KissMeData/002380/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 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	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	20240531	160134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	294000	-8500	5	-2.81	15133089500	51455	301.81	307000	307000	288000	393000	212000	302500	294103.48	15.61	87	310833	306666	303333	299166	295833	308750	301250	481	90500	5000	229900	500	1	8886471	26126	12.29	0.48	12	0.58	23931.00	616916.00	327500	20240521	-10.23	186700	20230707	57.47	327500	-10.23	20240521	199900	47.07	20240118	327500	-10.23	20240521	186700	57.47	20230707	0.53	N	002380	5000	480 억	1386897	N	N	2	N	N
3	20240531	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	295000	-7500	5	-2.48	12633280000	42964	252.00	307000	307000	288000	393000	212000	302500	294043.39	15.61	866	310833	306666	303333	299166	295833	308750	301250	481	90500	5000	229900	500	1	8886471	26215	12.33	0.48	12	0.48	23931.00	616916.00	327500	20240521	-9.92	186700	20230707	58.01	327500	-9.92	20240521	199900	47.57	20240118	327500	-9.92	20240521	186700	58.01	20230707	0.53	N	002380	5000	480 억	1386897	N	N	26	N	N
4	20240531	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	295000	-7500	5	-2.48	10148045000	34542	202.60	307000	307000	288000	393000	212000	302500	293788.58	15.61	762	310833	306666	303333	299166	295833	308750	301250	481	90500	5000	229900	500	1	8886471	26215	12.33	0.48	12	0.39	23931.00	616916.00	327500	20240521	-9.92	186700	20230707	58.01	327500	-9.92	20240521	199900	47.57	20240118	327500	-9.92	20240521	186700	58.01	20230707	0.53	N	002380	5000	480 억	1386897	N	N	26	N	N
5	20240531	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	289000	-13500	5	-4.46	8084000500	27494	161.26	307000	307000	288000	393000	212000	302500	294027.81	15.61	-1028	310833	306666	303333	299166	295833	308750	301250	481	90500	5000	229900	500	1	8886471	25682	12.08	0.47	12	0.31	23931.00	616916.00	327500	20240521	-11.76	186700	20230707	54.79	327500	-11.76	20240521	199900	44.57	20240118	327500	-11.76	20240521	186700	54.79	20230707	0.53	N	002380	5000	480 억	1386897	N	N	26	N	N
6	20240531	120134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	290500	-12000	5	-3.97	6363447500	21580	126.58	307000	307000	288500	393000	212000	302500	294877.09	15.61	-689	310833	306666	303333	299166	295833	308750	301250	481	90500	5000	229900	500	1	8886471	25815	12.14	0.47	12	0.24	23931.00	616916.00	327500	20240521	-11.30	186700	20230707	55.60	327500	-11.30	20240521	199900	45.32	20240118	327500	-11.30	20240521	186700	55.60	20230707	0.53	N	002380	5000	480 억	1386897	N	N	26	N	N
7	20240531	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	292000	-10500	5	-3.47	5151032000	17417	102.16	307000	307000	288500	393000	212000	302500	295747.37	15.61	-1623	310833	306666	303333	299166	295833	308750	301250	481	90500	5000	229900	500	1	8886471	25948	12.20	0.47	12	0.20	23931.00	616916.00	327500	20240521	-10.84	186700	20230707	56.40	327500	-10.84	20240521	199900	46.07	20240118	327500	-10.84	20240521	186700	56.40	20230707	0.53	N	002380	5000	480 억	1386897	N	N	26	N	N
8	20240531	100134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	297500	-5000	5	-1.65	2356276000	7875	46.19	307000	307000	294500	393000	212000	302500	299209.65	15.61	-842	310833	306666	303333	299166	295833	308750	301250	481	90500	5000	229900	500	1	8886471	26437	12.43	0.48	12	0.09	23931.00	616916.00	327500	20240521	-9.16	186700	20230707	59.35	327500	-9.16	20240521	199900	48.82	20240118	327500	-9.16	20240521	186700	59.35	20230707	0.53	N	002380	5000	480 억	1386897	N	N	26	N	N
9	20240531	090134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	304000	1500	2	0.50	74109000	242	1.42	307000	307000	303500	393000	212000	302500	306235.54	15.61	74	310833	306666	303333	299166	295833	308750	301250	481	90500	5000	229900	500	1	8886471	27015	12.70	0.49	12	0.00	23931.00	616916.00	327500	20240521	-7.18	186700	20230707	62.83	327500	-7.18	20240521	199900	52.08	20240118	327500	-7.18	20240521	186700	62.83	20230707	0.53	N	002380	5000	480 억	1386897	N	N	26	N	N
10	20240530	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	302500	-5000	5	-1.63	5174497500	17035	61.69	302000	307500	300000	399500	215500	307500	303756.54	15.62	-1469	317500	312500	304000	299000	290500	315000	301500	481	92000	5000	233700	500	1	8886471	26882	12.64	0.49	12	0.19	23931.00	616916.00	327500	20240521	-7.63	186700	20230707	62.02	327500	-7.63	20240521	199900	51.33	20240118	327500	-7.63	20240521	186700	62.02	20230707	0.53	N	002380	5000	480 억	1388492	N	N	26	N	N
11	20240530	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	304000	-3500	5	-1.14	4635436500	15260	55.26	302000	307500	300000	399500	215500	307500	303762.88	15.62	-1298	317500	312500	304000	299000	290500	315000	301500	481	92000	5000	233700	500	1	8886471	27015	12.70	0.49	12	0.17	23931.00	616916.00	327500	20240521	-7.18	186700	20230707	62.83	327500	-7.18	20240521	199900	52.08	20240118	327500	-7.18	20240521	186700	62.83	20230707	0.53	N	002380	5000	480 억	1388492	N	N	4	N	N
12	20240530	140134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303000	-4500	5	-1.46	3635513000	11967	43.34	302000	307500	300000	399500	215500	307500	303793.61	15.62	-171	317500	312500	304000	299000	290500	315000	301500	481	92000	5000	233700	500	1	8886471	26926	12.66	0.49	12	0.13	23931.00	616916.00	327500	20240521	-7.48	186700	20230707	62.29	327500	-7.48	20240521	199900	51.58	20240118	327500	-7.48	20240521	186700	62.29	20230707	0.53	N	002380	5000	480 억	1388492	N	N	4	N	N
13	20240530	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	301500	-6000	5	-1.95	2928537500	9621	34.84	302000	307500	300500	399500	215500	307500	304388.84	15.62	257	317500	312500	304000	299000	290500	315000	301500	481	92000	5000	233700	500	1	8886471	26793	12.60	0.49	12	0.11	23931.00	616916.00	327500	20240521	-7.94	186700	20230707	61.49	327500	-7.94	20240521	199900	50.83	20240118	327500	-7.94	20240521	186700	61.49	20230707	0.53	N	002380	5000	480 억	1388492	N	N	4	N	N
14	20240530	120133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303500	-4000	5	-1.30	2255082500	7388	26.76	302000	307500	301500	399500	215500	307500	305234.63	15.62	485	317500	312500	304000	299000	290500	315000	301500	481	92000	5000	233700	500	1	8886471	26970	12.68	0.49	12	0.08	23931.00	616916.00	327500	20240521	-7.33	186700	20230707	62.56	327500	-7.33	20240521	199900	51.83	20240118	327500	-7.33	20240521	186700	62.56	20230707	0.53	N	002380	5000	480 억	1388492	N	N	4	N	N
15	20240530	110134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	305500	-2000	5	-0.65	1851865500	6063	21.96	302000	307500	301500	399500	215500	307500	305435.80	15.62	327	317500	312500	304000	299000	290500	315000	301500	481	92000	5000	233700	500	1	8886471	27148	12.77	0.50	12	0.07	23931.00	616916.00	327500	20240521	-6.72	186700	20230707	63.63	327500	-6.72	20240521	199900	52.83	20240118	327500	-6.72	20240521	186700	63.63	20230707	0.53	N	002380	5000	480 억	1388492	N	N	4	N	N
16	20240530	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	305500	-2000	5	-0.65	1222685000	4006	14.51	302000	307500	301500	399500	215500	307500	305211.14	15.62	155	317500	312500	304000	299000	290500	315000	301500	481	92000	5000	233700	500	1	8886471	27148	12.77	0.50	12	0.05	23931.00	616916.00	327500	20240521	-6.72	186700	20230707	63.63	327500	-6.72	20240521	199900	52.83	20240118	327500	-6.72	20240521	186700	63.63	20230707	0.53	N	002380	5000	480 억	1388492	N	N	4	N	N
17	20240530	090134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	302000	-5500	5	-1.79	83525000	276	1.00	302000	304500	301500	399500	215500	307500	302555.15	15.62	-102	317500	312500	304000	299000	290500	315000	301500	481	92000	5000	233700	500	1	8886471	26837	12.62	0.49	12	0.00	23931.00	616916.00	327500	20240521	-7.79	186700	20230707	61.76	327500	-7.79	20240521	199900	51.08	20240118	327500	-7.79	20240521	186700	61.76	20230707	0.53	N	002380	5000	480 억	1388492	N	N	4	N	N
18	20240529	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	307500	8000	2	2.67	8401632000	27599	124.48	297000	309000	295500	389000	210000	299500	304419.99	15.53	6059	310833	305166	301833	296166	292833	303500	294500	481	89500	5000	227620	500	1	8886471	27326	12.85	0.50	12	0.31	23931.00	616916.00	327500	20240521	-6.11	186700	20230707	64.70	327500	-6.11	20240521	199900	53.83	20240118	327500	-6.11	20240521	186700	64.70	20230707	0.64	N	002380	5000	480 억	1380095	N	N	4	N	N
19	20240529	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	307000	7500	2	2.50	7121499500	23435	105.70	297000	309000	295500	389000	210000	299500	303885.87	15.53	6031	310833	305166	301833	296166	292833	303500	294500	481	89500	5000	227620	500	1	8886471	27281	12.83	0.50	12	0.26	23931.00	616916.00	327500	20240521	-6.26	186700	20230707	64.43	327500	-6.26	20240521	199900	53.58	20240118	327500	-6.26	20240521	186700	64.43	20230707	0.64	N	002380	5000	480 억	1380095	N	N	67	N	N
