KissMeData/011170/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160302	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114700	2700	2	2.41	7717247300	67400	57.70	111900	116000	111700	145600	78400	112000	114499.67	25.44	0	20085	116666	114332	113066	110732	109466	113700	110100	2139	33600	5000	82880	100	1	42775419	49063	-96.63	0.32	12	0.16	-1187.00	363366.00	180600	20230622	-36.49	96100	20240419	19.35	154000	-25.52	20240102	96100	19.35	20240419	165000	-30.48	20231207	96100	19.35	20240419	0.36	N	011170	5000	2138 억	10880003	N	N	385	N	N
3	20240628	150302	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114500	2500	2	2.23	6883889100	60132	51.48	111900	116000	111700	145600	78400	112000	114480.21	25.44	0	18629	116666	114332	113066	110732	109466	113700	110100	2139	33600	5000	82880	100	1	42775419	48978	-96.46	0.32	12	0.14	-1187.00	363366.00	180600	20230622	-36.60	96100	20240419	19.15	154000	-25.65	20240102	96100	19.15	20240419	165000	-30.61	20231207	96100	19.15	20240419	0.36	N	011170	5000	2138 억	10880003	N	N	669	N	N
4	20240628	140301	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114800	2800	2	2.50	6273345300	54803	46.92	111900	116000	111700	145600	78400	112000	114471.47	25.44	0	19677	116666	114332	113066	110732	109466	113700	110100	2139	33600	5000	82880	100	1	42775419	49106	-96.71	0.32	12	0.13	-1187.00	363366.00	180600	20230622	-36.43	96100	20240419	19.46	154000	-25.45	20240102	96100	19.46	20240419	165000	-30.42	20231207	96100	19.46	20240419	0.36	N	011170	5000	2138 억	10880003	N	N	669	N	N
5	20240628	130301	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115500	3500	2	3.12	5693271500	49764	42.61	111900	116000	111700	145600	78400	112000	114406.10	25.44	0	20489	116666	114332	113066	110732	109466	113700	110100	2139	33600	5000	82880	100	1	42775419	49406	-97.30	0.32	12	0.12	-1187.00	363366.00	180600	20230622	-36.05	96100	20240419	20.19	154000	-25.00	20240102	96100	20.19	20240419	165000	-30.00	20231207	96100	20.19	20240419	0.36	N	011170	5000	2138 억	10880003	N	N	669	N	N
6	20240628	120301	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115100	3100	2	2.77	4993112200	43688	37.40	111900	116000	111700	145600	78400	112000	114290.98	25.44	0	19870	116666	114332	113066	110732	109466	113700	110100	2139	33600	5000	82880	100	1	42775419	49235	-96.97	0.32	12	0.10	-1187.00	363366.00	180600	20230622	-36.27	96100	20240419	19.77	154000	-25.26	20240102	96100	19.77	20240419	165000	-30.24	20231207	96100	19.77	20240419	0.36	N	011170	5000	2138 억	10880003	N	N	669	N	N
7	20240628	110259	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115000	3000	2	2.68	3379222800	29706	25.43	111900	115100	111700	145600	78400	112000	113756.39	25.44	0	13084	116666	114332	113066	110732	109466	113700	110100	2139	33600	5000	82880	100	1	42775419	49192	-96.88	0.32	12	0.07	-1187.00	363366.00	180600	20230622	-36.32	96100	20240419	19.67	154000	-25.32	20240102	96100	19.67	20240419	165000	-30.30	20231207	96100	19.67	20240419	0.36	N	011170	5000	2138 억	10880003	N	N	669	N	N
8	20240628	100257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113500	1500	2	1.34	1743338800	15387	13.17	111900	114400	111700	145600	78400	112000	113300.64	25.44	0	4245	116666	114332	113066	110732	109466	113700	110100	2139	33600	5000	82880	100	1	42775419	48550	-95.62	0.31	12	0.04	-1187.00	363366.00	180600	20230622	-37.15	96100	20240419	18.11	154000	-26.30	20240102	96100	18.11	20240419	165000	-31.21	20231207	96100	18.11	20240419	0.36	N	011170	5000	2138 억	10880003	N	N	669	N	N
9	20240628	090257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113300	1300	2	1.16	152467600	1357	1.16	111900	113400	111700	145600	78400	112000	112360.09	25.44	0	590	116666	114332	113066	110732	109466	113700	110100	2139	33600	5000	82880	100	1	42775419	48465	-95.45	0.31	12	0.00	-1187.00	363366.00	180600	20230622	-37.26	96100	20240419	17.90	154000	-26.43	20240102	96100	17.90	20240419	165000	-31.33	20231207	96100	17.90	20240419	0.36	N	011170	5000	2138 억	10880003	N	N	669	N	N
10	20240627	160252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112000	-4600	5	-3.95	13175680300	116640	141.19	115400	115400	111800	151500	81700	116600	112960.82	25.47	0	-49234	119733	118166	115933	114366	112133	118950	115150	2139	34900	5000	86280	100	1	42775419	47908	-94.36	0.31	12	0.27	-1187.00	363366.00	185700	20230621	-39.69	96100	20240419	16.55	154000	-27.27	20240102	96100	16.55	20240419	166200	-32.61	20230627	96100	16.55	20240419	0.36	N	011170	5000	2138 억	10894229	N	N	669	N	N
11	20240627	150258	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112500	-4100	5	-3.52	11931895200	105566	127.79	115400	115400	111800	151500	81700	116600	113027.82	25.47	0	-48975	119733	118166	115933	114366	112133	118950	115150	2139	34900	5000	86280	100	1	42775419	48122	-94.78	0.31	12	0.25	-1187.00	363366.00	185700	20230621	-39.42	96100	20240419	17.07	154000	-26.95	20240102	96100	17.07	20240419	166200	-32.31	20230627	96100	17.07	20240419	0.36	N	011170	5000	2138 억	10894229	N	N	97	N	N
12	20240627	140256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111900	-4700	5	-4.03	10844119500	95863	116.04	115400	115400	111800	151500	81700	116600	113121.01	25.47	0	-46496	119733	118166	115933	114366	112133	118950	115150	2139	34900	5000	86280	100	1	42775419	47866	-94.27	0.31	12	0.22	-1187.00	363366.00	185700	20230621	-39.74	96100	20240419	16.44	154000	-27.34	20240102	96100	16.44	20240419	166200	-32.67	20230627	96100	16.44	20240419	0.36	N	011170	5000	2138 억	10894229	N	N	97	N	N
13	20240627	130256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111900	-4700	5	-4.03	9771215800	86288	104.45	115400	115400	111800	151500	81700	116600	113239.57	25.47	0	-43274	119733	118166	115933	114366	112133	118950	115150	2139	34900	5000	86280	100	1	42775419	47866	-94.27	0.31	12	0.20	-1187.00	363366.00	185700	20230621	-39.74	96100	20240419	16.44	154000	-27.34	20240102	96100	16.44	20240419	166200	-32.67	20230627	96100	16.44	20240419	0.36	N	011170	5000	2138 억	10894229	N	N	97	N	N
14	20240627	120258	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112300	-4300	5	-3.69	7634143800	67224	81.38	115400	115400	112200	151500	81700	116600	113562.77	25.47	0	-31342	119733	118166	115933	114366	112133	118950	115150	2139	34900	5000	86280	100	1	42775419	48037	-94.61	0.31	12	0.16	-1187.00	363366.00	185700	20230621	-39.53	96100	20240419	16.86	154000	-27.08	20240102	96100	16.86	20240419	166200	-32.43	20230627	96100	16.86	20240419	0.36	N	011170	5000	2138 억	10894229	N	N	97	N	N
15	20240627	110257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113000	-3600	5	-3.09	5647737000	49589	60.03	115400	115400	112700	151500	81700	116600	113890.92	25.47	0	-21285	119733	118166	115933	114366	112133	118950	115150	2139	34900	5000	86280	100	1	42775419	48336	-95.20	0.31	12	0.12	-1187.00	363366.00	185700	20230621	-39.15	96100	20240419	17.59	154000	-26.62	20240102	96100	17.59	20240419	166200	-32.01	20230627	96100	17.59	20240419	0.36	N	011170	5000	2138 억	10894229	N	N	97	N	N
16	20240627	100256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114200	-2400	5	-2.06	2589071700	22604	27.36	115400	115400	114100	151500	81700	116600	114540.42	25.47	0	-7428	119733	118166	115933	114366	112133	118950	115150	2139	34900	5000	86280	100	1	42775419	48850	-96.21	0.31	12	0.05	-1187.00	363366.00	185700	20230621	-38.50	96100	20240419	18.83	154000	-25.84	20240102	96100	18.83	20240419	166200	-31.29	20230627	96100	18.83	20240419	0.36	N	011170	5000	2138 억	10894229	N	N	97	N	N
17	20240627	090256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114700	-1900	5	-1.63	531843600	4634	5.61	115400	115400	114200	151500	81700	116600	114769.87	25.47	0	-2716	119733	118166	115933	114366	112133	118950	115150	2139	34900	5000	86280	100	1	42775419	49063	-96.63	0.32	12	0.01	-1187.00	363366.00	185700	20230621	-38.23	96100	20240419	19.35	154000	-25.52	20240102	96100	19.35	20240419	166200	-30.99	20230627	96100	19.35	20240419	0.36	N	011170	5000	2138 억	10894229	N	N	97	N	N
18	20240626	160256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116600	900	2	0.78	9576113200	82567	91.15	115300	117500	113700	150400	81000	115700	115975.97	25.49	0	-4237	121100	118400	116800	114100	112500	117600	113300	2139	34700	5000	85610	100	1	42775419	49876	-98.23	0.32	12	0.19	-1187.00	363366.00	189700	20230620	-38.53	96100	20240419	21.33	154000	-24.29	20240102	96100	21.33	20240419	170300	-31.53	20230626	96100	21.33	20240419	0.36	N	011170	5000	2138 억	10903595	N	N	97	N	N
19	20240626	150257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116700	1000	2	0.86	8667135200	74769	82.54	115300	117500	113700	150400	81000	115700	115918.83	25.49	0	-6086	121100	118400	116800	114100	112500	117600	113300	2139	34700	5000	85610	100	1	42775419	49919	-98.32	0.32	12	0.17	-1187.00	363366.00	189700	20230620	-38.48	96100	20240419	21.44	154000	-24.22	20240102	96100	21.44	20240419	170300	-31.47	20230626	96100	21.44	20240419	0.36	N	011170	5000	2138 억	10903595	N	N	681	N	N
