KissMeData/457190/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 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	161359	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47700	1800	2	3.92	12414646650	263464	74.84	45500	48150	45500	59600	32150	45900	47120.49	6.54	0	26864	49833	47866	46683	44716	43533	47275	44125	302	13700	1000	32130	50	1	30208280	14409	-212.95	13.25	12	0.87	-224.00	3601.00	81400	20240318	-41.40	22600	20231031	111.06	81400	-41.40	20240318	30000	59.00	20240123	407000	-88.28	20240318	42800	11.45	20240530	2.15	N	457190	1000	302 억	1974591	N	N	84	N	N
3	20240628	151414	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47650	1750	2	3.81	11706185900	248613	70.62	45500	48150	45500	59600	32150	45900	47086.43	6.54	0	27466	49833	47866	46683	44716	43533	47275	44125	302	13700	1000	32130	50	1	30208280	14394	-212.72	13.23	12	0.82	-224.00	3601.00	81400	20240318	-41.46	22600	20231031	110.84	81400	-41.46	20240318	30000	58.83	20240123	407000	-88.29	20240318	42800	11.33	20240530	2.15	N	457190	1000	302 억	1974591	N	N	579	N	N
4	20240628	141412	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47600	1700	2	3.70	10239190000	217856	61.88	45500	48150	45500	59600	32150	45900	47000.29	6.54	0	21468	49833	47866	46683	44716	43533	47275	44125	302	13700	1000	32130	50	1	30208280	14379	-212.50	13.22	12	0.72	-224.00	3601.00	81400	20240318	-41.52	22600	20231031	110.62	81400	-41.52	20240318	30000	58.67	20240123	407000	-88.30	20240318	42800	11.21	20240530	2.15	N	457190	1000	302 억	1974591	N	N	579	N	N
5	20240628	131413	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47200	1300	2	2.83	9277312150	197562	56.12	45500	48150	45500	59600	32150	45900	46959.50	6.54	0	22377	49833	47866	46683	44716	43533	47275	44125	302	13700	1000	32130	50	1	30208280	14258	-210.71	13.11	12	0.65	-224.00	3601.00	81400	20240318	-42.01	22600	20231031	108.85	81400	-42.01	20240318	30000	57.33	20240123	407000	-88.40	20240318	42800	10.28	20240530	2.15	N	457190	1000	302 억	1974591	N	N	579	N	N
6	20240628	121408	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47600	1700	2	3.70	8413882500	179340	50.94	45500	48150	45500	59600	32150	45900	46916.35	6.54	0	23720	49833	47866	46683	44716	43533	47275	44125	302	13700	1000	32130	50	1	30208280	14379	-212.50	13.22	12	0.59	-224.00	3601.00	81400	20240318	-41.52	22600	20231031	110.62	81400	-41.52	20240318	30000	58.67	20240123	407000	-88.30	20240318	42800	11.21	20240530	2.15	N	457190	1000	302 억	1974591	N	N	579	N	N
7	20240628	111345	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47150	1250	2	2.72	5959138100	127844	36.32	45500	47600	45500	59600	32150	45900	46613.11	6.54	0	6516	49833	47866	46683	44716	43533	47275	44125	302	13700	1000	32130	50	1	30208280	14243	-210.49	13.09	12	0.42	-224.00	3601.00	81400	20240318	-42.08	22600	20231031	108.63	81400	-42.08	20240318	30000	57.17	20240123	407000	-88.42	20240318	42800	10.16	20240530	2.15	N	457190	1000	302 억	1974591	N	N	579	N	N
8	20240628	101342	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46300	400	2	0.87	4472787800	96073	27.29	45500	47600	45500	59600	32150	45900	46556.79	6.54	0	-374	49833	47866	46683	44716	43533	47275	44125	302	13700	1000	32130	50	1	30208280	13986	-206.70	12.86	12	0.32	-224.00	3601.00	81400	20240318	-43.12	22600	20231031	104.87	81400	-43.12	20240318	30000	54.33	20240123	407000	-88.62	20240318	42800	8.18	20240530	2.15	N	457190	1000	302 억	1974591	N	N	579	N	N
9	20240628	091347	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46100	200	2	0.44	1095572150	24001	6.82	45500	46150	45500	59600	32150	45900	45645.93	6.54	0	-525	49833	47866	46683	44716	43533	47275	44125	302	13700	1000	32130	50	1	30208280	13926	-205.80	12.80	12	0.08	-224.00	3601.00	81400	20240318	-43.37	22600	20231031	103.98	81400	-43.37	20240318	30000	53.67	20240123	407000	-88.67	20240318	42800	7.71	20240530	2.15	N	457190	1000	302 억	1974591	N	N	579	N	N
10	20240627	161335	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	45900	-900	5	-1.92	16353797500	349104	106.85	47600	48650	45500	60800	32800	46800	46846.33	6.41	0	24705	50366	48582	47566	45782	44766	48075	45275	302	14000	1000	32760	50	1	30208280	13866	-204.91	12.75	12	1.16	-224.00	3601.00	83000	20230621	-44.70	22600	20231031	103.10	81400	-43.61	20240318	30000	53.00	20240123	407000	-88.72	20240318	42800	7.24	20240530	2.19	N	457190	1000	302 억	1937663	N	N	579	N	N
11	20240627	151341	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46000	-800	5	-1.71	15850715800	338154	103.49	47600	48650	45500	60800	32800	46800	46874.34	6.41	0	22328	50366	48582	47566	45782	44766	48075	45275	302	14000	1000	32760	50	1	30208280	13896	-205.36	12.77	12	1.12	-224.00	3601.00	83000	20230621	-44.58	22600	20231031	103.54	81400	-43.49	20240318	30000	53.33	20240123	407000	-88.70	20240318	42800	7.48	20240530	2.19	N	457190	1000	302 억	1937663	N	N	45	N	N
12	20240627	141340	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	45900	-900	5	-1.92	13118447900	278487	85.23	47600	48650	45750	60800	32800	46800	47106.56	6.41	0	36	50366	48582	47566	45782	44766	48075	45275	302	14000	1000	32760	50	1	30208280	13866	-204.91	12.75	12	0.92	-224.00	3601.00	83000	20230621	-44.70	22600	20231031	103.10	81400	-43.61	20240318	30000	53.00	20240123	407000	-88.72	20240318	42800	7.24	20240530	2.19	N	457190	1000	302 억	1937663	N	N	45	N	N
13	20240627	131340	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46550	-250	5	-0.53	10060148450	212055	64.90	47600	48650	46500	60800	32800	46800	47442.38	6.41	0	-9860	50366	48582	47566	45782	44766	48075	45275	302	14000	1000	32760	50	1	30208280	14062	-207.81	12.93	12	0.70	-224.00	3601.00	83000	20230621	-43.92	22600	20231031	105.97	81400	-42.81	20240318	30000	55.17	20240123	407000	-88.56	20240318	42800	8.76	20240530	2.19	N	457190	1000	302 억	1937663	N	N	45	N	N
14	20240627	121342	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46900	100	2	0.21	8863569100	186470	57.07	47600	48650	46550	60800	32800	46800	47534.99	6.41	0	-1028	50366	48582	47566	45782	44766	48075	45275	302	14000	1000	32760	50	1	30208280	14168	-209.38	13.02	12	0.62	-224.00	3601.00	83000	20230621	-43.49	22600	20231031	107.52	81400	-42.38	20240318	30000	56.33	20240123	407000	-88.48	20240318	42800	9.58	20240530	2.19	N	457190	1000	302 억	1937663	N	N	45	N	N
15	20240627	111342	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46800	0	3	0.00	7865215750	165109	50.53	47600	48650	46700	60800	32800	46800	47638.45	6.41	0	4796	50366	48582	47566	45782	44766	48075	45275	302	14000	1000	32760	50	1	30208280	14137	-208.93	13.00	12	0.55	-224.00	3601.00	83000	20230621	-43.61	22600	20231031	107.08	81400	-42.51	20240318	30000	56.00	20240123	407000	-88.50	20240318	42800	9.35	20240530	2.19	N	457190	1000	302 억	1937663	N	N	45	N	N
16	20240627	101341	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46850	50	2	0.11	6976791200	146146	44.73	47600	48650	46700	60800	32800	46800	47740.96	6.41	0	8217	50366	48582	47566	45782	44766	48075	45275	302	14000	1000	32760	50	1	30208280	14153	-209.15	13.01	12	0.48	-224.00	3601.00	83000	20230621	-43.55	22600	20231031	107.30	81400	-42.44	20240318	30000	56.17	20240123	407000	-88.49	20240318	42800	9.46	20240530	2.19	N	457190	1000	302 억	1937663	N	N	45	N	N
17	20240627	091342	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48100	1300	2	2.78	3590115100	74609	22.83	47600	48650	47050	60800	32800	46800	48125.85	6.41	0	14763	50366	48582	47566	45782	44766	48075	45275	302	14000	1000	32760	50	1	30208280	14530	-214.73	13.36	12	0.25	-224.00	3601.00	83000	20230621	-42.05	22600	20231031	112.83	81400	-40.91	20240318	30000	60.33	20240123	407000	-88.18	20240318	42800	12.38	20240530	2.19	N	457190	1000	302 억	1937663	N	N	45	N	N
18	20240626	161335	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	46800	-2000	5	-4.10	15225911450	319434	44.70	48500	49350	46550	63400	34200	48800	47667.05	6.50	0	-25740	54100	51450	49750	47100	45400	52775	48425	302	14600	1000	34160	50	1	30208280	14137	-208.93	13.00	12	1.06	-224.00	3601.00	86200	20230620	-45.71	22600	20231031	107.08	81400	-42.51	20240318	30000	56.00	20240123	407000	-88.50	20240318	42800	9.35	20240530	2.22	N	457190	1000	302 억	1963121	N	N	45	N	N
19	20240626	151341	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47000	-1800	5	-3.69	14376728800	301319	42.16	48500	49350	46550	63400	34200	48800	47712.18	6.50	0	-30197	54100	51450	49750	47100	45400	52775	48425	302	14600	1000	34160	50	1	30208280	14198	-209.82	13.05	12	1.00	-224.00	3601.00	86200	20230620	-45.48	22600	20231031	107.96	81400	-42.26	20240318	30000	56.67	20240123	407000	-88.45	20240318	42800	9.81	20240530	2.22	N	457190	1000	302 억	1963121	N	N	169	N	N
