KissMeData/003240/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,633000,-7000,5,-1.09,459105000,725,63.15,641000,643000,628000,832000,448000,640000,633248.28,4.44,0,-360,692666,666332,652666,626332,612666,659500,619500,56,192000,5000,486400,1000,1,1113400,7048,2.06,0.16,12,0.07,306968.00,3964218.00,928000,20220629,-31.79,615000,20230626,2.93,866000,-26.91,20230221,615000,2.93,20230626,924000,-31.49,20220704,615000,2.93,20230626,0.25,Y,003240,5000,55 억,,49473,N,N,135,N,00,N
20230630,150139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,633000,-7000,5,-1.09,415373000,656,57.14,641000,643000,628000,832000,448000,640000,633190.55,4.44,0,-314,692666,666332,652666,626332,612666,659500,619500,56,192000,5000,486400,1000,1,1113400,7048,2.06,0.16,12,0.06,306968.00,3964218.00,928000,20220629,-31.79,615000,20230626,2.93,866000,-26.91,20230221,615000,2.93,20230626,924000,-31.49,20220704,615000,2.93,20230626,0.25,Y,003240,5000,55 억,,49473,N,N,130,N,00,N
20230630,140140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,630000,-10000,5,-1.56,326775000,516,44.95,641000,643000,628000,832000,448000,640000,633284.88,4.44,0,-232,692666,666332,652666,626332,612666,659500,619500,56,192000,5000,486400,1000,1,1113400,7014,2.05,0.16,12,0.05,306968.00,3964218.00,928000,20220629,-32.11,615000,20230626,2.44,866000,-27.25,20230221,615000,2.44,20230626,924000,-31.82,20220704,615000,2.44,20230626,0.25,Y,003240,5000,55 억,,49473,N,N,130,N,00,N
20230630,130140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,633000,-7000,5,-1.09,265484000,419,36.50,641000,643000,628000,832000,448000,640000,633613.37,4.44,0,-201,692666,666332,652666,626332,612666,659500,619500,56,192000,5000,486400,1000,1,1113400,7048,2.06,0.16,12,0.04,306968.00,3964218.00,928000,20220629,-31.79,615000,20230626,2.93,866000,-26.91,20230221,615000,2.93,20230626,924000,-31.49,20220704,615000,2.93,20230626,0.25,Y,003240,5000,55 억,,49473,N,N,130,N,00,N
20230630,120139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,630000,-10000,5,-1.56,229530000,362,31.53,641000,643000,628000,832000,448000,640000,634060.77,4.44,0,-176,692666,666332,652666,626332,612666,659500,619500,56,192000,5000,486400,1000,1,1113400,7014,2.05,0.16,12,0.03,306968.00,3964218.00,928000,20220629,-32.11,615000,20230626,2.44,866000,-27.25,20230221,615000,2.44,20230626,924000,-31.82,20220704,615000,2.44,20230626,0.25,Y,003240,5000,55 억,,49473,N,N,130,N,00,N
20230630,110139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,632000,-8000,5,-1.25,170190000,268,23.34,641000,643000,628000,832000,448000,640000,635037.31,4.44,0,-126,692666,666332,652666,626332,612666,659500,619500,56,192000,5000,486400,1000,1,1113400,7037,2.06,0.16,12,0.02,306968.00,3964218.00,928000,20220629,-31.90,615000,20230626,2.76,866000,-27.02,20230221,615000,2.76,20230626,924000,-31.60,20220704,615000,2.76,20230626,0.25,Y,003240,5000,55 억,,49473,N,N,130,N,00,N
20230630,100139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,637000,-3000,5,-0.47,95694000,150,13.07,641000,643000,634000,832000,448000,640000,637960.00,4.44,0,-84,692666,666332,652666,626332,612666,659500,619500,56,192000,5000,486400,1000,1,1113400,7092,2.08,0.16,12,0.01,306968.00,3964218.00,928000,20220629,-31.36,615000,20230626,3.58,866000,-26.44,20230221,615000,3.58,20230626,924000,-31.06,20220704,615000,3.58,20230626,0.25,Y,003240,5000,55 억,,49473,N,N,130,N,00,N
20230630,090140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,641000,1000,2,0.16,3846000,6,0.52,641000,641000,641000,832000,448000,640000,641000.00,4.44,0,-1,692666,666332,652666,626332,612666,659500,619500,56,192000,5000,486400,1000,1,1113400,7137,2.09,0.16,12,0.00,306968.00,3964218.00,928000,20220629,-30.93,615000,20230626,4.23,866000,-25.98,20230221,615000,4.23,20230626,924000,-30.63,20220704,615000,4.23,20230626,0.25,Y,003240,5000,55 억,,49473,N,N,130,N,00,N
20230629,160140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,640000,-19000,5,-2.88,744153000,1138,77.41,657000,679000,639000,856000,462000,659000,653925.24,4.45,0,-209,679666,669332,653666,643332,627666,674500,648500,56,197000,5000,500840,1000,1,1113400,7126,2.08,0.16,12,0.10,306968.00,3964218.00,929000,20220628,-31.11,615000,20230626,4.07,866000,-26.10,20230221,615000,4.07,20230626,928000,-31.03,20220629,615000,4.07,20230626,0.24,Y,003240,5000,55 억,,49591,N,N,130,N,00,N
20230629,150138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,643000,-16000,5,-2.43,622493000,948,64.49,657000,679000,639000,856000,462000,659000,656638.19,4.45,0,-207,679666,669332,653666,643332,627666,674500,648500,56,197000,5000,500840,1000,1,1113400,7159,2.09,0.16,12,0.09,306968.00,3964218.00,929000,20220628,-30.79,615000,20230626,4.55,866000,-25.75,20230221,615000,4.55,20230626,928000,-30.71,20220629,615000,4.55,20230626,0.24,Y,003240,5000,55 억,,49591,N,N,169,N,00,N
20230629,140138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,648000,-11000,5,-1.67,502557000,762,51.84,657000,679000,646000,856000,462000,659000,659523.62,4.45,0,-95,679666,669332,653666,643332,627666,674500,648500,56,197000,5000,500840,1000,1,1113400,7215,2.11,0.16,12,0.07,306968.00,3964218.00,929000,20220628,-30.25,615000,20230626,5.37,866000,-25.17,20230221,615000,5.37,20230626,928000,-30.17,20220629,615000,5.37,20230626,0.24,Y,003240,5000,55 억,,49591,N,N,169,N,00,N