20	20240626	140256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117200	1500	2	1.30	7055293900	60978	67.32	115300	117500	113700	150400	81000	115700	115702.28	25.49	0	-6346	121100	118400	116800	114100	112500	117600	113300	2139	34700	5000	85610	100	1	42775419	50133	-98.74	0.32	12	0.14	-1187.00	363366.00	189700	20230620	-38.22	96100	20240419	21.96	154000	-23.90	20240102	96100	21.96	20240419	170300	-31.18	20230626	96100	21.96	20240419	0.36	N	011170	5000	2138 억	10903595	N	N	681	N	N
21	20240626	130258	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115700	0	3	0.00	5226468700	45319	50.03	115300	116600	113700	150400	81000	115700	115326.21	25.49	0	-8437	121100	118400	116800	114100	112500	117600	113300	2139	34700	5000	85610	100	1	42775419	49491	-97.47	0.32	12	0.11	-1187.00	363366.00	189700	20230620	-39.01	96100	20240419	20.40	154000	-24.87	20240102	96100	20.40	20240419	170300	-32.06	20230626	96100	20.40	20240419	0.36	N	011170	5000	2138 억	10903595	N	N	681	N	N
22	20240626	120256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115600	-100	5	-0.09	4368405400	37901	41.84	115300	116600	113700	150400	81000	115700	115258.32	25.49	0	-8297	121100	118400	116800	114100	112500	117600	113300	2139	34700	5000	85610	100	1	42775419	49448	-97.39	0.32	12	0.09	-1187.00	363366.00	189700	20230620	-39.06	96100	20240419	20.29	154000	-24.94	20240102	96100	20.29	20240419	170300	-32.12	20230626	96100	20.29	20240419	0.36	N	011170	5000	2138 억	10903595	N	N	681	N	N
23	20240626	110256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115900	200	2	0.17	3435595500	29836	32.94	115300	116600	113700	150400	81000	115700	115149.33	25.49	0	-8385	121100	118400	116800	114100	112500	117600	113300	2139	34700	5000	85610	100	1	42775419	49577	-97.64	0.32	12	0.07	-1187.00	363366.00	189700	20230620	-38.90	96100	20240419	20.60	154000	-24.74	20240102	96100	20.60	20240419	170300	-31.94	20230626	96100	20.60	20240419	0.36	N	011170	5000	2138 억	10903595	N	N	681	N	N
24	20240626	100256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115500	-200	5	-0.17	2240540900	19500	21.53	115300	116600	113700	150400	81000	115700	114899.53	25.49	0	-6460	121100	118400	116800	114100	112500	117600	113300	2139	34700	5000	85610	100	1	42775419	49406	-97.30	0.32	12	0.05	-1187.00	363366.00	189700	20230620	-39.11	96100	20240419	20.19	154000	-25.00	20240102	96100	20.19	20240419	170300	-32.18	20230626	96100	20.19	20240419	0.36	N	011170	5000	2138 억	10903595	N	N	681	N	N
25	20240626	090255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115300	-400	5	-0.35	271072900	2350	2.59	115300	116100	115100	150400	81000	115700	115350.17	25.49	0	-1159	121100	118400	116800	114100	112500	117600	113300	2139	34700	5000	85610	100	1	42775419	49320	-97.14	0.32	12	0.01	-1187.00	363366.00	189700	20230620	-39.22	96100	20240419	19.98	154000	-25.13	20240102	96100	19.98	20240419	170300	-32.30	20230626	96100	19.98	20240419	0.36	N	011170	5000	2138 억	10903595	N	N	681	N	N
26	20240625	160255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115700	700	2	0.61	7600131300	65162	65.93	116100	119500	115200	149500	80500	115000	116638.44	25.53	-8974	-16645	122333	118666	115933	112266	109533	117300	110900	2139	34500	5000	85100	100	1	42775419	49491	-97.47	0.32	12	0.15	-1187.00	363366.00	189700	20230620	-39.01	96100	20240419	20.40	154000	-24.87	20240102	96100	20.40	20240419	170300	-32.06	20230626	96100	20.40	20240419	0.36	N	011170	5000	2138 억	10921097	N	N	681	N	N
27	20240625	150256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116500	1500	2	1.30	6693297100	57347	58.03	116100	119500	115200	149500	80500	115000	116715.76	25.53	-8974	-14951	122333	118666	115933	112266	109533	117300	110900	2139	34500	5000	85100	100	1	42775419	49833	-98.15	0.32	12	0.13	-1187.00	363366.00	189700	20230620	-38.59	96100	20240419	21.23	154000	-24.35	20240102	96100	21.23	20240419	170300	-31.59	20230626	96100	21.23	20240419	0.36	N	011170	5000	2138 억	10921097	N	N	346	N	N
28	20240625	140256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116000	1000	2	0.87	5710331800	48887	49.47	116100	119500	115200	149500	80500	115000	116806.79	25.53	-8974	-12790	122333	118666	115933	112266	109533	117300	110900	2139	34500	5000	85100	100	1	42775419	49619	-97.73	0.32	12	0.11	-1187.00	363366.00	189700	20230620	-38.85	96100	20240419	20.71	154000	-24.68	20240102	96100	20.71	20240419	170300	-31.88	20230626	96100	20.71	20240419	0.36	N	011170	5000	2138 억	10921097	N	N	346	N	N
29	20240625	130256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116200	1200	2	1.04	4685360300	40035	40.51	116100	119500	115700	149500	80500	115000	117031.66	25.53	-8974	-9511	122333	118666	115933	112266	109533	117300	110900	2139	34500	5000	85100	100	1	42775419	49705	-97.89	0.32	12	0.09	-1187.00	363366.00	189700	20230620	-38.75	96100	20240419	20.92	154000	-24.55	20240102	96100	20.92	20240419	170300	-31.77	20230626	96100	20.92	20240419	0.36	N	011170	5000	2138 억	10921097	N	N	346	N	N
30	20240625	120257	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116100	1100	2	0.96	4137665900	35321	35.74	116100	119500	115700	149500	80500	115000	117144.70	25.53	-8974	-7177	122333	118666	115933	112266	109533	117300	110900	2139	34500	5000	85100	100	1	42775419	49662	-97.81	0.32	12	0.08	-1187.00	363366.00	189700	20230620	-38.80	96100	20240419	20.81	154000	-24.61	20240102	96100	20.81	20240419	170300	-31.83	20230626	96100	20.81	20240419	0.36	N	011170	5000	2138 억	10921097	N	N	346	N	N
31	20240625	110259	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116500	1500	2	1.30	3260959400	27764	28.09	116100	119500	115800	149500	80500	115000	117452.88	25.53	-8974	-2891	122333	118666	115933	112266	109533	117300	110900	2139	34500	5000	85100	100	1	42775419	49833	-98.15	0.32	12	0.06	-1187.00	363366.00	189700	20230620	-38.59	96100	20240419	21.23	154000	-24.35	20240102	96100	21.23	20240419	170300	-31.59	20230626	96100	21.23	20240419	0.36	N	011170	5000	2138 억	10921097	N	N	346	N	N
32	20240625	100255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117500	2500	2	2.17	2419876900	20553	20.80	116100	119500	115900	149500	80500	115000	117738.51	25.53	-8974	-45	122333	118666	115933	112266	109533	117300	110900	2139	34500	5000	85100	100	1	42775419	50261	-98.99	0.32	12	0.05	-1187.00	363366.00	189700	20230620	-38.06	96100	20240419	22.27	154000	-23.70	20240102	96100	22.27	20240419	170300	-31.00	20230626	96100	22.27	20240419	0.36	N	011170	5000	2138 억	10921097	N	N	346	N	N
33	20240625	090255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116600	1600	2	1.39	248839900	2140	2.17	116100	116800	115900	149500	80500	115000	116280.93	25.53	-8974	501	122333	118666	115933	112266	109533	117300	110900	2139	34500	5000	85100	100	1	42775419	49876	-98.23	0.32	12	0.01	-1187.00	363366.00	189700	20230620	-38.53	96100	20240419	21.33	154000	-24.29	20240102	96100	21.33	20240419	170300	-31.53	20230626	96100	21.33	20240419	0.36	N	011170	5000	2138 억	10921097	N	N	346	N	N
34	20240624	160255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115000	0	3	0.00	11528329800	98479	87.16	115300	119600	113200	149500	80500	115000	117067.37	25.57	0	-2005	122733	118866	116933	113066	111133	117900	112100	2139	34500	5000	85100	100	1	42775419	49192	-96.88	0.32	12	0.23	-1187.00	363366.00	189700	20230620	-39.38	96100	20240419	19.67	154000	-25.32	20240102	96100	19.67	20240419	170300	-32.47	20230626	96100	19.67	20240419	0.39	N	011170	5000	2138 억	10938457	N	N	346	N	N
35	20240624	150255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115500	500	2	0.43	10702862400	91318	80.82	115300	119600	113200	149500	80500	115000	117204.35	25.57	0	-1257	122733	118866	116933	113066	111133	117900	112100	2139	34500	5000	85100	100	1	42775419	49406	-97.30	0.32	12	0.21	-1187.00	363366.00	189700	20230620	-39.11	96100	20240419	20.19	154000	-25.00	20240102	96100	20.19	20240419	170300	-32.18	20230626	96100	20.19	20240419	0.39	N	011170	5000	2138 억	10938457	N	N	79	N	N
36	20240624	140255	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115800	800	2	0.70	9699769600	82660	73.16	115300	119600	113200	149500	80500	115000	117345.44	25.57	0	-3201	122733	118866	116933	113066	111133	117900	112100	2139	34500	5000	85100	100	1	42775419	49534	-97.56	0.32	12	0.19	-1187.00	363366.00	189700	20230620	-38.96	96100	20240419	20.50	154000	-24.81	20240102	96100	20.50	20240419	170300	-32.00	20230626	96100	20.50	20240419	0.39	N	011170	5000	2138 억	10938457	N	N	79	N	N
37	20240624	130254	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116500	1500	2	1.30	8789135400	74832	66.23	115300	119600	113200	149500	80500	115000	117451.63	25.57	0	-3202	122733	118866	116933	113066	111133	117900	112100	2139	34500	5000	85100	100	1	42775419	49833	-98.15	0.32	12	0.17	-1187.00	363366.00	189700	20230620	-38.59	96100	20240419	21.23	154000	-24.35	20240102	96100	21.23	20240419	170300	-31.59	20230626	96100	21.23	20240419	0.39	N	011170	5000	2138 억	10938457	N	N	79	N	N
