	25662	20.05	150700	153900	149700	196300	105700	151000	151979.12	23.81	0	-206	159000	155000	148500	144500	138000	157000	146500	1523	45300	5000	111740	100	1	27672679	42284	11.01	0.82	12	0.09	13880.00	185837.00	163900	20240219	-6.77	107800	20240123	41.74	163900	-6.77	20240219	107800	41.74	20240123	163900	-6.77	20240219	107800	41.74	20240123	0.34	N	011780	5000	1523 억	6589111	N	N	90	N	N
104	20240612	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150800	-200	5	-0.13	2099740700	13887	10.85	150700	153600	149700	196300	105700	151000	151201.89	23.81	0	-2092	159000	155000	148500	144500	138000	157000	146500	1523	45300	5000	111740	100	1	27672679	41730	10.86	0.81	12	0.05	13880.00	185837.00	163900	20240219	-7.99	107800	20240123	39.89	163900	-7.99	20240219	107800	39.89	20240123	163900	-7.99	20240219	107800	39.89	20240123	0.34	N	011780	5000	1523 억	6589111	N	N	90	N	N
105	20240612	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151600	600	2	0.40	392155700	2605	2.04	150700	151800	149700	196300	105700	151000	150539.62	23.81	0	-899	159000	155000	148500	144500	138000	157000	146500	1523	45300	5000	111740	100	1	27672679	41952	10.92	0.82	12	0.01	13880.00	185837.00	163900	20240219	-7.50	107800	20240123	40.63	163900	-7.50	20240219	107800	40.63	20240123	163900	-7.50	20240219	107800	40.63	20240123	0.34	N	011780	5000	1523 억	6589111	N	N	90	N	N
106	20240610	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142600	-1600	5	-1.11	6869170700	48125	69.69	142800	144300	140100	187400	101000	144200	142736.01	23.74	0	8896	152866	148532	146166	141832	139466	147350	140650	1523	43200	5000	106700	100	1	27672679	39461	10.27	0.77	12	0.17	13880.00	185837.00	163900	20240219	-13.00	107800	20240123	32.28	163900	-13.00	20240219	107800	32.28	20240123	163900	-13.00	20240219	107800	32.28	20240123	0.32	N	011780	5000	1523 억	6569258	N	N	207	N	N
107	20240610	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143600	-600	5	-0.42	5829995600	40860	59.17	142800	144300	140100	187400	101000	144200	142682.19	23.74	0	9627	152866	148532	146166	141832	139466	147350	140650	1523	43200	5000	106700	100	1	27672679	39738	10.35	0.77	12	0.15	13880.00	185837.00	163900	20240219	-12.39	107800	20240123	33.21	163900	-12.39	20240219	107800	33.21	20240123	163900	-12.39	20240219	107800	33.21	20240123	0.32	N	011780	5000	1523 억	6569258	N	N	74	N	N
108	20240610	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143100	-1100	5	-0.76	4910043600	34441	49.88	142800	144300	140100	187400	101000	144200	142563.86	23.74	0	6930	152866	148532	146166	141832	139466	147350	140650	1523	43200	5000	106700	100	1	27672679	39600	10.31	0.77	12	0.12	13880.00	185837.00	163900	20240219	-12.69	107800	20240123	32.75	163900	-12.69	20240219	107800	32.75	20240123	163900	-12.69	20240219	107800	32.75	20240123	0.32	N	011780	5000	1523 억	6569258	N	N	74	N	N
109	20240610	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142600	-1600	5	-1.11	4118512300	28926	41.89	142800	144300	140100	187400	101000	144200	142380.92	23.74	0	5021	152866	148532	146166	141832	139466	147350	140650	1523	43200	5000	106700	100	1	27672679	39461	10.27	0.77	12	0.10	13880.00	185837.00	163900	20240219	-13.00	107800	20240123	32.28	163900	-13.00	20240219	107800	32.28	20240123	163900	-13.00	20240219	107800	32.28	20240123	0.32	N	011780	5000	1523 억	6569258	N	N	74	N	N