20230629,130138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,648000,-11000,5,-1.67,452036000,684,46.53,657000,679000,646000,856000,462000,659000,660871.35,4.45,0,-65,679666,669332,653666,643332,627666,674500,648500,56,197000,5000,500840,1000,1,1113400,7215,2.11,0.16,12,0.06,306968.00,3964218.00,929000,20220628,-30.25,615000,20230626,5.37,866000,-25.17,20230221,615000,5.37,20230626,928000,-30.17,20220629,615000,5.37,20230626,0.24,Y,003240,5000,55 억,,49591,N,N,169,N,00,N
20230629,120139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,655000,-4000,5,-0.61,361640000,545,37.07,657000,679000,655000,856000,462000,659000,663559.63,4.45,0,-47,679666,669332,653666,643332,627666,674500,648500,56,197000,5000,500840,1000,1,1113400,7293,2.13,0.17,12,0.05,306968.00,3964218.00,929000,20220628,-29.49,615000,20230626,6.50,866000,-24.36,20230221,615000,6.50,20230626,928000,-29.42,20220629,615000,6.50,20230626,0.24,Y,003240,5000,55 억,,49591,N,N,169,N,00,N
20230629,110138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,663000,4000,2,0.61,274160000,412,28.03,657000,679000,657000,856000,462000,659000,665436.89,4.45,0,-29,679666,669332,653666,643332,627666,674500,648500,56,197000,5000,500840,1000,1,1113400,7382,2.16,0.17,12,0.04,306968.00,3964218.00,929000,20220628,-28.63,615000,20230626,7.80,866000,-23.44,20230221,615000,7.80,20230626,928000,-28.56,20220629,615000,7.80,20230626,0.24,Y,003240,5000,55 억,,49591,N,N,169,N,00,N
20230629,100138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,661000,2000,2,0.30,247030000,371,25.24,657000,679000,657000,856000,462000,659000,665849.06,4.45,0,-11,679666,669332,653666,643332,627666,674500,648500,56,197000,5000,500840,1000,1,1113400,7360,2.15,0.17,12,0.03,306968.00,3964218.00,929000,20220628,-28.85,615000,20230626,7.48,866000,-23.67,20230221,615000,7.48,20230626,928000,-28.77,20220629,615000,7.48,20230626,0.24,Y,003240,5000,55 억,,49591,N,N,169,N,00,N
20230629,090139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,657000,-2000,5,-0.30,7884000,12,0.82,657000,657000,657000,856000,462000,659000,657000.00,4.45,0,1,679666,669332,653666,643332,627666,674500,648500,56,197000,5000,500840,1000,1,1113400,7315,2.14,0.17,12,0.00,306968.00,3964218.00,929000,20220628,-29.28,615000,20230626,6.83,866000,-24.13,20230221,615000,6.83,20230626,928000,-29.20,20220629,615000,6.83,20230626,0.24,Y,003240,5000,55 억,,49591,N,N,169,N,00,N
20230628,160138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,659000,19000,2,2.97,944947000,1452,203.36,638000,664000,638000,832000,448000,640000,650784.29,4.46,1,-92,656666,648332,635666,627332,614666,652500,631500,56,192000,5000,486400,1000,1,1113400,7337,2.15,0.17,12,0.13,306968.00,3964218.00,929000,20220627,-29.06,615000,20230626,7.15,866000,-23.90,20230221,615000,7.15,20230626,929000,-29.06,20220628,615000,7.15,20230626,0.27,Y,003240,5000,55 억,,49612,N,N,169,N,00,N
20230628,150138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,657000,17000,2,2.66,899524000,1383,193.70,638000,664000,638000,832000,448000,640000,650415.04,4.46,1,-81,656666,648332,635666,627332,614666,652500,631500,56,192000,5000,486400,1000,1,1113400,7315,2.14,0.17,12,0.12,306968.00,3964218.00,929000,20220627,-29.28,615000,20230626,6.83,866000,-24.13,20230221,615000,6.83,20230626,929000,-29.28,20220628,615000,6.83,20230626,0.27,Y,003240,5000,55 억,,49612,N,N,28,N,00,N
20230628,140138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,653000,13000,2,2.03,620970000,959,134.31,638000,660000,638000,832000,448000,640000,647518.25,4.46,1,-30,656666,648332,635666,627332,614666,652500,631500,56,192000,5000,486400,1000,1,1113400,7271,2.13,0.16,12,0.09,306968.00,3964218.00,929000,20220627,-29.71,615000,20230626,6.18,866000,-24.60,20230221,615000,6.18,20230626,929000,-29.71,20220628,615000,6.18,20230626,0.27,Y,003240,5000,55 억,,49612,N,N,28,N,00,N
20230628,130138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,10000,2,1.56,559817000,865,121.15,638000,660000,638000,832000,448000,640000,647187.28,4.46,1,0,656666,648332,635666,627332,614666,652500,631500,56,192000,5000,486400,1000,1,1113400,7237,2.12,0.16,12,0.08,306968.00,3964218.00,929000,20220627,-30.03,615000,20230626,5.69,866000,-24.94,20230221,615000,5.69,20230626,929000,-30.03,20220628,615000,5.69,20230626,0.27,Y,003240,5000,55 억,,49612,N,N,28,N,00,N
20230628,120131,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,643000,3000,2,0.47,235120000,366,51.26,638000,645000,638000,832000,448000,640000,642404.37,4.46,1,74,656666,648332,635666,627332,614666,652500,631500,56,192000,5000,486400,1000,1,1113400,7159,2.09,0.16,12,0.03,306968.00,3964218.00,929000,20220627,-30.79,615000,20230626,4.55,866000,-25.75,20230221,615000,4.55,20230626,929000,-30.79,20220628,615000,4.55,20230626,0.27,Y,003240,5000,55 억,,49612,N,N,28,N,00,N
20230628,110139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,643000,3000,2,0.47,198521000,309,43.28,638000,645000,638000,832000,448000,640000,642462.78,4.46,1,51,656666,648332,635666,627332,614666,652500,631500,56,192000,5000,486400,1000,1,1113400,7159,2.09,0.16,12,0.03,306968.00,3964218.00,929000,20220627,-30.79,615000,20230626,4.55,866000,-25.75,20230221,615000,4.55,20230626,929000,-30.79,20220628,615000,4.55,20230626,0.27,Y,003240,5000,55 억,,49612,N,N,28,N,00,N