38	20240624	120256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117800	2800	2	2.43	7941749600	67599	59.83	115300	119600	113200	149500	80500	115000	117483.31	25.57	0	-1638	122733	118866	116933	113066	111133	117900	112100	2139	34500	5000	85100	100	1	42775419	50389	-99.24	0.32	12	0.16	-1187.00	363366.00	189700	20230620	-37.90	96100	20240419	22.58	154000	-23.51	20240102	96100	22.58	20240419	170300	-30.83	20230626	96100	22.58	20240419	0.39	N	011170	5000	2138 억	10938457	N	N	79	N	N
39	20240624	110256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117600	2600	2	2.26	6967483000	59302	52.49	115300	119600	113200	149500	80500	115000	117491.62	25.57	0	175	122733	118866	116933	113066	111133	117900	112100	2139	34500	5000	85100	100	1	42775419	50304	-99.07	0.32	12	0.14	-1187.00	363366.00	189700	20230620	-38.01	96100	20240419	22.37	154000	-23.64	20240102	96100	22.37	20240419	170300	-30.95	20230626	96100	22.37	20240419	0.39	N	011170	5000	2138 억	10938457	N	N	79	N	N
40	20240624	100256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	118700	3700	2	3.22	5147743100	43964	38.91	115300	119600	113200	149500	80500	115000	117090.06	25.57	0	2585	122733	118866	116933	113066	111133	117900	112100	2139	34500	5000	85100	100	1	42775419	50774	-100.00	0.33	12	0.10	-1187.00	363366.00	189700	20230620	-37.43	96100	20240419	23.52	154000	-22.92	20240102	96100	23.52	20240419	170300	-30.30	20230626	96100	23.52	20240419	0.39	N	011170	5000	2138 억	10938457	N	N	79	N	N
41	20240624	090256	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113900	-1100	5	-0.96	485186000	4246	3.76	115300	115300	113200	149500	80500	115000	114268.61	25.57	0	-2016	122733	118866	116933	113066	111133	117900	112100	2139	34500	5000	85100	100	1	42775419	48721	-95.96	0.31	12	0.01	-1187.00	363366.00	189700	20230620	-39.96	96100	20240419	18.52	154000	-26.04	20240102	96100	18.52	20240419	170300	-33.12	20230626	96100	18.52	20240419	0.39	N	011170	5000	2138 억	10938457	N	N	79	N	N
42	20240621	160248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115000	-5500	5	-4.56	13087124500	112300	42.93	119300	120800	115000	156600	84400	120500	116538.69	25.62	0	-12095	127700	124100	118300	114700	108900	125900	116500	2139	36100	5000	89170	100	1	42775419	49192	-96.88	0.32	12	0.26	-1187.00	363366.00	189700	20230620	-39.38	96100	20240419	19.67	154000	-25.32	20240102	96100	19.67	20240419	185700	-38.07	20230621	96100	19.67	20240419	0.39	N	011170	5000	2138 억	10958266	N	N	79	N	N
43	20240621	150248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115700	-4800	5	-3.98	9607453200	82082	31.38	119300	120800	115600	156600	84400	120500	117046.68	25.62	0	-11239	127700	124100	118300	114700	108900	125900	116500	2139	36100	5000	89170	100	1	42775419	49491	-97.47	0.32	12	0.19	-1187.00	363366.00	189700	20230620	-39.01	96100	20240419	20.40	154000	-24.87	20240102	96100	20.40	20240419	185700	-37.70	20230621	96100	20.40	20240419	0.39	N	011170	5000	2138 억	10958266	N	N	173	N	N
44	20240621	140248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115800	-4700	5	-3.90	8009436100	68290	26.11	119300	120800	115700	156600	84400	120500	117285.26	25.62	0	-9250	127700	124100	118300	114700	108900	125900	116500	2139	36100	5000	89170	100	1	42775419	49534	-97.56	0.32	12	0.16	-1187.00	363366.00	189700	20230620	-38.96	96100	20240419	20.50	154000	-24.81	20240102	96100	20.50	20240419	185700	-37.64	20230621	96100	20.50	20240419	0.39	N	011170	5000	2138 억	10958266	N	N	173	N	N
45	20240621	130248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116100	-4400	5	-3.65	7171223200	61066	23.35	119300	120800	115700	156600	84400	120500	117433.57	25.62	0	-6534	127700	124100	118300	114700	108900	125900	116500	2139	36100	5000	89170	100	1	42775419	49662	-97.81	0.32	12	0.14	-1187.00	363366.00	189700	20230620	-38.80	96100	20240419	20.81	154000	-24.61	20240102	96100	20.81	20240419	185700	-37.48	20230621	96100	20.81	20240419	0.39	N	011170	5000	2138 억	10958266	N	N	173	N	N
46	20240621	120250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117000	-3500	5	-2.90	6449840800	54881	20.98	119300	120800	115700	156600	84400	120500	117523.68	25.62	0	-3898	127700	124100	118300	114700	108900	125900	116500	2139	36100	5000	89170	100	1	42775419	50047	-98.57	0.32	12	0.13	-1187.00	363366.00	189700	20230620	-38.32	96100	20240419	21.75	154000	-24.03	20240102	96100	21.75	20240419	185700	-37.00	20230621	96100	21.75	20240419	0.39	N	011170	5000	2138 억	10958266	N	N	173	N	N
47	20240621	110249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	116200	-4300	5	-3.57	5126585900	43495	16.63	119300	120800	116000	156600	84400	120500	117865.61	25.62	0	-1519	127700	124100	118300	114700	108900	125900	116500	2139	36100	5000	89170	100	1	42775419	49705	-97.89	0.32	12	0.10	-1187.00	363366.00	189700	20230620	-38.75	96100	20240419	20.92	154000	-24.55	20240102	96100	20.92	20240419	185700	-37.43	20230621	96100	20.92	20240419	0.39	N	011170	5000	2138 억	10958266	N	N	173	N	N
48	20240621	100248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117500	-3000	5	-2.49	3487250900	29457	11.26	119300	120800	116700	156600	84400	120500	118383.88	25.62	0	1003	127700	124100	118300	114700	108900	125900	116500	2139	36100	5000	89170	100	1	42775419	50261	-98.99	0.32	12	0.07	-1187.00	363366.00	189700	20230620	-38.06	96100	20240419	22.27	154000	-23.70	20240102	96100	22.27	20240419	185700	-36.73	20230621	96100	22.27	20240419	0.39	N	011170	5000	2138 억	10958266	N	N	173	N	N
49	20240621	090250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120200	-300	5	-0.25	566778300	4747	1.81	119300	120300	118700	156600	84400	120500	119395.29	25.62	0	865	127700	124100	118300	114700	108900	125900	116500	2139	36100	5000	89170	100	1	42775419	51416	-101.26	0.33	12	0.01	-1187.00	363366.00	189700	20230620	-36.64	96100	20240419	25.08	154000	-21.95	20240102	96100	25.08	20240419	185700	-35.27	20230621	96100	25.08	20240419	0.39	N	011170	5000	2138 억	10958266	N	N	173	N	N
50	20240620	160249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120500	8200	2	7.30	30980620100	261258	297.60	112500	121900	112500	145900	78700	112300	118581.62	25.51	0	52662	116500	114400	112000	109900	107500	115450	110950	2139	33600	5000	83100	100	1	42775419	51544	-101.52	0.33	12	0.61	-1187.00	363366.00	189700	20230620	-36.48	96100	20240419	25.39	154000	-21.75	20240102	96100	25.39	20240419	189700	-36.48	20230620	96100	25.39	20240419	0.39	N	011170	5000	2138 억	10910436	N	N	173	N	N
51	20240620	150248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	121100	8800	2	7.84	28095867600	237321	270.33	112500	121900	112500	145900	78700	112300	118387.75	25.51	0	52078	116500	114400	112000	109900	107500	115450	110950	2139	33600	5000	83100	100	1	42775419	51801	-102.02	0.33	12	0.55	-1187.00	363366.00	189700	20230620	-36.16	96100	20240419	26.01	154000	-21.36	20240102	96100	26.01	20240419	189700	-36.16	20230620	96100	26.01	20240419	0.39	N	011170	5000	2138 억	10910436	N	N	234	N	N
52	20240620	140248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	120000	7700	2	6.86	18539817500	158334	180.36	112500	120200	112500	145900	78700	112300	117093.24	25.51	0	50113	116500	114400	112000	109900	107500	115450	110950	2139	33600	5000	83100	100	1	42775419	51331	-101.10	0.33	12	0.37	-1187.00	363366.00	189700	20230620	-36.74	96100	20240419	24.87	154000	-22.08	20240102	96100	24.87	20240419	189700	-36.74	20230620	96100	24.87	20240419	0.39	N	011170	5000	2138 억	10910436	N	N	234	N	N
53	20240620	130249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	118100	5800	2	5.16	13111168400	112792	128.48	112500	118300	112500	145900	78700	112300	116242.18	25.51	0	37269	116500	114400	112000	109900	107500	115450	110950	2139	33600	5000	83100	100	1	42775419	50518	-99.49	0.33	12	0.26	-1187.00	363366.00	189700	20230620	-37.74	96100	20240419	22.89	154000	-23.31	20240102	96100	22.89	20240419	189700	-37.74	20230620	96100	22.89	20240419	0.39	N	011170	5000	2138 억	10910436	N	N	234	N	N
54	20240620	120249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	117000	4700	2	4.19	10554252100	91063	103.73	112500	117300	112500	145900	78700	112300	115900.75	25.51	0	28455	116500	114400	112000	109900	107500	115450	110950	2139	33600	5000	83100	100	1	42775419	50047	-98.57	0.32	12	0.21	-1187.00	363366.00	189700	20230620	-38.32	96100	20240419	21.75	154000	-24.03	20240102	96100	21.75	20240419	189700	-38.32	20230620	96100	21.75	20240419	0.39	N	011170	5000	2138 억	10910436	N	N	234	N	N
55	20240620	110249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115900	3600	2	3.21	8592738700	74242	84.57	112500	117300	112500	145900	78700	112300	115739.82	25.51	0	23500	116500	114400	112000	109900	107500	115450	110950	2139	33600	5000	83100	100	1	42775419	49577	-97.64	0.32	12	0.17	-1187.00	363366.00	189700	20230620	-38.90	96100	20240419	20.60	154000	-24.74	20240102	96100	20.60	20240419	189700	-38.90	20230620	96100	20.60	20240419	0.39	N	011170	5000	2138 억	10910436	N	N	234	N	N