20	20240626	141337	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47200	-1600	5	-3.28	11789015700	246184	34.45	48500	49350	47000	63400	34200	48800	47886.52	6.50	0	-20298	54100	51450	49750	47100	45400	52775	48425	302	14600	1000	34160	50	1	30208280	14258	-210.71	13.11	12	0.81	-224.00	3601.00	86200	20230620	-45.24	22600	20231031	108.85	81400	-42.01	20240318	30000	57.33	20240123	407000	-88.40	20240318	42800	10.28	20240530	2.22	N	457190	1000	302 억	1963121	N	N	169	N	N
21	20240626	131337	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47550	-1250	5	-2.56	10297148650	214546	30.02	48500	49350	47000	63400	34200	48800	47994.57	6.50	0	-15888	54100	51450	49750	47100	45400	52775	48425	302	14600	1000	34160	50	1	30208280	14364	-212.28	13.20	12	0.71	-224.00	3601.00	86200	20230620	-44.84	22600	20231031	110.40	81400	-41.58	20240318	30000	58.50	20240123	407000	-88.32	20240318	42800	11.10	20240530	2.22	N	457190	1000	302 억	1963121	N	N	169	N	N
22	20240626	121335	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47150	-1650	5	-3.38	8985060150	186834	26.14	48500	49350	47050	63400	34200	48800	48090.64	6.50	0	-17283	54100	51450	49750	47100	45400	52775	48425	302	14600	1000	34160	50	1	30208280	14243	-210.49	13.09	12	0.62	-224.00	3601.00	86200	20230620	-45.30	22600	20231031	108.63	81400	-42.08	20240318	30000	57.17	20240123	407000	-88.42	20240318	42800	10.16	20240530	2.22	N	457190	1000	302 억	1963121	N	N	169	N	N
23	20240626	111338	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47400	-1400	5	-2.87	7205808550	149188	20.87	48500	49350	47350	63400	34200	48800	48299.75	6.50	0	-18382	54100	51450	49750	47100	45400	52775	48425	302	14600	1000	34160	50	1	30208280	14319	-211.61	13.16	12	0.49	-224.00	3601.00	86200	20230620	-45.01	22600	20231031	109.73	81400	-41.77	20240318	30000	58.00	20240123	407000	-88.35	20240318	42800	10.75	20240530	2.22	N	457190	1000	302 억	1963121	N	N	169	N	N
24	20240626	101335	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48250	-550	5	-1.13	3928940100	80616	11.28	48500	49350	48250	63400	34200	48800	48736.38	6.50	0	-7767	54100	51450	49750	47100	45400	52775	48425	302	14600	1000	34160	50	1	30208280	14575	-215.40	13.40	12	0.27	-224.00	3601.00	86200	20230620	-44.03	22600	20231031	113.50	81400	-40.72	20240318	30000	60.83	20240123	407000	-88.14	20240318	42800	12.73	20240530	2.22	N	457190	1000	302 억	1963121	N	N	169	N	N
25	20240626	091339	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49050	250	2	0.51	1127514350	23059	3.23	48500	49350	48500	63400	34200	48800	48897.49	6.50	0	-1556	54100	51450	49750	47100	45400	52775	48425	302	14600	1000	34160	50	1	30208280	14817	-218.97	13.62	12	0.08	-224.00	3601.00	86200	20230620	-43.10	22600	20231031	117.04	81400	-39.74	20240318	30000	63.50	20240123	407000	-87.95	20240318	42800	14.60	20240530	2.22	N	457190	1000	302 억	1963121	N	N	169	N	N
26	20240625	161334	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48800	1200	2	2.52	35651842050	710846	311.18	48050	52400	48050	61800	33350	47600	50155.24	6.61	-3271	-37105	49066	48332	47716	46982	46366	48025	46675	302	14200	1000	33320	50	1	30208280	14742	-217.86	13.55	12	2.35	-224.00	3601.00	87300	20230619	-44.10	22600	20231031	115.93	81400	-40.05	20240318	30000	62.67	20240123	407000	-88.01	20240318	42800	14.02	20240530	2.23	N	457190	1000	302 억	1998253	N	N	169	N	N
27	20240625	151332	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48950	1350	2	2.84	34902397000	695496	304.46	48050	52400	48050	61800	33350	47600	50183.46	6.61	-3271	-39193	49066	48332	47716	46982	46366	48025	46675	302	14200	1000	33320	50	1	30208280	14787	-218.53	13.59	12	2.30	-224.00	3601.00	87300	20230619	-43.93	22600	20231031	116.59	81400	-39.86	20240318	30000	63.17	20240123	407000	-87.97	20240318	42800	14.37	20240530	2.23	N	457190	1000	302 억	1998253	N	N	3	N	N
28	20240625	141335	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48850	1250	2	2.63	31839092950	633032	277.11	48050	52400	48050	61800	33350	47600	50296.18	6.61	-3271	-38261	49066	48332	47716	46982	46366	48025	46675	302	14200	1000	33320	50	1	30208280	14757	-218.08	13.57	12	2.10	-224.00	3601.00	87300	20230619	-44.04	22600	20231031	116.15	81400	-39.99	20240318	30000	62.83	20240123	407000	-88.00	20240318	42800	14.14	20240530	2.23	N	457190	1000	302 억	1998253	N	N	3	N	N
29	20240625	131336	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48600	1000	2	2.10	30779157500	611219	267.56	48050	52400	48050	61800	33350	47600	50357.00	6.61	-3271	-36753	49066	48332	47716	46982	46366	48025	46675	302	14200	1000	33320	50	1	30208280	14681	-216.96	13.50	12	2.02	-224.00	3601.00	87300	20230619	-44.33	22600	20231031	115.04	81400	-40.29	20240318	30000	62.00	20240123	407000	-88.06	20240318	42800	13.55	20240530	2.23	N	457190	1000	302 억	1998253	N	N	3	N	N
30	20240625	121338	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48250	650	2	1.37	29394567400	582672	255.07	48050	52400	48050	61800	33350	47600	50447.88	6.61	-3271	-32809	49066	48332	47716	46982	46366	48025	46675	302	14200	1000	33320	50	1	30208280	14575	-215.40	13.40	12	1.93	-224.00	3601.00	87300	20230619	-44.73	22600	20231031	113.50	81400	-40.72	20240318	30000	60.83	20240123	407000	-88.14	20240318	42800	12.73	20240530	2.23	N	457190	1000	302 억	1998253	N	N	3	N	N
31	20240625	111337	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48400	800	2	1.68	27851282300	550758	241.10	48050	52400	48050	61800	33350	47600	50569.00	6.61	-3271	-30734	49066	48332	47716	46982	46366	48025	46675	302	14200	1000	33320	50	1	30208280	14621	-216.07	13.44	12	1.82	-224.00	3601.00	87300	20230619	-44.56	22600	20231031	114.16	81400	-40.54	20240318	30000	61.33	20240123	407000	-88.11	20240318	42800	13.08	20240530	2.23	N	457190	1000	302 억	1998253	N	N	3	N	N
32	20240625	101335	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49050	1450	2	3.05	24344068700	479100	209.73	48050	52400	48050	61800	33350	47600	50812.08	6.61	-3271	-17731	49066	48332	47716	46982	46366	48025	46675	302	14200	1000	33320	50	1	30208280	14817	-218.97	13.62	12	1.59	-224.00	3601.00	87300	20230619	-43.81	22600	20231031	117.04	81400	-39.74	20240318	30000	63.50	20240123	407000	-87.95	20240318	42800	14.60	20240530	2.23	N	457190	1000	302 억	1998253	N	N	3	N	N
33	20240625	091334	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	51800	4200	2	8.82	11528543100	226058	98.96	48050	52200	48050	61800	33350	47600	50998.16	6.61	-3271	14892	49066	48332	47716	46982	46366	48025	46675	302	14200	1000	33320	100	1	30208280	15648	-231.25	14.38	12	0.75	-224.00	3601.00	87300	20230619	-40.66	22600	20231031	129.20	81400	-36.36	20240318	30000	72.67	20240123	407000	-87.27	20240318	42800	21.03	20240530	2.23	N	457190	1000	302 억	1998253	N	N	3	N	N
34	20240624	161334	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47600	-1300	5	-2.66	10639310600	223278	63.28	48250	48450	47100	63500	34250	48900	47650.64	6.45	0	43267	50266	49582	48566	47882	46866	49925	48225	302	14600	1000	34230	50	1	30208280	14379	-212.50	13.22	12	0.74	-224.00	3601.00	87300	20230619	-45.48	22600	20231031	110.62	81400	-41.52	20240318	30000	58.67	20240123	407000	-88.30	20240318	42800	11.21	20240530	2.19	N	457190	1000	302 억	1949218	N	N	3	N	N
35	20240624	151330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47700	-1200	5	-2.45	9938702150	208577	59.11	48250	48450	47100	63500	34250	48900	47650.03	6.45	0	41228	50266	49582	48566	47882	46866	49925	48225	302	14600	1000	34230	50	1	30208280	14409	-212.95	13.25	12	0.69	-224.00	3601.00	87300	20230619	-45.36	22600	20231031	111.06	81400	-41.40	20240318	30000	59.00	20240123	407000	-88.28	20240318	42800	11.45	20240530	2.19	N	457190	1000	302 억	1949218	N	N	201	N	N
36	20240624	141331	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47350	-1550	5	-3.17	7625974600	160101	45.37	48250	48450	47300	63500	34250	48900	47632.27	6.45	0	25281	50266	49582	48566	47882	46866	49925	48225	302	14600	1000	34230	50	1	30208280	14304	-211.38	13.15	12	0.53	-224.00	3601.00	87300	20230619	-45.76	22600	20231031	109.51	81400	-41.83	20240318	30000	57.83	20240123	407000	-88.37	20240318	42800	10.63	20240530	2.19	N	457190	1000	302 억	1949218	N	N	201	N	N
37	20240624	131329	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47500	-1400	5	-2.86	6779425500	142229	40.31	48250	48450	47300	63500	34250	48900	47665.56	6.45	0	25782	50266	49582	48566	47882	46866	49925	48225	302	14600	1000	34230	50	1	30208280	14349	-212.05	13.19	12	0.47	-224.00	3601.00	87300	20230619	-45.59	22600	20231031	110.18	81400	-41.65	20240318	30000	58.33	20240123	407000	-88.33	20240318	42800	10.98	20240530	2.19	N	457190	1000	302 억	1949218	N	N	201	N	N