110	20240610	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142600	-1600	5	-1.11	3639613900	25561	37.02	142800	144300	140100	187400	101000	144200	142389.27	23.74	0	4118	152866	148532	146166	141832	139466	147350	140650	1523	43200	5000	106700	100	1	27672679	39461	10.27	0.77	12	0.09	13880.00	185837.00	163900	20240219	-13.00	107800	20240123	32.28	163900	-13.00	20240219	107800	32.28	20240123	163900	-13.00	20240219	107800	32.28	20240123	0.32	N	011780	5000	1523 억	6569258	N	N	74	N	N
111	20240610	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142800	-1400	5	-0.97	3190904600	22420	32.47	142800	144300	140100	187400	101000	144200	142323.94	23.74	0	3512	152866	148532	146166	141832	139466	147350	140650	1523	43200	5000	106700	100	1	27672679	39517	10.29	0.77	12	0.08	13880.00	185837.00	163900	20240219	-12.87	107800	20240123	32.47	163900	-12.87	20240219	107800	32.47	20240123	163900	-12.87	20240219	107800	32.47	20240123	0.32	N	011780	5000	1523 억	6569258	N	N	74	N	N
112	20240610	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142800	-1400	5	-0.97	1701608400	11951	17.31	142800	144300	140100	187400	101000	144200	142381.94	23.74	0	1561	152866	148532	146166	141832	139466	147350	140650	1523	43200	5000	106700	100	1	27672679	39517	10.29	0.77	12	0.04	13880.00	185837.00	163900	20240219	-12.87	107800	20240123	32.47	163900	-12.87	20240219	107800	32.47	20240123	163900	-12.87	20240219	107800	32.47	20240123	0.32	N	011780	5000	1523 억	6569258	N	N	74	N	N
113	20240610	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141700	-2500	5	-1.73	455962700	3209	4.65	142800	144300	140100	187400	101000	144200	142088.06	23.74	0	-692	152866	148532	146166	141832	139466	147350	140650	1523	43200	5000	106700	100	1	27672679	39212	10.21	0.76	12	0.01	13880.00	185837.00	163900	20240219	-13.54	107800	20240123	31.45	163900	-13.54	20240219	107800	31.45	20240123	163900	-13.54	20240219	107800	31.45	20240123	0.32	N	011780	5000	1523 억	6569258	N	N	74	N	N
114	20240607	160247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144200	-3900	5	-2.63	9990403900	68828	170.24	146800	150500	143800	192500	103700	148100	145150.31	23.72	0	3241	151366	149732	147466	145832	143566	148600	144700	1523	44400	5000	109590	100	1	27672679	39904	10.39	0.78	12	0.25	13880.00	185837.00	163900	20240219	-12.02	107800	20240123	33.77	163900	-12.02	20240219	107800	33.77	20240123	163900	-12.02	20240219	107800	33.77	20240123	0.35	N	011780	5000	1523 억	6565044	N	N	74	N	N
115	20240607	150249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144200	-3900	5	-2.63	7891414900	54269	134.23	146800	150500	143800	192500	103700	148100	145412.94	23.72	0	2476	151366	149732	147466	145832	143566	148600	144700	1523	44400	5000	109590	100	1	27672679	39904	10.39	0.78	12	0.20	13880.00	185837.00	163900	20240219	-12.02	107800	20240123	33.77	163900	-12.02	20240219	107800	33.77	20240123	163900	-12.02	20240219	107800	33.77	20240123	0.35	N	011780	5000	1523 억	6565044	N	N	61	N	N
116	20240607	140247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144200	-3900	5	-2.63	6594219900	45295	112.03	146800	150500	143800	192500	103700	148100	145583.84	23.72	0	223	151366	149732	147466	145832	143566	148600	144700	1523	44400	5000	109590	100	1	27672679	39904	10.39	0.78	12	0.16	13880.00	185837.00	163900	20240219	-12.02	107800	20240123	33.77	163900	-12.02	20240219	107800	33.77	20240123	163900	-12.02	20240219	107800	33.77	20240123	0.35	N	011780	5000	1523 억	6565044	N	N	61	N	N