20	20240529	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	306000	6500	2	2.17	6069429000	20003	90.22	297000	309000	295500	389000	210000	299500	303428.88	15.53	5149	310833	305166	301833	296166	292833	303500	294500	481	89500	5000	227620	500	1	8886471	27193	12.79	0.50	12	0.23	23931.00	616916.00	327500	20240521	-6.56	186700	20230707	63.90	327500	-6.56	20240521	199900	53.08	20240118	327500	-6.56	20240521	186700	63.90	20230707	0.64	N	002380	5000	480 억	1380095	N	N	67	N	N
21	20240529	130133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	308000	8500	2	2.84	5052822500	16689	75.27	297000	309000	295500	389000	210000	299500	302766.58	15.53	3810	310833	305166	301833	296166	292833	303500	294500	481	89500	5000	227620	500	1	8886471	27370	12.87	0.50	12	0.19	23931.00	616916.00	327500	20240521	-5.95	186700	20230707	64.97	327500	-5.95	20240521	199900	54.08	20240118	327500	-5.95	20240521	186700	64.97	20230707	0.64	N	002380	5000	480 억	1380095	N	N	67	N	N
22	20240529	120134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303000	3500	2	1.17	3223670000	10698	48.25	297000	307000	295500	389000	210000	299500	301336.47	15.53	759	310833	305166	301833	296166	292833	303500	294500	481	89500	5000	227620	500	1	8886471	26926	12.66	0.49	12	0.12	23931.00	616916.00	327500	20240521	-7.48	186700	20230707	62.29	327500	-7.48	20240521	199900	51.58	20240118	327500	-7.48	20240521	186700	62.29	20230707	0.64	N	002380	5000	480 억	1380095	N	N	67	N	N
23	20240529	110133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	301000	1500	2	0.50	1614373000	5408	24.39	297000	303000	295500	389000	210000	299500	298512.98	15.53	-640	310833	305166	301833	296166	292833	303500	294500	481	89500	5000	227620	500	1	8886471	26748	12.58	0.49	12	0.06	23931.00	616916.00	327500	20240521	-8.09	186700	20230707	61.22	327500	-8.09	20240521	199900	50.58	20240118	327500	-8.09	20240521	186700	61.22	20230707	0.64	N	002380	5000	480 억	1380095	N	N	67	N	N
24	20240529	100132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	298500	-1000	5	-0.33	1236026000	4148	18.71	297000	303000	295500	389000	210000	299500	297975.68	15.53	-503	310833	305166	301833	296166	292833	303500	294500	481	89500	5000	227620	500	1	8886471	26526	12.47	0.48	12	0.05	23931.00	616916.00	327500	20240521	-8.85	186700	20230707	59.88	327500	-8.85	20240521	199900	49.32	20240118	327500	-8.85	20240521	186700	59.88	20230707	0.64	N	002380	5000	480 억	1380095	N	N	67	N	N
25	20240529	090132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	299500	0	3	0.00	185104500	623	2.81	297000	299500	295500	389000	210000	299500	297059.21	15.53	-253	310833	305166	301833	296166	292833	303500	294500	481	89500	5000	227620	500	1	8886471	26615	12.52	0.49	12	0.01	23931.00	616916.00	327500	20240521	-8.55	186700	20230707	60.42	327500	-8.55	20240521	199900	49.82	20240118	327500	-8.55	20240521	186700	60.42	20230707	0.64	N	002380	5000	480 억	1380095	N	N	67	N	N
26	20240528	160133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	299500	-1500	5	-0.50	6687606000	22128	75.88	301500	307500	298500	391000	211000	301000	302223.70	15.53	1475	310333	305666	301833	297166	293333	303750	295250	481	90000	5000	228760	500	1	8886471	26615	12.52	0.49	12	0.25	23931.00	616916.00	327500	20240521	-8.55	186700	20230707	60.42	327500	-8.55	20240521	199900	49.82	20240118	327500	-8.55	20240521	186700	60.42	20230707	0.69	N	002380	5000	480 억	1379632	N	N	67	N	N
27	20240528	150133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	299000	-2000	5	-0.66	6215586000	20553	70.48	301500	307500	298500	391000	211000	301000	302417.46	15.53	1020	310333	305666	301833	297166	293333	303750	295250	481	90000	5000	228760	500	1	8886471	26571	12.49	0.48	12	0.23	23931.00	616916.00	327500	20240521	-8.70	186700	20230707	60.15	327500	-8.70	20240521	199900	49.57	20240118	327500	-8.70	20240521	186700	60.15	20230707	0.69	N	002380	5000	480 억	1379632	N	N	6	N	N
28	20240528	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	302500	1500	2	0.50	4666744500	15397	52.80	301500	307500	299000	391000	211000	301000	303094.40	15.53	196	310333	305666	301833	297166	293333	303750	295250	481	90000	5000	228760	500	1	8886471	26882	12.64	0.49	12	0.17	23931.00	616916.00	327500	20240521	-7.63	186700	20230707	62.02	327500	-7.63	20240521	199900	51.33	20240118	327500	-7.63	20240521	186700	62.02	20230707	0.69	N	002380	5000	480 억	1379632	N	N	6	N	N
29	20240528	130132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	305000	4000	2	1.33	3865828500	12760	43.76	301500	307500	299000	391000	211000	301000	302964.62	15.53	-206	310333	305666	301833	297166	293333	303750	295250	481	90000	5000	228760	500	1	8886471	27104	12.74	0.49	12	0.14	23931.00	616916.00	327500	20240521	-6.87	186700	20230707	63.36	327500	-6.87	20240521	199900	52.58	20240118	327500	-6.87	20240521	186700	63.36	20230707	0.69	N	002380	5000	480 억	1379632	N	N	6	N	N
30	20240528	120132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	302500	1500	2	0.50	2694543000	8902	30.53	301500	307500	299000	391000	211000	301000	302689.62	15.53	-516	310333	305666	301833	297166	293333	303750	295250	481	90000	5000	228760	500	1	8886471	26882	12.64	0.49	12	0.10	23931.00	616916.00	327500	20240521	-7.63	186700	20230707	62.02	327500	-7.63	20240521	199900	51.33	20240118	327500	-7.63	20240521	186700	62.02	20230707	0.69	N	002380	5000	480 억	1379632	N	N	6	N	N
31	20240528	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	299000	-2000	5	-0.66	2139226000	7057	24.20	301500	307500	299000	391000	211000	301000	303135.33	15.53	-788	310333	305666	301833	297166	293333	303750	295250	481	90000	5000	228760	500	1	8886471	26571	12.49	0.48	12	0.08	23931.00	616916.00	327500	20240521	-8.70	186700	20230707	60.15	327500	-8.70	20240521	199900	49.57	20240118	327500	-8.70	20240521	186700	60.15	20230707	0.69	N	002380	5000	480 억	1379632	N	N	6	N	N
32	20240528	100133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	304000	3000	2	1.00	1352273500	4445	15.24	301500	307500	301000	391000	211000	301000	304223.51	15.53	428	310333	305666	301833	297166	293333	303750	295250	481	90000	5000	228760	500	1	8886471	27015	12.70	0.49	12	0.05	23931.00	616916.00	327500	20240521	-7.18	186700	20230707	62.83	327500	-7.18	20240521	199900	52.08	20240118	327500	-7.18	20240521	186700	62.83	20230707	0.69	N	002380	5000	480 억	1379632	N	N	6	N	N
33	20240528	090133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	301500	500	2	0.17	35269500	117	0.40	301500	301500	301000	391000	211000	301000	301448.72	15.53	-10	310333	305666	301833	297166	293333	303750	295250	481	90000	5000	228760	500	1	8886471	26793	12.60	0.49	12	0.00	23931.00	616916.00	327500	20240521	-7.94	186700	20230707	61.49	327500	-7.94	20240521	199900	50.83	20240118	327500	-7.94	20240521	186700	61.49	20230707	0.69	N	002380	5000	480 억	1379632	N	N	6	N	N
34	20240527	160130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	301000	-4500	5	-1.47	8772771500	29108	67.40	302500	306500	298000	397000	214000	305500	301386.88	15.45	6549	317833	311666	302333	296166	286833	307000	291500	481	91500	5000	232180	500	1	8886471	26748	12.58	0.49	12	0.33	23931.00	616916.00	327500	20240521	-8.09	186700	20230707	61.22	327500	-8.09	20240521	199900	50.58	20240118	327500	-8.09	20240521	186700	61.22	20230707	0.76	N	002380	5000	480 억	1372916	N	N	6	N	N
35	20240527	150132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303000	-2500	5	-0.82	8138365000	27002	62.52	302500	306500	298000	397000	214000	305500	301398.45	15.45	6356	317833	311666	302333	296166	286833	307000	291500	481	91500	5000	232180	500	1	8886471	26926	12.66	0.49	12	0.30	23931.00	616916.00	327500	20240521	-7.48	186700	20230707	62.29	327500	-7.48	20240521	199900	51.58	20240118	327500	-7.48	20240521	186700	62.29	20230707	0.76	N	002380	5000	480 억	1372916	N	N	80	N	N
36	20240527	140133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303000	-2500	5	-0.82	7057254500	23432	54.25	302500	306500	298000	397000	214000	305500	301180.02	15.45	6968	317833	311666	302333	296166	286833	307000	291500	481	91500	5000	232180	500	1	8886471	26926	12.66	0.49	12	0.26	23931.00	616916.00	327500	20240521	-7.48	186700	20230707	62.29	327500	-7.48	20240521	199900	51.58	20240118	327500	-7.48	20240521	186700	62.29	20230707	0.76	N	002380	5000	480 억	1372916	N	N	80	N	N
37	20240527	130132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	300500	-5000	5	-1.64	5878095000	19506	45.16	302500	306500	298000	397000	214000	305500	301347.83	15.45	6780	317833	311666	302333	296166	286833	307000	291500	481	91500	5000	232180	500	1	8886471	26704	12.56	0.49	12	0.22	23931.00	616916.00	327500	20240521	-8.24	186700	20230707	60.95	327500	-8.24	20240521	199900	50.33	20240118	327500	-8.24	20240521	186700	60.95	20230707	0.76	N	002380	5000	480 억	1372916	N	N	80	N	N