20230628,100138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,645000,5000,2,0.78,125910000,196,27.45,638000,645000,638000,832000,448000,640000,642397.96,4.46,1,46,656666,648332,635666,627332,614666,652500,631500,56,192000,5000,486400,1000,1,1113400,7181,2.10,0.16,12,0.02,306968.00,3964218.00,929000,20220627,-30.57,615000,20230626,4.88,866000,-25.52,20230221,615000,4.88,20230626,929000,-30.57,20220628,615000,4.88,20230626,0.27,Y,003240,5000,55 억,,49612,N,N,28,N,00,N
20230628,090138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,640000,0,3,0.00,9584000,15,2.10,638000,640000,638000,832000,448000,640000,638933.33,4.46,1,-1,656666,648332,635666,627332,614666,652500,631500,56,192000,5000,486400,1000,1,1113400,7126,2.08,0.16,12,0.00,306968.00,3964218.00,929000,20220627,-31.11,615000,20230626,4.07,866000,-26.10,20230221,615000,4.07,20230626,929000,-31.11,20220628,615000,4.07,20230626,0.27,Y,003240,5000,55 억,,49612,N,N,28,N,00,N
20230627,160139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,640000,12000,2,1.91,453831000,712,72.65,626000,644000,623000,816000,440000,628000,637403.09,4.45,0,-18,648666,638332,626666,616332,604666,643500,621500,56,188000,5000,477280,1000,1,1113400,7126,2.08,0.16,12,0.06,306968.00,3964218.00,929000,20220627,-31.11,615000,20230626,4.07,866000,-26.10,20230221,615000,4.07,20230626,929000,-31.11,20220627,615000,4.07,20230626,0.27,Y,003240,5000,55 억,,49561,N,N,28,N,00,N
20230627,150139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,637000,9000,2,1.43,414249000,650,66.33,626000,644000,623000,816000,440000,628000,637306.15,4.45,0,-48,648666,638332,626666,616332,604666,643500,621500,56,188000,5000,477280,1000,1,1113400,7092,2.08,0.16,12,0.06,306968.00,3964218.00,929000,20220627,-31.43,615000,20230626,3.58,866000,-26.44,20230221,615000,3.58,20230626,929000,-31.43,20220627,615000,3.58,20230626,0.27,Y,003240,5000,55 억,,49561,N,N,153,N,00,N
20230627,140139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,639000,11000,2,1.75,375941000,590,60.20,626000,644000,623000,816000,440000,628000,637188.14,4.45,0,-50,648666,638332,626666,616332,604666,643500,621500,56,188000,5000,477280,1000,1,1113400,7115,2.08,0.16,12,0.05,306968.00,3964218.00,929000,20220627,-31.22,615000,20230626,3.90,866000,-26.21,20230221,615000,3.90,20230626,929000,-31.22,20220627,615000,3.90,20230626,0.27,Y,003240,5000,55 억,,49561,N,N,153,N,00,N
20230627,130140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,639000,11000,2,1.75,356769000,560,57.14,626000,644000,623000,816000,440000,628000,637087.50,4.45,0,-40,648666,638332,626666,616332,604666,643500,621500,56,188000,5000,477280,1000,1,1113400,7115,2.08,0.16,12,0.05,306968.00,3964218.00,929000,20220627,-31.22,615000,20230626,3.90,866000,-26.21,20230221,615000,3.90,20230626,929000,-31.22,20220627,615000,3.90,20230626,0.27,Y,003240,5000,55 억,,49561,N,N,153,N,00,N
20230627,120140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,639000,11000,2,1.75,335721000,527,53.78,626000,644000,623000,816000,440000,628000,637041.75,4.45,0,-30,648666,638332,626666,616332,604666,643500,621500,56,188000,5000,477280,1000,1,1113400,7115,2.08,0.16,12,0.05,306968.00,3964218.00,929000,20220627,-31.22,615000,20230626,3.90,866000,-26.21,20230221,615000,3.90,20230626,929000,-31.22,20220627,615000,3.90,20230626,0.27,Y,003240,5000,55 억,,49561,N,N,153,N,00,N
20230627,110140,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,644000,16000,2,2.55,298527000,469,47.86,626000,644000,623000,816000,440000,628000,636518.12,4.45,0,-26,648666,638332,626666,616332,604666,643500,621500,56,188000,5000,477280,1000,1,1113400,7170,2.10,0.16,12,0.04,306968.00,3964218.00,929000,20220627,-30.68,615000,20230626,4.72,866000,-25.64,20230221,615000,4.72,20230626,929000,-30.68,20220627,615000,4.72,20230626,0.27,Y,003240,5000,55 억,,49561,N,N,153,N,00,N
20230627,100138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,639000,11000,2,1.75,208180000,328,33.47,626000,641000,623000,816000,440000,628000,634695.12,4.45,0,-50,648666,638332,626666,616332,604666,643500,621500,56,188000,5000,477280,1000,1,1113400,7115,2.08,0.16,12,0.03,306968.00,3964218.00,929000,20220627,-31.22,615000,20230626,3.90,866000,-26.21,20230221,615000,3.90,20230626,929000,-31.22,20220627,615000,3.90,20230626,0.27,Y,003240,5000,55 억,,49561,N,N,153,N,00,N
20230627,090138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,624000,-4000,5,-0.64,1250000,2,0.20,626000,626000,624000,816000,440000,628000,625000.00,4.45,0,0,648666,638332,626666,616332,604666,643500,621500,56,188000,5000,477280,1000,1,1113400,6948,2.03,0.16,12,0.00,306968.00,3964218.00,929000,20220627,-32.83,615000,20230626,1.46,866000,-27.94,20230221,615000,1.46,20230626,929000,-32.83,20220627,615000,1.46,20230626,0.27,Y,003240,5000,55 억,,49561,N,N,153,N,00,N
20230626,160138,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,628000,5000,2,0.80,610925000,980,93.96,623000,637000,615000,809000,437000,623000,623378.71,4.44,0,-12,639000,631000,627000,619000,615000,629000,617000,56,186000,5000,473480,1000,1,1113400,6992,2.05,0.16,12,0.09,306968.00,3964218.00,929000,20220627,-32.40,615000,20230626,2.11,866000,-27.48,20230221,615000,2.11,20230626,929000,-32.40,20220627,615000,2.11,20230626,0.26,Y,003240,5000,55 억,,49408,N,N,153,N,00,N