117	20240607	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145400	-2700	5	-1.82	5537263200	38004	94.00	146800	150500	143800	192500	103700	148100	145702.12	23.72	0	-417	151366	149732	147466	145832	143566	148600	144700	1523	44400	5000	109590	100	1	27672679	40236	10.48	0.78	12	0.14	13880.00	185837.00	163900	20240219	-11.29	107800	20240123	34.88	163900	-11.29	20240219	107800	34.88	20240123	163900	-11.29	20240219	107800	34.88	20240123	0.35	N	011780	5000	1523 억	6565044	N	N	61	N	N
118	20240607	120248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146100	-2000	5	-1.35	4551747000	31237	77.26	146800	150500	143800	192500	103700	148100	145716.52	23.72	0	-2333	151366	149732	147466	145832	143566	148600	144700	1523	44400	5000	109590	100	1	27672679	40430	10.53	0.79	12	0.11	13880.00	185837.00	163900	20240219	-10.86	107800	20240123	35.53	163900	-10.86	20240219	107800	35.53	20240123	163900	-10.86	20240219	107800	35.53	20240123	0.35	N	011780	5000	1523 억	6565044	N	N	61	N	N
119	20240607	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145500	-2600	5	-1.76	3425197400	23514	58.16	146800	150500	143800	192500	103700	148100	145666.30	23.72	0	-4819	151366	149732	147466	145832	143566	148600	144700	1523	44400	5000	109590	100	1	27672679	40264	10.48	0.78	12	0.08	13880.00	185837.00	163900	20240219	-11.23	107800	20240123	34.97	163900	-11.23	20240219	107800	34.97	20240123	163900	-11.23	20240219	107800	34.97	20240123	0.35	N	011780	5000	1523 억	6565044	N	N	61	N	N
120	20240607	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145000	-3100	5	-2.09	1739009200	11837	29.28	146800	150500	145000	192500	103700	148100	146913.00	23.72	0	-3682	151366	149732	147466	145832	143566	148600	144700	1523	44400	5000	109590	100	1	27672679	40125	10.45	0.78	12	0.04	13880.00	185837.00	163900	20240219	-11.53	107800	20240123	34.51	163900	-11.53	20240219	107800	34.51	20240123	163900	-11.53	20240219	107800	34.51	20240123	0.35	N	011780	5000	1523 억	6565044	N	N	61	N	N
121	20240607	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149400	1300	2	0.88	165745700	1125	2.78	146800	149400	146800	192500	103700	148100	147329.51	23.72	0	66	151366	149732	147466	145832	143566	148600	144700	1523	44400	5000	109590	100	1	27672679	41343	10.76	0.80	12	0.00	13880.00	185837.00	163900	20240219	-8.85	107800	20240123	38.59	163900	-8.85	20240219	107800	38.59	20240123	163900	-8.85	20240219	107800	38.59	20240123	0.35	N	011780	5000	1523 억	6565044	N	N	61	N	N
122	20240605	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148100	2100	2	1.44	5979478600	40375	84.50	148800	149100	145200	189800	102200	146000	148098.54	23.72	0	-5846	150000	148000	146000	144000	142000	147000	143000	1523	43800	5000	108040	100	1	27672679	40983	10.67	0.80	12	0.15	13880.00	185837.00	163900	20240219	-9.64	107800	20240123	37.38	163900	-9.64	20240219	107800	37.38	20240123	163900	-9.64	20240219	107800	37.38	20240123	0.34	N	011780	5000	1523 억	6563954	N	N	61	N	N
123	20240605	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148400	2400	2	1.64	5070813900	34245	71.67	148800	149100	145200	189800	102200	146000	148074.58	23.72	0	-5440	150000	148000	146000	144000	142000	147000	143000	1523	43800	5000	108040	100	1	27672679	41066	10.69	0.80	12	0.12	13880.00	185837.00	163900	20240219	-9.46	107800	20240123	37.66	163900	-9.46	20240219	107800	37.66	20240123	163900	-9.46	20240219	107800	37.66	20240123	0.34	N	011780	5000	1523 억	6563954	N	N	13	N	N
124	20240605	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148800	2800	2	1.92	4010276500	27116	56.75	148800	149000	145200	189800	102200	146000	147893.37	23.72	0	-4790	150000	148000	146000	144000	142000	147000	143000	1523	43800	5000	108040	100	1	27672679	41177	10.72	0.80	12	0.10	13880.00	185837.00	163900	20240219	-9.21	107800	20240123	38.03	163900	-9.21	20240219	107800	38.03	20240123	163900	-9.21	20240219	107800	38.03	20240123	0.34	N	011780	5000	1523 억	6563954	N	N	13	N	N