38	20240527	120132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	302000	-3500	5	-1.15	5630322500	18682	43.26	302500	306500	298000	397000	214000	305500	301376.64	15.45	6718	317833	311666	302333	296166	286833	307000	291500	481	91500	5000	232180	500	1	8886471	26837	12.62	0.49	12	0.21	23931.00	616916.00	327500	20240521	-7.79	186700	20230707	61.76	327500	-7.79	20240521	199900	51.08	20240118	327500	-7.79	20240521	186700	61.76	20230707	0.76	N	002380	5000	480 억	1372916	N	N	80	N	N
39	20240527	110132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	300500	-5000	5	-1.64	4681891000	15518	35.93	302500	306500	298000	397000	214000	305500	301706.87	15.45	6016	317833	311666	302333	296166	286833	307000	291500	481	91500	5000	232180	500	1	8886471	26704	12.56	0.49	12	0.17	23931.00	616916.00	327500	20240521	-8.24	186700	20230707	60.95	327500	-8.24	20240521	199900	50.33	20240118	327500	-8.24	20240521	186700	60.95	20230707	0.76	N	002380	5000	480 억	1372916	N	N	80	N	N
40	20240527	100132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	302000	-3500	5	-1.15	2930494500	9713	22.49	302500	306500	298000	397000	214000	305500	301708.09	15.45	4643	317833	311666	302333	296166	286833	307000	291500	481	91500	5000	232180	500	1	8886471	26837	12.62	0.49	12	0.11	23931.00	616916.00	327500	20240521	-7.79	186700	20230707	61.76	327500	-7.79	20240521	199900	51.08	20240118	327500	-7.79	20240521	186700	61.76	20230707	0.76	N	002380	5000	480 억	1372916	N	N	80	N	N
41	20240527	090132	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	301000	-4500	5	-1.47	350517000	1160	2.69	302500	304000	301000	397000	214000	305500	302166.95	15.45	821	317833	311666	302333	296166	286833	307000	291500	481	91500	5000	232180	500	1	8886471	26748	12.58	0.49	12	0.01	23931.00	616916.00	327500	20240521	-8.09	186700	20230707	61.22	327500	-8.09	20240521	199900	50.58	20240118	327500	-8.09	20240521	186700	61.22	20230707	0.76	N	002380	5000	480 억	1372916	N	N	80	N	N
42	20240524	160128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	305500	-5500	5	-1.77	12995069500	43057	110.66	306500	308500	293000	404000	218000	311000	301806.64	15.46	-759	328333	319666	311833	303166	295333	315750	299250	481	93000	5000	236360	500	1	8886471	27148	12.77	0.50	12	0.48	23931.00	616916.00	327500	20240521	-6.72	186700	20230707	63.63	327500	-6.72	20240521	199900	52.83	20240118	327500	-6.72	20240521	186700	63.63	20230707	0.77	N	002380	5000	480 억	1373722	N	N	80	N	N
43	20240524	150130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	306500	-4500	5	-1.45	11854410500	39329	101.08	306500	308500	293000	404000	218000	311000	301416.04	15.46	587	328333	319666	311833	303166	295333	315750	299250	481	93000	5000	236360	500	1	8886471	27237	12.81	0.50	12	0.44	23931.00	616916.00	327500	20240521	-6.41	186700	20230707	64.17	327500	-6.41	20240521	199900	53.33	20240118	327500	-6.41	20240521	186700	64.17	20230707	0.77	N	002380	5000	480 억	1373722	N	N	196	N	N
44	20240524	140130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	306000	-5000	5	-1.61	9516319000	31703	81.48	306500	308500	293000	404000	218000	311000	300170.25	15.46	2008	328333	319666	311833	303166	295333	315750	299250	481	93000	5000	236360	500	1	8886471	27193	12.79	0.50	12	0.36	23931.00	616916.00	327500	20240521	-6.56	186700	20230707	63.90	327500	-6.56	20240521	199900	53.08	20240118	327500	-6.56	20240521	186700	63.90	20230707	0.77	N	002380	5000	480 억	1373722	N	N	196	N	N
45	20240524	130129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	296500	-14500	5	-4.66	7166979000	23958	61.58	306500	308500	293000	404000	218000	311000	299146.64	15.46	2970	328333	319666	311833	303166	295333	315750	299250	481	93000	5000	236360	500	1	8886471	26348	12.39	0.48	12	0.27	23931.00	616916.00	327500	20240521	-9.47	186700	20230707	58.81	327500	-9.47	20240521	199900	48.32	20240118	327500	-9.47	20240521	186700	58.81	20230707	0.77	N	002380	5000	480 억	1373722	N	N	196	N	N
46	20240524	120130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	297000	-14000	5	-4.50	6771722500	22626	58.15	306500	308500	293000	404000	218000	311000	299288.39	15.46	2902	328333	319666	311833	303166	295333	315750	299250	481	93000	5000	236360	500	1	8886471	26393	12.41	0.48	12	0.25	23931.00	616916.00	327500	20240521	-9.31	186700	20230707	59.08	327500	-9.31	20240521	199900	48.57	20240118	327500	-9.31	20240521	186700	59.08	20230707	0.77	N	002380	5000	480 억	1373722	N	N	196	N	N
47	20240524	110128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	296500	-14500	5	-4.66	6139599500	20496	52.68	306500	308500	293000	404000	218000	311000	299549.99	15.46	2704	328333	319666	311833	303166	295333	315750	299250	481	93000	5000	236360	500	1	8886471	26348	12.39	0.48	12	0.23	23931.00	616916.00	327500	20240521	-9.47	186700	20230707	58.81	327500	-9.47	20240521	199900	48.32	20240118	327500	-9.47	20240521	186700	58.81	20230707	0.77	N	002380	5000	480 억	1373722	N	N	196	N	N
48	20240524	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	295000	-16000	5	-5.14	5397380500	17997	46.26	306500	308500	293000	404000	218000	311000	299903.22	15.46	2196	328333	319666	311833	303166	295333	315750	299250	481	93000	5000	236360	500	1	8886471	26215	12.33	0.48	12	0.20	23931.00	616916.00	327500	20240521	-9.92	186700	20230707	58.01	327500	-9.92	20240521	199900	47.57	20240118	327500	-9.92	20240521	186700	58.01	20230707	0.77	N	002380	5000	480 억	1373722	N	N	196	N	N
49	20240524	090130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	303500	-7500	5	-2.41	77360000	253	0.65	306500	306500	303500	404000	218000	311000	305729.08	15.46	-76	328333	319666	311833	303166	295333	315750	299250	481	93000	5000	236360	500	1	8886471	26970	12.68	0.49	12	0.00	23931.00	616916.00	327500	20240521	-7.33	186700	20230707	62.56	327500	-7.33	20240521	199900	51.83	20240118	327500	-7.33	20240521	186700	62.56	20230707	0.77	N	002380	5000	480 억	1373722	N	N	196	N	N
50	20240523	160129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	311000	-9500	5	-2.96	11922736000	38602	153.57	318000	320500	304000	416500	224500	320500	308860.73	15.37	2824	330833	325666	321333	316166	311833	328250	318750	481	96000	5000	243580	500	1	8886471	27637	13.00	0.50	12	0.43	23931.00	616916.00	327500	20240521	-5.04	186700	20230707	66.58	327500	-5.04	20240521	199900	55.58	20240118	327500	-5.04	20240521	186700	66.58	20230707	0.67	N	002380	5000	480 억	1365447	N	N	189	N	N
51	20240523	150130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	307500	-13000	5	-4.06	10520238500	34078	135.57	318000	320500	304000	416500	224500	320500	308710.56	15.37	4180	330833	325666	321333	316166	311833	328250	318750	481	96000	5000	243580	500	1	8886471	27326	12.85	0.50	12	0.38	23931.00	616916.00	327500	20240521	-6.11	186700	20230707	64.70	327500	-6.11	20240521	199900	53.83	20240118	327500	-6.11	20240521	186700	64.70	20230707	0.67	N	002380	5000	480 억	1365447	N	N	31	N	N
52	20240523	140130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	306000	-14500	5	-4.52	9435168000	30541	121.50	318000	320500	304000	416500	224500	320500	308934.48	15.37	3463	330833	325666	321333	316166	311833	328250	318750	481	96000	5000	243580	500	1	8886471	27193	12.79	0.50	12	0.34	23931.00	616916.00	327500	20240521	-6.56	186700	20230707	63.90	327500	-6.56	20240521	199900	53.08	20240118	327500	-6.56	20240521	186700	63.90	20230707	0.67	N	002380	5000	480 억	1365447	N	N	31	N	N
53	20240523	130128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	307000	-13500	5	-4.21	8434735500	27279	108.53	318000	320500	304000	416500	224500	320500	309202.52	15.37	3766	330833	325666	321333	316166	311833	328250	318750	481	96000	5000	243580	500	1	8886471	27281	12.83	0.50	12	0.31	23931.00	616916.00	327500	20240521	-6.26	186700	20230707	64.43	327500	-6.26	20240521	199900	53.58	20240118	327500	-6.26	20240521	186700	64.43	20230707	0.67	N	002380	5000	480 억	1365447	N	N	31	N	N
54	20240523	120128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	306000	-14500	5	-4.52	6567394500	21159	84.18	318000	320500	305500	416500	224500	320500	310383.03	15.37	2998	330833	325666	321333	316166	311833	328250	318750	481	96000	5000	243580	500	1	8886471	27193	12.79	0.50	12	0.24	23931.00	616916.00	327500	20240521	-6.56	186700	20230707	63.90	327500	-6.56	20240521	199900	53.08	20240118	327500	-6.56	20240521	186700	63.90	20230707	0.67	N	002380	5000	480 억	1365447	N	N	31	N	N
55	20240523	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	308000	-12500	5	-3.90	5367550500	17252	68.63	318000	320500	305500	416500	224500	320500	311126.28	15.37	4456	330833	325666	321333	316166	311833	328250	318750	481	96000	5000	243580	500	1	8886471	27370	12.87	0.50	12	0.19	23931.00	616916.00	327500	20240521	-5.95	186700	20230707	64.97	327500	-5.95	20240521	199900	54.08	20240118	327500	-5.95	20240521	186700	64.97	20230707	0.67	N	002380	5000	480 억	1365447	N	N	31	N	N
