KissMeData/285130/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48800	100	2	0.21	831593350	17052	33.59	48400	49200	48400	63300	34100	48700	48767.92	11.92	0	1002	50700	49700	49000	48000	47300	49550	47850	882	14600	5000	36030	50	1	17253783	8420	23.71	0.44	12	0.10	2058.00	109846.00	82000	20230721	-40.49	48300	20240627	1.04	74100	-34.14	20240103	48300	1.04	20240627	82000	-40.49	20230721	48300	1.04	20240627	0.97	N	285130	5000	882 억	2056901	N	N	7	N	N
3	20240628	151145	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48700	0	3	0.00	708422900	14529	28.62	48400	49200	48400	63300	34100	48700	48759.23	11.92	0	1847	50700	49700	49000	48000	47300	49550	47850	882	14600	5000	36030	50	1	17253783	8403	23.66	0.44	12	0.08	2058.00	109846.00	82000	20230721	-40.61	48300	20240627	0.83	74100	-34.28	20240103	48300	0.83	20240627	82000	-40.61	20230721	48300	0.83	20240627	0.97	N	285130	5000	882 억	2056901	N	N	190	N	N
4	20240628	141145	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48800	100	2	0.21	496974050	10189	20.07	48400	49200	48400	63300	34100	48700	48775.55	11.92	0	747	50700	49700	49000	48000	47300	49550	47850	882	14600	5000	36030	50	1	17253783	8420	23.71	0.44	12	0.06	2058.00	109846.00	82000	20230721	-40.49	48300	20240627	1.04	74100	-34.14	20240103	48300	1.04	20240627	82000	-40.49	20230721	48300	1.04	20240627	0.97	N	285130	5000	882 억	2056901	N	N	190	N	N
5	20240628	131143	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48950	250	2	0.51	410903550	8428	16.60	48400	49200	48400	63300	34100	48700	48754.57	11.92	0	722	50700	49700	49000	48000	47300	49550	47850	882	14600	5000	36030	50	1	17253783	8446	23.79	0.45	12	0.05	2058.00	109846.00	82000	20230721	-40.30	48300	20240627	1.35	74100	-33.94	20240103	48300	1.35	20240627	82000	-40.30	20230721	48300	1.35	20240627	0.97	N	285130	5000	882 억	2056901	N	N	190	N	N
6	20240628	121140	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48900	200	2	0.41	317132750	6514	12.83	48400	48900	48400	63300	34100	48700	48684.79	11.92	0	492	50700	49700	49000	48000	47300	49550	47850	882	14600	5000	36030	50	1	17253783	8437	23.76	0.45	12	0.04	2058.00	109846.00	82000	20230721	-40.37	48300	20240627	1.24	74100	-34.01	20240103	48300	1.24	20240627	82000	-40.37	20230721	48300	1.24	20240627	0.97	N	285130	5000	882 억	2056901	N	N	190	N	N
7	20240628	111122	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48750	50	2	0.10	212078700	4361	8.59	48400	48900	48400	63300	34100	48700	48630.75	11.92	0	-104	50700	49700	49000	48000	47300	49550	47850	882	14600	5000	36030	50	1	17253783	8411	23.69	0.44	12	0.03	2058.00	109846.00	82000	20230721	-40.55	48300	20240627	0.93	74100	-34.21	20240103	48300	0.93	20240627	82000	-40.55	20230721	48300	0.93	20240627	0.97	N	285130	5000	882 억	2056901	N	N	190	N	N
8	20240628	101118	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48600	-100	5	-0.21	141910650	2917	5.75	48400	48900	48400	63300	34100	48700	48649.52	11.92	0	-94	50700	49700	49000	48000	47300	49550	47850	882	14600	5000	36030	50	1	17253783	8385	23.62	0.44	12	0.02	2058.00	109846.00	82000	20230721	-40.73	48300	20240627	0.62	74100	-34.41	20240103	48300	0.62	20240627	82000	-40.73	20230721	48300	0.62	20240627	0.97	N	285130	5000	882 억	2056901	N	N	190	N	N
9	20240628	091122	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	48600	-100	5	-0.21	30746200	633	1.25	48400	48850	48400	63300	34100	48700	48572.20	11.92	0	-71	50700	49700	49000	48000	47300	49550	47850	882	14600	5000	36030	50	1	17253783	8385	23.62	0.44	12	0.00	2058.00	109846.00	82000	20230721	-40.73	48300	20240627	0.62	74100	-34.41	20240103	48300	0.62	20240627	82000	-40.73	20230721	48300	0.62	20240627	0.97	N	285130	5000	882 억	2056901	N	N	190	N	N
10	20240627	161112	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48700	-50	5	-0.10	2483324150	50586	158.84	48700	50000	48300	63300	34150	48750	49091.24	11.98	0	-2563	49916	49332	49016	48432	48116	49175	48275	882	14550	5000	36070	50	1	17253783	8403	23.66	0.44	12	0.29	2058.00	109846.00	82000	20230721	-40.61	48300	20240627	0.83	74100	-34.28	20240103	48300	0.83	20240627	82000	-40.61	20230721	48300	0.83	20240627	0.97	N	285130	5000	882 억	2067505	N	N	190	N	N
11	20240627	151119	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48750	0	3	0.00	2410526450	49091	154.15	48700	50000	48300	63300	34150	48750	49103.23	11.98	0	-2383	49916	49332	49016	48432	48116	49175	48275	882	14550	5000	36070	50	1	17253783	8411	23.69	0.44	12	0.28	2058.00	109846.00	82000	20230721	-40.55	48300	20240627	0.93	74100	-34.21	20240103	48300	0.93	20240627	82000	-40.55	20230721	48300	0.93	20240627	0.97	N	285130	5000	882 억	2067505	N	N	36	N	N
12	20240627	141118	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48700	-50	5	-0.10	2051998000	41745	131.08	48700	50000	48300	63300	34150	48750	49155.54	11.98	0	-633	49916	49332	49016	48432	48116	49175	48275	882	14550	5000	36070	50	1	17253783	8403	23.66	0.44	12	0.24	2058.00	109846.00	82000	20230721	-40.61	48300	20240627	0.83	74100	-34.28	20240103	48300	0.83	20240627	82000	-40.61	20230721	48300	0.83	20240627	0.97	N	285130	5000	882 억	2067505	N	N	36	N	N
13	20240627	131117	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48700	-50	5	-0.10	1873915050	38085	119.59	48700	50000	48300	63300	34150	48750	49203.49	11.98	0	316	49916	49332	49016	48432	48116	49175	48275	882	14550	5000	36070	50	1	17253783	8403	23.66	0.44	12	0.22	2058.00	109846.00	82000	20230721	-40.61	48300	20240627	0.83	74100	-34.28	20240103	48300	0.83	20240627	82000	-40.61	20230721	48300	0.83	20240627	0.97	N	285130	5000	882 억	2067505	N	N	36	N	N
14	20240627	121120	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48700	-50	5	-0.10	1848225900	37558	117.93	48700	50000	48300	63300	34150	48750	49209.91	11.98	0	441	49916	49332	49016	48432	48116	49175	48275	882	14550	5000	36070	50	1	17253783	8403	23.66	0.44	12	0.22	2058.00	109846.00	82000	20230721	-40.61	48300	20240627	0.83	74100	-34.28	20240103	48300	0.83	20240627	82000	-40.61	20230721	48300	0.83	20240627	0.97	N	285130	5000	882 억	2067505	N	N	36	N	N
15	20240627	111119	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48650	-100	5	-0.21	1776830100	36093	113.33	48700	50000	48300	63300	34150	48750	49229.22	11.98	0	1030	49916	49332	49016	48432	48116	49175	48275	882	14550	5000	36070	50	1	17253783	8394	23.64	0.44	12	0.21	2058.00	109846.00	82000	20230721	-40.67	48300	20240627	0.72	74100	-34.35	20240103	48300	0.72	20240627	82000	-40.67	20230721	48300	0.72	20240627	0.97	N	285130	5000	882 억	2067505	N	N	36	N	N
16	20240627	101119	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49200	450	2	0.92	1633281200	33159	104.12	48700	50000	48300	63300	34150	48750	49256.05	11.98	0	2140	49916	49332	49016	48432	48116	49175	48275	882	14550	5000	36070	50	1	17253783	8489	23.91	0.45	12	0.19	2058.00	109846.00	82000	20230721	-40.00	48300	20240627	1.86	74100	-33.60	20240103	48300	1.86	20240627	82000	-40.00	20230721	48300	1.86	20240627	0.97	N	285130	5000	882 억	2067505	N	N	36	N	N
17	20240627	091118	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48350	-400	5	-0.82	219732350	4533	14.23	48700	48700	48300	63300	34150	48750	48473.94	11.98	0	-2555	49916	49332	49016	48432	48116	49175	48275	882	14550	5000	36070	50	1	17253783	8342	23.49	0.44	12	0.03	2058.00	109846.00	82000	20230721	-41.04	48300	20240627	0.10	74100	-34.75	20240103	48300	0.10	20240627	82000	-41.04	20230721	48300	0.10	20240627	0.97	N	285130	5000	882 억	2067505	N	N	36	N	N
18	20240626	161114	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48750	-500	5	-1.02	1550848400	31769	197.29	49100	49600	48700	64000	34500	49250	48816.44	12.02	0	-5947	49950	49600	49300	48950	48650	49775	49125	882	14750	5000	36440	50	1	17253783	8411	23.69	0.44	12	0.18	2058.00	109846.00	82000	20230721	-40.55	48700	20240626	0.10	74100	-34.21	20240103	48700	0.10	20240626	82000	-40.55	20230721	48700	0.10	20240626	0.96	N	285130	5000	882 억	2073305	N	N	36	N	N
19	20240626	151118	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48800	-450	5	-0.91	1257772750	25757	159.95	49100	49600	48750	64000	34500	49250	48832.27	12.02	0	-3494	49950	49600	49300	48950	48650	49775	49125	882	14750	5000	36440	50	1	17253783	8420	23.71	0.44	12	0.15	2058.00	109846.00	82000	20230721	-40.49	48750	20240626	0.10	74100	-34.14	20240103	48750	0.10	20240626	82000	-40.49	20230721	48750	0.10	20240626	0.96	N	285130	5000	882 억	2073305	N	N	99	N	N