56	20240620	100249	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	115800	3500	2	3.12	4486185900	38963	44.38	112500	116400	112500	145900	78700	112300	115140.01	25.51	0	14763	116500	114400	112000	109900	107500	115450	110950	2139	33600	5000	83100	100	1	42775419	49534	-97.56	0.32	12	0.09	-1187.00	363366.00	189700	20230620	-38.96	96100	20240419	20.50	154000	-24.81	20240102	96100	20.50	20240419	189700	-38.96	20230620	96100	20.50	20240419	0.39	N	011170	5000	2138 억	10910436	N	N	234	N	N
57	20240620	090250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113200	900	2	0.80	147595700	1305	1.49	112500	114200	112500	145900	78700	112300	113103.23	25.51	0	-451	116500	114400	112000	109900	107500	115450	110950	2139	33600	5000	83100	100	1	42775419	48422	-95.37	0.31	12	0.00	-1187.00	363366.00	189700	20230620	-40.33	96100	20240419	17.79	154000	-26.49	20240102	96100	17.79	20240419	189700	-40.33	20230620	96100	17.79	20240419	0.39	N	011170	5000	2138 억	10910436	N	N	234	N	N
58	20240619	160247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112300	2300	2	2.09	9812450100	87744	121.98	111000	114100	109600	143000	77000	110000	111830.48	25.50	0	-4239	114400	112200	110800	108600	107200	111500	107900	2139	33000	5000	81400	100	1	42775419	48037	-94.61	0.31	12	0.21	-1187.00	363366.00	189700	20230620	-40.80	96100	20240419	16.86	154000	-27.08	20240102	96100	16.86	20240419	189700	-40.80	20230620	96100	16.86	20240419	0.37	N	011170	5000	2138 억	10908759	N	N	234	N	N
59	20240619	150246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112000	2000	2	1.82	8747677400	78250	108.78	111000	114100	109600	143000	77000	110000	111791.54	25.50	0	-3397	114400	112200	110800	108600	107200	111500	107900	2139	33000	5000	81400	100	1	42775419	47908	-94.36	0.31	12	0.18	-1187.00	363366.00	189700	20230620	-40.96	96100	20240419	16.55	154000	-27.27	20240102	96100	16.55	20240419	189700	-40.96	20230620	96100	16.55	20240419	0.37	N	011170	5000	2138 억	10908759	N	N	42	N	N
60	20240619	140250	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	113000	3000	2	2.73	7115208000	63752	88.63	111000	114100	109600	143000	77000	110000	111607.76	25.50	0	604	114400	112200	110800	108600	107200	111500	107900	2139	33000	5000	81400	100	1	42775419	48336	-95.20	0.31	12	0.15	-1187.00	363366.00	189700	20230620	-40.43	96100	20240419	17.59	154000	-26.62	20240102	96100	17.59	20240419	189700	-40.43	20230620	96100	17.59	20240419	0.37	N	011170	5000	2138 억	10908759	N	N	42	N	N
61	20240619	130246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111800	1800	2	1.64	4190915800	37897	52.68	111000	112000	109600	143000	77000	110000	110587.10	25.50	0	-2895	114400	112200	110800	108600	107200	111500	107900	2139	33000	5000	81400	100	1	42775419	47823	-94.19	0.31	12	0.09	-1187.00	363366.00	189700	20230620	-41.06	96100	20240419	16.34	154000	-27.40	20240102	96100	16.34	20240419	189700	-41.06	20230620	96100	16.34	20240419	0.37	N	011170	5000	2138 억	10908759	N	N	42	N	N
62	20240619	120246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111000	1000	2	0.91	3014050100	27344	38.01	111000	111100	109600	143000	77000	110000	110227.16	25.50	0	-6731	114400	112200	110800	108600	107200	111500	107900	2139	33000	5000	81400	100	1	42775419	47481	-93.51	0.31	12	0.06	-1187.00	363366.00	189700	20230620	-41.49	96100	20240419	15.50	154000	-27.92	20240102	96100	15.50	20240419	189700	-41.49	20230620	96100	15.50	20240419	0.37	N	011170	5000	2138 억	10908759	N	N	42	N	N
63	20240619	110248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110000	0	3	0.00	2190513800	19880	27.64	111000	111000	109600	143000	77000	110000	110186.87	25.50	0	-7750	114400	112200	110800	108600	107200	111500	107900	2139	33000	5000	81400	100	1	42775419	47053	-92.67	0.30	12	0.05	-1187.00	363366.00	189700	20230620	-42.01	96100	20240419	14.46	154000	-28.57	20240102	96100	14.46	20240419	189700	-42.01	20230620	96100	14.46	20240419	0.37	N	011170	5000	2138 억	10908759	N	N	42	N	N
64	20240619	100248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110000	0	3	0.00	1290250300	11690	16.25	111000	111000	110000	143000	77000	110000	110372.33	25.50	0	-4939	114400	112200	110800	108600	107200	111500	107900	2139	33000	5000	81400	100	1	42775419	47053	-92.67	0.30	12	0.03	-1187.00	363366.00	189700	20230620	-42.01	96100	20240419	14.46	154000	-28.57	20240102	96100	14.46	20240419	189700	-42.01	20230620	96100	14.46	20240419	0.37	N	011170	5000	2138 억	10908759	N	N	42	N	N
65	20240619	090252	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110600	600	2	0.55	147532100	1334	1.85	111000	111000	110100	143000	77000	110000	110596.46	25.50	0	229	114400	112200	110800	108600	107200	111500	107900	2139	33000	5000	81400	100	1	42775419	47310	-93.18	0.30	12	0.00	-1187.00	363366.00	189700	20230620	-41.70	96100	20240419	15.09	154000	-28.18	20240102	96100	15.09	20240419	189700	-41.70	20230620	96100	15.09	20240419	0.37	N	011170	5000	2138 억	10908759	N	N	42	N	N
66	20240618	160246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110000	-600	5	-0.54	7902301000	71772	78.26	110800	113000	109400	143700	77500	110600	110102.83	25.56	0	-30072	114533	112566	111533	109566	108533	112050	109050	2139	33100	5000	81840	100	1	42775419	47053	-92.67	0.30	12	0.17	-1187.00	363366.00	189700	20230620	-42.01	96100	20240419	14.46	154000	-28.57	20240102	96100	14.46	20240419	189700	-42.01	20230620	96100	14.46	20240419	0.36	N	011170	5000	2138 억	10931569	N	N	42	N	N
67	20240618	150245	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110100	-500	5	-0.45	6925825400	62902	68.59	110800	113000	109400	143700	77500	110600	110105.00	25.56	0	-25388	114533	112566	111533	109566	108533	112050	109050	2139	33100	5000	81840	100	1	42775419	47096	-92.75	0.30	12	0.15	-1187.00	363366.00	189700	20230620	-41.96	96100	20240419	14.57	154000	-28.51	20240102	96100	14.57	20240419	189700	-41.96	20230620	96100	14.57	20240419	0.36	N	011170	5000	2138 억	10931569	N	N	208	N	N
68	20240618	140245	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110300	-300	5	-0.27	5591929100	50835	55.43	110800	111400	109400	143700	77500	110600	110001.54	25.56	0	-21251	114533	112566	111533	109566	108533	112050	109050	2139	33100	5000	81840	100	1	42775419	47181	-92.92	0.30	12	0.12	-1187.00	363366.00	189700	20230620	-41.86	96100	20240419	14.78	154000	-28.38	20240102	96100	14.78	20240419	189700	-41.86	20230620	96100	14.78	20240419	0.36	N	011170	5000	2138 억	10931569	N	N	208	N	N
69	20240618	130247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109700	-900	5	-0.81	4844129900	44043	48.02	110800	111400	109400	143700	77500	110600	109986.36	25.56	0	-18569	114533	112566	111533	109566	108533	112050	109050	2139	33100	5000	81840	100	1	42775419	46925	-92.42	0.30	12	0.10	-1187.00	363366.00	189700	20230620	-42.17	96100	20240419	14.15	154000	-28.77	20240102	96100	14.15	20240419	189700	-42.17	20230620	96100	14.15	20240419	0.36	N	011170	5000	2138 억	10931569	N	N	208	N	N
70	20240618	120247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109700	-900	5	-0.81	4327480900	39333	42.89	110800	111400	109400	143700	77500	110600	110021.62	25.56	0	-16600	114533	112566	111533	109566	108533	112050	109050	2139	33100	5000	81840	100	1	42775419	46925	-92.42	0.30	12	0.09	-1187.00	363366.00	189700	20230620	-42.17	96100	20240419	14.15	154000	-28.77	20240102	96100	14.15	20240419	189700	-42.17	20230620	96100	14.15	20240419	0.36	N	011170	5000	2138 억	10931569	N	N	208	N	N
71	20240618	110245	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	109500	-1100	5	-0.99	3622206200	32904	35.88	110800	111400	109400	143700	77500	110600	110084.05	25.56	0	-12971	114533	112566	111533	109566	108533	112050	109050	2139	33100	5000	81840	100	1	42775419	46839	-92.25	0.30	12	0.08	-1187.00	363366.00	189700	20230620	-42.28	96100	20240419	13.94	154000	-28.90	20240102	96100	13.94	20240419	189700	-42.28	20230620	96100	13.94	20240419	0.36	N	011170	5000	2138 억	10931569	N	N	208	N	N
72	20240618	100246	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110000	-600	5	-0.54	2360755200	21423	23.36	110800	111400	109400	143700	77500	110600	110197.21	25.56	0	-9679	114533	112566	111533	109566	108533	112050	109050	2139	33100	5000	81840	100	1	42775419	47053	-92.67	0.30	12	0.05	-1187.00	363366.00	189700	20230620	-42.01	96100	20240419	14.46	154000	-28.57	20240102	96100	14.46	20240419	189700	-42.01	20230620	96100	14.46	20240419	0.36	N	011170	5000	2138 억	10931569	N	N	208	N	N
73	20240618	090248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110600	0	3	0.00	273146200	2469	2.69	110800	111400	110300	143700	77500	110600	110630.31	25.56	0	-1054	114533	112566	111533	109566	108533	112050	109050	2139	33100	5000	81840	100	1	42775419	47310	-93.18	0.30	12	0.01	-1187.00	363366.00	189700	20230620	-41.70	96100	20240419	15.09	154000	-28.18	20240102	96100	15.09	20240419	189700	-41.70	20230620	96100	15.09	20240419	0.36	N	011170	5000	2138 억	10931569	N	N	208	N	N