56	20240523	100128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	308500	-12000	5	-3.74	4040286500	12935	51.46	318000	320500	306500	416500	224500	320500	312353.03	15.37	3207	330833	325666	321333	316166	311833	328250	318750	481	96000	5000	243580	500	1	8886471	27415	12.89	0.50	12	0.15	23931.00	616916.00	327500	20240521	-5.80	186700	20230707	65.24	327500	-5.80	20240521	199900	54.33	20240118	327500	-5.80	20240521	186700	65.24	20230707	0.67	N	002380	5000	480 억	1365447	N	N	31	N	N
57	20240523	090129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	317000	-3500	5	-1.09	165611500	522	2.08	318000	320500	316500	416500	224500	320500	317263.41	15.37	-236	330833	325666	321333	316166	311833	328250	318750	481	96000	5000	243580	500	1	8886471	28170	13.25	0.51	12	0.01	23931.00	616916.00	327500	20240521	-3.21	186700	20230707	69.79	327500	-3.21	20240521	199900	58.58	20240118	327500	-3.21	20240521	186700	69.79	20230707	0.67	N	002380	5000	480 억	1365447	N	N	31	N	N
58	20240522	160128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	320500	-1500	5	-0.47	8079071000	25096	36.55	317500	326500	317000	418500	225500	322000	321926.81	15.31	4825	338000	330000	319500	311500	301000	334000	315500	481	96500	5000	244720	500	1	8886471	28481	13.39	0.52	12	0.28	23931.00	616916.00	327500	20240521	-2.14	186700	20230707	71.67	327500	-2.14	20240521	199900	60.33	20240118	327500	-2.14	20240521	186700	71.67	20230707	0.73	N	002380	5000	480 억	1360344	N	N	31	N	N
59	20240522	150129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	321500	-500	5	-0.16	7401033500	22981	33.47	317500	326500	317000	418500	225500	322000	322050.11	15.31	4503	338000	330000	319500	311500	301000	334000	315500	481	96500	5000	244720	500	1	8886471	28570	13.43	0.52	12	0.26	23931.00	616916.00	327500	20240521	-1.83	186700	20230707	72.20	327500	-1.83	20240521	199900	60.83	20240118	327500	-1.83	20240521	186700	72.20	20230707	0.73	N	002380	5000	480 억	1360344	N	N	23	N	N
60	20240522	140128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	321000	-1000	5	-0.31	6301965000	19557	28.48	317500	326500	317000	418500	225500	322000	322235.77	15.31	3591	338000	330000	319500	311500	301000	334000	315500	481	96500	5000	244720	500	1	8886471	28526	13.41	0.52	12	0.22	23931.00	616916.00	327500	20240521	-1.98	186700	20230707	71.93	327500	-1.98	20240521	199900	60.58	20240118	327500	-1.98	20240521	186700	71.93	20230707	0.73	N	002380	5000	480 억	1360344	N	N	23	N	N
61	20240522	130129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	321500	-500	5	-0.16	5530566500	17165	25.00	317500	326500	317000	418500	225500	322000	322200.20	15.31	3304	338000	330000	319500	311500	301000	334000	315500	481	96500	5000	244720	500	1	8886471	28570	13.43	0.52	12	0.19	23931.00	616916.00	327500	20240521	-1.83	186700	20230707	72.20	327500	-1.83	20240521	199900	60.83	20240118	327500	-1.83	20240521	186700	72.20	20230707	0.73	N	002380	5000	480 억	1360344	N	N	23	N	N
62	20240522	120128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	321000	-1000	5	-0.31	4995794000	15500	22.57	317500	326500	317000	418500	225500	322000	322309.29	15.31	2881	338000	330000	319500	311500	301000	334000	315500	481	96500	5000	244720	500	1	8886471	28526	13.41	0.52	12	0.17	23931.00	616916.00	327500	20240521	-1.98	186700	20230707	71.93	327500	-1.98	20240521	199900	60.58	20240118	327500	-1.98	20240521	186700	71.93	20230707	0.73	N	002380	5000	480 억	1360344	N	N	23	N	N
63	20240522	110129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	321000	-1000	5	-0.31	4440555500	13774	20.06	317500	326500	317000	418500	225500	322000	322386.78	15.31	2522	338000	330000	319500	311500	301000	334000	315500	481	96500	5000	244720	500	1	8886471	28526	13.41	0.52	12	0.15	23931.00	616916.00	327500	20240521	-1.98	186700	20230707	71.93	327500	-1.98	20240521	199900	60.58	20240118	327500	-1.98	20240521	186700	71.93	20230707	0.73	N	002380	5000	480 억	1360344	N	N	23	N	N
64	20240522	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	325000	3000	2	0.93	2998617500	9288	13.53	317500	326500	317000	418500	225500	322000	322848.57	15.31	2292	338000	330000	319500	311500	301000	334000	315500	481	96500	5000	244720	500	1	8886471	28881	13.58	0.53	12	0.10	23931.00	616916.00	327500	20240521	-0.76	186700	20230707	74.08	327500	-0.76	20240521	199900	62.58	20240118	327500	-0.76	20240521	186700	74.08	20230707	0.73	N	002380	5000	480 억	1360344	N	N	23	N	N
65	20240522	090129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	319500	-2500	5	-0.78	58522500	184	0.27	317500	319500	317000	418500	225500	322000	318057.07	15.31	18	338000	330000	319500	311500	301000	334000	315500	481	96500	5000	244720	500	1	8886471	28392	13.35	0.52	12	0.00	23931.00	616916.00	327500	20240521	-2.44	186700	20230707	71.13	327500	-2.44	20240521	199900	59.83	20240118	327500	-2.44	20240521	186700	71.13	20230707	0.73	N	002380	5000	480 억	1360344	N	N	23	N	N
66	20240521	160128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	322000	10000	2	3.21	22010902000	68605	213.10	310000	327500	309000	405500	218500	312000	320834.62	15.20	8140	328666	320332	315666	307332	302666	318000	305000	481	93500	5000	237120	500	1	8886471	28614	13.46	0.52	12	0.77	23931.00	616916.00	327500	20240521	-1.68	186700	20230707	72.47	327500	-1.68	20240521	199900	61.08	20240118	327500	-1.68	20240521	186700	72.47	20230707	0.67	N	002380	5000	480 억	1351100	N	N	23	N	N
67	20240521	150128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	320500	8500	2	2.72	20969542500	65365	203.03	310000	327500	309000	405500	218500	312000	320806.89	15.20	7160	328666	320332	315666	307332	302666	318000	305000	481	93500	5000	237120	500	1	8886471	28481	13.39	0.52	12	0.74	23931.00	616916.00	327500	20240521	-2.14	186700	20230707	71.67	327500	-2.14	20240521	199900	60.33	20240118	327500	-2.14	20240521	186700	71.67	20230707	0.67	N	002380	5000	480 억	1351100	N	N	60	N	N
68	20240521	140128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	321500	9500	2	3.04	17477104500	54464	169.17	310000	327500	309000	405500	218500	312000	320892.78	15.20	6028	328666	320332	315666	307332	302666	318000	305000	481	93500	5000	237120	500	1	8886471	28570	13.43	0.52	12	0.61	23931.00	616916.00	327500	20240521	-1.83	186700	20230707	72.20	327500	-1.83	20240521	199900	60.83	20240118	327500	-1.83	20240521	186700	72.20	20230707	0.67	N	002380	5000	480 억	1351100	N	N	60	N	N
69	20240521	130129	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	321500	9500	2	3.04	13816474500	43121	133.94	310000	327500	309000	405500	218500	312000	320411.74	15.20	5400	328666	320332	315666	307332	302666	318000	305000	481	93500	5000	237120	500	1	8886471	28570	13.43	0.52	12	0.49	23931.00	616916.00	327500	20240521	-1.83	186700	20230707	72.20	327500	-1.83	20240521	199900	60.83	20240118	327500	-1.83	20240521	186700	72.20	20230707	0.67	N	002380	5000	480 억	1351100	N	N	60	N	N
70	20240521	120128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	319000	7000	2	2.24	12058874000	37626	116.87	310000	327500	309000	405500	218500	312000	320493.12	15.20	4976	328666	320332	315666	307332	302666	318000	305000	481	93500	5000	237120	500	1	8886471	28348	13.33	0.52	12	0.42	23931.00	616916.00	327500	20240521	-2.60	186700	20230707	70.86	327500	-2.60	20240521	199900	59.58	20240118	327500	-2.60	20240521	186700	70.86	20230707	0.67	N	002380	5000	480 억	1351100	N	N	60	N	N
71	20240521	110129	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	323000	11000	2	3.53	9536371500	29772	92.48	310000	327500	309000	405500	218500	312000	320313.43	15.20	4114	328666	320332	315666	307332	302666	318000	305000	481	93500	5000	237120	500	1	8886471	28703	13.50	0.52	12	0.34	23931.00	616916.00	327500	20240521	-1.37	186700	20230707	73.00	327500	-1.37	20240521	199900	61.58	20240118	327500	-1.37	20240521	186700	73.00	20230707	0.67	N	002380	5000	480 억	1351100	N	N	60	N	N
72	20240521	100129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	320000	8000	2	2.56	3110903500	9876	30.68	310000	321500	309000	405500	218500	312000	314996.30	15.20	2547	328666	320332	315666	307332	302666	318000	305000	481	93500	5000	237120	500	1	8886471	28437	13.37	0.52	12	0.11	23931.00	616916.00	324000	20240520	-1.23	186700	20230707	71.40	324000	-1.23	20240520	199900	60.08	20240118	324000	-1.23	20240520	186700	71.40	20230707	0.67	N	002380	5000	480 억	1351100	N	N	60	N	N
73	20240521	090127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	311000	-1000	5	-0.32	77654500	250	0.78	310000	312000	309500	405500	218500	312000	310618.00	15.20	-95	328666	320332	315666	307332	302666	318000	305000	481	93500	5000	237120	500	1	8886471	27637	13.00	0.50	12	0.00	23931.00	616916.00	324000	20240520	-4.01	186700	20230707	66.58	324000	-4.01	20240520	199900	55.58	20240118	324000	-4.01	20240520	186700	66.58	20230707	0.67	N	002380	5000	480 억	1351100	N	N	60	N	N