125	20240605	130247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148800	2800	2	1.92	3314853200	22442	46.97	148800	148800	145200	189800	102200	146000	147707.57	23.72	0	-4174	150000	148000	146000	144000	142000	147000	143000	1523	43800	5000	108040	100	1	27672679	41177	10.72	0.80	12	0.08	13880.00	185837.00	163900	20240219	-9.21	107800	20240123	38.03	163900	-9.21	20240219	107800	38.03	20240123	163900	-9.21	20240219	107800	38.03	20240123	0.34	N	011780	5000	1523 억	6563954	N	N	13	N	N
126	20240605	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147600	1600	2	1.10	2588374800	17533	36.69	148800	148800	145200	189800	102200	146000	147628.75	23.72	0	-3625	150000	148000	146000	144000	142000	147000	143000	1523	43800	5000	108040	100	1	27672679	40845	10.63	0.79	12	0.06	13880.00	185837.00	163900	20240219	-9.95	107800	20240123	36.92	163900	-9.95	20240219	107800	36.92	20240123	163900	-9.95	20240219	107800	36.92	20240123	0.34	N	011780	5000	1523 억	6563954	N	N	13	N	N
127	20240605	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148100	2100	2	1.44	1844903700	12517	26.20	148800	148800	145200	189800	102200	146000	147391.84	23.72	0	-1298	150000	148000	146000	144000	142000	147000	143000	1523	43800	5000	108040	100	1	27672679	40983	10.67	0.80	12	0.05	13880.00	185837.00	163900	20240219	-9.64	107800	20240123	37.38	163900	-9.64	20240219	107800	37.38	20240123	163900	-9.64	20240219	107800	37.38	20240123	0.34	N	011780	5000	1523 억	6563954	N	N	13	N	N
128	20240605	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148300	2300	2	1.58	1161499300	7906	16.55	148800	148800	145200	189800	102200	146000	146913.65	23.72	0	-945	150000	148000	146000	144000	142000	147000	143000	1523	43800	5000	108040	100	1	27672679	41039	10.68	0.80	12	0.03	13880.00	185837.00	163900	20240219	-9.52	107800	20240123	37.57	163900	-9.52	20240219	107800	37.57	20240123	163900	-9.52	20240219	107800	37.57	20240123	0.34	N	011780	5000	1523 억	6563954	N	N	13	N	N
129	20240605	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147300	1300	2	0.89	184697200	1250	2.62	148800	148800	146800	189800	102200	146000	147757.76	23.72	0	-507	150000	148000	146000	144000	142000	147000	143000	1523	43800	5000	108040	100	1	27672679	40762	10.61	0.79	12	0.00	13880.00	185837.00	163900	20240219	-10.13	107800	20240123	36.64	163900	-10.13	20240219	107800	36.64	20240123	163900	-10.13	20240219	107800	36.64	20240123	0.34	N	011780	5000	1523 억	6563954	N	N	13	N	N
130	20240604	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146000	-2300	5	-1.55	6967353500	47649	54.76	146700	148000	144000	192700	103900	148300	146222.69	23.71	0	43	158033	153166	148133	143266	138233	150650	140750	1523	44400	5000	109740	100	1	27672679	40402	10.52	0.79	12	0.17	13880.00	185837.00	163900	20240219	-10.92	107800	20240123	35.44	163900	-10.92	20240219	107800	35.44	20240123	163900	-10.92	20240219	107800	35.44	20240123	0.34	N	011780	5000	1523 억	6559967	N	N	13	N	N
131	20240604	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	-2100	5	-1.42	6343651200	43380	49.86	146700	148000	144000	192700	103900	148300	146234.37	23.71	0	507	158033	153166	148133	143266	138233	150650	140750	1523	44400	5000	109740	100	1	27672679	40457	10.53	0.79	12	0.16	13880.00	185837.00	163900	20240219	-10.80	107800	20240123	35.62	163900	-10.80	20240219	107800	35.62	20240123	163900	-10.80	20240219	107800	35.62	20240123	0.34	N	011780	5000	1523 억	6559967	N	N	75	N	N