38	20240624	121330	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47800	-1100	5	-2.25	6118636000	128352	36.38	48250	48450	47300	63500	34250	48900	47670.74	6.45	0	27147	50266	49582	48566	47882	46866	49925	48225	302	14600	1000	34230	50	1	30208280	14440	-213.39	13.27	12	0.42	-224.00	3601.00	87300	20230619	-45.25	22600	20231031	111.50	81400	-41.28	20240318	30000	59.33	20240123	407000	-88.26	20240318	42800	11.68	20240530	2.19	N	457190	1000	302 억	1949218	N	N	201	N	N
39	20240624	111332	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47450	-1450	5	-2.97	5305989450	111245	31.53	48250	48450	47350	63500	34250	48900	47696.42	6.45	0	23959	50266	49582	48566	47882	46866	49925	48225	302	14600	1000	34230	50	1	30208280	14334	-211.83	13.18	12	0.37	-224.00	3601.00	87300	20230619	-45.65	22600	20231031	109.96	81400	-41.71	20240318	30000	58.17	20240123	407000	-88.34	20240318	42800	10.86	20240530	2.19	N	457190	1000	302 억	1949218	N	N	201	N	N
40	20240624	101331	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48050	-850	5	-1.74	4305507350	90238	25.57	48250	48450	47350	63500	34250	48900	47712.78	6.45	0	23480	50266	49582	48566	47882	46866	49925	48225	302	14600	1000	34230	50	1	30208280	14515	-214.51	13.34	12	0.30	-224.00	3601.00	87300	20230619	-44.96	22600	20231031	112.61	81400	-40.97	20240318	30000	60.17	20240123	407000	-88.19	20240318	42800	12.27	20240530	2.19	N	457190	1000	302 억	1949218	N	N	201	N	N
41	20240624	091331	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	47650	-1250	5	-2.56	1681768000	35192	9.97	48250	48450	47350	63500	34250	48900	47788.33	6.45	0	5223	50266	49582	48566	47882	46866	49925	48225	302	14600	1000	34230	50	1	30208280	14394	-212.72	13.23	12	0.12	-224.00	3601.00	87300	20230619	-45.42	22600	20231031	110.84	81400	-41.46	20240318	30000	58.83	20240123	407000	-88.29	20240318	42800	11.33	20240530	2.19	N	457190	1000	302 억	1949218	N	N	201	N	N
42	20240621	161245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48900	-50	5	-0.10	16852712750	348885	70.97	48500	49250	47550	63600	34300	48950	48302.54	6.40	0	12073	54683	51816	50233	47366	45783	51025	46575	302	14650	1000	34260	50	1	30208280	14772	-218.30	13.58	12	1.15	-224.00	3601.00	90000	20230615	-45.67	22600	20231031	116.37	81400	-39.93	20240318	30000	63.00	20240123	415000	-88.22	20230621	42800	14.25	20240530	2.22	N	457190	1000	302 억	1932947	N	N	201	N	N
43	20240621	151245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48350	-600	5	-1.23	14290992300	296454	60.31	48500	49250	47550	63600	34300	48950	48205.96	6.40	0	11671	54683	51816	50233	47366	45783	51025	46575	302	14650	1000	34260	50	1	30208280	14606	-215.85	13.43	12	0.98	-224.00	3601.00	90000	20230615	-46.28	22600	20231031	113.94	81400	-40.60	20240318	30000	61.17	20240123	415000	-88.35	20230621	42800	12.97	20240530	2.22	N	457190	1000	302 억	1932947	N	N	208	N	N
44	20240621	141243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48200	-750	5	-1.53	13112282500	272084	55.35	48500	49250	47550	63600	34300	48950	48191.51	6.40	0	6893	54683	51816	50233	47366	45783	51025	46575	302	14650	1000	34260	50	1	30208280	14560	-215.18	13.39	12	0.90	-224.00	3601.00	90000	20230615	-46.44	22600	20231031	113.27	81400	-40.79	20240318	30000	60.67	20240123	415000	-88.39	20230621	42800	12.62	20240530	2.22	N	457190	1000	302 억	1932947	N	N	208	N	N
45	20240621	131246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48450	-500	5	-1.02	12127027750	251675	51.20	48500	49250	47550	63600	34300	48950	48184.69	6.40	0	4607	54683	51816	50233	47366	45783	51025	46575	302	14650	1000	34260	50	1	30208280	14636	-216.29	13.45	12	0.83	-224.00	3601.00	90000	20230615	-46.17	22600	20231031	114.38	81400	-40.48	20240318	30000	61.50	20240123	415000	-88.33	20230621	42800	13.20	20240530	2.22	N	457190	1000	302 억	1932947	N	N	208	N	N
46	20240621	121247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48750	-200	5	-0.41	11233910250	233311	47.46	48500	49250	47550	63600	34300	48950	48149.28	6.40	0	11230	54683	51816	50233	47366	45783	51025	46575	302	14650	1000	34260	50	1	30208280	14727	-217.63	13.54	12	0.77	-224.00	3601.00	90000	20230615	-45.83	22600	20231031	115.71	81400	-40.11	20240318	30000	62.50	20240123	415000	-88.25	20230621	42800	13.90	20240530	2.22	N	457190	1000	302 억	1932947	N	N	208	N	N
47	20240621	111246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48100	-850	5	-1.74	9207757800	191547	38.97	48500	49250	47550	63600	34300	48950	48069.61	6.40	0	11812	54683	51816	50233	47366	45783	51025	46575	302	14650	1000	34260	50	1	30208280	14530	-214.73	13.36	12	0.63	-224.00	3601.00	90000	20230615	-46.56	22600	20231031	112.83	81400	-40.91	20240318	30000	60.33	20240123	415000	-88.41	20230621	42800	12.38	20240530	2.22	N	457190	1000	302 억	1932947	N	N	208	N	N
48	20240621	101242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48000	-950	5	-1.94	7378213950	153263	31.18	48500	49250	47550	63600	34300	48950	48139.86	6.40	0	7733	54683	51816	50233	47366	45783	51025	46575	302	14650	1000	34260	50	1	30208280	14500	-214.29	13.33	12	0.51	-224.00	3601.00	90000	20230615	-46.67	22600	20231031	112.39	81400	-41.03	20240318	30000	60.00	20240123	415000	-88.43	20230621	42800	12.15	20240530	2.22	N	457190	1000	302 억	1932947	N	N	208	N	N
49	20240621	091249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48500	-450	5	-0.92	2230615650	45790	9.32	48500	49250	48300	63600	34300	48950	48713.05	6.40	0	-1479	54683	51816	50233	47366	45783	51025	46575	302	14650	1000	34260	50	1	30208280	14651	-216.52	13.47	12	0.15	-224.00	3601.00	90000	20230615	-46.11	22600	20231031	114.60	81400	-40.42	20240318	30000	61.67	20240123	415000	-88.31	20230621	42800	13.32	20240530	2.22	N	457190	1000	302 억	1932947	N	N	208	N	N
50	20240620	161240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	48950	-3650	5	-6.94	24485672350	486904	184.87	52300	53100	48650	68300	36900	52600	50290.52	6.28	0	34457	54266	53432	52466	51632	50666	53850	52050	302	15700	1000	36820	50	1	30208280	14787	-218.53	13.59	12	1.61	-224.00	3601.00	90000	20230615	-45.61	22600	20231031	116.59	81400	-39.86	20240318	30000	63.17	20240123	431000	-88.64	20230620	42800	14.37	20240530	2.21	N	457190	1000	302 억	1896022	N	N	208	N	N
51	20240620	151236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49000	-3600	5	-6.84	22057762150	437217	166.01	52300	53100	48950	68300	36900	52600	50450.38	6.28	0	24129	54266	53432	52466	51632	50666	53850	52050	302	15700	1000	36820	50	1	30208280	14802	-218.75	13.61	12	1.45	-224.00	3601.00	90000	20230615	-45.56	22600	20231031	116.81	81400	-39.80	20240318	30000	63.33	20240123	431000	-88.63	20230620	42800	14.49	20240530	2.21	N	457190	1000	302 억	1896022	N	N	129	N	N
52	20240620	141241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49450	-3150	5	-5.99	18733689900	369850	140.43	52300	53100	49000	68300	36900	52600	50652.13	6.28	0	25547	54266	53432	52466	51632	50666	53850	52050	302	15700	1000	36820	50	1	30208280	14938	-220.76	13.73	12	1.22	-224.00	3601.00	90000	20230615	-45.06	22600	20231031	118.81	81400	-39.25	20240318	30000	64.83	20240123	431000	-88.53	20230620	42800	15.54	20240530	2.21	N	457190	1000	302 억	1896022	N	N	129	N	N
53	20240620	131241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	49950	-2650	5	-5.04	14979940550	293993	111.63	52300	53100	49650	68300	36900	52600	50953.39	6.28	0	20918	54266	53432	52466	51632	50666	53850	52050	302	15700	1000	36820	50	1	30208280	15089	-222.99	13.87	12	0.97	-224.00	3601.00	90000	20230615	-44.50	22600	20231031	121.02	81400	-38.64	20240318	30000	66.50	20240123	431000	-88.41	20230620	42800	16.71	20240530	2.21	N	457190	1000	302 억	1896022	N	N	129	N	N
54	20240620	121240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	50100	-2500	5	-4.75	11902963200	232383	88.23	52300	53100	49950	68300	36900	52600	51221.32	6.28	0	22812	54266	53432	52466	51632	50666	53850	52050	302	15700	1000	36820	100	1	30208280	15134	-223.66	13.91	12	0.77	-224.00	3601.00	90000	20230615	-44.33	22600	20231031	121.68	81400	-38.45	20240318	30000	67.00	20240123	431000	-88.38	20230620	42800	17.06	20240530	2.21	N	457190	1000	302 억	1896022	N	N	129	N	N
55	20240620	111240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	51200	-1400	5	-2.66	5873473400	112785	42.82	52300	53100	51200	68300	36900	52600	52076.72	6.28	0	-13279	54266	53432	52466	51632	50666	53850	52050	302	15700	1000	36820	100	1	30208280	15467	-228.57	14.22	12	0.37	-224.00	3601.00	90000	20230615	-43.11	22600	20231031	126.55	81400	-37.10	20240318	30000	70.67	20240123	431000	-88.12	20230620	42800	19.63	20240530	2.21	N	457190	1000	302 억	1896022	N	N	129	N	N