20	20240626	141115	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48850	-400	5	-0.81	1094695800	22418	139.22	49100	49600	48750	64000	34500	49250	48831.11	12.02	0	-3303	49950	49600	49300	48950	48650	49775	49125	882	14750	5000	36440	50	1	17253783	8428	23.74	0.44	12	0.13	2058.00	109846.00	82000	20230721	-40.43	48750	20240626	0.21	74100	-34.08	20240103	48750	0.21	20240626	82000	-40.43	20230721	48750	0.21	20240626	0.96	N	285130	5000	882 억	2073305	N	N	99	N	N
21	20240626	131116	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48850	-400	5	-0.81	997794650	20433	126.89	49100	49600	48750	64000	34500	49250	48832.51	12.02	0	-3013	49950	49600	49300	48950	48650	49775	49125	882	14750	5000	36440	50	1	17253783	8428	23.74	0.44	12	0.12	2058.00	109846.00	82000	20230721	-40.43	48750	20240626	0.21	74100	-34.08	20240103	48750	0.21	20240626	82000	-40.43	20230721	48750	0.21	20240626	0.96	N	285130	5000	882 억	2073305	N	N	99	N	N
22	20240626	121114	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48750	-500	5	-1.02	873588850	17887	111.08	49100	49600	48750	64000	34500	49250	48839.32	12.02	0	-2792	49950	49600	49300	48950	48650	49775	49125	882	14750	5000	36440	50	1	17253783	8411	23.69	0.44	12	0.10	2058.00	109846.00	82000	20230721	-40.55	48750	20240626	0.00	74100	-34.21	20240103	48750	0.00	20240626	82000	-40.55	20230721	48750	0.00	20240626	0.96	N	285130	5000	882 억	2073305	N	N	99	N	N
23	20240626	111116	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48750	-500	5	-1.02	717223300	14681	91.17	49100	49600	48750	64000	34500	49250	48853.85	12.02	0	-2199	49950	49600	49300	48950	48650	49775	49125	882	14750	5000	36440	50	1	17253783	8411	23.69	0.44	12	0.09	2058.00	109846.00	82000	20230721	-40.55	48750	20240626	0.00	74100	-34.21	20240103	48750	0.00	20240626	82000	-40.55	20230721	48750	0.00	20240626	0.96	N	285130	5000	882 억	2073305	N	N	99	N	N
24	20240626	101113	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48800	-450	5	-0.91	379952000	7769	48.25	49100	49600	48800	64000	34500	49250	48906.17	12.02	0	-2071	49950	49600	49300	48950	48650	49775	49125	882	14750	5000	36440	50	1	17253783	8420	23.71	0.44	12	0.05	2058.00	109846.00	82000	20230721	-40.49	48800	20240626	0.00	74100	-34.14	20240103	48800	0.00	20240626	82000	-40.49	20230721	48800	0.00	20240626	0.96	N	285130	5000	882 억	2073305	N	N	99	N	N
25	20240626	091117	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48900	-350	5	-0.71	157768850	3220	20.00	49100	49600	48850	64000	34500	49250	48996.54	12.02	0	-976	49950	49600	49300	48950	48650	49775	49125	882	14750	5000	36440	50	1	17253783	8437	23.76	0.45	12	0.02	2058.00	109846.00	82000	20230721	-40.37	48850	20240626	0.10	74100	-34.01	20240103	48850	0.10	20240626	82000	-40.37	20230721	48850	0.10	20240626	0.96	N	285130	5000	882 억	2073305	N	N	99	N	N
26	20240625	161112	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49250	-200	5	-0.40	791291250	16054	67.18	49000	49650	49000	64200	34650	49450	49289.66	12.01	-3196	501	50716	50082	49766	49132	48816	49925	48975	882	14750	5000	36590	50	1	17253783	8497	23.93	0.45	12	0.09	2058.00	109846.00	82000	20230721	-39.94	49000	20240625	0.51	74100	-33.54	20240103	49000	0.51	20240625	82000	-39.94	20230721	49000	0.51	20240625	0.97	N	285130	5000	882 억	2071730	N	N	99	N	N
27	20240625	151110	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49400	-50	5	-0.10	693704950	14075	58.90	49000	49650	49000	64200	34650	49450	49286.32	12.01	-3196	735	50716	50082	49766	49132	48816	49925	48975	882	14750	5000	36590	50	1	17253783	8523	24.00	0.45	12	0.08	2058.00	109846.00	82000	20230721	-39.76	49000	20240625	0.82	74100	-33.33	20240103	49000	0.82	20240625	82000	-39.76	20230721	49000	0.82	20240625	0.97	N	285130	5000	882 억	2071730	N	N	1	N	N
28	20240625	141114	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49300	-150	5	-0.30	598988150	12156	50.87	49000	49650	49000	64200	34650	49450	49275.10	12.01	-3196	-14	50716	50082	49766	49132	48816	49925	48975	882	14750	5000	36590	50	1	17253783	8506	23.96	0.45	12	0.07	2058.00	109846.00	82000	20230721	-39.88	49000	20240625	0.61	74100	-33.47	20240103	49000	0.61	20240625	82000	-39.88	20230721	49000	0.61	20240625	0.97	N	285130	5000	882 억	2071730	N	N	1	N	N
29	20240625	131114	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49350	-100	5	-0.20	530316100	10763	45.04	49000	49650	49000	64200	34650	49450	49272.15	12.01	-3196	-147	50716	50082	49766	49132	48816	49925	48975	882	14750	5000	36590	50	1	17253783	8515	23.98	0.45	12	0.06	2058.00	109846.00	82000	20230721	-39.82	49000	20240625	0.71	74100	-33.40	20240103	49000	0.71	20240625	82000	-39.82	20230721	49000	0.71	20240625	0.97	N	285130	5000	882 억	2071730	N	N	1	N	N
30	20240625	121117	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49300	-150	5	-0.30	485527700	9855	41.24	49000	49650	49000	64200	34650	49450	49267.14	12.01	-3196	85	50716	50082	49766	49132	48816	49925	48975	882	14750	5000	36590	50	1	17253783	8506	23.96	0.45	12	0.06	2058.00	109846.00	82000	20230721	-39.88	49000	20240625	0.61	74100	-33.47	20240103	49000	0.61	20240625	82000	-39.88	20230721	49000	0.61	20240625	0.97	N	285130	5000	882 억	2071730	N	N	1	N	N
31	20240625	111115	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49400	-50	5	-0.10	395730850	8035	33.62	49000	49650	49000	64200	34650	49450	49250.88	12.01	-3196	378	50716	50082	49766	49132	48816	49925	48975	882	14750	5000	36590	50	1	17253783	8523	24.00	0.45	12	0.05	2058.00	109846.00	82000	20230721	-39.76	49000	20240625	0.82	74100	-33.33	20240103	49000	0.82	20240625	82000	-39.76	20230721	49000	0.82	20240625	0.97	N	285130	5000	882 억	2071730	N	N	1	N	N
32	20240625	101113	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49350	-100	5	-0.20	333541000	6775	28.35	49000	49650	49000	64200	34650	49450	49231.14	12.01	-3196	468	50716	50082	49766	49132	48816	49925	48975	882	14750	5000	36590	50	1	17253783	8515	23.98	0.45	12	0.04	2058.00	109846.00	82000	20230721	-39.82	49000	20240625	0.71	74100	-33.40	20240103	49000	0.71	20240625	82000	-39.82	20230721	49000	0.71	20240625	0.97	N	285130	5000	882 억	2071730	N	N	1	N	N
33	20240625	091113	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49400	-50	5	-0.10	177155700	3609	15.10	49000	49650	49000	64200	34650	49450	49087.20	12.01	-3196	1122	50716	50082	49766	49132	48816	49925	48975	882	14750	5000	36590	50	1	17253783	8523	24.00	0.45	12	0.02	2058.00	109846.00	82000	20230721	-39.76	49000	20240625	0.82	74100	-33.33	20240103	49000	0.82	20240625	82000	-39.76	20230721	49000	0.82	20240625	0.97	N	285130	5000	882 억	2071730	N	N	1	N	N
34	20240624	161113	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49450	-850	5	-1.69	1185504100	23862	76.12	50400	50400	49450	65300	35300	50300	49681.78	12.25	0	-13792	51900	51100	50500	49700	49100	50800	49400	882	15000	5000	37220	50	1	17253783	8532	24.03	0.45	12	0.14	2058.00	109846.00	82000	20230721	-39.70	49450	20240624	0.00	74100	-33.27	20240103	49450	0.00	20240624	82000	-39.70	20230721	49450	0.00	20240624	0.99	N	285130	5000	882 억	2113025	N	N	1	N	N
35	20240624	151109	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49550	-750	5	-1.49	930321450	18706	59.67	50400	50400	49500	65300	35300	50300	49732.67	12.25	0	-9198	51900	51100	50500	49700	49100	50800	49400	882	15000	5000	37220	50	1	17253783	8549	24.08	0.45	12	0.11	2058.00	109846.00	82000	20230721	-39.57	49450	20240619	0.20	74100	-33.13	20240103	49450	0.20	20240619	82000	-39.57	20230721	49450	0.20	20240619	0.99	N	285130	5000	882 억	2113025	N	N	65	N	N
36	20240624	141111	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49650	-650	5	-1.29	803165400	16140	51.49	50400	50400	49500	65300	35300	50300	49761.11	12.25	0	-8202	51900	51100	50500	49700	49100	50800	49400	882	15000	5000	37220	50	1	17253783	8567	24.13	0.45	12	0.09	2058.00	109846.00	82000	20230721	-39.45	49450	20240619	0.40	74100	-33.00	20240103	49450	0.40	20240619	82000	-39.45	20230721	49450	0.40	20240619	0.99	N	285130	5000	882 억	2113025	N	N	65	N	N
37	20240624	131108	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49700	-600	5	-1.19	511457200	10256	32.72	50400	50400	49650	65300	35300	50300	49867.43	12.25	0	-4481	51900	51100	50500	49700	49100	50800	49400	882	15000	5000	37220	50	1	17253783	8575	24.15	0.45	12	0.06	2058.00	109846.00	82000	20230721	-39.39	49450	20240619	0.51	74100	-32.93	20240103	49450	0.51	20240619	82000	-39.39	20230721	49450	0.51	20240619	0.99	N	285130	5000	882 억	2113025	N	N	65	N	N