132	20240604	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146900	-1400	5	-0.94	4908979800	33593	38.61	146700	148000	144000	192700	103900	148300	146130.90	23.71	0	182	158033	153166	148133	143266	138233	150650	140750	1523	44400	5000	109740	100	1	27672679	40651	10.58	0.79	12	0.12	13880.00	185837.00	163900	20240219	-10.37	107800	20240123	36.27	163900	-10.37	20240219	107800	36.27	20240123	163900	-10.37	20240219	107800	36.27	20240123	0.34	N	011780	5000	1523 억	6559967	N	N	75	N	N
133	20240604	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147100	-1200	5	-0.81	4348250700	29779	34.23	146700	148000	144000	192700	103900	148300	146017.20	23.71	0	20	158033	153166	148133	143266	138233	150650	140750	1523	44400	5000	109740	100	1	27672679	40707	10.60	0.79	12	0.11	13880.00	185837.00	163900	20240219	-10.25	107800	20240123	36.46	163900	-10.25	20240219	107800	36.46	20240123	163900	-10.25	20240219	107800	36.46	20240123	0.34	N	011780	5000	1523 억	6559967	N	N	75	N	N
134	20240604	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147200	-1100	5	-0.74	3690563100	25313	29.09	146700	148000	144000	192700	103900	148300	145796.95	23.71	0	-1247	158033	153166	148133	143266	138233	150650	140750	1523	44400	5000	109740	100	1	27672679	40734	10.61	0.79	12	0.09	13880.00	185837.00	163900	20240219	-10.19	107800	20240123	36.55	163900	-10.19	20240219	107800	36.55	20240123	163900	-10.19	20240219	107800	36.55	20240123	0.34	N	011780	5000	1523 억	6559967	N	N	75	N	N
135	20240604	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146500	-1800	5	-1.21	2790053400	19181	22.05	146700	147300	144000	192700	103900	148300	145458.93	23.71	0	-2679	158033	153166	148133	143266	138233	150650	140750	1523	44400	5000	109740	100	1	27672679	40540	10.55	0.79	12	0.07	13880.00	185837.00	163900	20240219	-10.62	107800	20240123	35.90	163900	-10.62	20240219	107800	35.90	20240123	163900	-10.62	20240219	107800	35.90	20240123	0.34	N	011780	5000	1523 억	6559967	N	N	75	N	N
136	20240604	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144700	-3600	5	-2.43	1769186100	12171	13.99	146700	147300	144000	192700	103900	148300	145360.30	23.71	0	-3503	158033	153166	148133	143266	138233	150650	140750	1523	44400	5000	109740	100	1	27672679	40042	10.43	0.78	12	0.04	13880.00	185837.00	163900	20240219	-11.71	107800	20240123	34.23	163900	-11.71	20240219	107800	34.23	20240123	163900	-11.71	20240219	107800	34.23	20240123	0.34	N	011780	5000	1523 억	6559967	N	N	75	N	N
137	20240604	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145600	-2700	5	-1.82	352873100	2426	2.79	146700	146700	144000	192700	103900	148300	145452.35	23.71	0	-1005	158033	153166	148133	143266	138233	150650	140750	1523	44400	5000	109740	100	1	27672679	40291	10.49	0.78	12	0.01	13880.00	185837.00	163900	20240219	-11.17	107800	20240123	35.06	163900	-11.17	20240219	107800	35.06	20240123	163900	-11.17	20240219	107800	35.06	20240123	0.34	N	011780	5000	1523 억	6559967	N	N	75	N	N
138	20240603	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148300	900	2	0.61	12885743400	86845	52.58	148400	153000	143100	191600	103200	147400	148376.36	23.72	0	-5601	152800	150100	148200	145500	143600	151450	146850	1523	44200	5000	109070	100	1	27672679	41039	10.68	0.80	12	0.31	13880.00	185837.00	163900	20240219	-9.52	107800	20240123	37.57	163900	-9.52	20240219	107800	37.57	20240123	163900	-9.52	20240219	107800	37.57	20240123	0.34	N	011780	5000	1523 억	6564163	N	N	75	N	N