20230626,150139,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,626000,3000,2,0.48,580816000,932,89.36,623000,637000,615000,809000,437000,623000,623193.13,4.44,0,-1,639000,631000,627000,619000,615000,629000,617000,56,186000,5000,473480,1000,1,1113400,6970,2.04,0.16,12,0.08,306968.00,3964218.00,929000,20220627,-32.62,615000,20230626,1.79,866000,-27.71,20230221,615000,1.79,20230626,929000,-32.62,20220627,615000,1.79,20230626,0.26,Y,003240,5000,55 억,,49408,N,N,197,N,00,N
20230626,140139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,626000,3000,2,0.48,245470000,391,37.49,623000,637000,621000,809000,437000,623000,627800.51,4.44,0,-158,639000,631000,627000,619000,615000,629000,617000,56,186000,5000,473480,1000,1,1113400,6970,2.04,0.16,12,0.04,306968.00,3964218.00,929000,20220627,-32.62,620000,20230621,0.97,866000,-27.71,20230221,620000,0.97,20230621,929000,-32.62,20220627,620000,0.97,20230621,0.26,Y,003240,5000,55 억,,49408,N,N,197,N,00,N
20230626,130139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,629000,6000,2,0.96,220974000,352,33.75,623000,637000,621000,809000,437000,623000,627767.05,4.44,0,-148,639000,631000,627000,619000,615000,629000,617000,56,186000,5000,473480,1000,1,1113400,7003,2.05,0.16,12,0.03,306968.00,3964218.00,929000,20220627,-32.29,620000,20230621,1.45,866000,-27.37,20230221,620000,1.45,20230621,929000,-32.29,20220627,620000,1.45,20230621,0.26,Y,003240,5000,55 억,,49408,N,N,197,N,00,N
20230626,120138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,627000,4000,2,0.64,186459000,297,28.48,623000,637000,621000,809000,437000,623000,627808.08,4.44,0,-124,639000,631000,627000,619000,615000,629000,617000,56,186000,5000,473480,1000,1,1113400,6981,2.04,0.16,12,0.03,306968.00,3964218.00,929000,20220627,-32.51,620000,20230621,1.13,866000,-27.60,20230221,620000,1.13,20230621,929000,-32.51,20220627,620000,1.13,20230621,0.26,Y,003240,5000,55 억,,49408,N,N,197,N,00,N
20230626,110138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,625000,2000,2,0.32,157591000,251,24.07,623000,637000,621000,809000,437000,623000,627852.59,4.44,0,-100,639000,631000,627000,619000,615000,629000,617000,56,186000,5000,473480,1000,1,1113400,6959,2.04,0.16,12,0.02,306968.00,3964218.00,929000,20220627,-32.72,620000,20230621,0.81,866000,-27.83,20230221,620000,0.81,20230621,929000,-32.72,20220627,620000,0.81,20230621,0.26,Y,003240,5000,55 억,,49408,N,N,197,N,00,N
20230626,100138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,628000,5000,2,0.80,123672000,197,18.89,623000,637000,621000,809000,437000,623000,627776.65,4.44,0,-92,639000,631000,627000,619000,615000,629000,617000,56,186000,5000,473480,1000,1,1113400,6992,2.05,0.16,12,0.02,306968.00,3964218.00,929000,20220627,-32.40,620000,20230621,1.29,866000,-27.48,20230221,620000,1.29,20230621,929000,-32.40,20220627,620000,1.29,20230621,0.26,Y,003240,5000,55 억,,49408,N,N,197,N,00,N
20230626,090138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,637000,14000,2,2.25,24517000,39,3.74,623000,637000,621000,809000,437000,623000,628641.03,4.44,0,-3,639000,631000,627000,619000,615000,629000,617000,56,186000,5000,473480,1000,1,1113400,7092,2.08,0.16,12,0.00,306968.00,3964218.00,929000,20220627,-31.43,620000,20230621,2.74,866000,-26.44,20230221,620000,2.74,20230621,929000,-31.43,20220627,620000,2.74,20230621,0.26,Y,003240,5000,55 억,,49408,N,N,197,N,00,N
20230623,151457,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,625000,-6000,5,-0.95,608017000,969,77.40,632000,635000,623000,820000,442000,631000,627468.52,4.46,0,-359,653000,642000,631000,620000,609000,647500,625500,56,189000,5000,479560,1000,1,1113400,6959,2.04,0.16,12,0.09,306968.00,3964218.00,929000,20220627,-32.72,620000,20230621,0.81,866000,-27.83,20230221,620000,0.81,20230621,929000,-32.72,20220627,620000,0.81,20230621,0.26,Y,003240,5000,55 억,,49707,N,N,164,N,00,N
20230623,140129,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,628000,-3000,5,-0.48,541075000,862,68.85,632000,635000,623000,820000,442000,631000,627697.22,4.46,0,-328,653000,642000,631000,620000,609000,647500,625500,56,189000,5000,479560,1000,1,1113400,6992,2.05,0.16,12,0.08,306968.00,3964218.00,929000,20220627,-32.40,620000,20230621,1.29,866000,-27.48,20230221,620000,1.29,20230621,929000,-32.40,20220627,620000,1.29,20230621,0.26,Y,003240,5000,55 억,,49707,N,N,164,N,00,N
20230622,160846,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,631000,4000,2,0.64,787706000,1250,72.13,628000,642000,620000,815000,439000,627000,630163.46,4.47,1,-192,638333,632666,626333,620666,614333,629500,617500,56,188000,5000,476520,1000,1,1113400,7026,2.06,0.16,12,0.11,306968.00,3964218.00,929000,20220627,-32.08,620000,20230622,1.77,866000,-27.14,20230221,620000,1.77,20230622,929000,-32.08,20220627,620000,1.77,20230622,0.27,Y,003240,5000,55 억,,49797,N,N,164,N,00,N
20230622,150203,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,633000,6000,2,0.96,747217000,1186,68.44,628000,642000,620000,815000,439000,627000,630031.20,4.47,1,-181,638333,632666,626333,620666,614333,629500,617500,56,188000,5000,476520,1000,1,1113400,7048,2.06,0.16,12,0.11,306968.00,3964218.00,929000,20220627,-31.86,620000,20230622,2.10,866000,-26.91,20230221,620000,2.10,20230622,929000,-31.86,20220627,620000,2.10,20230622,0.27,Y,003240,5000,55 억,,49797,N,N,221,N,00,N