38	20240624	121110	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49700	-600	5	-1.19	466782350	9357	29.85	50400	50400	49650	65300	35300	50300	49884.17	12.25	0	-4053	51900	51100	50500	49700	49100	50800	49400	882	15000	5000	37220	50	1	17253783	8575	24.15	0.45	12	0.05	2058.00	109846.00	82000	20230721	-39.39	49450	20240619	0.51	74100	-32.93	20240103	49450	0.51	20240619	82000	-39.39	20230721	49450	0.51	20240619	0.99	N	285130	5000	882 억	2113025	N	N	65	N	N
39	20240624	111112	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49750	-550	5	-1.09	407452000	8163	26.04	50400	50400	49700	65300	35300	50300	49912.64	12.25	0	-3374	51900	51100	50500	49700	49100	50800	49400	882	15000	5000	37220	50	1	17253783	8584	24.17	0.45	12	0.05	2058.00	109846.00	82000	20230721	-39.33	49450	20240619	0.61	74100	-32.86	20240103	49450	0.61	20240619	82000	-39.33	20230721	49450	0.61	20240619	0.99	N	285130	5000	882 억	2113025	N	N	65	N	N
40	20240624	101110	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49950	-350	5	-0.70	213720150	4272	13.63	50400	50400	49800	65300	35300	50300	50025.62	12.25	0	-1494	51900	51100	50500	49700	49100	50800	49400	882	15000	5000	37220	50	1	17253783	8618	24.27	0.45	12	0.02	2058.00	109846.00	82000	20230721	-39.09	49450	20240619	1.01	74100	-32.59	20240103	49450	1.01	20240619	82000	-39.09	20230721	49450	1.01	20240619	0.99	N	285130	5000	882 억	2113025	N	N	65	N	N
41	20240624	091110	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	-300	5	-0.60	99118250	1981	6.32	50400	50400	49800	65300	35300	50300	50029.12	12.25	0	-1135	51900	51100	50500	49700	49100	50800	49400	882	15000	5000	37220	100	1	17253783	8627	24.30	0.46	12	0.01	2058.00	109846.00	82000	20230721	-39.02	49450	20240619	1.11	74100	-32.52	20240103	49450	1.11	20240619	82000	-39.02	20230721	49450	1.11	20240619	0.99	N	285130	5000	882 억	2113025	N	N	65	N	N
42	20240621	161033	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50300	-900	5	-1.76	1573665750	31319	147.24	51000	51300	49900	66500	35900	51200	50246.29	12.30	0	-9710	52400	51800	51100	50500	49800	52100	50800	882	15300	5000	37880	100	1	17253783	8679	24.44	0.46	12	0.18	2058.00	109846.00	82000	20230721	-38.66	49450	20240619	1.72	74100	-32.12	20240103	49450	1.72	20240619	82000	-38.66	20230721	49450	1.72	20240619	1.00	N	285130	5000	882 억	2122386	N	N	65	N	N
43	20240621	151034	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50200	-1000	5	-1.95	1188476200	23651	111.19	51000	51300	49900	66500	35900	51200	50250.57	12.30	0	-9734	52400	51800	51100	50500	49800	52100	50800	882	15300	5000	37880	100	1	17253783	8661	24.39	0.46	12	0.14	2058.00	109846.00	82000	20230721	-38.78	49450	20240619	1.52	74100	-32.25	20240103	49450	1.52	20240619	82000	-38.78	20230721	49450	1.52	20240619	1.00	N	285130	5000	882 억	2122386	N	N	118	N	N
44	20240621	141032	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	-1200	5	-2.34	750083700	14884	69.98	51000	51300	50000	66500	35900	51200	50395.30	12.30	0	-4676	52400	51800	51100	50500	49800	52100	50800	882	15300	5000	37880	100	1	17253783	8627	24.30	0.46	12	0.09	2058.00	109846.00	82000	20230721	-39.02	49450	20240619	1.11	74100	-32.52	20240103	49450	1.11	20240619	82000	-39.02	20230721	49450	1.11	20240619	1.00	N	285130	5000	882 억	2122386	N	N	118	N	N
45	20240621	131034	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50400	-800	5	-1.56	462745800	9155	43.04	51000	51300	50300	66500	35900	51200	50545.69	12.30	0	-810	52400	51800	51100	50500	49800	52100	50800	882	15300	5000	37880	100	1	17253783	8696	24.49	0.46	12	0.05	2058.00	109846.00	82000	20230721	-38.54	49450	20240619	1.92	74100	-31.98	20240103	49450	1.92	20240619	82000	-38.54	20230721	49450	1.92	20240619	1.00	N	285130	5000	882 억	2122386	N	N	118	N	N
46	20240621	121036	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50400	-800	5	-1.56	402937700	7968	37.46	51000	51300	50300	66500	35900	51200	50569.49	12.30	0	-255	52400	51800	51100	50500	49800	52100	50800	882	15300	5000	37880	100	1	17253783	8696	24.49	0.46	12	0.05	2058.00	109846.00	82000	20230721	-38.54	49450	20240619	1.92	74100	-31.98	20240103	49450	1.92	20240619	82000	-38.54	20230721	49450	1.92	20240619	1.00	N	285130	5000	882 억	2122386	N	N	118	N	N
47	20240621	111034	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50500	-700	5	-1.37	311278800	6153	28.93	51000	51300	50300	66500	35900	51200	50589.76	12.30	0	-108	52400	51800	51100	50500	49800	52100	50800	882	15300	5000	37880	100	1	17253783	8713	24.54	0.46	12	0.04	2058.00	109846.00	82000	20230721	-38.41	49450	20240619	2.12	74100	-31.85	20240103	49450	2.12	20240619	82000	-38.41	20230721	49450	2.12	20240619	1.00	N	285130	5000	882 억	2122386	N	N	118	N	N
48	20240621	101031	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50500	-700	5	-1.37	265621700	5248	24.67	51000	51300	50400	66500	35900	51200	50613.89	12.30	0	85	52400	51800	51100	50500	49800	52100	50800	882	15300	5000	37880	100	1	17253783	8713	24.54	0.46	12	0.03	2058.00	109846.00	82000	20230721	-38.41	49450	20240619	2.12	74100	-31.85	20240103	49450	2.12	20240619	82000	-38.41	20230721	49450	2.12	20240619	1.00	N	285130	5000	882 억	2122386	N	N	118	N	N
49	20240621	091036	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50900	-300	5	-0.59	28174700	552	2.60	51000	51300	50900	66500	35900	51200	51041.12	12.30	0	-151	52400	51800	51100	50500	49800	52100	50800	882	15300	5000	37880	100	1	17253783	8782	24.73	0.46	12	0.00	2058.00	109846.00	82000	20230721	-37.93	49450	20240619	2.93	74100	-31.31	20240103	49450	2.93	20240619	82000	-37.93	20230721	49450	2.93	20240619	1.00	N	285130	5000	882 억	2122386	N	N	118	N	N
50	20240620	161028	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51200	200	2	0.39	1083869900	21166	43.26	50600	51700	50400	66300	35700	51000	51208.08	12.30	0	-343	52033	51516	50483	49966	48933	51775	50225	882	15300	5000	37740	100	1	17253783	8834	24.88	0.47	12	0.12	2058.00	109846.00	82000	20230721	-37.56	49450	20240619	3.54	74100	-30.90	20240103	49450	3.54	20240619	82000	-37.56	20230721	49450	3.54	20240619	0.97	N	285130	5000	882 억	2122845	N	N	118	N	N
51	20240620	151029	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51200	200	2	0.39	958127300	18711	38.25	50600	51700	50400	66300	35700	51000	51206.64	12.30	0	843	52033	51516	50483	49966	48933	51775	50225	882	15300	5000	37740	100	1	17253783	8834	24.88	0.47	12	0.11	2058.00	109846.00	82000	20230721	-37.56	49450	20240619	3.54	74100	-30.90	20240103	49450	3.54	20240619	82000	-37.56	20230721	49450	3.54	20240619	0.97	N	285130	5000	882 억	2122845	N	N	154	N	N
52	20240620	141030	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51200	200	2	0.39	842495300	16451	33.63	50600	51700	50400	66300	35700	51000	51212.42	12.30	0	675	52033	51516	50483	49966	48933	51775	50225	882	15300	5000	37740	100	1	17253783	8834	24.88	0.47	12	0.10	2058.00	109846.00	82000	20230721	-37.56	49450	20240619	3.54	74100	-30.90	20240103	49450	3.54	20240619	82000	-37.56	20230721	49450	3.54	20240619	0.97	N	285130	5000	882 억	2122845	N	N	154	N	N
53	20240620	131030	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51200	200	2	0.39	739297200	14434	29.50	50600	51700	50400	66300	35700	51000	51219.16	12.30	0	-3	52033	51516	50483	49966	48933	51775	50225	882	15300	5000	37740	100	1	17253783	8834	24.88	0.47	12	0.08	2058.00	109846.00	82000	20230721	-37.56	49450	20240619	3.54	74100	-30.90	20240103	49450	3.54	20240619	82000	-37.56	20230721	49450	3.54	20240619	0.97	N	285130	5000	882 억	2122845	N	N	154	N	N
54	20240620	121027	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51200	200	2	0.39	662490000	12934	26.44	50600	51700	50400	66300	35700	51000	51220.83	12.30	0	192	52033	51516	50483	49966	48933	51775	50225	882	15300	5000	37740	100	1	17253783	8834	24.88	0.47	12	0.07	2058.00	109846.00	82000	20230721	-37.56	49450	20240619	3.54	74100	-30.90	20240103	49450	3.54	20240619	82000	-37.56	20230721	49450	3.54	20240619	0.97	N	285130	5000	882 억	2122845	N	N	154	N	N