74	20240517	160128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	314000	19000	2	6.44	23818255500	77217	384.11	293000	315000	293000	383500	206500	295000	308457.98	15.21	-839	307666	301332	297166	290832	286666	299250	288750	481	88500	5000	224200	500	1	8886471	27904	13.12	0.51	12	0.87	23931.00	616916.00	315000	20240517	-0.32	186700	20230707	68.18	315000	-0.32	20240517	199900	57.08	20240118	315000	-0.32	20240517	186700	68.18	20230707	0.73	N	002380	5000	480 억	1351955	N	N	1	N	N
75	20240517	150130	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	312500	17500	2	5.93	22157293500	71926	357.79	293000	315000	293000	383500	206500	295000	308056.80	15.21	-336	307666	301332	297166	290832	286666	299250	288750	481	88500	5000	224200	500	1	8886471	27770	13.06	0.51	12	0.81	23931.00	616916.00	315000	20240517	-0.79	186700	20230707	67.38	315000	-0.79	20240517	199900	56.33	20240118	315000	-0.79	20240517	186700	67.38	20230707	0.73	N	002380	5000	480 억	1351955	N	N	79	N	N
76	20240517	140128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	314000	19000	2	6.44	18730435500	60991	303.39	293000	314500	293000	383500	206500	295000	307101.63	15.21	1165	307666	301332	297166	290832	286666	299250	288750	481	88500	5000	224200	500	1	8886471	27904	13.12	0.51	12	0.69	23931.00	616916.00	314500	20240517	-0.16	186700	20230707	68.18	314500	-0.16	20240517	199900	57.08	20240118	314500	-0.16	20240517	186700	68.18	20230707	0.73	N	002380	5000	480 억	1351955	N	N	79	N	N
77	20240517	130128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	307000	12000	2	4.07	11703159500	38433	191.18	293000	310500	293000	383500	206500	295000	304508.09	15.21	-1751	307666	301332	297166	290832	286666	299250	288750	481	88500	5000	224200	500	1	8886471	27281	12.83	0.50	12	0.43	23931.00	616916.00	310500	20240517	-1.13	186700	20230707	64.43	310500	-1.13	20240517	199900	53.58	20240118	310500	-1.13	20240517	186700	64.43	20230707	0.73	N	002380	5000	480 억	1351955	N	N	79	N	N
78	20240517	120127	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	306000	11000	2	3.73	10790541000	35454	176.36	293000	310500	293000	383500	206500	295000	304353.27	15.21	-1663	307666	301332	297166	290832	286666	299250	288750	481	88500	5000	224200	500	1	8886471	27193	12.79	0.50	12	0.40	23931.00	616916.00	310500	20240517	-1.45	186700	20230707	63.90	310500	-1.45	20240517	199900	53.08	20240118	310500	-1.45	20240517	186700	63.90	20230707	0.73	N	002380	5000	480 억	1351955	N	N	79	N	N
79	20240517	110128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	308000	13000	2	4.41	9242463000	30414	151.29	293000	310500	293000	383500	206500	295000	303888.44	15.21	-1772	307666	301332	297166	290832	286666	299250	288750	481	88500	5000	224200	500	1	8886471	27370	12.87	0.50	12	0.34	23931.00	616916.00	310500	20240517	-0.81	186700	20230707	64.97	310500	-0.81	20240517	199900	54.08	20240118	310500	-0.81	20240517	186700	64.97	20230707	0.73	N	002380	5000	480 억	1351955	N	N	79	N	N
80	20240517	100127	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	305000	10000	2	3.39	6756556000	22248	110.67	293000	310500	293000	383500	206500	295000	303692.74	15.21	289	307666	301332	297166	290832	286666	299250	288750	481	88500	5000	224200	500	1	8886471	27104	12.74	0.49	12	0.25	23931.00	616916.00	310500	20240517	-1.77	186700	20230707	63.36	310500	-1.77	20240517	199900	52.58	20240118	310500	-1.77	20240517	186700	63.36	20230707	0.73	N	002380	5000	480 억	1351955	N	N	79	N	N
81	20240517	090127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	294500	-500	5	-0.17	337981000	1153	5.74	293000	295000	293000	383500	206500	295000	293131.83	15.21	771	307666	301332	297166	290832	286666	299250	288750	481	88500	5000	224200	500	1	8886471	26171	12.31	0.48	12	0.01	23931.00	616916.00	303500	20240516	-2.97	186700	20230707	57.74	303500	-2.97	20240516	199900	47.32	20240118	303500	-2.97	20240516	186700	57.74	20230707	0.73	N	002380	5000	480 억	1351955	N	N	79	N	N
82	20240516	160128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	295000	-5500	5	-1.83	5931558000	20011	59.63	303000	303500	293000	390500	210500	300500	296415.05	15.21	1216	305833	303166	298333	295666	290833	304500	297000	481	90000	5000	228380	500	1	8886471	26215	12.33	0.48	12	0.23	23931.00	616916.00	303500	20240516	-2.80	186700	20230707	58.01	303500	-2.80	20240516	199900	47.57	20240118	303500	-2.80	20240516	186700	58.01	20230707	0.73	N	002380	5000	480 억	1351413	N	N	79	N	N
83	20240516	150127	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	295000	-5500	5	-1.83	5062904500	17064	50.85	303000	303500	293000	390500	210500	300500	296699.81	15.21	649	305833	303166	298333	295666	290833	304500	297000	481	90000	5000	228380	500	1	8886471	26215	12.33	0.48	12	0.19	23931.00	616916.00	303500	20240516	-2.80	186700	20230707	58.01	303500	-2.80	20240516	199900	47.57	20240118	303500	-2.80	20240516	186700	58.01	20230707	0.73	N	002380	5000	480 억	1351413	N	N	199	N	N
84	20240516	140128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	296000	-4500	5	-1.50	4321174500	14559	43.38	303000	303500	293000	390500	210500	300500	296803.08	15.21	29	305833	303166	298333	295666	290833	304500	297000	481	90000	5000	228380	500	1	8886471	26304	12.37	0.48	12	0.16	23931.00	616916.00	303500	20240516	-2.47	186700	20230707	58.54	303500	-2.47	20240516	199900	48.07	20240118	303500	-2.47	20240516	186700	58.54	20230707	0.73	N	002380	5000	480 억	1351413	N	N	199	N	N
85	20240516	130128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	293500	-7000	5	-2.33	3678723000	12385	36.90	303000	303500	293000	390500	210500	300500	297029.12	15.21	-117	305833	303166	298333	295666	290833	304500	297000	481	90000	5000	228380	500	1	8886471	26082	12.26	0.48	12	0.14	23931.00	616916.00	303500	20240516	-3.29	186700	20230707	57.20	303500	-3.29	20240516	199900	46.82	20240118	303500	-3.29	20240516	186700	57.20	20230707	0.73	N	002380	5000	480 억	1351413	N	N	199	N	N
86	20240516	120128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	294000	-6500	5	-2.16	3165272500	10637	31.70	303000	303500	293500	390500	210500	300500	297570.54	15.21	-231	305833	303166	298333	295666	290833	304500	297000	481	90000	5000	228380	500	1	8886471	26126	12.29	0.48	12	0.12	23931.00	616916.00	303500	20240516	-3.13	186700	20230707	57.47	303500	-3.13	20240516	199900	47.07	20240118	303500	-3.13	20240516	186700	57.47	20230707	0.73	N	002380	5000	480 억	1351413	N	N	199	N	N
87	20240516	110127	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	296500	-4000	5	-1.33	2596212000	8709	25.95	303000	303500	294500	390500	210500	300500	298105.41	15.21	-279	305833	303166	298333	295666	290833	304500	297000	481	90000	5000	228380	500	1	8886471	26348	12.39	0.48	12	0.10	23931.00	616916.00	303500	20240516	-2.31	186700	20230707	58.81	303500	-2.31	20240516	199900	48.32	20240118	303500	-2.31	20240516	186700	58.81	20230707	0.73	N	002380	5000	480 억	1351413	N	N	199	N	N
88	20240516	100128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	298000	-2500	5	-0.83	1639577500	5478	16.32	303000	303500	296500	390500	210500	300500	299301.11	15.21	-371	305833	303166	298333	295666	290833	304500	297000	481	90000	5000	228380	500	1	8886471	26482	12.45	0.48	12	0.06	23931.00	616916.00	303500	20240516	-1.81	186700	20230707	59.61	303500	-1.81	20240516	199900	49.07	20240118	303500	-1.81	20240516	186700	59.61	20230707	0.73	N	002380	5000	480 억	1351413	N	N	199	N	N
89	20240516	090127	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	302000	1500	2	0.50	144407500	477	1.42	303000	303000	300500	390500	210500	300500	302764.83	15.21	114	305833	303166	298333	295666	290833	304500	297000	481	90000	5000	228380	500	1	8886471	26837	12.62	0.49	12	0.01	23931.00	616916.00	303000	20240516	-0.33	186700	20230707	61.76	303000	-0.33	20240516	199900	51.08	20240118	303000	-0.33	20240516	186700	61.76	20230707	0.73	N	002380	5000	480 억	1351413	N	N	199	N	N
90	20240514	160128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	300500	2500	2	0.84	10016427500	33555	108.53	298000	301000	293500	387000	209000	298000	298506.80	15.09	9960	304666	301332	294666	291332	284666	303000	293000	481	89000	5000	226480	500	1	8886471	26704	12.56	0.49	12	0.38	23931.00	616916.00	301000	20240514	-0.17	186700	20230707	60.95	301000	-0.17	20240514	199900	50.33	20240118	301000	-0.17	20240514	186700	60.95	20230707	0.61	N	002380	5000	480 억	1341227	N	N	199	N	N
91	20240514	150128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	299500	1500	2	0.50	8740129000	29303	94.78	298000	301000	293500	387000	209000	298000	298267.38	15.09	8759	304666	301332	294666	291332	284666	303000	293000	481	89000	5000	226480	500	1	8886471	26615	12.52	0.49	12	0.33	23931.00	616916.00	301000	20240514	-0.50	186700	20230707	60.42	301000	-0.50	20240514	199900	49.82	20240118	301000	-0.50	20240514	186700	60.42	20230707	0.61	N	002380	5000	480 억	1341227	N	N	117	N	N