56	20240620	101241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	51600	-1000	5	-1.90	3755840800	71732	27.24	52300	53100	51600	68300	36900	52600	52359.35	6.28	0	-3163	54266	53432	52466	51632	50666	53850	52050	302	15700	1000	36820	100	1	30208280	15587	-230.36	14.33	12	0.24	-224.00	3601.00	90000	20230615	-42.67	22600	20231031	128.32	81400	-36.61	20240318	30000	72.00	20240123	431000	-88.03	20230620	42800	20.56	20240530	2.21	N	457190	1000	302 억	1896022	N	N	129	N	N
57	20240620	091247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52500	-100	5	-0.19	1079862300	20700	7.86	52300	52700	51700	68300	36900	52600	52167.26	6.28	0	1955	54266	53432	52466	51632	50666	53850	52050	302	15700	1000	36820	100	1	30208280	15859	-234.38	14.58	12	0.07	-224.00	3601.00	90000	20230615	-41.67	22600	20231031	132.30	81400	-35.50	20240318	30000	75.00	20240123	431000	-87.82	20230620	42800	22.66	20240530	2.21	N	457190	1000	302 억	1896022	N	N	129	N	N
58	20240619	161234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-300	5	-0.57	13675690700	261189	78.28	52200	53300	51500	68700	37100	52900	52358.99	6.23	0	19041	56033	54466	53333	51766	50633	53900	51200	302	15800	1000	37030	100	1	30208280	15890	-234.82	14.61	12	0.86	-224.00	3601.00	90000	20230615	-41.56	22600	20231031	132.74	81400	-35.38	20240318	30000	75.33	20240123	436500	-87.95	20230619	42800	22.90	20240530	2.24	N	457190	1000	302 억	1882100	N	N	129	N	N
59	20240619	151236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-300	5	-0.57	13060531200	249480	74.77	52200	53300	51500	68700	37100	52900	52350.95	6.23	0	14839	56033	54466	53333	51766	50633	53900	51200	302	15800	1000	37030	100	1	30208280	15890	-234.82	14.61	12	0.83	-224.00	3601.00	90000	20230615	-41.56	22600	20231031	132.74	81400	-35.38	20240318	30000	75.33	20240123	436500	-87.95	20230619	42800	22.90	20240530	2.24	N	457190	1000	302 억	1882100	N	N	123	N	N
60	20240619	141245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-200	5	-0.38	11800643300	225533	67.59	52200	53300	51500	68700	37100	52900	52323.28	6.23	0	11585	56033	54466	53333	51766	50633	53900	51200	302	15800	1000	37030	100	1	30208280	15920	-235.27	14.63	12	0.75	-224.00	3601.00	90000	20230615	-41.44	22600	20231031	133.19	81400	-35.26	20240318	30000	75.67	20240123	436500	-87.93	20230619	42800	23.13	20240530	2.24	N	457190	1000	302 억	1882100	N	N	123	N	N
61	20240619	131231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-200	5	-0.38	11030866400	210923	63.21	52200	53300	51500	68700	37100	52900	52297.98	6.23	0	10914	56033	54466	53333	51766	50633	53900	51200	302	15800	1000	37030	100	1	30208280	15920	-235.27	14.63	12	0.70	-224.00	3601.00	90000	20230615	-41.44	22600	20231031	133.19	81400	-35.26	20240318	30000	75.67	20240123	436500	-87.93	20230619	42800	23.13	20240530	2.24	N	457190	1000	302 억	1882100	N	N	123	N	N
62	20240619	121232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52900	0	3	0.00	8843140000	169521	50.81	52200	53100	51500	68700	37100	52900	52165.32	6.23	0	11527	56033	54466	53333	51766	50633	53900	51200	302	15800	1000	37030	100	1	30208280	15980	-236.16	14.69	12	0.56	-224.00	3601.00	90000	20230615	-41.22	22600	20231031	134.07	81400	-35.01	20240318	30000	76.33	20240123	436500	-87.88	20230619	42800	23.60	20240530	2.24	N	457190	1000	302 억	1882100	N	N	123	N	N
63	20240619	111236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-900	5	-1.70	7180732900	137820	41.30	52200	53100	51500	68700	37100	52900	52102.08	6.23	0	10180	56033	54466	53333	51766	50633	53900	51200	302	15800	1000	37030	100	1	30208280	15708	-232.14	14.44	12	0.46	-224.00	3601.00	90000	20230615	-42.22	22600	20231031	130.09	81400	-36.12	20240318	30000	73.33	20240123	436500	-88.09	20230619	42800	21.50	20240530	2.24	N	457190	1000	302 억	1882100	N	N	123	N	N
64	20240619	101240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	51700	-1200	5	-2.27	5258029900	100708	30.18	52200	53100	51600	68700	37100	52900	52210.44	6.23	0	-296	56033	54466	53333	51766	50633	53900	51200	302	15800	1000	37030	100	1	30208280	15618	-230.80	14.36	12	0.33	-224.00	3601.00	90000	20230615	-42.56	22600	20231031	128.76	81400	-36.49	20240318	30000	72.33	20240123	436500	-88.16	20230619	42800	20.79	20240530	2.24	N	457190	1000	302 억	1882100	N	N	123	N	N
65	20240619	091244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-600	5	-1.13	1291059100	24542	7.36	52200	53100	52200	68700	37100	52900	52605.74	6.23	0	875	56033	54466	53333	51766	50633	53900	51200	302	15800	1000	37030	100	1	30208280	15799	-233.48	14.52	12	0.08	-224.00	3601.00	90000	20230615	-41.89	22600	20231031	131.42	81400	-35.75	20240318	30000	74.33	20240123	436500	-88.02	20230619	42800	22.20	20240530	2.24	N	457190	1000	302 억	1882100	N	N	123	N	N
66	20240618	161228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52900	-1500	5	-2.76	17537782400	330899	98.69	54400	54900	52200	70700	38100	54400	52998.23	6.11	0	39483	57200	55800	53900	52500	50600	56500	53200	302	16300	1000	38080	100	1	30208280	15980	-236.16	14.69	12	1.10	-224.00	3601.00	90000	20230615	-41.22	22600	20231031	134.07	81400	-35.01	20240318	30000	76.33	20240123	436500	-87.88	20230619	42800	23.60	20240530	2.19	N	457190	1000	302 억	1844843	N	N	123	N	N
67	20240618	151229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52800	-1600	5	-2.94	16834813500	317611	94.72	54400	54900	52200	70700	38100	54400	53002.13	6.11	0	37203	57200	55800	53900	52500	50600	56500	53200	302	16300	1000	38080	100	1	30208280	15950	-235.71	14.66	12	1.05	-224.00	3601.00	90000	20230615	-41.33	22600	20231031	133.63	81400	-35.14	20240318	30000	76.00	20240123	436500	-87.90	20230619	42800	23.36	20240530	2.19	N	457190	1000	302 억	1844843	N	N	40	N	N
68	20240618	141233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52500	-1900	5	-3.49	14223984700	267880	79.89	54400	54900	52200	70700	38100	54400	53095.72	6.11	0	26238	57200	55800	53900	52500	50600	56500	53200	302	16300	1000	38080	100	1	30208280	15859	-234.38	14.58	12	0.89	-224.00	3601.00	90000	20230615	-41.67	22600	20231031	132.30	81400	-35.50	20240318	30000	75.00	20240123	436500	-87.97	20230619	42800	22.66	20240530	2.19	N	457190	1000	302 억	1844843	N	N	40	N	N
69	20240618	131233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-2100	5	-3.86	12962311200	243911	72.74	54400	54900	52200	70700	38100	54400	53140.83	6.11	0	27984	57200	55800	53900	52500	50600	56500	53200	302	16300	1000	38080	100	1	30208280	15799	-233.48	14.52	12	0.81	-224.00	3601.00	90000	20230615	-41.89	22600	20231031	131.42	81400	-35.75	20240318	30000	74.33	20240123	436500	-88.02	20230619	42800	22.20	20240530	2.19	N	457190	1000	302 억	1844843	N	N	40	N	N
70	20240618	121229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52600	-1800	5	-3.31	11140034400	209154	62.38	54400	54900	52200	70700	38100	54400	53259.41	6.11	0	27587	57200	55800	53900	52500	50600	56500	53200	302	16300	1000	38080	100	1	30208280	15890	-234.82	14.61	12	0.69	-224.00	3601.00	90000	20230615	-41.56	22600	20231031	132.74	81400	-35.38	20240318	30000	75.33	20240123	436500	-87.95	20230619	42800	22.90	20240530	2.19	N	457190	1000	302 억	1844843	N	N	40	N	N
71	20240618	111230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-1700	5	-3.12	9930979500	186176	55.52	54400	54900	52200	70700	38100	54400	53338.82	6.11	0	22257	57200	55800	53900	52500	50600	56500	53200	302	16300	1000	38080	100	1	30208280	15920	-235.27	14.63	12	0.62	-224.00	3601.00	90000	20230615	-41.44	22600	20231031	133.19	81400	-35.26	20240318	30000	75.67	20240123	436500	-87.93	20230619	42800	23.13	20240530	2.19	N	457190	1000	302 억	1844843	N	N	40	N	N
72	20240618	101229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	53000	-1400	5	-2.57	7542926100	140899	42.02	54400	54900	52200	70700	38100	54400	53530.95	6.11	0	18658	57200	55800	53900	52500	50600	56500	53200	302	16300	1000	38080	100	1	30208280	16010	-236.61	14.72	12	0.47	-224.00	3601.00	90000	20230615	-41.11	22600	20231031	134.51	81400	-34.89	20240318	30000	76.67	20240123	436500	-87.86	20230619	42800	23.83	20240530	2.19	N	457190	1000	302 억	1844843	N	N	40	N	N
73	20240618	091239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-100	5	-0.18	1435011600	26438	7.88	54400	54900	53900	70700	38100	54400	54275.84	6.11	0	-3500	57200	55800	53900	52500	50600	56500	53200	302	16300	1000	38080	100	1	30208280	16403	-242.41	15.08	12	0.09	-224.00	3601.00	90000	20230615	-39.67	22600	20231031	140.27	81400	-33.29	20240318	30000	81.00	20240123	436500	-87.56	20230619	42800	26.87	20240530	2.19	N	457190	1000	302 억	1844843	N	N	40	N	N