74	20240617	160244	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110600	-3400	5	-2.98	10162950000	91451	72.02	112900	113500	110500	148200	79800	114000	111130.66	25.59	0	-19602	115800	114900	113100	112200	110400	115350	112650	2139	34200	5000	84360	100	1	42775419	47310	-93.18	0.30	12	0.21	-1187.00	363366.00	189700	20230620	-41.70	96100	20240419	15.09	154000	-28.18	20240102	96100	15.09	20240419	189700	-41.70	20230620	96100	15.09	20240419	0.35	N	011170	5000	2138 억	10945679	N	N	208	N	N
75	20240617	150248	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110800	-3200	5	-2.81	8529242300	76692	60.40	112900	113500	110500	148200	79800	114000	111214.02	25.59	0	-20806	115800	114900	113100	112200	110400	115350	112650	2139	34200	5000	84360	100	1	42775419	47395	-93.34	0.30	12	0.18	-1187.00	363366.00	189700	20230620	-41.59	96100	20240419	15.30	154000	-28.05	20240102	96100	15.30	20240419	189700	-41.59	20230620	96100	15.30	20240419	0.35	N	011170	5000	2138 억	10945679	N	N	532	N	N
76	20240617	140244	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110900	-3100	5	-2.72	7396015800	66462	52.34	112900	113500	110500	148200	79800	114000	111281.63	25.59	0	-19853	115800	114900	113100	112200	110400	115350	112650	2139	34200	5000	84360	100	1	42775419	47438	-93.43	0.31	12	0.16	-1187.00	363366.00	189700	20230620	-41.54	96100	20240419	15.40	154000	-27.99	20240102	96100	15.40	20240419	189700	-41.54	20230620	96100	15.40	20240419	0.35	N	011170	5000	2138 억	10945679	N	N	532	N	N
77	20240617	130244	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110800	-3200	5	-2.81	6631318900	59566	46.91	112900	113500	110500	148200	79800	114000	111326.98	25.59	0	-19869	115800	114900	113100	112200	110400	115350	112650	2139	34200	5000	84360	100	1	42775419	47395	-93.34	0.30	12	0.14	-1187.00	363366.00	189700	20230620	-41.59	96100	20240419	15.30	154000	-28.05	20240102	96100	15.30	20240419	189700	-41.59	20230620	96100	15.30	20240419	0.35	N	011170	5000	2138 억	10945679	N	N	532	N	N
78	20240617	120244	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	110700	-3300	5	-2.89	5591206500	50174	39.51	112900	113500	110500	148200	79800	114000	111436.02	25.59	0	-17258	115800	114900	113100	112200	110400	115350	112650	2139	34200	5000	84360	100	1	42775419	47352	-93.26	0.30	12	0.12	-1187.00	363366.00	189700	20230620	-41.64	96100	20240419	15.19	154000	-28.12	20240102	96100	15.19	20240419	189700	-41.64	20230620	96100	15.19	20240419	0.35	N	011170	5000	2138 억	10945679	N	N	532	N	N
79	20240617	110243	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111300	-2700	5	-2.37	3447289400	30837	24.29	112900	113500	111200	148200	79800	114000	111790.26	25.59	0	-10570	115800	114900	113100	112200	110400	115350	112650	2139	34200	5000	84360	100	1	42775419	47609	-93.77	0.31	12	0.07	-1187.00	363366.00	189700	20230620	-41.33	96100	20240419	15.82	154000	-27.73	20240102	96100	15.82	20240419	189700	-41.33	20230620	96100	15.82	20240419	0.35	N	011170	5000	2138 억	10945679	N	N	532	N	N
80	20240617	100245	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111300	-2700	5	-2.37	1929493500	17231	13.57	112900	113500	111200	148200	79800	114000	111977.33	25.59	0	-5784	115800	114900	113100	112200	110400	115350	112650	2139	34200	5000	84360	100	1	42775419	47609	-93.77	0.31	12	0.04	-1187.00	363366.00	189700	20230620	-41.33	96100	20240419	15.82	154000	-27.73	20240102	96100	15.82	20240419	189700	-41.33	20230620	96100	15.82	20240419	0.35	N	011170	5000	2138 억	10945679	N	N	532	N	N
81	20240617	090244	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112400	-1600	5	-1.40	163657200	1452	1.14	112900	113100	112100	148200	79800	114000	112706.22	25.59	0	-667	115800	114900	113100	112200	110400	115350	112650	2139	34200	5000	84360	100	1	42775419	48080	-94.69	0.31	12	0.00	-1187.00	363366.00	189700	20230620	-40.75	96100	20240419	16.96	154000	-27.01	20240102	96100	16.96	20240419	189700	-40.75	20230620	96100	16.96	20240419	0.35	N	011170	5000	2138 억	10945679	N	N	532	N	N
82	20240614	160227	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	114000	1400	2	1.24	14190386200	126007	53.30	113100	114000	111300	146300	78900	112600	112615.06	25.59	0	-1206	121666	117132	114866	110332	108066	116000	109200	2139	33700	5000	83320	100	1	42775419	48764	-96.04	0.31	12	0.29	-1187.00	363366.00	189700	20230620	-39.91	96100	20240419	18.63	154000	-25.97	20240102	96100	18.63	20240419	189700	-39.91	20230620	96100	18.63	20240419	0.35	N	011170	5000	2138 억	10945693	N	N	532	N	N
83	20240614	150227	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112600	0	3	0.00	11910547800	105954	44.82	113100	113500	111300	146300	78900	112600	112412.37	25.59	0	-5087	121666	117132	114866	110332	108066	116000	109200	2139	33700	5000	83320	100	1	42775419	48165	-94.86	0.31	12	0.25	-1187.00	363366.00	189700	20230620	-40.64	96100	20240419	17.17	154000	-26.88	20240102	96100	17.17	20240419	189700	-40.64	20230620	96100	17.17	20240419	0.35	N	011170	5000	2138 억	10945693	N	N	795	N	N
84	20240614	140227	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112800	200	2	0.18	10269772200	91404	38.67	113100	113500	111300	146300	78900	112600	112355.72	25.59	0	-7319	121666	117132	114866	110332	108066	116000	109200	2139	33700	5000	83320	100	1	42775419	48251	-95.03	0.31	12	0.21	-1187.00	363366.00	189700	20230620	-40.54	96100	20240419	17.38	154000	-26.75	20240102	96100	17.38	20240419	189700	-40.54	20230620	96100	17.38	20240419	0.35	N	011170	5000	2138 억	10945693	N	N	795	N	N
85	20240614	130226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112600	0	3	0.00	8952053000	79704	33.72	113100	113500	111300	146300	78900	112600	112316.09	25.59	0	-6817	121666	117132	114866	110332	108066	116000	109200	2139	33700	5000	83320	100	1	42775419	48165	-94.86	0.31	12	0.19	-1187.00	363366.00	189700	20230620	-40.64	96100	20240419	17.17	154000	-26.88	20240102	96100	17.17	20240419	189700	-40.64	20230620	96100	17.17	20240419	0.35	N	011170	5000	2138 억	10945693	N	N	795	N	N
86	20240614	120228	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112300	-300	5	-0.27	7811784800	69562	29.43	113100	113500	111300	146300	78900	112600	112299.43	25.59	0	-5797	121666	117132	114866	110332	108066	116000	109200	2139	33700	5000	83320	100	1	42775419	48037	-94.61	0.31	12	0.16	-1187.00	363366.00	189700	20230620	-40.80	96100	20240419	16.86	154000	-27.08	20240102	96100	16.86	20240419	189700	-40.80	20230620	96100	16.86	20240419	0.35	N	011170	5000	2138 억	10945693	N	N	795	N	N
87	20240614	110240	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	111700	-900	5	-0.80	6286419300	55914	23.65	113100	113500	111500	146300	78900	112600	112430.03	25.59	0	-2553	121666	117132	114866	110332	108066	116000	109200	2139	33700	5000	83320	100	1	42775419	47780	-94.10	0.31	12	0.13	-1187.00	363366.00	189700	20230620	-41.12	96100	20240419	16.23	154000	-27.47	20240102	96100	16.23	20240419	189700	-41.12	20230620	96100	16.23	20240419	0.35	N	011170	5000	2138 억	10945693	N	N	795	N	N
88	20240614	100241	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112300	-300	5	-0.27	3623785800	32182	13.61	113100	113500	112000	146300	78900	112600	112602.88	25.59	0	-4792	121666	117132	114866	110332	108066	116000	109200	2139	33700	5000	83320	100	1	42775419	48037	-94.61	0.31	12	0.08	-1187.00	363366.00	189700	20230620	-40.80	96100	20240419	16.86	154000	-27.08	20240102	96100	16.86	20240419	189700	-40.80	20230620	96100	16.86	20240419	0.35	N	011170	5000	2138 억	10945693	N	N	795	N	N
89	20240614	090242	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	112600	0	3	0.00	466358800	4133	1.75	113100	113100	112000	146300	78900	112600	112840.17	25.59	0	-1854	121666	117132	114866	110332	108066	116000	109200	2139	33700	5000	83320	100	1	42775419	48165	-94.86	0.31	12	0.01	-1187.00	363366.00	189700	20230620	-40.64	96100	20240419	17.17	154000	-26.88	20240102	96100	17.17	20240419	189700	-40.64	20230620	96100	17.17	20240419	0.35	N	011170	5000	2138 억	10945693	N	N	795	N	N
90	20240613	160239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112600	-7600	5	-6.32	26957973900	234845	181.33	119100	119400	112600	156200	84200	120200	114799.54	25.63	0	-45257	124266	122232	120566	118532	116866	121400	117700	2139	36000	5000	88940	100	1	42775419	48165	-94.86	0.31	12	0.55	-1187.00	363366.00	189700	20230620	-40.64	96100	20240419	17.17	154000	-26.88	20240102	96100	17.17	20240419	189700	-40.64	20230620	96100	17.17	20240419	0.37	N	011170	5000	2138 억	10964815	N	N	778	N	N
91	20240613	150244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113600	-6600	5	-5.49	19750406800	170983	132.02	119100	119400	113500	156200	84200	120200	115510.77	25.63	0	-42881	124266	122232	120566	118532	116866	121400	117700	2139	36000	5000	88940	100	1	42775419	48593	-95.70	0.31	12	0.40	-1187.00	363366.00	189700	20230620	-40.12	96100	20240419	18.21	154000	-26.23	20240102	96100	18.21	20240419	189700	-40.12	20230620	96100	18.21	20240419	0.37	N	011170	5000	2138 억	10964815	N	N	182	N	N