55	20240620	111030	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51100	100	2	0.20	574062100	11207	22.91	50600	51700	50400	66300	35700	51000	51223.55	12.30	0	145	52033	51516	50483	49966	48933	51775	50225	882	15300	5000	37740	100	1	17253783	8817	24.83	0.47	12	0.06	2058.00	109846.00	82000	20230721	-37.68	49450	20240619	3.34	74100	-31.04	20240103	49450	3.34	20240619	82000	-37.68	20230721	49450	3.34	20240619	0.97	N	285130	5000	882 억	2122845	N	N	154	N	N
56	20240620	101031	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51300	300	2	0.59	422742100	8257	16.88	50600	51700	50400	66300	35700	51000	51198.05	12.30	0	334	52033	51516	50483	49966	48933	51775	50225	882	15300	5000	37740	100	1	17253783	8851	24.93	0.47	12	0.05	2058.00	109846.00	82000	20230721	-37.44	49450	20240619	3.74	74100	-30.77	20240103	49450	3.74	20240619	82000	-37.44	20230721	49450	3.74	20240619	0.97	N	285130	5000	882 억	2122845	N	N	154	N	N
57	20240620	091035	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50400	-600	5	-1.18	69290700	1370	2.80	50600	50900	50400	66300	35700	51000	50576.84	12.30	0	-5	52033	51516	50483	49966	48933	51775	50225	882	15300	5000	37740	100	1	17253783	8696	24.49	0.46	12	0.01	2058.00	109846.00	82000	20230721	-38.54	49450	20240619	1.92	74100	-31.98	20240103	49450	1.92	20240619	82000	-38.54	20230721	49450	1.92	20240619	0.97	N	285130	5000	882 억	2122845	N	N	154	N	N
58	20240619	161024	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51000	1250	2	2.51	2452614950	48728	126.84	49850	51000	49450	64600	34850	49750	50330.55	12.31	0	173	50516	50132	49916	49532	49316	50025	49425	882	14850	5000	36810	100	1	17253783	8799	24.78	0.46	12	0.28	2058.00	109846.00	82000	20230721	-37.80	49450	20240619	3.13	74100	-31.17	20240103	49450	3.13	20240619	82000	-37.80	20230721	49450	3.13	20240619	0.97	N	285130	5000	882 억	2124612	N	N	154	N	N
59	20240619	151024	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50900	1150	2	2.31	2269511750	45136	117.49	49850	51000	49450	64600	34850	49750	50281.76	12.31	0	436	50516	50132	49916	49532	49316	50025	49425	882	14850	5000	36810	100	1	17253783	8782	24.73	0.46	12	0.26	2058.00	109846.00	82000	20230721	-37.93	49450	20240619	2.93	74100	-31.31	20240103	49450	2.93	20240619	82000	-37.93	20230721	49450	2.93	20240619	0.97	N	285130	5000	882 억	2124612	N	N	48	N	N
60	20240619	141033	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50800	1050	2	2.11	1951164350	38880	101.21	49850	50900	49450	64600	34850	49750	50184.39	12.31	0	3241	50516	50132	49916	49532	49316	50025	49425	882	14850	5000	36810	100	1	17253783	8765	24.68	0.46	12	0.23	2058.00	109846.00	82000	20230721	-38.05	49450	20240619	2.73	74100	-31.44	20240103	49450	2.73	20240619	82000	-38.05	20230721	49450	2.73	20240619	0.97	N	285130	5000	882 억	2124612	N	N	48	N	N
61	20240619	131021	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50700	950	2	1.91	1759681050	35111	91.40	49850	50800	49450	64600	34850	49750	50117.77	12.31	0	3515	50516	50132	49916	49532	49316	50025	49425	882	14850	5000	36810	100	1	17253783	8748	24.64	0.46	12	0.20	2058.00	109846.00	82000	20230721	-38.17	49450	20240619	2.53	74100	-31.58	20240103	49450	2.53	20240619	82000	-38.17	20230721	49450	2.53	20240619	0.97	N	285130	5000	882 억	2124612	N	N	48	N	N
62	20240619	121022	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50700	950	2	1.91	1459205250	29190	75.98	49850	50700	49450	64600	34850	49750	49989.99	12.31	0	1817	50516	50132	49916	49532	49316	50025	49425	882	14850	5000	36810	100	1	17253783	8748	24.64	0.46	12	0.17	2058.00	109846.00	82000	20230721	-38.17	49450	20240619	2.53	74100	-31.58	20240103	49450	2.53	20240619	82000	-38.17	20230721	49450	2.53	20240619	0.97	N	285130	5000	882 억	2124612	N	N	48	N	N
63	20240619	111026	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	650	2	1.31	1122635450	22523	58.63	49850	50500	49450	64600	34850	49750	49844.00	12.31	0	-550	50516	50132	49916	49532	49316	50025	49425	882	14850	5000	36810	100	1	17253783	8696	24.49	0.46	12	0.13	2058.00	109846.00	82000	20230721	-38.54	49450	20240619	1.92	74100	-31.98	20240103	49450	1.92	20240619	82000	-38.54	20230721	49450	1.92	20240619	0.97	N	285130	5000	882 억	2124612	N	N	48	N	N
64	20240619	101029	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50200	450	2	0.90	824073150	16586	43.17	49850	50300	49450	64600	34850	49750	49684.82	12.31	0	-194	50516	50132	49916	49532	49316	50025	49425	882	14850	5000	36810	100	1	17253783	8661	24.39	0.46	12	0.10	2058.00	109846.00	82000	20230721	-38.78	49450	20240619	1.52	74100	-32.25	20240103	49450	1.52	20240619	82000	-38.78	20230721	49450	1.52	20240619	0.97	N	285130	5000	882 억	2124612	N	N	48	N	N
65	20240619	091032	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49600	-150	5	-0.30	99295200	1998	5.20	49850	49850	49600	64600	34850	49750	49697.01	12.31	0	-556	50516	50132	49916	49532	49316	50025	49425	882	14850	5000	36810	50	1	17253783	8558	24.10	0.45	12	0.01	2058.00	109846.00	82000	20230721	-39.51	49600	20240619	0.00	74100	-33.06	20240103	49600	0.00	20240619	82000	-39.51	20230721	49600	0.00	20240619	0.97	N	285130	5000	882 억	2124612	N	N	48	N	N
66	20240618	161020	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49750	-200	5	-0.40	1913317750	38347	158.63	49950	50300	49700	64900	35000	49950	49895.00	12.38	0	-12280	50750	50350	50100	49700	49450	50225	49575	882	14950	5000	36960	50	1	17253783	8584	24.17	0.45	12	0.22	2058.00	109846.00	82000	20230721	-39.33	49700	20240618	0.10	74100	-32.86	20240103	49700	0.10	20240618	82000	-39.33	20230721	49700	0.10	20240618	0.95	N	285130	5000	882 억	2136448	N	N	48	N	N
67	20240618	151019	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49750	-200	5	-0.40	1831928050	36711	151.86	49950	50300	49700	64900	35000	49950	49901.34	12.38	0	-11929	50750	50350	50100	49700	49450	50225	49575	882	14950	5000	36960	50	1	17253783	8584	24.17	0.45	12	0.21	2058.00	109846.00	82000	20230721	-39.33	49700	20240618	0.10	74100	-32.86	20240103	49700	0.10	20240618	82000	-39.33	20230721	49700	0.10	20240618	0.95	N	285130	5000	882 억	2136448	N	N	105	N	N
68	20240618	141023	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49850	-100	5	-0.20	1335333500	26727	110.56	49950	50300	49800	64900	35000	49950	49961.97	12.38	0	-10606	50750	50350	50100	49700	49450	50225	49575	882	14950	5000	36960	50	1	17253783	8601	24.22	0.45	12	0.15	2058.00	109846.00	82000	20230721	-39.21	49800	20240618	0.10	74100	-32.73	20240103	49800	0.10	20240618	82000	-39.21	20230721	49800	0.10	20240618	0.95	N	285130	5000	882 억	2136448	N	N	105	N	N
69	20240618	131024	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50100	150	2	0.30	587192850	11738	48.56	49950	50300	49900	64900	35000	49950	50024.95	12.38	0	-1965	50750	50350	50100	49700	49450	50225	49575	882	14950	5000	36960	100	1	17253783	8644	24.34	0.46	12	0.07	2058.00	109846.00	82000	20230721	-38.90	49850	20240617	0.50	74100	-32.39	20240103	49850	0.50	20240617	82000	-38.90	20230721	49850	0.50	20240617	0.95	N	285130	5000	882 억	2136448	N	N	105	N	N
70	20240618	121021	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	50	2	0.10	501385600	10022	41.46	49950	50300	49900	64900	35000	49950	50028.50	12.38	0	-2048	50750	50350	50100	49700	49450	50225	49575	882	14950	5000	36960	100	1	17253783	8627	24.30	0.46	12	0.06	2058.00	109846.00	82000	20230721	-39.02	49850	20240617	0.30	74100	-32.52	20240103	49850	0.30	20240617	82000	-39.02	20230721	49850	0.30	20240617	0.95	N	285130	5000	882 억	2136448	N	N	105	N	N
71	20240618	111020	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	49950	0	3	0.00	379541450	7584	31.37	49950	50300	49900	64900	35000	49950	50045.02	12.38	0	-1841	50750	50350	50100	49700	49450	50225	49575	882	14950	5000	36960	50	1	17253783	8618	24.27	0.45	12	0.04	2058.00	109846.00	82000	20230721	-39.09	49850	20240617	0.20	74100	-32.59	20240103	49850	0.20	20240617	82000	-39.09	20230721	49850	0.20	20240617	0.95	N	285130	5000	882 억	2136448	N	N	105	N	N
72	20240618	101019	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	50	2	0.10	212843900	4250	17.58	49950	50300	49950	64900	35000	49950	50080.92	12.38	0	-343	50750	50350	50100	49700	49450	50225	49575	882	14950	5000	36960	100	1	17253783	8627	24.30	0.46	12	0.02	2058.00	109846.00	82000	20230721	-39.02	49850	20240617	0.30	74100	-32.52	20240103	49850	0.30	20240617	82000	-39.02	20230721	49850	0.30	20240617	0.95	N	285130	5000	882 억	2136448	N	N	105	N	N