139	20240603	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148400	1000	2	0.68	11411619600	76872	46.54	148400	153000	143100	191600	103200	147400	148449.63	23.72	0	-5455	152800	150100	148200	145500	143600	151450	146850	1523	44200	5000	109070	100	1	27672679	41066	10.69	0.80	12	0.28	13880.00	185837.00	163900	20240219	-9.46	107800	20240123	37.66	163900	-9.46	20240219	107800	37.66	20240123	163900	-9.46	20240219	107800	37.66	20240123	0.34	N	011780	5000	1523 억	6564163	N	N	132	N	N
140	20240603	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149300	1900	2	1.29	9316712500	62771	38.01	148400	153000	143100	191600	103200	147400	148423.83	23.72	0	-5440	152800	150100	148200	145500	143600	151450	146850	1523	44200	5000	109070	100	1	27672679	41315	10.76	0.80	12	0.23	13880.00	185837.00	163900	20240219	-8.91	107800	20240123	38.50	163900	-8.91	20240219	107800	38.50	20240123	163900	-8.91	20240219	107800	38.50	20240123	0.34	N	011780	5000	1523 억	6564163	N	N	132	N	N
141	20240603	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148700	1300	2	0.88	8739592900	58887	35.65	148400	153000	143100	191600	103200	147400	148412.94	23.72	0	-5040	152800	150100	148200	145500	143600	151450	146850	1523	44200	5000	109070	100	1	27672679	41149	10.71	0.80	12	0.21	13880.00	185837.00	163900	20240219	-9.27	107800	20240123	37.94	163900	-9.27	20240219	107800	37.94	20240123	163900	-9.27	20240219	107800	37.94	20240123	0.34	N	011780	5000	1523 억	6564163	N	N	132	N	N
142	20240603	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151000	3600	2	2.44	7597567300	51226	31.02	148400	153000	143100	191600	103200	147400	148314.67	23.72	0	-3629	152800	150100	148200	145500	143600	151450	146850	1523	44200	5000	109070	100	1	27672679	41786	10.88	0.81	12	0.19	13880.00	185837.00	163900	20240219	-7.87	107800	20240123	40.07	163900	-7.87	20240219	107800	40.07	20240123	163900	-7.87	20240219	107800	40.07	20240123	0.34	N	011780	5000	1523 억	6564163	N	N	132	N	N
143	20240603	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148600	1200	2	0.81	4621618700	31586	19.12	148400	149900	143100	191600	103200	147400	146318.58	23.72	0	-2163	152800	150100	148200	145500	143600	151450	146850	1523	44200	5000	109070	100	1	27672679	41122	10.71	0.80	12	0.11	13880.00	185837.00	163900	20240219	-9.33	107800	20240123	37.85	163900	-9.33	20240219	107800	37.85	20240123	163900	-9.33	20240219	107800	37.85	20240123	0.34	N	011780	5000	1523 억	6564163	N	N	132	N	N
144	20240603	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145300	-2100	5	-1.42	2453013700	16901	10.23	148400	148400	143100	191600	103200	147400	145140.15	23.72	0	-830	152800	150100	148200	145500	143600	151450	146850	1523	44200	5000	109070	100	1	27672679	40208	10.47	0.78	12	0.06	13880.00	185837.00	163900	20240219	-11.35	107800	20240123	34.79	163900	-11.35	20240219	107800	34.79	20240123	163900	-11.35	20240219	107800	34.79	20240123	0.34	N	011780	5000	1523 억	6564163	N	N	132	N	N
145	20240603	090239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146900	-500	5	-0.34	72079500	489	0.30	148400	148400	146900	191600	103200	147400	147401.84	23.72	0	-154	152800	150100	148200	145500	143600	151450	146850	1523	44200	5000	109070	100	1	27672679	40651	10.58	0.79	12	0.00	13880.00	185837.00	163900	20240219	-10.37	107800	20240123	36.27	163900	-10.37	20240219	107800	36.27	20240123	163900	-10.37	20240219	107800	36.27	20240123	0.34	N	011780	5000	1523 억	6564163	N	N	132	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History