74	20240617	161218	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54400	0	3	0.00	17810009500	331151	75.69	52100	55300	52000	70700	38100	54400	53781.48	5.93	0	53614	59800	57100	55700	53000	51600	56400	52300	302	16300	1000	38080	100	1	30208280	16433	-242.86	15.11	12	1.10	-224.00	3601.00	90000	20230615	-39.56	22600	20231031	140.71	81400	-33.17	20240318	30000	81.33	20240123	436500	-87.54	20230619	42800	27.10	20240530	2.23	N	457190	1000	302 억	1790413	N	N	40	N	N
75	20240617	151227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-100	5	-0.18	17151169300	319055	72.92	52100	55300	52000	70700	38100	54400	53755.92	5.93	0	48997	59800	57100	55700	53000	51600	56400	52300	302	16300	1000	38080	100	1	30208280	16403	-242.41	15.08	12	1.06	-224.00	3601.00	90000	20230615	-39.67	22600	20231031	140.27	81400	-33.29	20240318	30000	81.00	20240123	436500	-87.56	20230619	42800	26.87	20240530	2.23	N	457190	1000	302 억	1790413	N	N	6070	N	N
76	20240617	141216	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54400	0	3	0.00	15855529300	295273	67.49	52100	55300	52000	70700	38100	54400	53697.59	5.93	0	46617	59800	57100	55700	53000	51600	56400	52300	302	16300	1000	38080	100	1	30208280	16433	-242.86	15.11	12	0.98	-224.00	3601.00	90000	20230615	-39.56	22600	20231031	140.71	81400	-33.17	20240318	30000	81.33	20240123	436500	-87.54	20230619	42800	27.10	20240530	2.23	N	457190	1000	302 억	1790413	N	N	6070	N	N
77	20240617	131214	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54900	500	2	0.92	14253369500	266062	60.81	52100	55100	52000	70700	38100	54400	53571.24	5.93	0	48035	59800	57100	55700	53000	51600	56400	52300	302	16300	1000	38080	100	1	30208280	16584	-245.09	15.25	12	0.88	-224.00	3601.00	90000	20230615	-39.00	22600	20231031	142.92	81400	-32.56	20240318	30000	83.00	20240123	436500	-87.42	20230619	42800	28.27	20240530	2.23	N	457190	1000	302 억	1790413	N	N	6070	N	N
78	20240617	121215	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54500	100	2	0.18	12909631800	241464	55.19	52100	55100	52000	70700	38100	54400	53463.55	5.93	0	47231	59800	57100	55700	53000	51600	56400	52300	302	16300	1000	38080	100	1	30208280	16464	-243.30	15.13	12	0.80	-224.00	3601.00	90000	20230615	-39.44	22600	20231031	141.15	81400	-33.05	20240318	30000	81.67	20240123	436500	-87.51	20230619	42800	27.34	20240530	2.23	N	457190	1000	302 억	1790413	N	N	6070	N	N
79	20240617	111205	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54500	100	2	0.18	11638362500	218161	49.86	52100	55100	52000	70700	38100	54400	53347.02	5.93	0	43983	59800	57100	55700	53000	51600	56400	52300	302	16300	1000	38080	100	1	30208280	16464	-243.30	15.13	12	0.72	-224.00	3601.00	90000	20230615	-39.44	22600	20231031	141.15	81400	-33.05	20240318	30000	81.67	20240123	436500	-87.51	20230619	42800	27.34	20240530	2.23	N	457190	1000	302 억	1790413	N	N	6070	N	N
80	20240617	101207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54400	0	3	0.00	9547675700	179838	41.10	52100	54800	52000	70700	38100	54400	53089.57	5.93	0	47375	59800	57100	55700	53000	51600	56400	52300	302	16300	1000	38080	100	1	30208280	16433	-242.86	15.11	12	0.60	-224.00	3601.00	90000	20230615	-39.56	22600	20231031	140.71	81400	-33.17	20240318	30000	81.33	20240123	436500	-87.54	20230619	42800	27.10	20240530	2.23	N	457190	1000	302 억	1790413	N	N	6070	N	N
81	20240617	091210	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-1700	5	-3.12	4438746400	84627	19.34	52100	53400	52000	70700	38100	54400	52448.01	5.93	0	39583	59800	57100	55700	53000	51600	56400	52300	302	16300	1000	38080	100	1	30208280	15920	-235.27	14.63	12	0.28	-224.00	3601.00	90000	20230615	-41.44	22600	20231031	133.19	81400	-35.26	20240318	30000	75.67	20240123	436500	-87.93	20230619	42800	23.13	20240530	2.23	N	457190	1000	302 억	1790413	N	N	6070	N	N
82	20240614	161024	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54400	-3600	5	-6.21	24040447900	432505	44.92	58300	58400	54300	75400	40600	58000	55584.54	5.98	0	-11893	60400	59200	57700	56500	55000	59800	57100	302	17400	1000	40600	100	1	30208280	16433	-242.86	15.11	12	1.43	-224.00	3601.00	90000	20230615	-39.56	22600	20231031	140.71	81400	-33.17	20240318	30000	81.33	20240123	450000	-87.91	20230615	42800	27.10	20240530	2.27	N	457190	1000	302 억	1807641	N	N	6070	N	N
83	20240614	151028	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54600	-3400	5	-5.86	22344804300	401412	41.69	58300	58400	54300	75400	40600	58000	55663.57	5.98	0	-14578	60400	59200	57700	56500	55000	59800	57100	302	17400	1000	40600	100	1	30208280	16494	-243.75	15.16	12	1.33	-224.00	3601.00	90000	20230615	-39.33	22600	20231031	141.59	81400	-32.92	20240318	30000	82.00	20240123	450000	-87.87	20230615	42800	27.57	20240530	2.27	N	457190	1000	302 억	1807641	N	N	75177	N	N
84	20240614	141026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55900	-2100	5	-3.62	18772630100	336635	34.96	58300	58400	54800	75400	40600	58000	55763.31	5.98	0	-11240	60400	59200	57700	56500	55000	59800	57100	302	17400	1000	40600	100	1	30208280	16886	-249.55	15.52	12	1.11	-224.00	3601.00	90000	20230615	-37.89	22600	20231031	147.35	81400	-31.33	20240318	30000	86.33	20240123	450000	-87.58	20230615	42800	30.61	20240530	2.27	N	457190	1000	302 억	1807641	N	N	75177	N	N
85	20240614	131028	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	54900	-3100	5	-5.34	16812792400	301226	31.29	58300	58400	54800	75400	40600	58000	55812.12	5.98	0	-9900	60400	59200	57700	56500	55000	59800	57100	302	17400	1000	40600	100	1	30208280	16584	-245.09	15.25	12	1.00	-224.00	3601.00	90000	20230615	-39.00	22600	20231031	142.92	81400	-32.56	20240318	30000	83.00	20240123	450000	-87.80	20230615	42800	28.27	20240530	2.27	N	457190	1000	302 억	1807641	N	N	75177	N	N
86	20240614	121036	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55500	-2500	5	-4.31	14077457200	251587	26.13	58300	58400	55000	75400	40600	58000	55951.91	5.98	0	-2748	60400	59200	57700	56500	55000	59800	57100	302	17400	1000	40600	100	1	30208280	16766	-247.77	15.41	12	0.83	-224.00	3601.00	90000	20230615	-38.33	22600	20231031	145.58	81400	-31.82	20240318	30000	85.00	20240123	450000	-87.67	20230615	42800	29.67	20240530	2.27	N	457190	1000	302 억	1807641	N	N	75177	N	N
87	20240614	111155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	55600	-2400	5	-4.14	13134701000	234628	24.37	58300	58400	55000	75400	40600	58000	55978.08	5.98	0	-926	60400	59200	57700	56500	55000	59800	57100	302	17400	1000	40600	100	1	30208280	16796	-248.21	15.44	12	0.78	-224.00	3601.00	90000	20230615	-38.22	22600	20231031	146.02	81400	-31.70	20240318	30000	85.33	20240123	450000	-87.64	20230615	42800	29.91	20240530	2.27	N	457190	1000	302 억	1807641	N	N	75177	N	N
88	20240614	101154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	56000	-2000	5	-3.45	9147042500	162722	16.90	58300	58400	55400	75400	40600	58000	56209.02	5.98	0	4154	60400	59200	57700	56500	55000	59800	57100	302	17400	1000	40600	100	1	30208280	16917	-250.00	15.55	12	0.54	-224.00	3601.00	90000	20230615	-37.78	22600	20231031	147.79	81400	-31.20	20240318	30000	86.67	20240123	450000	-87.56	20230615	42800	30.84	20240530	2.27	N	457190	1000	302 억	1807641	N	N	75177	N	N
89	20240614	091200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	56300	-1700	5	-2.93	3348697000	58978	6.13	58300	58400	56200	75400	40600	58000	56771.79	5.98	0	-10690	60400	59200	57700	56500	55000	59800	57100	302	17400	1000	40600	100	1	30208280	17007	-251.34	15.63	12	0.20	-224.00	3601.00	90000	20230615	-37.44	22600	20231031	149.12	81400	-30.84	20240318	30000	87.67	20240123	450000	-87.49	20230615	42800	31.54	20240530	2.27	N	457190	1000	302 억	1807641	N	N	75177	N	N
90	20240613	161140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	58000	1500	2	2.65	54776562700	946982	179.81	57700	58900	56200	73400	39600	56500	57842.56	6.96	0	75792	60433	58466	56733	54766	53033	57600	53900	302	16900	1000	39550	100	1	30208280	17521	-258.93	16.11	12	3.13	-224.00	3601.00	90000	20230615	-35.56	22600	20231031	156.64	81400	-28.75	20240318	30000	93.33	20240123	450000	-87.11	20230615	42800	35.51	20240530	2.28	N	457190	1000	302 억	2102492	N	N	73205	N	N
91	20240613	151200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57200	700	2	1.24	31101578500	538457	102.24	57700	58900	56200	73400	39600	56500	57760.56	6.96	0	19418	60433	58466	56733	54766	53033	57600	53900	302	16900	1000	39550	100	1	30208280	17279	-255.36	15.88	12	1.78	-224.00	3601.00	90000	20230615	-36.44	22600	20231031	153.10	81400	-29.73	20240318	30000	90.67	20240123	450000	-87.29	20230615	42800	33.64	20240530	2.28	N	457190	1000	302 억	2102492	N	N	17	N	N