73	20240618	091029	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50100	150	2	0.30	47570700	951	3.93	49950	50300	49950	64900	35000	49950	50021.77	12.38	0	127	50750	50350	50100	49700	49450	50225	49575	882	14950	5000	36960	100	1	17253783	8644	24.34	0.46	12	0.01	2058.00	109846.00	82000	20230721	-38.90	49850	20240617	0.50	74100	-32.39	20240103	49850	0.50	20240617	82000	-38.90	20230721	49850	0.50	20240617	0.95	N	285130	5000	882 억	2136448	N	N	105	N	N
74	20240617	161011	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49950	-350	5	-0.70	1206501700	24100	52.16	50300	50500	49850	65300	35300	50300	50062.75	12.38	0	-1471	52166	51232	50666	49732	49166	50950	49450	882	15000	5000	37220	50	1	17253783	8618	24.27	0.45	12	0.14	2058.00	109846.00	82000	20230721	-39.09	49850	20240617	0.20	74100	-32.59	20240103	49850	0.20	20240617	82000	-39.09	20230721	49850	0.20	20240617	0.93	N	285130	5000	882 억	2136347	N	N	85	N	N
75	20240617	151020	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49950	-350	5	-0.70	1079861900	21565	46.67	50300	50500	49850	65300	35300	50300	50074.75	12.38	0	-1808	52166	51232	50666	49732	49166	50950	49450	882	15000	5000	37220	50	1	17253783	8618	24.27	0.45	12	0.12	2058.00	109846.00	82000	20230721	-39.09	49850	20240617	0.20	74100	-32.59	20240103	49850	0.20	20240617	82000	-39.09	20230721	49850	0.20	20240617	0.93	N	285130	5000	882 억	2136347	N	N	204	N	N
76	20240617	141009	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50000	-300	5	-0.60	904901450	18063	39.09	50300	50500	49850	65300	35300	50300	50096.96	12.38	0	-1180	52166	51232	50666	49732	49166	50950	49450	882	15000	5000	37220	100	1	17253783	8627	24.30	0.46	12	0.10	2058.00	109846.00	82000	20230721	-39.02	49850	20240617	0.30	74100	-32.52	20240103	49850	0.30	20240617	82000	-39.02	20230721	49850	0.30	20240617	0.93	N	285130	5000	882 억	2136347	N	N	204	N	N
77	20240617	131009	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50100	-200	5	-0.40	822841050	16424	35.54	50300	50500	49850	65300	35300	50300	50099.92	12.38	0	-778	52166	51232	50666	49732	49166	50950	49450	882	15000	5000	37220	100	1	17253783	8644	24.34	0.46	12	0.10	2058.00	109846.00	82000	20230721	-38.90	49850	20240617	0.50	74100	-32.39	20240103	49850	0.50	20240617	82000	-38.90	20230721	49850	0.50	20240617	0.93	N	285130	5000	882 억	2136347	N	N	204	N	N
78	20240617	121009	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50100	-200	5	-0.40	697771250	13926	30.14	50300	50500	49850	65300	35300	50300	50105.65	12.38	0	-359	52166	51232	50666	49732	49166	50950	49450	882	15000	5000	37220	100	1	17253783	8644	24.34	0.46	12	0.08	2058.00	109846.00	82000	20230721	-38.90	49850	20240617	0.50	74100	-32.39	20240103	49850	0.50	20240617	82000	-38.90	20230721	49850	0.50	20240617	0.93	N	285130	5000	882 억	2136347	N	N	204	N	N
79	20240617	111002	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50200	-100	5	-0.20	635335950	12682	27.45	50300	50500	49850	65300	35300	50300	50097.46	12.38	0	-220	52166	51232	50666	49732	49166	50950	49450	882	15000	5000	37220	100	1	17253783	8661	24.39	0.46	12	0.07	2058.00	109846.00	82000	20230721	-38.78	49850	20240617	0.70	74100	-32.25	20240103	49850	0.70	20240617	82000	-38.78	20230721	49850	0.70	20240617	0.93	N	285130	5000	882 억	2136347	N	N	204	N	N
80	20240617	101002	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50100	-200	5	-0.40	534554850	10671	23.09	50300	50500	49850	65300	35300	50300	50094.17	12.38	0	-142	52166	51232	50666	49732	49166	50950	49450	882	15000	5000	37220	100	1	17253783	8644	24.34	0.46	12	0.06	2058.00	109846.00	82000	20230721	-38.90	49850	20240617	0.50	74100	-32.39	20240103	49850	0.50	20240617	82000	-38.90	20230721	49850	0.50	20240617	0.93	N	285130	5000	882 억	2136347	N	N	204	N	N
81	20240617	091005	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50100	-200	5	-0.40	156392200	3116	6.74	50300	50500	50000	65300	35300	50300	50190.05	12.38	0	-647	52166	51232	50666	49732	49166	50950	49450	882	15000	5000	37220	100	1	17253783	8644	24.34	0.46	12	0.02	2058.00	109846.00	82000	20230721	-38.90	50000	20240617	0.20	74100	-32.39	20240103	50000	0.20	20240617	82000	-38.90	20230721	50000	0.20	20240617	0.93	N	285130	5000	882 억	2136347	N	N	204	N	N
82	20240614	160839	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50300	-900	5	-1.76	2300565000	45667	78.30	51100	51600	50100	66500	35900	51200	50376.98	12.47	0	-18371	53200	52200	51700	50700	50200	51950	50450	882	15300	5000	37880	100	1	17253783	8679	24.44	0.46	12	0.26	2058.00	109846.00	82000	20230721	-38.66	50100	20240614	0.40	74100	-32.12	20240103	50100	0.40	20240614	82000	-38.66	20230721	50100	0.40	20240614	0.92	N	285130	5000	882 억	2151635	N	N	204	N	N
83	20240614	150842	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50300	-900	5	-1.76	2105299200	41785	71.65	51100	51600	50100	66500	35900	51200	50384.09	12.47	0	-17234	53200	52200	51700	50700	50200	51950	50450	882	15300	5000	37880	100	1	17253783	8679	24.44	0.46	12	0.24	2058.00	109846.00	82000	20230721	-38.66	50100	20240614	0.40	74100	-32.12	20240103	50100	0.40	20240614	82000	-38.66	20230721	50100	0.40	20240614	0.92	N	285130	5000	882 억	2151635	N	N	322	N	N
84	20240614	140840	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50500	-700	5	-1.37	1811525000	35942	61.63	51100	51600	50100	66500	35900	51200	50401.34	12.47	0	-16656	53200	52200	51700	50700	50200	51950	50450	882	15300	5000	37880	100	1	17253783	8713	24.54	0.46	12	0.21	2058.00	109846.00	82000	20230721	-38.41	50100	20240614	0.80	74100	-31.85	20240103	50100	0.80	20240614	82000	-38.41	20230721	50100	0.80	20240614	0.92	N	285130	5000	882 억	2151635	N	N	322	N	N
85	20240614	130843	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	-800	5	-1.56	1614494200	32034	54.93	51100	51600	50100	66500	35900	51200	50399.39	12.47	0	-16739	53200	52200	51700	50700	50200	51950	50450	882	15300	5000	37880	100	1	17253783	8696	24.49	0.46	12	0.19	2058.00	109846.00	82000	20230721	-38.54	50100	20240614	0.60	74100	-31.98	20240103	50100	0.60	20240614	82000	-38.54	20230721	50100	0.60	20240614	0.92	N	285130	5000	882 억	2151635	N	N	322	N	N
86	20240614	120846	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	-800	5	-1.56	1499626600	29755	51.02	51100	51600	50100	66500	35900	51200	50399.15	12.47	0	-16316	53200	52200	51700	50700	50200	51950	50450	882	15300	5000	37880	100	1	17253783	8696	24.49	0.46	12	0.17	2058.00	109846.00	82000	20230721	-38.54	50100	20240614	0.60	74100	-31.98	20240103	50100	0.60	20240614	82000	-38.54	20230721	50100	0.60	20240614	0.92	N	285130	5000	882 억	2151635	N	N	322	N	N
87	20240614	110952	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	-800	5	-1.56	1419320100	28163	48.29	51100	51600	50100	66500	35900	51200	50396.62	12.47	0	-15971	53200	52200	51700	50700	50200	51950	50450	882	15300	5000	37880	100	1	17253783	8696	24.49	0.46	12	0.16	2058.00	109846.00	82000	20230721	-38.54	50100	20240614	0.60	74100	-31.98	20240103	50100	0.60	20240614	82000	-38.54	20230721	50100	0.60	20240614	0.92	N	285130	5000	882 억	2151635	N	N	322	N	N
88	20240614	100951	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50100	-1100	5	-2.15	1228684200	24374	41.79	51100	51600	50100	66500	35900	51200	50409.63	12.47	0	-15556	53200	52200	51700	50700	50200	51950	50450	882	15300	5000	37880	100	1	17253783	8644	24.34	0.46	12	0.14	2058.00	109846.00	82000	20230721	-38.90	50100	20240614	0.00	74100	-32.39	20240103	50100	0.00	20240614	82000	-38.90	20230721	50100	0.00	20240614	0.92	N	285130	5000	882 억	2151635	N	N	322	N	N
89	20240614	090957	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	-800	5	-1.56	463386900	9142	15.68	51100	51600	50400	66500	35900	51200	50687.69	12.47	0	-6787	53200	52200	51700	50700	50200	51950	50450	882	15300	5000	37880	100	1	17253783	8696	24.49	0.46	12	0.05	2058.00	109846.00	82000	20230721	-38.54	50400	20240614	0.00	74100	-31.98	20240103	50400	0.00	20240614	82000	-38.54	20230721	50400	0.00	20240614	0.92	N	285130	5000	882 억	2151635	N	N	322	N	N
90	20240613	160940	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	51200	-1000	5	-1.92	3006801100	58205	177.39	52000	52700	51200	67800	36600	52200	51661.27	12.48	0	-13153	53533	52866	52233	51566	50933	52550	51250	882	15600	5000	38620	100	1	17253783	8834	24.88	0.47	12	0.34	2058.00	109846.00	82000	20230721	-37.56	51200	20240613	0.00	74100	-30.90	20240103	51200	0.00	20240613	82000	-37.56	20230721	51200	0.00	20240613	0.92	N	285130	5000	882 억	2153863	N	N	314	N	N