92	20240514	140128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	300000	2000	2	0.67	6087104000	20447	66.13	298000	300000	293500	387000	209000	298000	297701.57	15.09	5781	304666	301332	294666	291332	284666	303000	293000	481	89000	5000	226480	500	1	8886471	26659	12.54	0.49	12	0.23	23931.00	616916.00	300000	20240514	0.00	186700	20230707	60.69	300000	0.00	20240514	199900	50.08	20240118	300000	0.00	20240514	186700	60.69	20230707	0.61	N	002380	5000	480 억	1341227	N	N	117	N	N
93	20240514	130128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	299000	1000	2	0.34	4883425000	16427	53.13	298000	300000	293500	387000	209000	298000	297280.39	15.09	4227	304666	301332	294666	291332	284666	303000	293000	481	89000	5000	226480	500	1	8886471	26571	12.49	0.48	12	0.18	23931.00	616916.00	300000	20240514	-0.33	186700	20230707	60.15	300000	-0.33	20240514	199900	49.57	20240118	300000	-0.33	20240514	186700	60.15	20230707	0.61	N	002380	5000	480 억	1341227	N	N	117	N	N
94	20240514	120128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	298000	0	3	0.00	4143663000	13945	45.10	298000	300000	293500	387000	209000	298000	297143.28	15.09	2566	304666	301332	294666	291332	284666	303000	293000	481	89000	5000	226480	500	1	8886471	26482	12.45	0.48	12	0.16	23931.00	616916.00	300000	20240514	-0.67	186700	20230707	59.61	300000	-0.67	20240514	199900	49.07	20240118	300000	-0.67	20240514	186700	59.61	20230707	0.61	N	002380	5000	480 억	1341227	N	N	117	N	N
95	20240514	110128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	297500	-500	5	-0.17	3370746000	11352	36.72	298000	300000	293500	387000	209000	298000	296929.70	15.09	2223	304666	301332	294666	291332	284666	303000	293000	481	89000	5000	226480	500	1	8886471	26437	12.43	0.48	12	0.13	23931.00	616916.00	300000	20240514	-0.83	186700	20230707	59.35	300000	-0.83	20240514	199900	48.82	20240118	300000	-0.83	20240514	186700	59.35	20230707	0.61	N	002380	5000	480 억	1341227	N	N	117	N	N
96	20240514	100128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	297000	-1000	5	-0.34	2377884000	8020	25.94	298000	300000	293500	387000	209000	298000	296494.26	15.09	2463	304666	301332	294666	291332	284666	303000	293000	481	89000	5000	226480	500	1	8886471	26393	12.41	0.48	12	0.09	23931.00	616916.00	300000	20240514	-1.00	186700	20230707	59.08	300000	-1.00	20240514	199900	48.57	20240118	300000	-1.00	20240514	186700	59.08	20230707	0.61	N	002380	5000	480 억	1341227	N	N	117	N	N
97	20240514	090127	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	296500	-1500	5	-0.50	68185500	229	0.74	298000	298500	295500	387000	209000	298000	297753.28	15.09	55	304666	301332	294666	291332	284666	303000	293000	481	89000	5000	226480	500	1	8886471	26348	12.39	0.48	12	0.00	23931.00	616916.00	298500	20240514	-0.67	186700	20230707	58.81	298500	-0.67	20240514	199900	48.32	20240118	298500	-0.67	20240514	186700	58.81	20230707	0.61	N	002380	5000	480 억	1341227	N	N	117	N	N
98	20240513	160128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	298000	6000	2	2.05	9078425500	30882	71.52	293000	298000	288000	379500	204500	292000	293961.68	15.04	4033	303666	297832	290166	284332	276666	300750	287250	481	87500	5000	221920	500	1	8886471	26482	12.45	0.48	12	0.35	23931.00	616916.00	298000	20240513	0.00	186700	20230707	59.61	298000	0.00	20240513	199900	49.07	20240118	298000	0.00	20240513	186700	59.61	20230707	0.66	N	002380	5000	480 억	1336555	N	N	117	N	N
99	20240513	150128	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	297000	5000	2	1.71	8048221500	27420	63.50	293000	298000	288000	379500	204500	292000	293516.63	15.04	4765	303666	297832	290166	284332	276666	300750	287250	481	87500	5000	221920	500	1	8886471	26393	12.41	0.48	12	0.31	23931.00	616916.00	298000	20240513	-0.34	186700	20230707	59.08	298000	-0.34	20240513	199900	48.57	20240118	298000	-0.34	20240513	186700	59.08	20230707	0.66	N	002380	5000	480 억	1336555	N	N	11	N	N
100	20240513	140127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	293500	1500	2	0.51	5408412500	18503	42.85	293000	295000	288000	379500	204500	292000	292299.27	15.04	1057	303666	297832	290166	284332	276666	300750	287250	481	87500	5000	221920	500	1	8886471	26082	12.26	0.48	12	0.21	23931.00	616916.00	296000	20240510	-0.84	186700	20230707	57.20	296000	-0.84	20240510	199900	46.82	20240118	296000	-0.84	20240510	186700	57.20	20230707	0.66	N	002380	5000	480 억	1336555	N	N	11	N	N
101	20240513	130128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	294000	2000	2	0.68	4490449000	15377	35.61	293000	295000	288000	379500	204500	292000	292023.74	15.04	1752	303666	297832	290166	284332	276666	300750	287250	481	87500	5000	221920	500	1	8886471	26126	12.29	0.48	12	0.17	23931.00	616916.00	296000	20240510	-0.68	186700	20230707	57.47	296000	-0.68	20240510	199900	47.07	20240118	296000	-0.68	20240510	186700	57.47	20230707	0.66	N	002380	5000	480 억	1336555	N	N	11	N	N
102	20240513	120128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	294500	2500	2	0.86	4183302000	14333	33.19	293000	295000	288000	379500	204500	292000	291865.04	15.04	1692	303666	297832	290166	284332	276666	300750	287250	481	87500	5000	221920	500	1	8886471	26171	12.31	0.48	12	0.16	23931.00	616916.00	296000	20240510	-0.51	186700	20230707	57.74	296000	-0.51	20240510	199900	47.32	20240118	296000	-0.51	20240510	186700	57.74	20230707	0.66	N	002380	5000	480 억	1336555	N	N	11	N	N
103	20240513	110128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	292000	0	3	0.00	2989608500	10260	23.76	293000	295000	288000	379500	204500	292000	291384.66	15.04	-98	303666	297832	290166	284332	276666	300750	287250	481	87500	5000	221920	500	1	8886471	25948	12.20	0.47	12	0.12	23931.00	616916.00	296000	20240510	-1.35	186700	20230707	56.40	296000	-1.35	20240510	199900	46.07	20240118	296000	-1.35	20240510	186700	56.40	20230707	0.66	N	002380	5000	480 억	1336555	N	N	11	N	N
104	20240513	100128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	290000	-2000	5	-0.68	2056084000	7065	16.36	293000	295000	288000	379500	204500	292000	291023.51	15.04	360	303666	297832	290166	284332	276666	300750	287250	481	87500	5000	221920	500	1	8886471	25771	12.12	0.47	12	0.08	23931.00	616916.00	296000	20240510	-2.03	186700	20230707	55.33	296000	-2.03	20240510	199900	45.07	20240118	296000	-2.03	20240510	186700	55.33	20230707	0.66	N	002380	5000	480 억	1336555	N	N	11	N	N
105	20240513	090128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	290000	-2000	5	-0.68	203860000	702	1.63	293000	293000	289500	379500	204500	292000	290391.99	15.04	403	303666	297832	290166	284332	276666	300750	287250	481	87500	5000	221920	500	1	8886471	25771	12.12	0.47	12	0.01	23931.00	616916.00	296000	20240510	-2.03	186700	20230707	55.33	296000	-2.03	20240510	199900	45.07	20240118	296000	-2.03	20240510	186700	55.33	20230707	0.66	N	002380	5000	480 억	1336555	N	N	11	N	N
106	20240510	160126	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	292000	7000	2	2.46	12544144000	43119	100.93	286000	296000	282500	370500	199500	285000	290918.40	15.03	457	295333	290166	283833	278666	272333	287000	275500	481	85500	5000	216600	500	1	8886471	25948	12.20	0.47	12	0.49	23931.00	616916.00	296000	20240510	-1.35	186700	20230707	56.40	296000	-1.35	20240510	199900	46.07	20240118	296000	-1.35	20240510	186700	56.40	20230707	0.73	N	002380	5000	480 억	1336004	N	N	11	N	N
107	20240510	150127	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	290000	5000	2	1.75	11656747500	40075	93.80	286000	296000	282500	370500	199500	285000	290873.30	15.03	1293	295333	290166	283833	278666	272333	287000	275500	481	85500	5000	216600	500	1	8886471	25771	12.12	0.47	12	0.45	23931.00	616916.00	296000	20240510	-2.03	186700	20230707	55.33	296000	-2.03	20240510	199900	45.07	20240118	296000	-2.03	20240510	186700	55.33	20230707	0.73	N	002380	5000	480 억	1336004	N	N	93	N	N
108	20240510	140127	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	293000	8000	2	2.81	10562690500	36318	85.01	286000	296000	282500	370500	199500	285000	290838.99	15.03	1546	295333	290166	283833	278666	272333	287000	275500	481	85500	5000	216600	500	1	8886471	26037	12.24	0.47	12	0.41	23931.00	616916.00	296000	20240510	-1.01	186700	20230707	56.94	296000	-1.01	20240510	199900	46.57	20240118	296000	-1.01	20240510	186700	56.94	20230707	0.73	N	002380	5000	480 억	1336004	N	N	93	N	N
109	20240510	130126	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	294500	9500	2	3.33	9599839000	33038	77.33	286000	296000	282500	370500	199500	285000	290569.62	15.03	1536	295333	290166	283833	278666	272333	287000	275500	481	85500	5000	216600	500	1	8886471	26171	12.31	0.48	12	0.37	23931.00	616916.00	296000	20240510	-0.51	186700	20230707	57.74	296000	-0.51	20240510	199900	47.32	20240118	296000	-0.51	20240510	186700	57.74	20230707	0.73	N	002380	5000	480 억	1336004	N	N	93	N	N