92	20240613	141148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57500	1000	2	1.77	25681335400	443173	84.15	57700	58900	56900	73400	39600	56500	57948.78	6.96	0	44098	60433	58466	56733	54766	53033	57600	53900	302	16900	1000	39550	100	1	30208280	17370	-256.70	15.97	12	1.47	-224.00	3601.00	90000	20230615	-36.11	22600	20231031	154.42	81400	-29.36	20240318	30000	91.67	20240123	450000	-87.22	20230615	42800	34.35	20240530	2.28	N	457190	1000	302 억	2102492	N	N	17	N	N
93	20240613	131148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	58000	1500	2	2.65	21951548200	378330	71.84	57700	58900	56900	73400	39600	56500	58022.22	6.96	0	71015	60433	58466	56733	54766	53033	57600	53900	302	16900	1000	39550	100	1	30208280	17521	-258.93	16.11	12	1.25	-224.00	3601.00	90000	20230615	-35.56	22600	20231031	156.64	81400	-28.75	20240318	30000	93.33	20240123	450000	-87.11	20230615	42800	35.51	20240530	2.28	N	457190	1000	302 억	2102492	N	N	17	N	N
94	20240613	121149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	58700	2200	2	3.89	19273911800	332279	63.09	57700	58900	56900	73400	39600	56500	58005.21	6.96	0	79848	60433	58466	56733	54766	53033	57600	53900	302	16900	1000	39550	100	1	30208280	17732	-262.05	16.30	12	1.10	-224.00	3601.00	90000	20230615	-34.78	22600	20231031	159.73	81400	-27.89	20240318	30000	95.67	20240123	450000	-86.96	20230615	42800	37.15	20240530	2.28	N	457190	1000	302 억	2102492	N	N	17	N	N
95	20240613	111143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	58600	2100	2	3.72	14774019700	255459	48.51	57700	58700	56900	73400	39600	56500	57833.23	6.96	0	66810	60433	58466	56733	54766	53033	57600	53900	302	16900	1000	39550	100	1	30208280	17702	-261.61	16.27	12	0.85	-224.00	3601.00	90000	20230615	-34.89	22600	20231031	159.29	81400	-28.01	20240318	30000	95.33	20240123	450000	-86.98	20230615	42800	36.92	20240530	2.28	N	457190	1000	302 억	2102492	N	N	17	N	N
96	20240613	101142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57600	1100	2	1.95	9182635700	159013	30.19	57700	58500	56900	73400	39600	56500	57747.70	6.96	0	25755	60433	58466	56733	54766	53033	57600	53900	302	16900	1000	39550	100	1	30208280	17400	-257.14	16.00	12	0.53	-224.00	3601.00	90000	20230615	-36.00	22600	20231031	154.87	81400	-29.24	20240318	30000	92.00	20240123	450000	-87.20	20230615	42800	34.58	20240530	2.28	N	457190	1000	302 억	2102492	N	N	17	N	N
97	20240613	091151	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57900	1400	2	2.48	4252279800	73563	13.97	57700	58500	57200	73400	39600	56500	57804.60	6.96	0	10090	60433	58466	56733	54766	53033	57600	53900	302	16900	1000	39550	100	1	30208280	17491	-258.48	16.08	12	0.24	-224.00	3601.00	90000	20230615	-35.67	22600	20231031	156.19	81400	-28.87	20240318	30000	93.00	20240123	450000	-87.13	20230615	42800	35.28	20240530	2.28	N	457190	1000	302 억	2102492	N	N	17	N	N
98	20240612	161131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	56500	-1500	5	-2.59	29283402000	516646	63.42	58600	58700	55000	75400	40600	58000	56680.06	6.99	0	-11574	61266	59632	58066	56432	54866	59600	56400	302	17400	1000	40600	100	1	30208280	17068	-252.23	15.69	12	1.71	-224.00	3601.00	90000	20230615	-37.22	22600	20231031	150.00	81400	-30.59	20240318	30000	88.33	20240123	450000	-87.44	20230615	42800	32.01	20240530	2.24	N	457190	1000	302 억	2112960	N	N	17	N	N
99	20240612	151144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	56800	-1200	5	-2.07	28156877200	496728	60.98	58600	58700	55000	75400	40600	58000	56684.70	6.99	0	-15987	61266	59632	58066	56432	54866	59600	56400	302	17400	1000	40600	100	1	30208280	17158	-253.57	15.77	12	1.64	-224.00	3601.00	90000	20230615	-36.89	22600	20231031	151.33	81400	-30.22	20240318	30000	89.33	20240123	450000	-87.38	20230615	42800	32.71	20240530	2.24	N	457190	1000	302 억	2112960	N	N	52	N	N
100	20240612	141138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	55700	-2300	5	-3.97	22455286400	394586	48.44	58600	58700	55500	75400	40600	58000	56908.47	6.99	0	-27460	61266	59632	58066	56432	54866	59600	56400	302	17400	1000	40600	100	1	30208280	16826	-248.66	15.47	12	1.31	-224.00	3601.00	90000	20230615	-38.11	22600	20231031	146.46	81400	-31.57	20240318	30000	85.67	20240123	450000	-87.62	20230615	42800	30.14	20240530	2.24	N	457190	1000	302 억	2112960	N	N	52	N	N
101	20240612	131139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	56800	-1200	5	-2.07	18369491600	321894	39.52	58600	58700	56100	75400	40600	58000	57066.90	6.99	0	-6978	61266	59632	58066	56432	54866	59600	56400	302	17400	1000	40600	100	1	30208280	17158	-253.57	15.77	12	1.07	-224.00	3601.00	90000	20230615	-36.89	22600	20231031	151.33	81400	-30.22	20240318	30000	89.33	20240123	450000	-87.38	20230615	42800	32.71	20240530	2.24	N	457190	1000	302 억	2112960	N	N	52	N	N
102	20240612	121137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	56800	-1200	5	-2.07	17147777000	300356	36.87	58600	58700	56100	75400	40600	58000	57091.51	6.99	0	-3348	61266	59632	58066	56432	54866	59600	56400	302	17400	1000	40600	100	1	30208280	17158	-253.57	15.77	12	0.99	-224.00	3601.00	90000	20230615	-36.89	22600	20231031	151.33	81400	-30.22	20240318	30000	89.33	20240123	450000	-87.38	20230615	42800	32.71	20240530	2.24	N	457190	1000	302 억	2112960	N	N	52	N	N
103	20240612	111135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57000	-1000	5	-1.72	15515009300	271594	33.34	58600	58700	56100	75400	40600	58000	57125.74	6.99	0	-202	61266	59632	58066	56432	54866	59600	56400	302	17400	1000	40600	100	1	30208280	17219	-254.46	15.83	12	0.90	-224.00	3601.00	90000	20230615	-36.67	22600	20231031	152.21	81400	-29.98	20240318	30000	90.00	20240123	450000	-87.33	20230615	42800	33.18	20240530	2.24	N	457190	1000	302 억	2112960	N	N	52	N	N
104	20240612	101138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57200	-800	5	-1.38	12104879800	212299	26.06	58600	58700	56100	75400	40600	58000	57018.07	6.99	0	979	61266	59632	58066	56432	54866	59600	56400	302	17400	1000	40600	100	1	30208280	17279	-255.36	15.88	12	0.70	-224.00	3601.00	90000	20230615	-36.44	22600	20231031	153.10	81400	-29.73	20240318	30000	90.67	20240123	450000	-87.29	20230615	42800	33.64	20240530	2.24	N	457190	1000	302 억	2112960	N	N	52	N	N
105	20240612	091140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	56500	-1500	5	-2.59	5220066900	90828	11.15	58600	58700	56400	75400	40600	58000	57472.00	6.99	0	-11981	61266	59632	58066	56432	54866	59600	56400	302	17400	1000	40600	100	1	30208280	17068	-252.23	15.69	12	0.30	-224.00	3601.00	90000	20230615	-37.22	22600	20231031	150.00	81400	-30.59	20240318	30000	88.33	20240123	450000	-87.44	20230615	42800	32.01	20240530	2.24	N	457190	1000	302 억	2112960	N	N	52	N	N
106	20240610	161127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57600	3100	2	5.69	45014471600	795373	184.00	54500	58000	53000	70800	38200	54500	56592.84	7.02	0	30579	57233	55866	53933	52566	50633	56550	53250	302	16300	1000	38150	100	1	30208280	17400	-257.14	16.00	12	2.63	-224.00	3601.00	90000	20230615	-36.00	22600	20231031	154.87	81400	-29.24	20240318	30000	92.00	20240123	450000	-87.20	20230615	42800	34.58	20240530	2.18	N	457190	1000	302 억	2121285	N	N	33	N	N
107	20240610	151137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57600	3100	2	5.69	43783815400	774025	179.06	54500	58000	53000	70800	38200	54500	56567.08	7.02	0	29600	57233	55866	53933	52566	50633	56550	53250	302	16300	1000	38150	100	1	30208280	17400	-257.14	16.00	12	2.56	-224.00	3601.00	90000	20230615	-36.00	22600	20231031	154.87	81400	-29.24	20240318	30000	92.00	20240123	450000	-87.20	20230615	42800	34.58	20240530	2.18	N	457190	1000	302 억	2121285	N	N	225	N	N
108	20240610	141132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57400	2900	2	5.32	38966940900	690534	159.74	54500	57900	53000	70800	38200	54500	56430.86	7.02	0	30197	57233	55866	53933	52566	50633	56550	53250	302	16300	1000	38150	100	1	30208280	17340	-256.25	15.94	12	2.29	-224.00	3601.00	90000	20230615	-36.22	22600	20231031	153.98	81400	-29.48	20240318	30000	91.33	20240123	450000	-87.24	20230615	42800	34.11	20240530	2.18	N	457190	1000	302 억	2121285	N	N	225	N	N
109	20240610	131129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57300	2800	2	5.14	35277520600	626380	144.90	54500	57900	53000	70800	38200	54500	56320.41	7.02	0	38061	57233	55866	53933	52566	50633	56550	53250	302	16300	1000	38150	100	1	30208280	17309	-255.80	15.91	12	2.07	-224.00	3601.00	90000	20230615	-36.33	22600	20231031	153.54	81400	-29.61	20240318	30000	91.00	20240123	450000	-87.27	20230615	42800	33.88	20240530	2.18	N	457190	1000	302 억	2121285	N	N	225	N	N