20230622,140800,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,631000,4000,2,0.64,525946000,838,48.36,628000,640000,620000,815000,439000,627000,627620.53,4.47,1,-131,638333,632666,626333,620666,614333,629500,617500,56,188000,5000,476520,1000,1,1113400,7026,2.06,0.16,12,0.08,306968.00,3964218.00,929000,20220627,-32.08,620000,20230622,1.77,866000,-27.14,20230221,620000,1.77,20230622,929000,-32.08,20220627,620000,1.77,20230622,0.27,Y,003240,5000,55 억,,49797,N,N,221,N,00,N
20230622,130201,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,630000,3000,2,0.48,486196000,775,44.72,628000,640000,620000,815000,439000,627000,627349.68,4.47,1,-126,638333,632666,626333,620666,614333,629500,617500,56,188000,5000,476520,1000,1,1113400,7014,2.05,0.16,12,0.07,306968.00,3964218.00,929000,20220627,-32.19,620000,20230622,1.61,866000,-27.25,20230221,620000,1.61,20230622,929000,-32.19,20220627,620000,1.61,20230622,0.27,Y,003240,5000,55 억,,49797,N,N,221,N,00,N
20230622,120810,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,637000,10000,2,1.59,465354000,742,42.82,628000,640000,620000,815000,439000,627000,627161.73,4.47,1,-119,638333,632666,626333,620666,614333,629500,617500,56,188000,5000,476520,1000,1,1113400,7092,2.08,0.16,12,0.07,306968.00,3964218.00,929000,20220627,-31.43,620000,20230622,2.74,866000,-26.44,20230221,620000,2.74,20230622,929000,-31.43,20220627,620000,2.74,20230622,0.27,Y,003240,5000,55 억,,49797,N,N,221,N,00,N
20230622,110546,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,627000,0,3,0.00,222411000,357,20.60,628000,628000,620000,815000,439000,627000,623000.00,4.47,1,-41,638333,632666,626333,620666,614333,629500,617500,56,188000,5000,476520,1000,1,1113400,6981,2.04,0.16,12,0.03,306968.00,3964218.00,929000,20220627,-32.51,620000,20230622,1.13,866000,-27.60,20230221,620000,1.13,20230622,929000,-32.51,20220627,620000,1.13,20230622,0.27,Y,003240,5000,55 억,,49797,N,N,221,N,00,N
20230622,101019,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,624000,-3000,5,-0.48,162483000,261,15.06,628000,628000,620000,815000,439000,627000,622540.23,4.47,1,-18,638333,632666,626333,620666,614333,629500,617500,56,188000,5000,476520,1000,1,1113400,6948,2.03,0.16,12,0.02,306968.00,3964218.00,929000,20220627,-32.83,620000,20230622,0.65,866000,-27.94,20230221,620000,0.65,20230622,929000,-32.83,20220627,620000,0.65,20230622,0.27,Y,003240,5000,55 억,,49797,N,N,221,N,00,N
20230622,090615,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,624000,-3000,5,-0.48,16262000,26,1.50,628000,628000,624000,815000,439000,627000,625461.54,4.47,1,-4,638333,632666,626333,620666,614333,629500,617500,56,188000,5000,476520,1000,1,1113400,6948,2.03,0.16,12,0.00,306968.00,3964218.00,929000,20220627,-32.83,620000,20230621,0.65,866000,-27.94,20230221,620000,0.65,20230621,929000,-32.83,20220627,620000,0.65,20230621,0.27,Y,003240,5000,55 억,,49797,N,N,221,N,00,N
20230621,160605,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,627000,-8000,5,-1.26,1079654000,1721,153.94,632000,632000,620000,825000,445000,635000,627342.27,4.50,-12,-366,647000,641000,638000,632000,629000,639500,630500,56,190000,5000,482600,1000,1,1113400,6981,2.04,0.16,12,0.15,306968.00,3964218.00,929000,20220627,-32.51,620000,20230621,1.13,866000,-27.60,20230221,620000,1.13,20230621,929000,-32.51,20220627,620000,1.13,20230621,0.29,Y,003240,5000,55 억,,50062,N,N,221,N,00,N
20230621,150544,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,626000,-9000,5,-1.42,851393000,1355,121.20,632000,632000,625000,825000,445000,635000,628334.32,4.50,-12,-361,647000,641000,638000,632000,629000,639500,630500,56,190000,5000,482600,1000,1,1113400,6970,2.04,0.16,12,0.12,306968.00,3964218.00,929000,20220627,-32.62,625000,20230621,0.16,866000,-27.71,20230221,625000,0.16,20230621,929000,-32.62,20220627,625000,0.16,20230621,0.29,Y,003240,5000,55 억,,50062,N,N,118,N,00,N
20230621,140106,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,628000,-7000,5,-1.10,655371000,1042,93.20,632000,632000,627000,825000,445000,635000,628954.89,4.50,-12,-344,647000,641000,638000,632000,629000,639500,630500,56,190000,5000,482600,1000,1,1113400,6992,2.05,0.16,12,0.09,306968.00,3964218.00,929000,20220627,-32.40,627000,20230621,0.16,866000,-27.48,20230221,627000,0.16,20230621,929000,-32.40,20220627,627000,0.16,20230621,0.29,Y,003240,5000,55 억,,50062,N,N,118,N,00,N
20230621,130806,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,627000,-8000,5,-1.26,562370000,894,79.96,632000,632000,627000,825000,445000,635000,629049.22,4.50,-12,-289,647000,641000,638000,632000,629000,639500,630500,56,190000,5000,482600,1000,1,1113400,6981,2.04,0.16,12,0.08,306968.00,3964218.00,929000,20220627,-32.51,627000,20230621,0.00,866000,-27.60,20230221,627000,0.00,20230621,929000,-32.51,20220627,627000,0.00,20230621,0.29,Y,003240,5000,55 억,,50062,N,N,118,N,00,N
20230621,120649,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,629000,-6000,5,-0.94,358868000,570,50.98,632000,632000,628000,825000,445000,635000,629592.98,4.50,-12,-230,647000,641000,638000,632000,629000,639500,630500,56,190000,5000,482600,1000,1,1113400,7003,2.05,0.16,12,0.05,306968.00,3964218.00,929000,20220627,-32.29,628000,20230621,0.16,866000,-27.37,20230221,628000,0.16,20230621,929000,-32.29,20220627,628000,0.16,20230621,0.29,Y,003240,5000,55 억,,50062,N,N,118,N,00,N