110	20240510	120126	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	292000	7000	2	2.46	8086731500	27878	65.25	286000	296000	282500	370500	199500	285000	290075.74	15.03	2146	295333	290166	283833	278666	272333	287000	275500	481	85500	5000	216600	500	1	8886471	25948	12.20	0.47	12	0.31	23931.00	616916.00	296000	20240510	-1.35	186700	20230707	56.40	296000	-1.35	20240510	199900	46.07	20240118	296000	-1.35	20240510	186700	56.40	20230707	0.73	N	002380	5000	480 억	1336004	N	N	93	N	N
111	20240510	110125	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	296000	11000	2	3.86	6524594500	22543	52.77	286000	296000	282500	370500	199500	285000	289428.85	15.03	3431	295333	290166	283833	278666	272333	287000	275500	481	85500	5000	216600	500	1	8886471	26304	12.37	0.48	12	0.25	23931.00	616916.00	296000	20240510	0.00	186700	20230707	58.54	296000	0.00	20240510	199900	48.07	20240118	296000	0.00	20240510	186700	58.54	20230707	0.73	N	002380	5000	480 억	1336004	N	N	93	N	N
112	20240510	100126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	284500	-500	5	-0.18	1985554500	6962	16.30	286000	288000	282500	370500	199500	285000	285198.87	15.03	1460	295333	290166	283833	278666	272333	287000	275500	481	85500	5000	216600	500	1	8886471	25282	11.89	0.46	12	0.08	23931.00	616916.00	294000	20240320	-3.23	186700	20230707	52.38	294000	-3.23	20240320	199900	42.32	20240118	294000	-3.23	20240320	186700	52.38	20230707	0.73	N	002380	5000	480 억	1336004	N	N	93	N	N
113	20240510	090126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	288000	3000	2	1.05	120340000	420	0.98	286000	288000	286000	370500	199500	285000	286523.81	15.03	294	295333	290166	283833	278666	272333	287000	275500	481	85500	5000	216600	500	1	8886471	25593	12.03	0.47	12	0.00	23931.00	616916.00	294000	20240320	-2.04	186700	20230707	54.26	294000	-2.04	20240320	199900	44.07	20240118	294000	-2.04	20240320	186700	54.26	20230707	0.73	N	002380	5000	480 억	1336004	N	N	93	N	N
114	20240509	160127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	285000	-3500	5	-1.21	12057644000	42720	121.91	288000	289000	277500	375000	202000	288500	282245.58	14.96	799	296500	292500	288000	284000	279500	294500	286000	481	86500	5000	219260	500	1	8886471	25326	11.91	0.46	12	0.48	23931.00	616916.00	294000	20240320	-3.06	186700	20230707	52.65	294000	-3.06	20240320	199900	42.57	20240118	294000	-3.06	20240320	186700	52.65	20230707	0.76	N	002380	5000	480 억	1329555	N	N	93	N	N
115	20240509	150128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	283500	-5000	5	-1.73	10132076500	35955	102.61	288000	289000	277500	375000	202000	288500	281798.82	14.96	2725	296500	292500	288000	284000	279500	294500	286000	481	86500	5000	219260	500	1	8886471	25193	11.85	0.46	12	0.40	23931.00	616916.00	294000	20240320	-3.57	186700	20230707	51.85	294000	-3.57	20240320	199900	41.82	20240118	294000	-3.57	20240320	186700	51.85	20230707	0.76	N	002380	5000	480 억	1329555	N	N	4	N	N
116	20240509	140126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	281500	-7000	5	-2.43	7326642000	26039	74.31	288000	289000	277500	375000	202000	288500	281371.87	14.96	3952	296500	292500	288000	284000	279500	294500	286000	481	86500	5000	219260	500	1	8886471	25015	11.76	0.46	12	0.29	23931.00	616916.00	294000	20240320	-4.25	186700	20230707	50.78	294000	-4.25	20240320	199900	40.82	20240118	294000	-4.25	20240320	186700	50.78	20230707	0.76	N	002380	5000	480 억	1329555	N	N	4	N	N
117	20240509	130127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280000	-8500	5	-2.95	5282865000	18720	53.42	288000	289000	277500	375000	202000	288500	282204.33	14.96	2221	296500	292500	288000	284000	279500	294500	286000	481	86500	5000	219260	500	1	8886471	24882	11.70	0.45	12	0.21	23931.00	616916.00	294000	20240320	-4.76	186700	20230707	49.97	294000	-4.76	20240320	199900	40.07	20240118	294000	-4.76	20240320	186700	49.97	20230707	0.76	N	002380	5000	480 억	1329555	N	N	4	N	N
118	20240509	120126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280000	-8500	5	-2.95	4002534500	14139	40.35	288000	289000	279500	375000	202000	288500	283084.69	14.96	1213	296500	292500	288000	284000	279500	294500	286000	481	86500	5000	219260	500	1	8886471	24882	11.70	0.45	12	0.16	23931.00	616916.00	294000	20240320	-4.76	186700	20230707	49.97	294000	-4.76	20240320	199900	40.07	20240118	294000	-4.76	20240320	186700	49.97	20230707	0.76	N	002380	5000	480 억	1329555	N	N	4	N	N
119	20240509	110125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	282000	-6500	5	-2.25	2672938500	9407	26.85	288000	289000	281500	375000	202000	288500	284143.56	14.96	1867	296500	292500	288000	284000	279500	294500	286000	481	86500	5000	219260	500	1	8886471	25060	11.78	0.46	12	0.11	23931.00	616916.00	294000	20240320	-4.08	186700	20230707	51.04	294000	-4.08	20240320	199900	41.07	20240118	294000	-4.08	20240320	186700	51.04	20230707	0.76	N	002380	5000	480 억	1329555	N	N	4	N	N
120	20240509	100126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	284500	-4000	5	-1.39	1744507000	6121	17.47	288000	289000	282500	375000	202000	288500	285003.59	14.96	1860	296500	292500	288000	284000	279500	294500	286000	481	86500	5000	219260	500	1	8886471	25282	11.89	0.46	12	0.07	23931.00	616916.00	294000	20240320	-3.23	186700	20230707	52.38	294000	-3.23	20240320	199900	42.32	20240118	294000	-3.23	20240320	186700	52.38	20230707	0.76	N	002380	5000	480 억	1329555	N	N	4	N	N
121	20240509	090127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	288500	0	3	0.00	29689000	103	0.29	288000	289000	288000	375000	202000	288500	288242.72	14.96	21	296500	292500	288000	284000	279500	294500	286000	481	86500	5000	219260	500	1	8886471	25637	12.06	0.47	12	0.00	23931.00	616916.00	294000	20240320	-1.87	186700	20230707	54.53	294000	-1.87	20240320	199900	44.32	20240118	294000	-1.87	20240320	186700	54.53	20230707	0.76	N	002380	5000	480 억	1329555	N	N	4	N	N
122	20240508	160126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	288500	5000	2	1.76	10069920000	35031	66.88	284000	292000	283500	368500	198500	283500	287455.00	14.77	16247	296833	290166	283333	276666	269833	293500	280000	481	85000	5000	215460	500	1	8886471	25637	12.06	0.47	12	0.39	23931.00	616916.00	294000	20240320	-1.87	186700	20230707	54.53	294000	-1.87	20240320	199900	44.32	20240118	294000	-1.87	20240320	186700	54.53	20230707	0.47	N	002380	5000	480 억	1312806	N	N	4	N	N
123	20240508	150126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	287000	3500	2	1.23	9245205000	32168	61.42	284000	292000	283500	368500	198500	283500	287403.91	14.77	14833	296833	290166	283333	276666	269833	293500	280000	481	85000	5000	215460	500	1	8886471	25504	11.99	0.47	12	0.36	23931.00	616916.00	294000	20240320	-2.38	186700	20230707	53.72	294000	-2.38	20240320	199900	43.57	20240118	294000	-2.38	20240320	186700	53.72	20230707	0.47	N	002380	5000	480 억	1312806	N	N	15	N	N
124	20240508	140125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	288500	5000	2	1.76	6260199500	21781	41.59	284000	292000	283500	368500	198500	283500	287415.79	14.77	7739	296833	290166	283333	276666	269833	293500	280000	481	85000	5000	215460	500	1	8886471	25637	12.06	0.47	12	0.25	23931.00	616916.00	294000	20240320	-1.87	186700	20230707	54.53	294000	-1.87	20240320	199900	44.32	20240118	294000	-1.87	20240320	186700	54.53	20230707	0.47	N	002380	5000	480 억	1312806	N	N	15	N	N
125	20240508	130125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	285000	1500	2	0.53	4443910500	15451	29.50	284000	292000	283500	368500	198500	283500	287613.40	14.77	3658	296833	290166	283333	276666	269833	293500	280000	481	85000	5000	215460	500	1	8886471	25326	11.91	0.46	12	0.17	23931.00	616916.00	294000	20240320	-3.06	186700	20230707	52.65	294000	-3.06	20240320	199900	42.57	20240118	294000	-3.06	20240320	186700	52.65	20230707	0.47	N	002380	5000	480 억	1312806	N	N	15	N	N
126	20240508	120126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	285000	1500	2	0.53	4191202500	14565	27.81	284000	292000	283500	368500	198500	283500	287758.79	14.77	3242	296833	290166	283333	276666	269833	293500	280000	481	85000	5000	215460	500	1	8886471	25326	11.91	0.46	12	0.16	23931.00	616916.00	294000	20240320	-3.06	186700	20230707	52.65	294000	-3.06	20240320	199900	42.57	20240118	294000	-3.06	20240320	186700	52.65	20230707	0.47	N	002380	5000	480 억	1312806	N	N	15	N	N
127	20240508	110130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	285500	2000	2	0.71	3791427500	13159	25.12	284000	292000	284000	368500	198500	283500	288124.64	14.77	3016	296833	290166	283333	276666	269833	293500	280000	481	85000	5000	215460	500	1	8886471	25371	11.93	0.46	12	0.15	23931.00	616916.00	294000	20240320	-2.89	186700	20230707	52.92	294000	-2.89	20240320	199900	42.82	20240118	294000	-2.89	20240320	186700	52.92	20230707	0.47	N	002380	5000	480 억	1312806	N	N	15	N	N