91	20240613	150959	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	-600	5	-1.15	1823072200	35099	106.97	52000	52700	51400	67800	36600	52200	51940.86	12.48	0	-8976	53533	52866	52233	51566	50933	52550	51250	882	15600	5000	38620	100	1	17253783	8903	25.07	0.47	12	0.20	2058.00	109846.00	82000	20230721	-37.07	51200	20240530	0.78	74100	-30.36	20240103	51200	0.78	20240530	82000	-37.07	20230721	51200	0.78	20240530	0.92	N	285130	5000	882 억	2153863	N	N	81	N	N
92	20240613	140947	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	-600	5	-1.15	1281931200	24601	74.98	52000	52700	51600	67800	36600	52200	52108.91	12.48	0	-3795	53533	52866	52233	51566	50933	52550	51250	882	15600	5000	38620	100	1	17253783	8903	25.07	0.47	12	0.14	2058.00	109846.00	82000	20230721	-37.07	51200	20240530	0.78	74100	-30.36	20240103	51200	0.78	20240530	82000	-37.07	20230721	51200	0.78	20240530	0.92	N	285130	5000	882 억	2153863	N	N	81	N	N
93	20240613	130945	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-100	5	-0.19	777449000	14862	45.30	52000	52700	52000	67800	36600	52200	52311.20	12.48	0	-972	53533	52866	52233	51566	50933	52550	51250	882	15600	5000	38620	100	1	17253783	8989	25.32	0.47	12	0.09	2058.00	109846.00	82000	20230721	-36.46	51200	20240530	1.76	74100	-29.69	20240103	51200	1.76	20240530	82000	-36.46	20230721	51200	1.76	20240530	0.92	N	285130	5000	882 억	2153863	N	N	81	N	N
94	20240613	120949	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-100	5	-0.19	591786000	11298	34.43	52000	52700	52000	67800	36600	52200	52379.71	12.48	0	-871	53533	52866	52233	51566	50933	52550	51250	882	15600	5000	38620	100	1	17253783	8989	25.32	0.47	12	0.07	2058.00	109846.00	82000	20230721	-36.46	51200	20240530	1.76	74100	-29.69	20240103	51200	1.76	20240530	82000	-36.46	20230721	51200	1.76	20240530	0.92	N	285130	5000	882 억	2153863	N	N	81	N	N
95	20240613	110942	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	100	2	0.19	403523300	7695	23.45	52000	52700	52000	67800	36600	52200	52439.68	12.48	0	437	53533	52866	52233	51566	50933	52550	51250	882	15600	5000	38620	100	1	17253783	9024	25.41	0.48	12	0.04	2058.00	109846.00	82000	20230721	-36.22	51200	20240530	2.15	74100	-29.42	20240103	51200	2.15	20240530	82000	-36.22	20230721	51200	2.15	20240530	0.92	N	285130	5000	882 억	2153863	N	N	81	N	N
96	20240613	100941	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	300	2	0.57	264624200	5044	15.37	52000	52700	52000	67800	36600	52200	52463.16	12.48	0	265	53533	52866	52233	51566	50933	52550	51250	882	15600	5000	38620	100	1	17253783	9058	25.51	0.48	12	0.03	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.92	N	285130	5000	882 억	2153863	N	N	81	N	N
97	20240613	090950	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	200	2	0.38	79662700	1522	4.64	52000	52600	52000	67800	36600	52200	52340.80	12.48	0	-43	53533	52866	52233	51566	50933	52550	51250	882	15600	5000	38620	100	1	17253783	9041	25.46	0.48	12	0.01	2058.00	109846.00	82000	20230721	-36.10	51200	20240530	2.34	74100	-29.28	20240103	51200	2.34	20240530	82000	-36.10	20230721	51200	2.34	20240530	0.92	N	285130	5000	882 억	2153863	N	N	81	N	N
98	20240612	160933	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-500	5	-0.95	1707091700	32785	186.61	52500	52900	51600	68500	36900	52700	52069.12	12.50	0	-3977	53566	53132	52566	52132	51566	53350	52350	882	15800	5000	38990	100	1	17253783	9006	25.36	0.48	12	0.19	2058.00	109846.00	82000	20230721	-36.34	51200	20240530	1.95	74100	-29.55	20240103	51200	1.95	20240530	82000	-36.34	20230721	51200	1.95	20240530	0.92	N	285130	5000	882 억	2156602	N	N	81	N	N
99	20240612	150944	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51900	-800	5	-1.52	1598535900	30697	174.72	52500	52900	51600	68500	36900	52700	52074.66	12.50	0	-4259	53566	53132	52566	52132	51566	53350	52350	882	15800	5000	38990	100	1	17253783	8955	25.22	0.47	12	0.18	2058.00	109846.00	82000	20230721	-36.71	51200	20240530	1.37	74100	-29.96	20240103	51200	1.37	20240530	82000	-36.71	20230721	51200	1.37	20240530	0.92	N	285130	5000	882 억	2156602	N	N	71	N	N
100	20240612	140938	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	-700	5	-1.33	754761200	14415	82.05	52500	52900	52000	68500	36900	52700	52359.43	12.50	0	-2611	53566	53132	52566	52132	51566	53350	52350	882	15800	5000	38990	100	1	17253783	8972	25.27	0.47	12	0.08	2058.00	109846.00	82000	20230721	-36.59	51200	20240530	1.56	74100	-29.82	20240103	51200	1.56	20240530	82000	-36.59	20230721	51200	1.56	20240530	0.92	N	285130	5000	882 억	2156602	N	N	71	N	N
101	20240612	130940	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	0	3	0.00	384027500	7312	41.62	52500	52900	52400	68500	36900	52700	52520.17	12.50	0	-284	53566	53132	52566	52132	51566	53350	52350	882	15800	5000	38990	100	1	17253783	9093	25.61	0.48	12	0.04	2058.00	109846.00	82000	20230721	-35.73	51200	20240530	2.93	74100	-28.88	20240103	51200	2.93	20240530	82000	-35.73	20230721	51200	2.93	20240530	0.92	N	285130	5000	882 억	2156602	N	N	71	N	N
102	20240612	120937	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-200	5	-0.38	328919000	6263	35.65	52500	52900	52400	68500	36900	52700	52517.80	12.50	0	-286	53566	53132	52566	52132	51566	53350	52350	882	15800	5000	38990	100	1	17253783	9058	25.51	0.48	12	0.04	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.92	N	285130	5000	882 억	2156602	N	N	71	N	N
103	20240612	110937	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-200	5	-0.38	269389800	5129	29.19	52500	52900	52400	68500	36900	52700	52522.87	12.50	0	100	53566	53132	52566	52132	51566	53350	52350	882	15800	5000	38990	100	1	17253783	9058	25.51	0.48	12	0.03	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.92	N	285130	5000	882 억	2156602	N	N	71	N	N
104	20240612	100938	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-200	5	-0.38	202752700	3859	21.96	52500	52900	52400	68500	36900	52700	52540.22	12.50	0	574	53566	53132	52566	52132	51566	53350	52350	882	15800	5000	38990	100	1	17253783	9058	25.51	0.48	12	0.02	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.92	N	285130	5000	882 억	2156602	N	N	71	N	N
105	20240612	090940	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	0	3	0.00	36857800	701	3.99	52500	52900	52500	68500	36900	52700	52578.89	12.50	0	-136	53566	53132	52566	52132	51566	53350	52350	882	15800	5000	38990	100	1	17253783	9093	25.61	0.48	12	0.00	2058.00	109846.00	82000	20230721	-35.73	51200	20240530	2.93	74100	-28.88	20240103	51200	2.93	20240530	82000	-35.73	20230721	51200	2.93	20240530	0.92	N	285130	5000	882 억	2156602	N	N	71	N	N
106	20240610	160930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-700	5	-1.32	1284758300	24506	144.18	52500	52900	51900	68900	37100	53000	52426.49	12.50	0	-1733	53800	53400	52800	52400	51800	53600	52600	882	15900	5000	39220	100	1	17253783	9024	25.41	0.48	12	0.14	2058.00	109846.00	82000	20230721	-36.22	51200	20240530	2.15	74100	-29.42	20240103	51200	2.15	20240530	82000	-36.22	20230721	51200	2.15	20240530	0.91	N	285130	5000	882 억	2157566	N	N	140	N	N
107	20240610	150939	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-500	5	-0.94	1111076200	21190	124.67	52500	52900	51900	68900	37100	53000	52433.99	12.50	0	-612	53800	53400	52800	52400	51800	53600	52600	882	15900	5000	39220	100	1	17253783	9058	25.51	0.48	12	0.12	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.91	N	285130	5000	882 억	2157566	N	N	466	N	N
108	20240610	140934	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	-400	5	-0.75	868089300	16564	97.45	52500	52900	51900	68900	37100	53000	52408.19	12.50	0	-823	53800	53400	52800	52400	51800	53600	52600	882	15900	5000	39220	100	1	17253783	9075	25.56	0.48	12	0.10	2058.00	109846.00	82000	20230721	-35.85	51200	20240530	2.73	74100	-29.01	20240103	51200	2.73	20240530	82000	-35.85	20230721	51200	2.73	20240530	0.91	N	285130	5000	882 억	2157566	N	N	466	N	N
109	20240610	130931	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	-400	5	-0.75	757221100	14456	85.05	52500	52900	51900	68900	37100	53000	52381.09	12.50	0	-1288	53800	53400	52800	52400	51800	53600	52600	882	15900	5000	39220	100	1	17253783	9075	25.56	0.48	12	0.08	2058.00	109846.00	82000	20230721	-35.85	51200	20240530	2.73	74100	-29.01	20240103	51200	2.73	20240530	82000	-35.85	20230721	51200	2.73	20240530	0.91	N	285130	5000	882 억	2157566	N	N	466	N	N