20230621,110912,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,631000,-4000,5,-0.63,313515000,498,44.54,632000,632000,628000,825000,445000,635000,629548.19,4.50,-12,-188,647000,641000,638000,632000,629000,639500,630500,56,190000,5000,482600,1000,1,1113400,7026,2.06,0.16,12,0.04,306968.00,3964218.00,929000,20220627,-32.08,628000,20230621,0.48,866000,-27.14,20230221,628000,0.48,20230621,929000,-32.08,20220627,628000,0.48,20230621,0.29,Y,003240,5000,55 억,,50062,N,N,118,N,00,N
20230621,101031,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,631000,-4000,5,-0.63,219675000,349,31.22,632000,632000,628000,825000,445000,635000,629441.26,4.50,-12,-150,647000,641000,638000,632000,629000,639500,630500,56,190000,5000,482600,1000,1,1113400,7026,2.06,0.16,12,0.03,306968.00,3964218.00,929000,20220627,-32.08,628000,20230621,0.48,866000,-27.14,20230221,628000,0.48,20230621,929000,-32.08,20220627,628000,0.48,20230621,0.29,Y,003240,5000,55 억,,50062,N,N,118,N,00,N
20230621,090445,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,629000,-6000,5,-0.94,61703000,98,8.77,632000,632000,628000,825000,445000,635000,629622.45,4.50,-12,-54,647000,641000,638000,632000,629000,639500,630500,56,190000,5000,482600,1000,1,1113400,7003,2.05,0.16,12,0.01,306968.00,3964218.00,929000,20220627,-32.29,628000,20230621,0.16,866000,-27.37,20230221,628000,0.16,20230621,929000,-32.29,20220627,628000,0.16,20230621,0.29,Y,003240,5000,55 억,,50062,N,N,118,N,00,N
20230620,160116,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,635000,-7000,5,-1.09,712786000,1118,70.09,639000,644000,635000,834000,450000,642000,637559.14,4.50,0,-380,661333,651666,644333,634666,627333,648000,631000,56,192000,5000,487920,1000,1,1113400,7070,2.07,0.16,12,0.10,306968.00,3964218.00,929000,20220627,-31.65,635000,20230620,0.00,866000,-26.67,20230221,635000,0.00,20230620,929000,-31.65,20220627,635000,0.00,20230620,0.29,Y,003240,5000,55 억,,50152,N,N,118,N,00,N
20230620,150455,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,637000,-5000,5,-0.78,605348000,949,59.50,639000,644000,635000,834000,450000,642000,637879.87,4.50,0,-316,661333,651666,644333,634666,627333,648000,631000,56,192000,5000,487920,1000,1,1113400,7092,2.08,0.16,12,0.09,306968.00,3964218.00,929000,20220627,-31.43,635000,20230620,0.31,866000,-26.44,20230221,635000,0.31,20230620,929000,-31.43,20220627,635000,0.31,20230620,0.29,Y,003240,5000,55 억,,50152,N,N,213,N,00,N
20230620,140128,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,635000,-7000,5,-1.09,474988000,744,46.65,639000,644000,635000,834000,450000,642000,638424.73,4.50,0,-203,661333,651666,644333,634666,627333,648000,631000,56,192000,5000,487920,1000,1,1113400,7070,2.07,0.16,12,0.07,306968.00,3964218.00,929000,20220627,-31.65,635000,20230620,0.00,866000,-26.67,20230221,635000,0.00,20230620,929000,-31.65,20220627,635000,0.00,20230620,0.29,Y,003240,5000,55 억,,50152,N,N,213,N,00,N
20230620,130410,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,639000,-3000,5,-0.47,345084000,540,33.86,639000,644000,637000,834000,450000,642000,639044.44,4.50,0,-172,661333,651666,644333,634666,627333,648000,631000,56,192000,5000,487920,1000,1,1113400,7115,2.08,0.16,12,0.05,306968.00,3964218.00,929000,20220627,-31.22,637000,20230620,0.31,866000,-26.21,20230221,637000,0.31,20230620,929000,-31.22,20220627,637000,0.31,20230620,0.29,Y,003240,5000,55 억,,50152,N,N,213,N,00,N
20230620,120705,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,638000,-4000,5,-0.62,295324000,462,28.97,639000,644000,637000,834000,450000,642000,639229.44,4.50,0,-118,661333,651666,644333,634666,627333,648000,631000,56,192000,5000,487920,1000,1,1113400,7103,2.08,0.16,12,0.04,306968.00,3964218.00,929000,20220627,-31.32,637000,20230620,0.16,866000,-26.33,20230221,637000,0.16,20230620,929000,-31.32,20220627,637000,0.16,20230620,0.29,Y,003240,5000,55 억,,50152,N,N,213,N,00,N
20230620,110245,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,639000,-3000,5,-0.47,212928000,333,20.88,639000,644000,637000,834000,450000,642000,639423.42,4.50,0,-70,661333,651666,644333,634666,627333,648000,631000,56,192000,5000,487920,1000,1,1113400,7115,2.08,0.16,12,0.03,306968.00,3964218.00,929000,20220627,-31.22,637000,20230620,0.31,866000,-26.21,20230221,637000,0.31,20230620,929000,-31.22,20220627,637000,0.31,20230620,0.29,Y,003240,5000,55 억,,50152,N,N,213,N,00,N
20230620,100738,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,638000,-4000,5,-0.62,131179000,205,12.85,639000,644000,638000,834000,450000,642000,639897.56,4.50,0,-22,661333,651666,644333,634666,627333,648000,631000,56,192000,5000,487920,1000,1,1113400,7103,2.08,0.16,12,0.02,306968.00,3964218.00,929000,20220627,-31.32,637000,20230619,0.16,866000,-26.33,20230221,637000,0.16,20230619,929000,-31.32,20220627,637000,0.16,20230619,0.29,Y,003240,5000,55 억,,50152,N,N,213,N,00,N
20230620,090959,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,639000,-3000,5,-0.47,33829000,53,3.32,639000,639000,638000,834000,450000,642000,638283.02,4.50,0,14,661333,651666,644333,634666,627333,648000,631000,56,192000,5000,487920,1000,1,1113400,7115,2.08,0.16,12,0.00,306968.00,3964218.00,929000,20220627,-31.22,637000,20230619,0.31,866000,-26.21,20230221,637000,0.31,20230619,929000,-31.22,20220627,637000,0.31,20230619,0.29,Y,003240,5000,55 억,,50152,N,N,213,N,00,N