128	20240508	100126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	285500	2000	2	0.71	3175655000	11000	21.00	284000	292000	284000	368500	198500	283500	288696.38	14.77	2199	296833	290166	283333	276666	269833	293500	280000	481	85000	5000	215460	500	1	8886471	25371	11.93	0.46	12	0.12	23931.00	616916.00	294000	20240320	-2.89	186700	20230707	52.92	294000	-2.89	20240320	199900	42.82	20240118	294000	-2.89	20240320	186700	52.92	20230707	0.47	N	002380	5000	480 억	1312806	N	N	15	N	N
129	20240508	090125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	287500	4000	2	1.41	159684000	559	1.07	284000	288000	284000	368500	198500	283500	285663.98	14.77	220	296833	290166	283333	276666	269833	293500	280000	481	85000	5000	215460	500	1	8886471	25549	12.01	0.47	12	0.01	23931.00	616916.00	294000	20240320	-2.21	186700	20230707	53.99	294000	-2.21	20240320	199900	43.82	20240118	294000	-2.21	20240320	186700	53.99	20230707	0.47	N	002380	5000	480 억	1312806	N	N	15	N	N
130	20240503	160127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	280500	33000	2	13.33	38256900500	140193	732.88	251000	284500	247000	321500	173500	247500	272879.34	14.75	-4981	255166	251332	248166	244332	241166	249750	242750	481	74000	5000	188100	500	1	8886471	24927	11.72	0.45	12	1.58	23931.00	616916.00	294000	20240320	-4.59	186700	20230707	50.24	294000	-4.59	20240320	199900	40.32	20240118	294000	-4.59	20240320	186700	50.24	20230707	0.50	N	002380	5000	480 억	1310949	N	N	79	N	N
131	20240503	150128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	278000	30500	2	12.32	34665578000	127374	665.87	251000	284500	247000	321500	173500	247500	272155.84	14.75	-7051	255166	251332	248166	244332	241166	249750	242750	481	74000	5000	188100	500	1	8886471	24704	11.62	0.45	12	1.43	23931.00	616916.00	294000	20240320	-5.44	186700	20230707	48.90	294000	-5.44	20240320	199900	39.07	20240118	294000	-5.44	20240320	186700	48.90	20230707	0.50	N	002380	5000	480 억	1310949	N	N	12	N	N
132	20240503	140127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	274500	27000	2	10.91	19429108000	72724	380.18	251000	281500	247000	321500	173500	247500	267162.26	14.75	-11592	255166	251332	248166	244332	241166	249750	242750	481	74000	5000	188100	500	1	8886471	24393	11.47	0.44	12	0.82	23931.00	616916.00	294000	20240320	-6.63	186700	20230707	47.03	294000	-6.63	20240320	199900	37.32	20240118	294000	-6.63	20240320	186700	47.03	20230707	0.50	N	002380	5000	480 억	1310949	N	N	12	N	N
133	20240503	130128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	247500	0	3	0.00	1397569000	5628	29.42	251000	251500	247000	321500	173500	247500	248324.27	14.75	-211	255166	251332	248166	244332	241166	249750	242750	481	74000	5000	188100	500	1	8886471	21994	10.34	0.40	12	0.06	23931.00	616916.00	294000	20240320	-15.82	186700	20230707	32.57	294000	-15.82	20240320	199900	23.81	20240118	294000	-15.82	20240320	186700	32.57	20230707	0.50	N	002380	5000	480 억	1310949	N	N	12	N	N
134	20240503	120127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	248000	500	2	0.20	1193452000	4804	25.11	251000	251500	247000	321500	173500	247500	248428.81	14.75	-401	255166	251332	248166	244332	241166	249750	242750	481	74000	5000	188100	500	1	8886471	22038	10.36	0.40	12	0.05	23931.00	616916.00	294000	20240320	-15.65	186700	20230707	32.83	294000	-15.65	20240320	199900	24.06	20240118	294000	-15.65	20240320	186700	32.83	20230707	0.50	N	002380	5000	480 억	1310949	N	N	12	N	N
135	20240503	110126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	247500	0	3	0.00	919886500	3699	19.34	251000	251500	247000	321500	173500	247500	248685.19	14.75	-827	255166	251332	248166	244332	241166	249750	242750	481	74000	5000	188100	500	1	8886471	21994	10.34	0.40	12	0.04	23931.00	616916.00	294000	20240320	-15.82	186700	20230707	32.57	294000	-15.82	20240320	199900	23.81	20240118	294000	-15.82	20240320	186700	32.57	20230707	0.50	N	002380	5000	480 억	1310949	N	N	12	N	N
136	20240503	100126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	249000	1500	2	0.61	602008000	2416	12.63	251000	251500	247500	321500	173500	247500	249175.50	14.75	-829	255166	251332	248166	244332	241166	249750	242750	481	74000	5000	188100	500	1	8886471	22127	10.40	0.40	12	0.03	23931.00	616916.00	294000	20240320	-15.31	186700	20230707	33.37	294000	-15.31	20240320	199900	24.56	20240118	294000	-15.31	20240320	186700	33.37	20230707	0.50	N	002380	5000	480 억	1310949	N	N	12	N	N
137	20240503	090127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	250500	3000	2	1.21	86947500	347	1.81	251000	251000	250000	321500	173500	247500	250569.16	14.75	-57	255166	251332	248166	244332	241166	249750	242750	481	74000	5000	188100	500	1	8886471	22261	10.47	0.41	12	0.00	23931.00	616916.00	294000	20240320	-14.80	186700	20230707	34.17	294000	-14.80	20240320	199900	25.31	20240118	294000	-14.80	20240320	186700	34.17	20230707	0.50	N	002380	5000	480 억	1310949	N	N	12	N	N
138	20240502	160126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	247500	-4500	5	-1.79	4703275000	19037	87.86	250500	252000	245000	327500	176500	252000	247052.16	14.66	4464	260666	256332	253166	248832	245666	254750	247250	481	75500	5000	191520	500	1	8886471	21994	10.34	0.40	12	0.21	23931.00	616916.00	294000	20240320	-15.82	186700	20230707	32.57	294000	-15.82	20240320	199900	23.81	20240118	294000	-15.82	20240320	186700	32.57	20230707	0.50	N	002380	5000	480 억	1303046	N	N	12	N	N
139	20240502	150126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	247500	-4500	5	-1.79	4066948500	16469	76.01	250500	252000	245000	327500	176500	252000	246937.39	14.66	4635	260666	256332	253166	248832	245666	254750	247250	481	75500	5000	191520	500	1	8886471	21994	10.34	0.40	12	0.19	23931.00	616916.00	294000	20240320	-15.82	186700	20230707	32.57	294000	-15.82	20240320	199900	23.81	20240118	294000	-15.82	20240320	186700	32.57	20230707	0.50	N	002380	5000	480 억	1303046	N	N	23	N	N
140	20240502	140126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	247000	-5000	5	-1.98	3616407000	14650	67.61	250500	252000	245000	327500	176500	252000	246844.22	14.66	4003	260666	256332	253166	248832	245666	254750	247250	481	75500	5000	191520	500	1	8886471	21950	10.32	0.40	12	0.16	23931.00	616916.00	294000	20240320	-15.99	186700	20230707	32.30	294000	-15.99	20240320	199900	23.56	20240118	294000	-15.99	20240320	186700	32.30	20230707	0.50	N	002380	5000	480 억	1303046	N	N	23	N	N
141	20240502	130126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	246500	-5500	5	-2.18	3202743000	12976	59.89	250500	252000	245000	327500	176500	252000	246809.72	14.66	3280	260666	256332	253166	248832	245666	254750	247250	481	75500	5000	191520	500	1	8886471	21905	10.30	0.40	12	0.15	23931.00	616916.00	294000	20240320	-16.16	186700	20230707	32.03	294000	-16.16	20240320	199900	23.31	20240118	294000	-16.16	20240320	186700	32.03	20230707	0.50	N	002380	5000	480 억	1303046	N	N	23	N	N
142	20240502	120126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	246500	-5500	5	-2.18	2776093000	11243	51.89	250500	252000	245000	327500	176500	252000	246905.22	14.66	2702	260666	256332	253166	248832	245666	254750	247250	481	75500	5000	191520	500	1	8886471	21905	10.30	0.40	12	0.13	23931.00	616916.00	294000	20240320	-16.16	186700	20230707	32.03	294000	-16.16	20240320	199900	23.31	20240118	294000	-16.16	20240320	186700	32.03	20230707	0.50	N	002380	5000	480 억	1303046	N	N	23	N	N
143	20240502	110126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	246000	-6000	5	-2.38	2105292000	8521	39.33	250500	252000	245000	327500	176500	252000	247055.33	14.66	1697	260666	256332	253166	248832	245666	254750	247250	481	75500	5000	191520	500	1	8886471	21861	10.28	0.40	12	0.10	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.50	N	002380	5000	480 억	1303046	N	N	23	N	N
144	20240502	100126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	246000	-6000	5	-2.38	1229199000	4958	22.88	250500	252000	246000	327500	176500	252000	247900.02	14.66	1214	260666	256332	253166	248832	245666	254750	247250	481	75500	5000	191520	500	1	8886471	21861	10.28	0.40	12	0.06	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.50	N	002380	5000	480 억	1303046	N	N	23	N	N
145	20240502	090126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	249500	-2500	5	-0.99	68917500	275	1.27	250500	251000	249500	327500	176500	252000	250457.66	14.66	-35	260666	256332	253166	248832	245666	254750	247250	481	75500	5000	191520	500	1	8886471	22172	10.43	0.40	12	0.00	23931.00	616916.00	294000	20240320	-15.14	186700	20230707	33.64	294000	-15.14	20240320	199900	24.81	20240118	294000	-15.14	20240320	186700	33.64	20230707	0.50	N	002380	5000	480 억	1303046	N	N	23	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History