110	20240610	121130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	57200	2700	2	4.95	31256273100	556400	128.71	54500	57600	53000	70800	38200	54500	56176.66	7.02	0	23004	57233	55866	53933	52566	50633	56550	53250	302	16300	1000	38150	100	1	30208280	17279	-255.36	15.88	12	1.84	-224.00	3601.00	90000	20230615	-36.44	22600	20231031	153.10	81400	-29.73	20240318	30000	90.67	20240123	450000	-87.29	20230615	42800	33.64	20240530	2.18	N	457190	1000	302 억	2121285	N	N	225	N	N
111	20240610	111134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	56900	2400	2	4.40	25452565100	454845	105.22	54500	57600	53000	70800	38200	54500	55959.58	7.02	0	18796	57233	55866	53933	52566	50633	56550	53250	302	16300	1000	38150	100	1	30208280	17189	-254.02	15.80	12	1.51	-224.00	3601.00	90000	20230615	-36.78	22600	20231031	151.77	81400	-30.10	20240318	30000	89.67	20240123	450000	-87.36	20230615	42800	32.94	20240530	2.18	N	457190	1000	302 억	2121285	N	N	225	N	N
112	20240610	101131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	56200	1700	2	3.12	20820418700	372987	86.28	54500	57600	53000	70800	38200	54500	55821.66	7.02	0	17711	57233	55866	53933	52566	50633	56550	53250	302	16300	1000	38150	100	1	30208280	16977	-250.89	15.61	12	1.23	-224.00	3601.00	90000	20230615	-37.56	22600	20231031	148.67	81400	-30.96	20240318	30000	87.33	20240123	450000	-87.51	20230615	42800	31.31	20240530	2.18	N	457190	1000	302 억	2121285	N	N	225	N	N
113	20240610	091136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	55400	900	2	1.65	4182561900	76807	17.77	54500	55500	53000	70800	38200	54500	54455.33	7.02	0	-2400	57233	55866	53933	52566	50633	56550	53250	302	16300	1000	38150	100	1	30208280	16735	-247.32	15.38	12	0.25	-224.00	3601.00	90000	20230615	-38.44	22600	20231031	145.13	81400	-31.94	20240318	30000	84.67	20240123	450000	-87.69	20230615	42800	29.44	20240530	2.18	N	457190	1000	302 억	2121285	N	N	225	N	N
114	20240607	161205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	54500	1300	2	2.44	23044279800	427287	67.93	53800	55300	52000	69100	37300	53200	53929.38	6.88	0	32578	56800	55000	53000	51200	49200	55900	52100	302	15900	1000	37240	100	1	30208280	16464	-243.30	15.13	12	1.41	-224.00	3601.00	90000	20230615	-39.44	16600	20230531	228.31	81400	-33.05	20240318	30000	81.67	20240123	450000	-87.89	20230615	42800	27.34	20240530	2.19	N	457190	1000	302 억	2078451	N	N	225	N	N
115	20240607	151221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53900	700	2	1.32	22171857000	411231	65.38	53800	55300	52000	69100	37300	53200	53916.02	6.88	0	31481	56800	55000	53000	51200	49200	55900	52100	302	15900	1000	37240	100	1	30208280	16282	-240.62	14.97	12	1.36	-224.00	3601.00	90000	20230615	-40.11	16600	20230531	224.70	81400	-33.78	20240318	30000	79.67	20240123	450000	-88.02	20230615	42800	25.93	20240530	2.19	N	457190	1000	302 억	2078451	N	N	9	N	N
116	20240607	141206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	54400	1200	2	2.26	19881459100	368889	58.64	53800	55300	52000	69100	37300	53200	53895.72	6.88	0	22226	56800	55000	53000	51200	49200	55900	52100	302	15900	1000	37240	100	1	30208280	16433	-242.86	15.11	12	1.22	-224.00	3601.00	90000	20230615	-39.56	16600	20230531	227.71	81400	-33.17	20240318	30000	81.33	20240123	450000	-87.91	20230615	42800	27.10	20240530	2.19	N	457190	1000	302 억	2078451	N	N	9	N	N
117	20240607	131206	55	40.00	KOSPI	화학	N	N	N	Y	40	N	54500	1300	2	2.44	16889652700	313981	49.92	53800	55300	52000	69100	37300	53200	53792.17	6.88	0	8497	56800	55000	53000	51200	49200	55900	52100	302	15900	1000	37240	100	1	30208280	16464	-243.30	15.13	12	1.04	-224.00	3601.00	90000	20230615	-39.44	16600	20230531	228.31	81400	-33.05	20240318	30000	81.67	20240123	450000	-87.89	20230615	42800	27.34	20240530	2.19	N	457190	1000	302 억	2078451	N	N	9	N	N
118	20240607	121211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	54500	1300	2	2.44	15679217500	291831	46.39	53800	55300	52000	69100	37300	53200	53727.25	6.88	0	7427	56800	55000	53000	51200	49200	55900	52100	302	15900	1000	37240	100	1	30208280	16464	-243.30	15.13	12	0.97	-224.00	3601.00	90000	20230615	-39.44	16600	20230531	228.31	81400	-33.05	20240318	30000	81.67	20240123	450000	-87.89	20230615	42800	27.34	20240530	2.19	N	457190	1000	302 억	2078451	N	N	9	N	N
119	20240607	111152	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53700	500	2	0.94	8887518700	167751	26.67	53800	53800	52000	69100	37300	53200	52980.27	6.88	0	13182	56800	55000	53000	51200	49200	55900	52100	302	15900	1000	37240	100	1	30208280	16222	-239.73	14.91	12	0.56	-224.00	3601.00	90000	20230615	-40.33	16600	20230531	223.49	81400	-34.03	20240318	30000	79.00	20240123	450000	-88.07	20230615	42800	25.47	20240530	2.19	N	457190	1000	302 억	2078451	N	N	9	N	N
120	20240607	101211	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53400	200	2	0.38	6595294000	124791	19.84	53800	53800	52000	69100	37300	53200	52850.40	6.88	0	6063	56800	55000	53000	51200	49200	55900	52100	302	15900	1000	37240	100	1	30208280	16131	-238.39	14.83	12	0.41	-224.00	3601.00	90000	20230615	-40.67	16600	20230531	221.69	81400	-34.40	20240318	30000	78.00	20240123	450000	-88.13	20230615	42800	24.77	20240530	2.19	N	457190	1000	302 억	2078451	N	N	9	N	N
121	20240607	091210	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52800	-400	5	-0.75	2705284800	50765	8.07	53800	53800	52400	69100	37300	53200	53290.56	6.88	0	-9770	56800	55000	53000	51200	49200	55900	52100	302	15900	1000	37240	100	1	30208280	15950	-235.71	14.66	12	0.17	-224.00	3601.00	90000	20230615	-41.33	16600	20230531	218.07	81400	-35.14	20240318	30000	76.00	20240123	450000	-88.27	20230615	42800	23.36	20240530	2.19	N	457190	1000	302 억	2078451	N	N	9	N	N
122	20240605	161205	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53200	1600	2	3.10	33517008700	624451	167.29	51000	54800	51000	67000	36200	51600	53675.98	6.88	0	11055	53533	52566	51433	50466	49333	52650	50550	302	15400	1000	36120	100	1	30208280	16071	-237.50	14.77	12	2.07	-224.00	3601.00	90000	20230615	-40.89	16600	20230531	220.48	81400	-34.64	20240318	30000	77.33	20240123	450000	-88.18	20230615	42800	24.30	20240530	2.19	N	457190	1000	302 억	2078615	N	N	9	N	N
123	20240605	151204	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53200	1600	2	3.10	32477054900	604875	162.04	51000	54800	51000	67000	36200	51600	53693.02	6.88	0	12042	53533	52566	51433	50466	49333	52650	50550	302	15400	1000	36120	100	1	30208280	16071	-237.50	14.77	12	2.00	-224.00	3601.00	90000	20230615	-40.89	16600	20230531	220.48	81400	-34.64	20240318	30000	77.33	20240123	450000	-88.18	20230615	42800	24.30	20240530	2.19	N	457190	1000	302 억	2078615	N	N	4	N	N
124	20240605	141203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53800	2200	2	4.26	30786352900	573186	153.56	51000	54800	51000	67000	36200	51600	53711.83	6.88	0	11078	53533	52566	51433	50466	49333	52650	50550	302	15400	1000	36120	100	1	30208280	16252	-240.18	14.94	12	1.90	-224.00	3601.00	90000	20230615	-40.22	16600	20230531	224.10	81400	-33.91	20240318	30000	79.33	20240123	450000	-88.04	20230615	42800	25.70	20240530	2.19	N	457190	1000	302 억	2078615	N	N	4	N	N
125	20240605	131203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	54000	2400	2	4.65	28107182500	523155	140.15	51000	54800	51000	67000	36200	51600	53727.29	6.88	0	18185	53533	52566	51433	50466	49333	52650	50550	302	15400	1000	36120	100	1	30208280	16312	-241.07	15.00	12	1.73	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	42800	26.17	20240530	2.19	N	457190	1000	302 억	2078615	N	N	4	N	N
126	20240605	121200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53500	1900	2	3.68	25496633400	474513	127.12	51000	54800	51000	67000	36200	51600	53733.31	6.88	0	-1490	53533	52566	51433	50466	49333	52650	50550	302	15400	1000	36120	100	1	30208280	16161	-238.84	14.86	12	1.57	-224.00	3601.00	90000	20230615	-40.56	16600	20230531	222.29	81400	-34.28	20240318	30000	78.33	20240123	450000	-88.11	20230615	42800	25.00	20240530	2.19	N	457190	1000	302 억	2078615	N	N	4	N	N
127	20240605	111202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	54400	2800	2	5.43	21966999300	409147	109.61	51000	54800	51000	67000	36200	51600	53690.99	6.88	0	3426	53533	52566	51433	50466	49333	52650	50550	302	15400	1000	36120	100	1	30208280	16433	-242.86	15.11	12	1.35	-224.00	3601.00	90000	20230615	-39.56	16600	20230531	227.71	81400	-33.17	20240318	30000	81.33	20240123	450000	-87.91	20230615	42800	27.10	20240530	2.19	N	457190	1000	302 억	2078615	N	N	4	N	N