20230619,160104,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,642000,-8000,5,-1.23,1024037000,1595,195.95,650000,654000,637000,845000,455000,650000,642029.49,4.52,-17,-359,654666,652332,650666,648332,646666,651500,647500,56,195000,5000,494000,1000,1,1113400,7148,2.09,0.16,12,0.14,306968.00,3964218.00,938000,20220616,-31.56,637000,20230619,0.78,866000,-25.87,20230221,637000,0.78,20230619,929000,-30.89,20220627,637000,0.78,20230619,0.29,Y,003240,5000,55 억,,50328,N,N,213,N,00,N
20230619,150831,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,641000,-9000,5,-1.38,973388000,1516,186.24,650000,654000,637000,845000,455000,650000,642076.52,4.52,-17,-353,654666,652332,650666,648332,646666,651500,647500,56,195000,5000,494000,1000,1,1113400,7137,2.09,0.16,12,0.14,306968.00,3964218.00,938000,20220616,-31.66,637000,20230619,0.63,866000,-25.98,20230221,637000,0.63,20230619,929000,-31.00,20220627,637000,0.63,20230619,0.29,Y,003240,5000,55 억,,50328,N,N,121,N,00,N
20230619,140816,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,637000,-13000,5,-2.00,749847000,1166,143.24,650000,654000,637000,845000,455000,650000,643093.48,4.52,-17,-258,654666,652332,650666,648332,646666,651500,647500,56,195000,5000,494000,1000,1,1113400,7092,2.08,0.16,12,0.10,306968.00,3964218.00,938000,20220616,-32.09,637000,20230619,0.00,866000,-26.44,20230221,637000,0.00,20230619,929000,-31.43,20220627,637000,0.00,20230619,0.29,Y,003240,5000,55 억,,50328,N,N,121,N,00,N
20230619,130839,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,641000,-9000,5,-1.38,557359000,865,106.27,650000,654000,638000,845000,455000,650000,644345.66,4.52,-17,-192,654666,652332,650666,648332,646666,651500,647500,56,195000,5000,494000,1000,1,1113400,7137,2.09,0.16,12,0.08,306968.00,3964218.00,938000,20220616,-31.66,638000,20230619,0.47,866000,-25.98,20230221,638000,0.47,20230619,929000,-31.00,20220627,638000,0.47,20230619,0.29,Y,003240,5000,55 억,,50328,N,N,121,N,00,N
20230619,120121,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,645000,-5000,5,-0.77,252451000,390,47.91,650000,654000,645000,845000,455000,650000,647310.26,4.52,-17,-138,654666,652332,650666,648332,646666,651500,647500,56,195000,5000,494000,1000,1,1113400,7181,2.10,0.16,12,0.04,306968.00,3964218.00,938000,20220616,-31.24,645000,20230619,0.00,866000,-25.52,20230221,645000,0.00,20230619,929000,-30.57,20220627,645000,0.00,20230619,0.29,Y,003240,5000,55 억,,50328,N,N,121,N,00,N
20230619,110707,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,646000,-4000,5,-0.62,193014000,298,36.61,650000,654000,646000,845000,455000,650000,647697.99,4.52,-17,-92,654666,652332,650666,648332,646666,651500,647500,56,195000,5000,494000,1000,1,1113400,7193,2.10,0.16,12,0.03,306968.00,3964218.00,938000,20220616,-31.13,645000,20230602,0.16,866000,-25.40,20230221,645000,0.16,20230602,929000,-30.46,20220627,645000,0.16,20230602,0.29,Y,003240,5000,55 억,,50328,N,N,121,N,00,N
20230619,101043,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,648000,-2000,5,-0.31,95401000,147,18.06,650000,654000,646000,845000,455000,650000,648986.39,4.52,-17,-70,654666,652332,650666,648332,646666,651500,647500,56,195000,5000,494000,1000,1,1113400,7215,2.11,0.16,12,0.01,306968.00,3964218.00,938000,20220616,-30.92,645000,20230602,0.47,866000,-25.17,20230221,645000,0.47,20230602,929000,-30.25,20220627,645000,0.47,20230602,0.29,Y,003240,5000,55 억,,50328,N,N,121,N,00,N
20230619,090508,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,0,3,0.00,13004000,20,2.46,650000,654000,650000,845000,455000,650000,650200.00,4.52,-17,-1,654666,652332,650666,648332,646666,651500,647500,56,195000,5000,494000,1000,1,1113400,7237,2.12,0.16,12,0.00,306968.00,3964218.00,938000,20220616,-30.70,645000,20230602,0.78,866000,-24.94,20230221,645000,0.78,20230602,929000,-30.03,20220627,645000,0.78,20230602,0.29,Y,003240,5000,55 억,,50328,N,N,121,N,00,N
20230616,160940,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,-2000,5,-0.31,528054000,812,95.64,653000,653000,649000,847000,457000,652000,650312.81,4.56,0,-282,658666,655332,651666,648332,644666,655500,648500,56,195000,5000,495520,1000,1,1113400,7237,2.12,0.16,12,0.07,306968.00,3964218.00,957000,20220615,-32.08,645000,20230602,0.78,866000,-24.94,20230221,645000,0.78,20230602,938000,-30.70,20220616,645000,0.78,20230602,0.30,Y,003240,5000,55 억,,50727,N,N,121,N,00,N
20230616,150727,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,-2000,5,-0.31,409741000,630,74.20,653000,653000,649000,847000,457000,652000,650382.54,4.56,0,-266,658666,655332,651666,648332,644666,655500,648500,56,195000,5000,495520,1000,1,1113400,7237,2.12,0.16,12,0.06,306968.00,3964218.00,957000,20220615,-32.08,645000,20230602,0.78,866000,-24.94,20230221,645000,0.78,20230602,938000,-30.70,20220616,645000,0.78,20230602,0.30,Y,003240,5000,55 억,,50727,N,N,180,N,00,N
20230616,140956,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,-2000,5,-0.31,331661000,510,60.07,653000,653000,649000,847000,457000,652000,650315.69,4.56,0,-223,658666,655332,651666,648332,644666,655500,648500,56,195000,5000,495520,1000,1,1113400,7237,2.12,0.16,12,0.05,306968.00,3964218.00,957000,20220615,-32.08,645000,20230602,0.78,866000,-24.94,20230221,645000,0.78,20230602,938000,-30.70,20220616,645000,0.78,20230602,0.30,Y,003240,5000,55 억,,50727,N,N,180,N,00,N