92	20240613	140240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114200	-6000	5	-4.99	15758558900	135885	104.92	119100	119400	113800	156200	84200	120200	115969.63	25.63	0	-35572	124266	122232	120566	118532	116866	121400	117700	2139	36000	5000	88940	100	1	42775419	48850	-96.21	0.31	12	0.32	-1187.00	363366.00	189700	20230620	-39.80	96100	20240419	18.83	154000	-25.84	20240102	96100	18.83	20240419	189700	-39.80	20230620	96100	18.83	20240419	0.37	N	011170	5000	2138 억	10964815	N	N	182	N	N
93	20240613	130241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115000	-5200	5	-4.33	12128484000	104129	80.40	119100	119400	115000	156200	84200	120200	116475.35	25.63	0	-29630	124266	122232	120566	118532	116866	121400	117700	2139	36000	5000	88940	100	1	42775419	49192	-96.88	0.32	12	0.24	-1187.00	363366.00	189700	20230620	-39.38	96100	20240419	19.67	154000	-25.32	20240102	96100	19.67	20240419	189700	-39.38	20230620	96100	19.67	20240419	0.37	N	011170	5000	2138 억	10964815	N	N	182	N	N
94	20240613	120240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115600	-4600	5	-3.83	9762653000	83600	64.55	119100	119400	115300	156200	84200	120200	116777.90	25.63	0	-23741	124266	122232	120566	118532	116866	121400	117700	2139	36000	5000	88940	100	1	42775419	49448	-97.39	0.32	12	0.20	-1187.00	363366.00	189700	20230620	-39.06	96100	20240419	20.29	154000	-24.94	20240102	96100	20.29	20240419	189700	-39.06	20230620	96100	20.29	20240419	0.37	N	011170	5000	2138 억	10964815	N	N	182	N	N
95	20240613	110239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115800	-4400	5	-3.66	7278627600	62149	47.99	119100	119400	115800	156200	84200	120200	117115.47	25.63	0	-17632	124266	122232	120566	118532	116866	121400	117700	2139	36000	5000	88940	100	1	42775419	49534	-97.56	0.32	12	0.15	-1187.00	363366.00	189700	20230620	-38.96	96100	20240419	20.50	154000	-24.81	20240102	96100	20.50	20240419	189700	-38.96	20230620	96100	20.50	20240419	0.37	N	011170	5000	2138 억	10964815	N	N	182	N	N
96	20240613	100240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117600	-2600	5	-2.16	4265843200	36364	28.08	119100	119400	116300	156200	84200	120200	117309.04	25.63	0	-6814	124266	122232	120566	118532	116866	121400	117700	2139	36000	5000	88940	100	1	42775419	50304	-99.07	0.32	12	0.09	-1187.00	363366.00	189700	20230620	-38.01	96100	20240419	22.37	154000	-23.64	20240102	96100	22.37	20240419	189700	-38.01	20230620	96100	22.37	20240419	0.37	N	011170	5000	2138 억	10964815	N	N	182	N	N
97	20240613	090243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117900	-2300	5	-1.91	930092300	7880	6.08	119100	119400	117000	156200	84200	120200	118030.37	25.63	0	-814	124266	122232	120566	118532	116866	121400	117700	2139	36000	5000	88940	100	1	42775419	50432	-99.33	0.32	12	0.02	-1187.00	363366.00	189700	20230620	-37.85	96100	20240419	22.68	154000	-23.44	20240102	96100	22.68	20240419	189700	-37.85	20230620	96100	22.68	20240419	0.37	N	011170	5000	2138 억	10964815	N	N	182	N	N
98	20240612	160236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	120200	400	2	0.33	15620875200	129402	51.28	120400	122600	118900	155700	83900	119800	120716.07	25.64	0	8062	127866	123832	117166	113132	106466	125850	115150	2139	35900	5000	88650	100	1	42775419	51416	-101.26	0.33	12	0.30	-1187.00	363366.00	189700	20230620	-36.64	96100	20240419	25.08	154000	-21.95	20240102	96100	25.08	20240419	189700	-36.64	20230620	96100	25.08	20240419	0.38	N	011170	5000	2138 억	10968724	N	N	182	N	N
99	20240612	150244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	120000	200	2	0.17	14287553500	118296	46.88	120400	122600	118900	155700	83900	119800	120778.00	25.64	0	8108	127866	123832	117166	113132	106466	125850	115150	2139	35900	5000	88650	100	1	42775419	51331	-101.10	0.33	12	0.28	-1187.00	363366.00	189700	20230620	-36.74	96100	20240419	24.87	154000	-22.08	20240102	96100	24.87	20240419	189700	-36.74	20230620	96100	24.87	20240419	0.38	N	011170	5000	2138 억	10968724	N	N	91	N	N
100	20240612	140238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119700	-100	5	-0.08	12340991000	102050	40.44	120400	122600	118900	155700	83900	119800	120930.84	25.64	0	7450	127866	123832	117166	113132	106466	125850	115150	2139	35900	5000	88650	100	1	42775419	51202	-100.84	0.33	12	0.24	-1187.00	363366.00	189700	20230620	-36.90	96100	20240419	24.56	154000	-22.27	20240102	96100	24.56	20240419	189700	-36.90	20230620	96100	24.56	20240419	0.38	N	011170	5000	2138 억	10968724	N	N	91	N	N
101	20240612	130239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	120800	1000	2	0.83	10737347700	88697	35.15	120400	122600	118900	155700	83900	119800	121056.51	25.64	0	6806	127866	123832	117166	113132	106466	125850	115150	2139	35900	5000	88650	100	1	42775419	51673	-101.77	0.33	12	0.21	-1187.00	363366.00	189700	20230620	-36.32	96100	20240419	25.70	154000	-21.56	20240102	96100	25.70	20240419	189700	-36.32	20230620	96100	25.70	20240419	0.38	N	011170	5000	2138 억	10968724	N	N	91	N	N
102	20240612	120238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	120700	900	2	0.75	9328853400	77044	30.53	120400	122600	118900	155700	83900	119800	121084.77	25.64	0	7385	127866	123832	117166	113132	106466	125850	115150	2139	35900	5000	88650	100	1	42775419	51630	-101.68	0.33	12	0.18	-1187.00	363366.00	189700	20230620	-36.37	96100	20240419	25.60	154000	-21.62	20240102	96100	25.60	20240419	189700	-36.37	20230620	96100	25.60	20240419	0.38	N	011170	5000	2138 억	10968724	N	N	91	N	N
103	20240612	110238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	120300	500	2	0.42	7961817800	65695	26.03	120400	122600	118900	155700	83900	119800	121193.69	25.64	0	5809	127866	123832	117166	113132	106466	125850	115150	2139	35900	5000	88650	100	1	42775419	51459	-101.35	0.33	12	0.15	-1187.00	363366.00	189700	20230620	-36.58	96100	20240419	25.18	154000	-21.88	20240102	96100	25.18	20240419	189700	-36.58	20230620	96100	25.18	20240419	0.38	N	011170	5000	2138 억	10968724	N	N	91	N	N
104	20240612	100238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	121500	1700	2	1.42	5121291600	42293	16.76	120400	122600	118900	155700	83900	119800	121090.79	25.64	0	4241	127866	123832	117166	113132	106466	125850	115150	2139	35900	5000	88650	100	1	42775419	51972	-102.36	0.33	12	0.10	-1187.00	363366.00	189700	20230620	-35.95	96100	20240419	26.43	154000	-21.10	20240102	96100	26.43	20240419	189700	-35.95	20230620	96100	26.43	20240419	0.38	N	011170	5000	2138 억	10968724	N	N	91	N	N
105	20240612	090239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	121200	1400	2	1.17	767417900	6379	2.53	120400	121200	119600	155700	83900	119800	120303.87	25.64	0	-2467	127866	123832	117166	113132	106466	125850	115150	2139	35900	5000	88650	100	1	42775419	51844	-102.11	0.33	12	0.01	-1187.00	363366.00	189700	20230620	-36.11	96100	20240419	26.12	154000	-21.30	20240102	96100	26.12	20240419	189700	-36.11	20230620	96100	26.12	20240419	0.38	N	011170	5000	2138 억	10968724	N	N	91	N	N
106	20240610	160236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110300	-1700	5	-1.52	4334183300	39118	67.51	110000	111900	109500	145600	78400	112000	110797.65	25.47	0	5407	117733	114866	113133	110266	108533	114000	109400	2139	33600	5000	82880	100	1	42775419	47181	-92.92	0.30	12	0.09	-1187.00	363366.00	189700	20230620	-41.86	96100	20240419	14.78	154000	-28.38	20240102	96100	14.78	20240419	189700	-41.86	20230620	96100	14.78	20240419	0.40	N	011170	5000	2138 억	10894912	N	N	279	N	N
107	20240610	150237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111100	-900	5	-0.80	3769082300	34004	58.68	110000	111900	109500	145600	78400	112000	110842.12	25.47	0	5002	117733	114866	113133	110266	108533	114000	109400	2139	33600	5000	82880	100	1	42775419	47523	-93.60	0.31	12	0.08	-1187.00	363366.00	189700	20230620	-41.43	96100	20240419	15.61	154000	-27.86	20240102	96100	15.61	20240419	189700	-41.43	20230620	96100	15.61	20240419	0.40	N	011170	5000	2138 억	10894912	N	N	89	N	N
108	20240610	140237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111000	-1000	5	-0.89	3306421900	29851	51.51	110000	111900	109500	145600	78400	112000	110763.94	25.47	0	3755	117733	114866	113133	110266	108533	114000	109400	2139	33600	5000	82880	100	1	42775419	47481	-93.51	0.31	12	0.07	-1187.00	363366.00	189700	20230620	-41.49	96100	20240419	15.50	154000	-27.92	20240102	96100	15.50	20240419	189700	-41.49	20230620	96100	15.50	20240419	0.40	N	011170	5000	2138 억	10894912	N	N	89	N	N
109	20240610	130237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111500	-500	5	-0.45	2838635500	25652	44.27	110000	111600	109500	145600	78400	112000	110659.11	25.47	0	3389	117733	114866	113133	110266	108533	114000	109400	2139	33600	5000	82880	100	1	42775419	47695	-93.93	0.31	12	0.06	-1187.00	363366.00	189700	20230620	-41.22	96100	20240419	16.02	154000	-27.60	20240102	96100	16.02	20240419	189700	-41.22	20230620	96100	16.02	20240419	0.40	N	011170	5000	2138 억	10894912	N	N	89	N	N