128	20240605	101158	55	40.00	KOSPI	화학	N	N	N	Y	40	N	54000	2400	2	4.65	16739599500	312917	83.83	51000	54700	51000	67000	36200	51600	53496.81	6.88	0	-9602	53533	52566	51433	50466	49333	52650	50550	302	15400	1000	36120	100	1	30208280	16312	-241.07	15.00	12	1.04	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	42800	26.17	20240530	2.19	N	457190	1000	302 억	2078615	N	N	4	N	N
129	20240605	091159	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52700	1100	2	2.13	2759768100	52518	14.07	51000	53400	51000	67000	36200	51600	52553.42	6.88	0	-2387	53533	52566	51433	50466	49333	52650	50550	302	15400	1000	36120	100	1	30208280	15920	-235.27	14.63	12	0.17	-224.00	3601.00	90000	20230615	-41.44	16600	20230531	217.47	81400	-35.26	20240318	30000	75.67	20240123	450000	-88.29	20230615	42800	23.13	20240530	2.19	N	457190	1000	302 억	2078615	N	N	4	N	N
130	20240604	161148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51600	-300	5	-0.58	19117446700	370085	49.63	51600	52400	50300	67400	36400	51900	51655.55	6.90	0	-4821	56166	54032	51266	49132	46366	55100	50200	302	15500	1000	36330	100	1	30208280	15587	-230.36	14.33	12	1.23	-224.00	3601.00	90000	20230615	-42.67	16600	20230531	210.84	81400	-36.61	20240318	30000	72.00	20240123	450000	-88.53	20230615	42800	20.56	20240530	2.32	N	457190	1000	302 억	2083752	N	N	4	N	N
131	20240604	151150	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51600	-300	5	-0.58	18517525500	358473	48.08	51600	52400	50300	67400	36400	51900	51655.19	6.90	0	-4171	56166	54032	51266	49132	46366	55100	50200	302	15500	1000	36330	100	1	30208280	15587	-230.36	14.33	12	1.19	-224.00	3601.00	90000	20230615	-42.67	16600	20230531	210.84	81400	-36.61	20240318	30000	72.00	20240123	450000	-88.53	20230615	42800	20.56	20240530	2.32	N	457190	1000	302 억	2083752	N	N	0	N	N
132	20240604	141152	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51400	-500	5	-0.96	15907481900	308221	41.34	51600	52400	50300	67400	36400	51900	51608.57	6.90	0	-7207	56166	54032	51266	49132	46366	55100	50200	302	15500	1000	36330	100	1	30208280	15527	-229.46	14.27	12	1.02	-224.00	3601.00	90000	20230615	-42.89	16600	20230531	209.64	81400	-36.86	20240318	30000	71.33	20240123	450000	-88.58	20230615	42800	20.09	20240530	2.32	N	457190	1000	302 억	2083752	N	N	0	N	N
133	20240604	131149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	0	3	0.00	14613040200	283192	37.98	51600	52400	50300	67400	36400	51900	51598.85	6.90	0	-7524	56166	54032	51266	49132	46366	55100	50200	302	15500	1000	36330	100	1	30208280	15678	-231.70	14.41	12	0.94	-224.00	3601.00	90000	20230615	-42.33	16600	20230531	212.65	81400	-36.24	20240318	30000	73.00	20240123	450000	-88.47	20230615	42800	21.26	20240530	2.32	N	457190	1000	302 억	2083752	N	N	0	N	N
134	20240604	121147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	0	3	0.00	13484758500	261516	35.07	51600	52400	50300	67400	36400	51900	51560.97	6.90	0	-11448	56166	54032	51266	49132	46366	55100	50200	302	15500	1000	36330	100	1	30208280	15678	-231.70	14.41	12	0.87	-224.00	3601.00	90000	20230615	-42.33	16600	20230531	212.65	81400	-36.24	20240318	30000	73.00	20240123	450000	-88.47	20230615	42800	21.26	20240530	2.32	N	457190	1000	302 억	2083752	N	N	0	N	N
135	20240604	111144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	-100	5	-0.19	12613930500	244686	32.82	51600	52400	50300	67400	36400	51900	51548.36	6.90	0	-12762	56166	54032	51266	49132	46366	55100	50200	302	15500	1000	36330	100	1	30208280	15648	-231.25	14.38	12	0.81	-224.00	3601.00	90000	20230615	-42.44	16600	20230531	212.05	81400	-36.36	20240318	30000	72.67	20240123	450000	-88.49	20230615	42800	21.03	20240530	2.32	N	457190	1000	302 억	2083752	N	N	0	N	N
136	20240604	101147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51600	-300	5	-0.58	10423508300	202423	27.15	51600	52400	50300	67400	36400	51900	51489.27	6.90	0	-11073	56166	54032	51266	49132	46366	55100	50200	302	15500	1000	36330	100	1	30208280	15587	-230.36	14.33	12	0.67	-224.00	3601.00	90000	20230615	-42.67	16600	20230531	210.84	81400	-36.61	20240318	30000	72.00	20240123	450000	-88.53	20230615	42800	20.56	20240530	2.32	N	457190	1000	302 억	2083752	N	N	0	N	N
137	20240604	091146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50700	-1200	5	-2.31	3541592800	69442	9.31	51600	51800	50300	67400	36400	51900	50971.54	6.90	0	1087	56166	54032	51266	49132	46366	55100	50200	302	15500	1000	36330	100	1	30208280	15316	-226.34	14.08	12	0.23	-224.00	3601.00	90000	20230615	-43.67	16600	20230531	205.42	81400	-37.71	20240318	30000	69.00	20240123	450000	-88.73	20230615	42800	18.46	20240530	2.32	N	457190	1000	302 억	2083752	N	N	0	N	N
138	20240603	161133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	2500	2	5.06	37756253150	739123	61.69	50000	53400	48500	64200	34600	49400	51081.95	7.01	0	-35715	53133	51266	47833	45966	42533	52200	46900	302	14800	1000	34580	100	1	30208280	15678	-231.70	14.41	12	2.45	-224.00	3601.00	90000	20230615	-42.33	16600	20230531	212.65	81400	-36.24	20240318	30000	73.00	20240123	450000	-88.47	20230615	42800	21.26	20240530	2.41	N	457190	1000	302 억	2118589	N	N	161	N	N
139	20240603	151133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50800	1400	2	2.83	35413033750	693709	57.90	50000	53400	48500	64200	34600	49400	51049.21	7.01	0	-27823	53133	51266	47833	45966	42533	52200	46900	302	14800	1000	34580	100	1	30208280	15346	-226.79	14.11	12	2.30	-224.00	3601.00	90000	20230615	-43.56	16600	20230531	206.02	81400	-37.59	20240318	30000	69.33	20240123	450000	-88.71	20230615	42800	18.69	20240530	2.41	N	457190	1000	302 억	2118589	N	N	161	N	N
140	20240603	141133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50500	1100	2	2.23	33844798550	662791	55.32	50000	53400	48500	64200	34600	49400	51064.46	7.01	0	-31617	53133	51266	47833	45966	42533	52200	46900	302	14800	1000	34580	100	1	30208280	15255	-225.45	14.02	12	2.19	-224.00	3601.00	90000	20230615	-43.89	16600	20230531	204.22	81400	-37.96	20240318	30000	68.33	20240123	450000	-88.78	20230615	42800	17.99	20240530	2.41	N	457190	1000	302 억	2118589	N	N	161	N	N
141	20240603	131133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50700	1300	2	2.63	32302355950	632330	52.78	50000	53400	48500	64200	34600	49400	51085.07	7.01	0	-34357	53133	51266	47833	45966	42533	52200	46900	302	14800	1000	34580	100	1	30208280	15316	-226.34	14.08	12	2.09	-224.00	3601.00	90000	20230615	-43.67	16600	20230531	205.42	81400	-37.71	20240318	30000	69.00	20240123	450000	-88.73	20230615	42800	18.46	20240530	2.41	N	457190	1000	302 억	2118589	N	N	161	N	N
142	20240603	121132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50300	900	2	1.82	30716141450	601088	50.17	50000	53400	48500	64200	34600	49400	51101.35	7.01	0	-33568	53133	51266	47833	45966	42533	52200	46900	302	14800	1000	34580	100	1	30208280	15195	-224.55	13.97	12	1.99	-224.00	3601.00	90000	20230615	-44.11	16600	20230531	203.01	81400	-38.21	20240318	30000	67.67	20240123	450000	-88.82	20230615	42800	17.52	20240530	2.41	N	457190	1000	302 억	2118589	N	N	161	N	N
143	20240603	111127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	2300	2	4.66	27304057850	534190	44.59	50000	53400	48500	64200	34600	49400	51113.52	7.01	0	-37423	53133	51266	47833	45966	42533	52200	46900	302	14800	1000	34580	100	1	30208280	15618	-230.80	14.36	12	1.77	-224.00	3601.00	90000	20230615	-42.56	16600	20230531	211.45	81400	-36.49	20240318	30000	72.33	20240123	450000	-88.51	20230615	42800	20.79	20240530	2.41	N	457190	1000	302 억	2118589	N	N	161	N	N
144	20240603	101120	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	2500	2	5.06	22790499350	447250	37.33	50000	53400	48500	64200	34600	49400	50957.51	7.01	0	-40036	53133	51266	47833	45966	42533	52200	46900	302	14800	1000	34580	100	1	30208280	15678	-231.70	14.41	12	1.48	-224.00	3601.00	90000	20230615	-42.33	16600	20230531	212.65	81400	-36.24	20240318	30000	73.00	20240123	450000	-88.47	20230615	42800	21.26	20240530	2.41	N	457190	1000	302 억	2118589	N	N	161	N	N
145	20240603	091119	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49200	-200	5	-0.40	5363588850	108585	9.06	50000	50000	48500	64200	34600	49400	49395.29	7.01	0	-17133	53133	51266	47833	45966	42533	52200	46900	302	14800	1000	34580	50	1	30208280	14862	-219.64	13.66	12	0.36	-224.00	3601.00	90000	20230615	-45.33	16600	20230531	196.39	81400	-39.56	20240318	30000	64.00	20240123	450000	-89.07	20230615	42800	14.95	20240530	2.41	N	457190	1000	302 억	2118589	N	N	161	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History