20230616,130645,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,-2000,5,-0.31,266000000,409,48.17,653000,653000,649000,847000,457000,652000,650366.75,4.56,0,-195,658666,655332,651666,648332,644666,655500,648500,56,195000,5000,495520,1000,1,1113400,7237,2.12,0.16,12,0.04,306968.00,3964218.00,957000,20220615,-32.08,645000,20230602,0.78,866000,-24.94,20230221,645000,0.78,20230602,938000,-30.70,20220616,645000,0.78,20230602,0.30,Y,003240,5000,55 억,,50727,N,N,180,N,00,N
20230616,120649,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,651000,-1000,5,-0.15,131461000,202,23.79,653000,653000,650000,847000,457000,652000,650797.03,4.56,0,-74,658666,655332,651666,648332,644666,655500,648500,56,195000,5000,495520,1000,1,1113400,7248,2.12,0.16,12,0.02,306968.00,3964218.00,957000,20220615,-31.97,645000,20230602,0.93,866000,-24.83,20230221,645000,0.93,20230602,938000,-30.60,20220616,645000,0.93,20230602,0.30,Y,003240,5000,55 억,,50727,N,N,180,N,00,N
20230616,110440,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,-2000,5,-0.31,67708000,104,12.25,653000,653000,650000,847000,457000,652000,651038.46,4.56,0,-36,658666,655332,651666,648332,644666,655500,648500,56,195000,5000,495520,1000,1,1113400,7237,2.12,0.16,12,0.01,306968.00,3964218.00,957000,20220615,-32.08,645000,20230602,0.78,866000,-24.94,20230221,645000,0.78,20230602,938000,-30.70,20220616,645000,0.78,20230602,0.30,Y,003240,5000,55 억,,50727,N,N,180,N,00,N
20230616,100143,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,651000,-1000,5,-0.15,37131000,57,6.71,653000,653000,650000,847000,457000,652000,651421.05,4.56,0,-21,658666,655332,651666,648332,644666,655500,648500,56,195000,5000,495520,1000,1,1113400,7248,2.12,0.16,12,0.01,306968.00,3964218.00,957000,20220615,-31.97,645000,20230602,0.93,866000,-24.83,20230221,645000,0.93,20230602,938000,-30.60,20220616,645000,0.93,20230602,0.30,Y,003240,5000,55 억,,50727,N,N,180,N,00,N
20230616,090520,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,651000,-1000,5,-0.15,14996000,23,2.71,653000,653000,651000,847000,457000,652000,652000.00,4.56,0,-3,658666,655332,651666,648332,644666,655500,648500,56,195000,5000,495520,1000,1,1113400,7248,2.12,0.16,12,0.00,306968.00,3964218.00,957000,20220615,-31.97,645000,20230602,0.93,866000,-24.83,20230221,645000,0.93,20230602,938000,-30.60,20220616,645000,0.93,20230602,0.30,Y,003240,5000,55 억,,50727,N,N,180,N,00,N
20230615,150646,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,648000,-8000,5,-1.22,496023000,763,141.30,652000,655000,648000,852000,460000,656000,650095.67,4.59,0,-386,659333,657666,654333,652666,649333,658500,653500,56,196000,5000,498560,1000,1,1113400,7215,2.11,0.16,12,0.07,306968.00,3964218.00,964000,20220614,-32.78,645000,20230602,0.47,866000,-25.17,20230221,645000,0.47,20230602,957000,-32.29,20220615,645000,0.47,20230602,0.29,Y,003240,5000,55 억,,51059,N,N,94,N,00,N
20230615,140949,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,649000,-7000,5,-1.07,396800000,610,112.96,652000,655000,648000,852000,460000,656000,650491.80,4.59,0,-311,659333,657666,654333,652666,649333,658500,653500,56,196000,5000,498560,1000,1,1113400,7226,2.11,0.16,12,0.05,306968.00,3964218.00,964000,20220614,-32.68,645000,20230602,0.62,866000,-25.06,20230221,645000,0.62,20230602,957000,-32.18,20220615,645000,0.62,20230602,0.29,Y,003240,5000,55 억,,51059,N,N,94,N,00,N
20230615,130548,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,-6000,5,-0.91,290944000,447,82.78,652000,655000,650000,852000,460000,656000,650881.43,4.59,0,-171,659333,657666,654333,652666,649333,658500,653500,56,196000,5000,498560,1000,1,1113400,7237,2.12,0.16,12,0.04,306968.00,3964218.00,964000,20220614,-32.57,645000,20230602,0.78,866000,-24.94,20230221,645000,0.78,20230602,957000,-32.08,20220615,645000,0.78,20230602,0.29,Y,003240,5000,55 억,,51059,N,N,94,N,00,N
20230615,120419,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,650000,-6000,5,-0.91,258431000,397,73.52,652000,655000,650000,852000,460000,656000,650959.70,4.59,0,-148,659333,657666,654333,652666,649333,658500,653500,56,196000,5000,498560,1000,1,1113400,7237,2.12,0.16,12,0.04,306968.00,3964218.00,964000,20220614,-32.57,645000,20230602,0.78,866000,-24.94,20230221,645000,0.78,20230602,957000,-32.08,20220615,645000,0.78,20230602,0.29,Y,003240,5000,55 억,,51059,N,N,94,N,00,N
20230615,110853,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,651000,-5000,5,-0.76,232421000,357,66.11,652000,655000,650000,852000,460000,656000,651039.22,4.59,0,-117,659333,657666,654333,652666,649333,658500,653500,56,196000,5000,498560,1000,1,1113400,7248,2.12,0.16,12,0.03,306968.00,3964218.00,964000,20220614,-32.47,645000,20230602,0.93,866000,-24.83,20230221,645000,0.93,20230602,957000,-31.97,20220615,645000,0.93,20230602,0.29,Y,003240,5000,55 억,,51059,N,N,94,N,00,N
20230611,184910,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,661000,0,3,0.00,251473000,381,66.26,664000,664000,657000,859000,463000,661000,660034.12,4.62,-100,-139,672333,666666,663333,657666,654333,665000,656000,56,198000,5000,502360,1000,1,1113400,7360,2.15,0.17,12,0.03,306968.00,3964218.00,1000000,20220610,-33.90,645000,20230602,2.48,866000,-23.67,20230221,645000,2.48,20230602,1000000,-33.90,20220610,645000,2.48,20230602,0.29,Y,003240,5000,55 억,,51474,N,N,50,N,00,N