110	20240610	120236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110800	-1200	5	-1.07	2067011100	18676	32.23	110000	111600	109500	145600	78400	112000	110676.97	25.47	0	2136	117733	114866	113133	110266	108533	114000	109400	2139	33600	5000	82880	100	1	42775419	47395	-93.34	0.30	12	0.04	-1187.00	363366.00	189700	20230620	-41.59	96100	20240419	15.30	154000	-28.05	20240102	96100	15.30	20240419	189700	-41.59	20230620	96100	15.30	20240419	0.40	N	011170	5000	2138 억	10894912	N	N	89	N	N
111	20240610	110238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110800	-1200	5	-1.07	1719160900	15545	26.83	110000	111600	109500	145600	78400	112000	110591.99	25.47	0	1222	117733	114866	113133	110266	108533	114000	109400	2139	33600	5000	82880	100	1	42775419	47395	-93.34	0.30	12	0.04	-1187.00	363366.00	189700	20230620	-41.59	96100	20240419	15.30	154000	-28.05	20240102	96100	15.30	20240419	189700	-41.59	20230620	96100	15.30	20240419	0.40	N	011170	5000	2138 억	10894912	N	N	89	N	N
112	20240610	100238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111000	-1000	5	-0.89	1228714300	11131	19.21	110000	111300	109500	145600	78400	112000	110385.82	25.47	0	-276	117733	114866	113133	110266	108533	114000	109400	2139	33600	5000	82880	100	1	42775419	47481	-93.51	0.31	12	0.03	-1187.00	363366.00	189700	20230620	-41.49	96100	20240419	15.50	154000	-27.92	20240102	96100	15.50	20240419	189700	-41.49	20230620	96100	15.50	20240419	0.40	N	011170	5000	2138 억	10894912	N	N	89	N	N
113	20240610	090242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109700	-2300	5	-2.05	265193100	2414	4.17	110000	110100	109500	145600	78400	112000	109850.96	25.47	0	-1517	117733	114866	113133	110266	108533	114000	109400	2139	33600	5000	82880	100	1	42775419	46925	-92.42	0.30	12	0.01	-1187.00	363366.00	189700	20230620	-42.17	96100	20240419	14.15	154000	-28.77	20240102	96100	14.15	20240419	189700	-42.17	20230620	96100	14.15	20240419	0.40	N	011170	5000	2138 억	10894912	N	N	89	N	N
114	20240607	160243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112000	-2200	5	-1.93	6528200800	57902	62.76	113800	116000	111400	148400	80000	114200	112740.73	25.51	0	-18159	118600	116400	113300	111100	108000	117500	112200	2139	34200	5000	84500	100	1	42775419	47908	-94.36	0.31	12	0.14	-1187.00	363366.00	189700	20230620	-40.96	96100	20240419	16.55	154000	-27.27	20240102	96100	16.55	20240419	189700	-40.96	20230620	96100	16.55	20240419	0.40	N	011170	5000	2138 억	10912612	N	N	89	N	N
115	20240607	150245	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111900	-2300	5	-2.01	5704785000	50548	54.79	113800	116000	111400	148400	80000	114200	112853.17	25.51	0	-15428	118600	116400	113300	111100	108000	117500	112200	2139	34200	5000	84500	100	1	42775419	47866	-94.27	0.31	12	0.12	-1187.00	363366.00	189700	20230620	-41.01	96100	20240419	16.44	154000	-27.34	20240102	96100	16.44	20240419	189700	-41.01	20230620	96100	16.44	20240419	0.40	N	011170	5000	2138 억	10912612	N	N	13	N	N
116	20240607	140243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111900	-2300	5	-2.01	4795500300	42421	45.98	113800	116000	111400	148400	80000	114200	113039.69	25.51	0	-13154	118600	116400	113300	111100	108000	117500	112200	2139	34200	5000	84500	100	1	42775419	47866	-94.27	0.31	12	0.10	-1187.00	363366.00	189700	20230620	-41.01	96100	20240419	16.44	154000	-27.34	20240102	96100	16.44	20240419	189700	-41.01	20230620	96100	16.44	20240419	0.40	N	011170	5000	2138 억	10912612	N	N	13	N	N
117	20240607	130244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112300	-1900	5	-1.66	4191452600	37036	40.14	113800	116000	111400	148400	80000	114200	113166.53	25.51	0	-10564	118600	116400	113300	111100	108000	117500	112200	2139	34200	5000	84500	100	1	42775419	48037	-94.61	0.31	12	0.09	-1187.00	363366.00	189700	20230620	-40.80	96100	20240419	16.86	154000	-27.08	20240102	96100	16.86	20240419	189700	-40.80	20230620	96100	16.86	20240419	0.40	N	011170	5000	2138 억	10912612	N	N	13	N	N
118	20240607	120244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112200	-2000	5	-1.75	3752565200	33126	35.91	113800	116000	111400	148400	80000	114200	113275.71	25.51	0	-9924	118600	116400	113300	111100	108000	117500	112200	2139	34200	5000	84500	100	1	42775419	47994	-94.52	0.31	12	0.08	-1187.00	363366.00	189700	20230620	-40.85	96100	20240419	16.75	154000	-27.14	20240102	96100	16.75	20240419	189700	-40.85	20230620	96100	16.75	20240419	0.40	N	011170	5000	2138 억	10912612	N	N	13	N	N
119	20240607	110243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111800	-2400	5	-2.10	3350405300	29544	32.02	113800	116000	111400	148400	80000	114200	113398.22	25.51	0	-8929	118600	116400	113300	111100	108000	117500	112200	2139	34200	5000	84500	100	1	42775419	47823	-94.19	0.31	12	0.07	-1187.00	363366.00	189700	20230620	-41.06	96100	20240419	16.34	154000	-27.40	20240102	96100	16.34	20240419	189700	-41.06	20230620	96100	16.34	20240419	0.40	N	011170	5000	2138 억	10912612	N	N	13	N	N
120	20240607	100242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112400	-1800	5	-1.58	2290507800	20078	21.76	113800	116000	112400	148400	80000	114200	114079.21	25.51	0	-6421	118600	116400	113300	111100	108000	117500	112200	2139	34200	5000	84500	100	1	42775419	48080	-94.69	0.31	12	0.05	-1187.00	363366.00	189700	20230620	-40.75	96100	20240419	16.96	154000	-27.01	20240102	96100	16.96	20240419	189700	-40.75	20230620	96100	16.96	20240419	0.40	N	011170	5000	2138 억	10912612	N	N	13	N	N
121	20240607	090241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114000	-200	5	-0.18	360135200	3160	3.43	113800	115100	113700	148400	80000	114200	113950.24	25.51	0	-285	118600	116400	113300	111100	108000	117500	112200	2139	34200	5000	84500	100	1	42775419	48764	-96.04	0.31	12	0.01	-1187.00	363366.00	189700	20230620	-39.91	96100	20240419	18.63	154000	-25.97	20240102	96100	18.63	20240419	189700	-39.91	20230620	96100	18.63	20240419	0.40	N	011170	5000	2138 억	10912612	N	N	13	N	N
122	20240605	160241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114200	3100	2	2.79	10510249400	92106	98.49	111300	115500	110200	144400	77800	111100	114110.17	25.49	0	11369	115500	113300	110300	108100	105100	114400	109200	2139	33300	5000	82210	100	1	42775419	48850	-96.21	0.31	12	0.22	-1187.00	363366.00	189700	20230620	-39.80	96100	20240419	18.83	154000	-25.84	20240102	96100	18.83	20240419	189700	-39.80	20230620	96100	18.83	20240419	0.38	N	011170	5000	2138 억	10903517	N	N	13	N	N
123	20240605	150241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114600	3500	2	3.15	9214070000	80799	86.40	111300	115500	110200	144400	77800	111100	114036.93	25.49	0	11289	115500	113300	110300	108100	105100	114400	109200	2139	33300	5000	82210	100	1	42775419	49021	-96.55	0.32	12	0.19	-1187.00	363366.00	189700	20230620	-39.59	96100	20240419	19.25	154000	-25.58	20240102	96100	19.25	20240419	189700	-39.59	20230620	96100	19.25	20240419	0.38	N	011170	5000	2138 억	10903517	N	N	8	N	N
124	20240605	140240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114800	3700	2	3.33	7774381700	68250	72.98	111300	115500	110200	144400	77800	111100	113910.35	25.49	0	12743	115500	113300	110300	108100	105100	114400	109200	2139	33300	5000	82210	100	1	42775419	49106	-96.71	0.32	12	0.16	-1187.00	363366.00	189700	20230620	-39.48	96100	20240419	19.46	154000	-25.45	20240102	96100	19.46	20240419	189700	-39.48	20230620	96100	19.46	20240419	0.38	N	011170	5000	2138 억	10903517	N	N	8	N	N
125	20240605	130243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115400	4300	2	3.87	6852372300	60230	64.41	111300	115500	110200	144400	77800	111100	113770.09	25.49	0	14188	115500	113300	110300	108100	105100	114400	109200	2139	33300	5000	82210	100	1	42775419	49363	-97.22	0.32	12	0.14	-1187.00	363366.00	189700	20230620	-39.17	96100	20240419	20.08	154000	-25.06	20240102	96100	20.08	20240419	189700	-39.17	20230620	96100	20.08	20240419	0.38	N	011170	5000	2138 억	10903517	N	N	8	N	N
126	20240605	120241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114700	3600	2	3.24	5134712400	45304	48.45	111300	115100	110200	144400	77800	111100	113339.05	25.49	0	9971	115500	113300	110300	108100	105100	114400	109200	2139	33300	5000	82210	100	1	42775419	49063	-96.63	0.32	12	0.11	-1187.00	363366.00	189700	20230620	-39.54	96100	20240419	19.35	154000	-25.52	20240102	96100	19.35	20240419	189700	-39.54	20230620	96100	19.35	20240419	0.38	N	011170	5000	2138 억	10903517	N	N	8	N	N
127	20240605	110242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114300	3200	2	2.88	3581154900	31758	33.96	111300	114800	110200	144400	77800	111100	112763.87	25.49	0	9963	115500	113300	110300	108100	105100	114400	109200	2139	33300	5000	82210	100	1	42775419	48892	-96.29	0.31	12	0.07	-1187.00	363366.00	189700	20230620	-39.75	96100	20240419	18.94	154000	-25.78	20240102	96100	18.94	20240419	189700	-39.75	20230620	96100	18.94	20240419	0.38	N	011170	5000	2138 억	10903517	N	N	8	N	N