110	20240610	120933	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-500	5	-0.94	671791900	12830	75.48	52500	52900	51900	68900	37100	53000	52361.02	12.50	0	-1621	53800	53400	52800	52400	51800	53600	52600	882	15900	5000	39220	100	1	17253783	9058	25.51	0.48	12	0.07	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.91	N	285130	5000	882 억	2157566	N	N	466	N	N
111	20240610	110934	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-500	5	-0.94	549548200	10503	61.79	52500	52900	51900	68900	37100	53000	52322.97	12.50	0	-1814	53800	53400	52800	52400	51800	53600	52600	882	15900	5000	39220	100	1	17253783	9058	25.51	0.48	12	0.06	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.91	N	285130	5000	882 억	2157566	N	N	466	N	N
112	20240610	100932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	-300	5	-0.57	489979000	9370	55.13	52500	52900	51900	68900	37100	53000	52292.32	12.50	0	-1941	53800	53400	52800	52400	51800	53600	52600	882	15900	5000	39220	100	1	17253783	9093	25.61	0.48	12	0.05	2058.00	109846.00	82000	20230721	-35.73	51200	20240530	2.93	74100	-28.88	20240103	51200	2.93	20240530	82000	-35.73	20230721	51200	2.93	20240530	0.91	N	285130	5000	882 억	2157566	N	N	466	N	N
113	20240610	090938	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-900	5	-1.70	246725000	4730	27.83	52500	52900	51900	68900	37100	53000	52161.73	12.50	0	-1596	53800	53400	52800	52400	51800	53600	52600	882	15900	5000	39220	100	1	17253783	8989	25.32	0.47	12	0.03	2058.00	109846.00	82000	20230721	-36.46	51200	20240530	1.76	74100	-29.69	20240103	51200	1.76	20240530	82000	-36.46	20230721	51200	1.76	20240530	0.91	N	285130	5000	882 억	2157566	N	N	466	N	N
114	20240607	161004	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53000	500	2	0.95	894354000	16926	51.08	52600	53200	52200	68200	36800	52500	52838.90	12.51	0	-1809	53500	53000	52500	52000	51500	53250	52250	882	15700	5000	38850	100	1	17253783	9145	25.75	0.48	12	0.10	2058.00	109846.00	82000	20230721	-35.37	51200	20240530	3.52	74100	-28.48	20240103	51200	3.52	20240530	82000	-35.37	20230721	51200	3.52	20240530	0.89	N	285130	5000	882 억	2157764	N	N	466	N	N
115	20240607	151011	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53000	500	2	0.95	790193500	14960	45.14	52600	53200	52200	68200	36800	52500	52820.51	12.51	0	-2489	53500	53000	52500	52000	51500	53250	52250	882	15700	5000	38850	100	1	17253783	9145	25.75	0.48	12	0.09	2058.00	109846.00	82000	20230721	-35.37	51200	20240530	3.52	74100	-28.48	20240103	51200	3.52	20240530	82000	-35.37	20230721	51200	3.52	20240530	0.89	N	285130	5000	882 억	2157764	N	N	21	N	N
116	20240607	141006	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	200	2	0.38	614197100	11630	35.10	52600	53200	52200	68200	36800	52500	52811.55	12.51	0	-3104	53500	53000	52500	52000	51500	53250	52250	882	15700	5000	38850	100	1	17253783	9093	25.61	0.48	12	0.07	2058.00	109846.00	82000	20230721	-35.73	51200	20240530	2.93	74100	-28.88	20240103	51200	2.93	20240530	82000	-35.73	20230721	51200	2.93	20240530	0.89	N	285130	5000	882 억	2157764	N	N	21	N	N
117	20240607	131001	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	200	2	0.38	530050600	10037	30.29	52600	53200	52200	68200	36800	52500	52809.79	12.51	0	-2830	53500	53000	52500	52000	51500	53250	52250	882	15700	5000	38850	100	1	17253783	9093	25.61	0.48	12	0.06	2058.00	109846.00	82000	20230721	-35.73	51200	20240530	2.93	74100	-28.88	20240103	51200	2.93	20240530	82000	-35.73	20230721	51200	2.93	20240530	0.89	N	285130	5000	882 억	2157764	N	N	21	N	N
118	20240607	121006	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53200	700	2	1.33	469403600	8891	26.83	52600	53200	52200	68200	36800	52500	52795.50	12.51	0	-2465	53500	53000	52500	52000	51500	53250	52250	882	15700	5000	38850	100	1	17253783	9179	25.85	0.48	12	0.05	2058.00	109846.00	82000	20230721	-35.12	51200	20240530	3.91	74100	-28.21	20240103	51200	3.91	20240530	82000	-35.12	20230721	51200	3.91	20240530	0.89	N	285130	5000	882 억	2157764	N	N	21	N	N
119	20240607	110948	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	200	2	0.38	354653200	6723	20.29	52600	53200	52200	68200	36800	52500	52752.37	12.51	0	-1862	53500	53000	52500	52000	51500	53250	52250	882	15700	5000	38850	100	1	17253783	9093	25.61	0.48	12	0.04	2058.00	109846.00	82000	20230721	-35.73	51200	20240530	2.93	74100	-28.88	20240103	51200	2.93	20240530	82000	-35.73	20230721	51200	2.93	20240530	0.89	N	285130	5000	882 억	2157764	N	N	21	N	N
120	20240607	101005	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	200	2	0.38	238773200	4516	13.63	52600	53200	52600	68200	36800	52500	52873.05	12.51	0	-1085	53500	53000	52500	52000	51500	53250	52250	882	15700	5000	38850	100	1	17253783	9093	25.61	0.48	12	0.03	2058.00	109846.00	82000	20230721	-35.73	51200	20240530	2.93	74100	-28.88	20240103	51200	2.93	20240530	82000	-35.73	20230721	51200	2.93	20240530	0.89	N	285130	5000	882 억	2157764	N	N	21	N	N
121	20240607	091003	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	400	2	0.76	43718000	827	2.50	52600	53200	52600	68200	36800	52500	52865.13	12.51	0	125	53500	53000	52500	52000	51500	53250	52250	882	15700	5000	38850	100	1	17253783	9127	25.70	0.48	12	0.00	2058.00	109846.00	82000	20230721	-35.49	51200	20240530	3.32	74100	-28.61	20240103	51200	3.32	20240530	82000	-35.49	20230721	51200	3.32	20240530	0.89	N	285130	5000	882 억	2157764	N	N	21	N	N
122	20240605	161001	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	500	2	0.96	1715513300	32649	76.86	52100	53000	52000	67600	36400	52000	52544.15	12.43	0	10982	54866	53432	52666	51232	50466	53050	50850	882	15600	5000	38480	100	1	17253783	9058	25.51	0.48	12	0.19	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.89	N	285130	5000	882 억	2145155	N	N	21	N	N
123	20240605	150958	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	600	2	1.15	1599386200	30438	71.66	52100	53000	52000	67600	36400	52000	52545.71	12.43	0	11111	54866	53432	52666	51232	50466	53050	50850	882	15600	5000	38480	100	1	17253783	9075	25.56	0.48	12	0.18	2058.00	109846.00	82000	20230721	-35.85	51200	20240530	2.73	74100	-29.01	20240103	51200	2.73	20240530	82000	-35.85	20230721	51200	2.73	20240530	0.89	N	285130	5000	882 억	2145155	N	N	0	N	N
124	20240605	140959	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	600	2	1.15	1348130500	25664	60.42	52100	53000	52000	67600	36400	52000	52530.02	12.43	0	9924	54866	53432	52666	51232	50466	53050	50850	882	15600	5000	38480	100	1	17253783	9075	25.56	0.48	12	0.15	2058.00	109846.00	82000	20230721	-35.85	51200	20240530	2.73	74100	-29.01	20240103	51200	2.73	20240530	82000	-35.85	20230721	51200	2.73	20240530	0.89	N	285130	5000	882 억	2145155	N	N	0	N	N
125	20240605	130958	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	500	2	0.96	1168250600	22240	52.36	52100	53000	52000	67600	36400	52000	52529.25	12.43	0	9286	54866	53432	52666	51232	50466	53050	50850	882	15600	5000	38480	100	1	17253783	9058	25.51	0.48	12	0.13	2058.00	109846.00	82000	20230721	-35.98	51200	20240530	2.54	74100	-29.15	20240103	51200	2.54	20240530	82000	-35.98	20230721	51200	2.54	20240530	0.89	N	285130	5000	882 억	2145155	N	N	0	N	N
126	20240605	120957	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	300	2	0.58	930667200	17717	41.71	52100	53000	52000	67600	36400	52000	52529.62	12.43	0	6689	54866	53432	52666	51232	50466	53050	50850	882	15600	5000	38480	100	1	17253783	9024	25.41	0.48	12	0.10	2058.00	109846.00	82000	20230721	-36.22	51200	20240530	2.15	74100	-29.42	20240103	51200	2.15	20240530	82000	-36.22	20230721	51200	2.15	20240530	0.89	N	285130	5000	882 억	2145155	N	N	0	N	N
127	20240605	110958	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	900	2	1.73	683768500	13015	30.64	52100	53000	52000	67600	36400	52000	52536.96	12.43	0	5133	54866	53432	52666	51232	50466	53050	50850	882	15600	5000	38480	100	1	17253783	9127	25.70	0.48	12	0.08	2058.00	109846.00	82000	20230721	-35.49	51200	20240530	3.32	74100	-28.61	20240103	51200	3.32	20240530	82000	-35.49	20230721	51200	3.32	20240530	0.89	N	285130	5000	882 억	2145155	N	N	0	N	N