128	20240605	100242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112500	1400	2	1.26	1203814400	10798	11.55	111300	112700	110200	144400	77800	111100	111484.94	25.49	0	297	115500	113300	110300	108100	105100	114400	109200	2139	33300	5000	82210	100	1	42775419	48122	-94.78	0.31	12	0.03	-1187.00	363366.00	189700	20230620	-40.70	96100	20240419	17.07	154000	-26.95	20240102	96100	17.07	20240419	189700	-40.70	20230620	96100	17.07	20240419	0.38	N	011170	5000	2138 억	10903517	N	N	8	N	N
129	20240605	090241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110700	-400	5	-0.36	129664400	1167	1.25	111300	111400	110500	144400	77800	111100	111109.17	25.49	0	-847	115500	113300	110300	108100	105100	114400	109200	2139	33300	5000	82210	100	1	42775419	47352	-93.26	0.30	12	0.00	-1187.00	363366.00	189700	20230620	-41.64	96100	20240419	15.19	154000	-28.12	20240102	96100	15.19	20240419	189700	-41.64	20230620	96100	15.19	20240419	0.38	N	011170	5000	2138 억	10903517	N	N	8	N	N
130	20240604	160239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111100	1200	2	1.09	10300496600	93439	77.57	108900	112500	107300	142800	77000	109900	110237.58	25.52	0	-13145	115033	112466	110933	108366	106833	111700	107600	2139	32900	5000	81320	100	1	42775419	47523	-93.60	0.31	12	0.22	-1187.00	363366.00	189700	20230620	-41.43	96100	20240419	15.61	154000	-27.86	20240102	96100	15.61	20240419	189700	-41.43	20230620	96100	15.61	20240419	0.39	N	011170	5000	2138 억	10914424	N	N	8	N	N
131	20240604	150240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110800	900	2	0.82	9570225500	86855	72.11	108900	112500	107300	142800	77000	109900	110186.24	25.52	0	-13932	115033	112466	110933	108366	106833	111700	107600	2139	32900	5000	81320	100	1	42775419	47395	-93.34	0.30	12	0.20	-1187.00	363366.00	189700	20230620	-41.59	96100	20240419	15.30	154000	-28.05	20240102	96100	15.30	20240419	189700	-41.59	20230620	96100	15.30	20240419	0.39	N	011170	5000	2138 억	10914424	N	N	25	N	N
132	20240604	140240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111400	1500	2	1.36	8435634500	76627	63.62	108900	112500	107300	142800	77000	109900	110086.97	25.52	0	-9262	115033	112466	110933	108366	106833	111700	107600	2139	32900	5000	81320	100	1	42775419	47652	-93.85	0.31	12	0.18	-1187.00	363366.00	189700	20230620	-41.28	96100	20240419	15.92	154000	-27.66	20240102	96100	15.92	20240419	189700	-41.28	20230620	96100	15.92	20240419	0.39	N	011170	5000	2138 억	10914424	N	N	25	N	N
133	20240604	130239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112000	2100	2	1.91	7503440500	68283	56.69	108900	112500	107300	142800	77000	109900	109887.39	25.52	0	-6128	115033	112466	110933	108366	106833	111700	107600	2139	32900	5000	81320	100	1	42775419	47908	-94.36	0.31	12	0.16	-1187.00	363366.00	189700	20230620	-40.96	96100	20240419	16.55	154000	-27.27	20240102	96100	16.55	20240419	189700	-40.96	20230620	96100	16.55	20240419	0.39	N	011170	5000	2138 억	10914424	N	N	25	N	N
134	20240604	120238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112300	2400	2	2.18	6472617000	59099	49.07	108900	112400	107300	142800	77000	109900	109521.60	25.52	0	-4389	115033	112466	110933	108366	106833	111700	107600	2139	32900	5000	81320	100	1	42775419	48037	-94.61	0.31	12	0.14	-1187.00	363366.00	189700	20230620	-40.80	96100	20240419	16.86	154000	-27.08	20240102	96100	16.86	20240419	189700	-40.80	20230620	96100	16.86	20240419	0.39	N	011170	5000	2138 억	10914424	N	N	25	N	N
135	20240604	110239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110400	500	2	0.45	4599407600	42310	35.13	108900	110700	107300	142800	77000	109900	108707.34	25.52	0	-6080	115033	112466	110933	108366	106833	111700	107600	2139	32900	5000	81320	100	1	42775419	47224	-93.01	0.30	12	0.10	-1187.00	363366.00	189700	20230620	-41.80	96100	20240419	14.88	154000	-28.31	20240102	96100	14.88	20240419	189700	-41.80	20230620	96100	14.88	20240419	0.39	N	011170	5000	2138 억	10914424	N	N	25	N	N
136	20240604	100239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108700	-1200	5	-1.09	3240366400	29941	24.86	108900	109800	107300	142800	77000	109900	108225.06	25.52	0	-5478	115033	112466	110933	108366	106833	111700	107600	2139	32900	5000	81320	100	1	42775419	46497	-91.58	0.30	12	0.07	-1187.00	363366.00	189700	20230620	-42.70	96100	20240419	13.11	154000	-29.42	20240102	96100	13.11	20240419	189700	-42.70	20230620	96100	13.11	20240419	0.39	N	011170	5000	2138 억	10914424	N	N	25	N	N
137	20240604	090241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108300	-1600	5	-1.46	561498500	5164	4.29	108900	109800	108000	142800	77000	109900	108733.25	25.52	0	-1645	115033	112466	110933	108366	106833	111700	107600	2139	32900	5000	81320	100	1	42775419	46326	-91.24	0.30	12	0.01	-1187.00	363366.00	189700	20230620	-42.91	96100	20240419	12.70	154000	-29.68	20240102	96100	12.70	20240419	189700	-42.91	20230620	96100	12.70	20240419	0.39	N	011170	5000	2138 억	10914424	N	N	25	N	N
138	20240603	160238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109900	-3200	5	-2.83	13196054000	119647	71.81	113500	113500	109400	147000	79200	113100	110291.67	25.50	0	1321	117633	115366	113533	111266	109433	116500	112400	2139	33900	5000	83690	100	1	42775419	47010	-92.59	0.30	12	0.28	-1187.00	363366.00	189700	20230620	-42.07	96100	20240419	14.36	154000	-28.64	20240102	96100	14.36	20240419	189700	-42.07	20230620	96100	14.36	20240419	0.42	N	011170	5000	2138 억	10909392	N	N	25	N	N
139	20240603	150237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109600	-3500	5	-3.09	12038322700	109093	65.47	113500	113500	109400	147000	79200	113100	110349.15	25.50	0	762	117633	115366	113533	111266	109433	116500	112400	2139	33900	5000	83690	100	1	42775419	46882	-92.33	0.30	12	0.26	-1187.00	363366.00	189700	20230620	-42.22	96100	20240419	14.05	154000	-28.83	20240102	96100	14.05	20240419	189700	-42.22	20230620	96100	14.05	20240419	0.42	N	011170	5000	2138 억	10909392	N	N	21	N	N
140	20240603	140238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110500	-2600	5	-2.30	10053591400	91052	54.65	113500	113500	109400	147000	79200	113100	110415.90	25.50	0	-1497	117633	115366	113533	111266	109433	116500	112400	2139	33900	5000	83690	100	1	42775419	47267	-93.09	0.30	12	0.21	-1187.00	363366.00	189700	20230620	-41.75	96100	20240419	14.98	154000	-28.25	20240102	96100	14.98	20240419	189700	-41.75	20230620	96100	14.98	20240419	0.42	N	011170	5000	2138 억	10909392	N	N	21	N	N
141	20240603	130238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110000	-3100	5	-2.74	8254089800	74759	44.87	113500	113500	109400	147000	79200	113100	110409.28	25.50	0	-6297	117633	115366	113533	111266	109433	116500	112400	2139	33900	5000	83690	100	1	42775419	47053	-92.67	0.30	12	0.17	-1187.00	363366.00	189700	20230620	-42.01	96100	20240419	14.46	154000	-28.57	20240102	96100	14.46	20240419	189700	-42.01	20230620	96100	14.46	20240419	0.42	N	011170	5000	2138 억	10909392	N	N	21	N	N
142	20240603	120237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110100	-3000	5	-2.65	6676107600	60383	36.24	113500	113500	109400	147000	79200	113100	110562.66	25.50	0	-6933	117633	115366	113533	111266	109433	116500	112400	2139	33900	5000	83690	100	1	42775419	47096	-92.75	0.30	12	0.14	-1187.00	363366.00	189700	20230620	-41.96	96100	20240419	14.57	154000	-28.51	20240102	96100	14.57	20240419	189700	-41.96	20230620	96100	14.57	20240419	0.42	N	011170	5000	2138 억	10909392	N	N	21	N	N
143	20240603	110237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109600	-3500	5	-3.09	4384181600	39710	23.83	113500	113500	109400	147000	79200	113100	110404.91	25.50	0	-9546	117633	115366	113533	111266	109433	116500	112400	2139	33900	5000	83690	100	1	42775419	46882	-92.33	0.30	12	0.09	-1187.00	363366.00	189700	20230620	-42.22	96100	20240419	14.05	154000	-28.83	20240102	96100	14.05	20240419	189700	-42.22	20230620	96100	14.05	20240419	0.42	N	011170	5000	2138 억	10909392	N	N	21	N	N
144	20240603	100235	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110100	-3000	5	-2.65	2463495200	22232	13.34	113500	113500	109400	147000	79200	113100	110808.43	25.50	0	-5274	117633	115366	113533	111266	109433	116500	112400	2139	33900	5000	83690	100	1	42775419	47096	-92.75	0.30	12	0.05	-1187.00	363366.00	189700	20230620	-41.96	96100	20240419	14.57	154000	-28.51	20240102	96100	14.57	20240419	189700	-41.96	20230620	96100	14.57	20240419	0.42	N	011170	5000	2138 억	10909392	N	N	21	N	N
145	20240603	090235	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113400	300	2	0.27	152354200	1345	0.81	113500	113500	112900	147000	79200	113100	113274.63	25.50	0	124	117633	115366	113533	111266	109433	116500	112400	2139	33900	5000	83690	100	1	42775419	48507	-95.53	0.31	12	0.00	-1187.00	363366.00	189700	20230620	-40.22	96100	20240419	18.00	154000	-26.36	20240102	96100	18.00	20240419	189700	-40.22	20230620	96100	18.00	20240419	0.42	N	011170	5000	2138 억	10909392	N	N	21	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History