128	20240605	100956	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	700	2	1.35	424473800	8106	19.08	52100	52800	52000	67600	36400	52000	52365.38	12.43	0	2082	54866	53432	52666	51232	50466	53050	50850	882	15600	5000	38480	100	1	17253783	9093	25.61	0.48	12	0.05	2058.00	109846.00	82000	20230721	-35.73	51200	20240530	2.93	74100	-28.88	20240103	51200	2.93	20240530	82000	-35.73	20230721	51200	2.93	20240530	0.89	N	285130	5000	882 억	2145155	N	N	0	N	N
129	20240605	090955	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	100	2	0.19	51830400	993	2.34	52100	52400	52000	67600	36400	52000	52195.77	12.43	0	-166	54866	53432	52666	51232	50466	53050	50850	882	15600	5000	38480	100	1	17253783	8989	25.32	0.47	12	0.01	2058.00	109846.00	82000	20230721	-36.46	51200	20240530	1.76	74100	-29.69	20240103	51200	1.76	20240530	82000	-36.46	20230721	51200	1.76	20240530	0.89	N	285130	5000	882 억	2145155	N	N	0	N	N
130	20240604	160947	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	-2100	5	-3.88	2219586900	42430	201.23	53100	54100	51900	70300	37900	54100	52311.93	12.46	0	-2690	54966	54532	53866	53432	52766	54750	53650	882	16200	5000	40030	100	1	17253783	8972	25.27	0.47	12	0.25	2058.00	109846.00	82000	20230721	-36.59	51200	20240530	1.56	74100	-29.82	20240103	51200	1.56	20240530	82000	-36.59	20230721	51200	1.56	20240530	0.89	N	285130	5000	882 억	2149624	N	N	10	N	N
131	20240604	150948	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-2000	5	-3.70	2075636400	39663	188.11	53100	54100	52000	70300	37900	54100	52331.81	12.46	0	-2171	54966	54532	53866	53432	52766	54750	53650	882	16200	5000	40030	100	1	17253783	8989	25.32	0.47	12	0.23	2058.00	109846.00	82000	20230721	-36.46	51200	20240530	1.76	74100	-29.69	20240103	51200	1.76	20240530	82000	-36.46	20230721	51200	1.76	20240530	0.89	N	285130	5000	882 억	2149624	N	N	10	N	N
132	20240604	140951	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-2000	5	-3.70	1809553300	34550	163.86	53100	54100	52000	70300	37900	54100	52374.91	12.46	0	-1271	54966	54532	53866	53432	52766	54750	53650	882	16200	5000	40030	100	1	17253783	8989	25.32	0.47	12	0.20	2058.00	109846.00	82000	20230721	-36.46	51200	20240530	1.76	74100	-29.69	20240103	51200	1.76	20240530	82000	-36.46	20230721	51200	1.76	20240530	0.89	N	285130	5000	882 억	2149624	N	N	10	N	N
133	20240604	130946	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-1800	5	-3.33	1543317400	29449	139.67	53100	54100	52000	70300	37900	54100	52406.45	12.46	0	-1345	54966	54532	53866	53432	52766	54750	53650	882	16200	5000	40030	100	1	17253783	9024	25.41	0.48	12	0.17	2058.00	109846.00	82000	20230721	-36.22	51200	20240530	2.15	74100	-29.42	20240103	51200	2.15	20240530	82000	-36.22	20230721	51200	2.15	20240530	0.89	N	285130	5000	882 억	2149624	N	N	10	N	N
134	20240604	120945	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-1800	5	-3.33	1234242300	23526	111.58	53100	54100	52000	70300	37900	54100	52462.90	12.46	0	-3097	54966	54532	53866	53432	52766	54750	53650	882	16200	5000	40030	100	1	17253783	9024	25.41	0.48	12	0.14	2058.00	109846.00	82000	20230721	-36.22	51200	20240530	2.15	74100	-29.42	20240103	51200	2.15	20240530	82000	-36.22	20230721	51200	2.15	20240530	0.89	N	285130	5000	882 억	2149624	N	N	10	N	N
135	20240604	110942	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-2000	5	-3.70	975276900	18568	88.06	53100	54100	52000	70300	37900	54100	52524.61	12.46	0	-3883	54966	54532	53866	53432	52766	54750	53650	882	16200	5000	40030	100	1	17253783	8989	25.32	0.47	12	0.11	2058.00	109846.00	82000	20230721	-36.46	51200	20240530	1.76	74100	-29.69	20240103	51200	1.76	20240530	82000	-36.46	20230721	51200	1.76	20240530	0.89	N	285130	5000	882 억	2149624	N	N	10	N	N
136	20240604	100945	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-1800	5	-3.33	639717100	12130	57.53	53100	54100	52200	70300	37900	54100	52738.43	12.46	0	-2285	54966	54532	53866	53432	52766	54750	53650	882	16200	5000	40030	100	1	17253783	9024	25.41	0.48	12	0.07	2058.00	109846.00	82000	20230721	-36.22	51200	20240530	2.15	74100	-29.42	20240103	51200	2.15	20240530	82000	-36.22	20230721	51200	2.15	20240530	0.89	N	285130	5000	882 억	2149624	N	N	10	N	N
137	20240604	090944	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53100	-1000	5	-1.85	182880500	3448	16.35	53100	54100	52800	70300	37900	54100	53039.59	12.46	0	267	54966	54532	53866	53432	52766	54750	53650	882	16200	5000	40030	100	1	17253783	9162	25.80	0.48	12	0.02	2058.00	109846.00	82000	20230721	-35.24	51200	20240530	3.71	74100	-28.34	20240103	51200	3.71	20240530	82000	-35.24	20230721	51200	3.71	20240530	0.89	N	285130	5000	882 억	2149624	N	N	10	N	N
138	20240603	160934	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	1000	2	1.88	1133525600	21035	44.29	53200	54300	53200	69000	37200	53100	53887.49	12.44	0	5202	54100	53600	52600	52100	51100	53850	52350	882	15900	5000	39290	100	1	17253783	9334	26.29	0.49	12	0.12	2058.00	109846.00	82000	20230721	-34.02	51200	20240530	5.66	74100	-26.99	20240103	51200	5.66	20240530	82000	-34.02	20230721	51200	5.66	20240530	0.88	N	285130	5000	882 억	2147003	N	N	10	N	N
139	20240603	150935	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53700	600	2	1.13	969335000	17990	37.88	53200	54300	53200	69000	37200	53100	53882.01	12.44	0	3810	54100	53600	52600	52100	51100	53850	52350	882	15900	5000	39290	100	1	17253783	9265	26.09	0.49	12	0.10	2058.00	109846.00	82000	20230721	-34.51	51200	20240530	4.88	74100	-27.53	20240103	51200	4.88	20240530	82000	-34.51	20230721	51200	4.88	20240530	0.88	N	285130	5000	882 억	2147003	N	N	0	N	N
140	20240603	140935	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53800	700	2	1.32	854818700	15856	33.39	53200	54300	53200	69000	37200	53100	53911.52	12.44	0	3650	54100	53600	52600	52100	51100	53850	52350	882	15900	5000	39290	100	1	17253783	9283	26.14	0.49	12	0.09	2058.00	109846.00	82000	20230721	-34.39	51200	20240530	5.08	74100	-27.40	20240103	51200	5.08	20240530	82000	-34.39	20230721	51200	5.08	20240530	0.88	N	285130	5000	882 억	2147003	N	N	0	N	N
141	20240603	130935	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53700	600	2	1.13	762777700	14141	29.78	53200	54300	53200	69000	37200	53100	53941.04	12.44	0	3489	54100	53600	52600	52100	51100	53850	52350	882	15900	5000	39290	100	1	17253783	9265	26.09	0.49	12	0.08	2058.00	109846.00	82000	20230721	-34.51	51200	20240530	4.88	74100	-27.53	20240103	51200	4.88	20240530	82000	-34.51	20230721	51200	4.88	20240530	0.88	N	285130	5000	882 억	2147003	N	N	0	N	N
142	20240603	120934	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	900	2	1.69	667391100	12368	26.04	53200	54300	53200	69000	37200	53100	53961.33	12.44	0	3273	54100	53600	52600	52100	51100	53850	52350	882	15900	5000	39290	100	1	17253783	9317	26.24	0.49	12	0.07	2058.00	109846.00	82000	20230721	-34.15	51200	20240530	5.47	74100	-27.13	20240103	51200	5.47	20240530	82000	-34.15	20230721	51200	5.47	20240530	0.88	N	285130	5000	882 억	2147003	N	N	0	N	N
143	20240603	110929	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53900	800	2	1.51	540128200	10011	21.08	53200	54300	53200	69000	37200	53100	53953.73	12.44	0	2814	54100	53600	52600	52100	51100	53850	52350	882	15900	5000	39290	100	1	17253783	9300	26.19	0.49	12	0.06	2058.00	109846.00	82000	20230721	-34.27	51200	20240530	5.27	74100	-27.26	20240103	51200	5.27	20240530	82000	-34.27	20230721	51200	5.27	20240530	0.88	N	285130	5000	882 억	2147003	N	N	0	N	N
144	20240603	100923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53800	700	2	1.32	466447100	8645	18.20	53200	54300	53200	69000	37200	53100	53956.01	12.44	0	2460	54100	53600	52600	52100	51100	53850	52350	882	15900	5000	39290	100	1	17253783	9283	26.14	0.49	12	0.05	2058.00	109846.00	82000	20230721	-34.39	51200	20240530	5.08	74100	-27.40	20240103	51200	5.08	20240530	82000	-34.39	20230721	51200	5.08	20240530	0.88	N	285130	5000	882 억	2147003	N	N	0	N	N
145	20240603	090924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	1000	2	1.88	191496800	3554	7.48	53200	54300	53200	69000	37200	53100	53882.71	12.44	0	1552	54100	53600	52600	52100	51100	53850	52350	882	15900	5000	39290	100	1	17253783	9334	26.29	0.49	12	0.02	2058.00	109846.00	82000	20230721	-34.02	51200	20240530	5.66	74100	-26.99	20240103	51200	5.66	20240530	82000	-34.02	20230721	51200	5.66	20240530	0.88	N	285130	5000	882 억	2147003	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History