KissMeData/008730/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34850	950	2	2.80	2993556150	87711	69.74	34500	34850	33400	44050	23750	33900	34126.87	5.23	0	9446	36333	35116	34233	33016	32133	35725	33625	148	10150	500	23730	50	1	24800000	8643	-45.26	2.82	12	0.35	-770.00	12349.00	49100	20240223	-29.02	24950	20240124	39.68	49100	-29.02	20240223	24950	39.68	20240124	49100	-29.02	20240223	24950	39.68	20240124	1.64	N	008730	500	147 억		1296806	N	N	0	N	00	N
3	20240531	150241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34500	600	2	1.77	2592405550	76151	60.55	34500	34700	33400	44050	23750	33900	34042.96	5.23	0	9217	36333	35116	34233	33016	32133	35725	33625	148	10150	500	23730	50	1	24800000	8556	-44.81	2.79	12	0.31	-770.00	12349.00	49100	20240223	-29.74	24950	20240124	38.28	49100	-29.74	20240223	24950	38.28	20240124	49100	-29.74	20240223	24950	38.28	20240124	1.64	N	008730	500	147 억		1296806	N	N	0	N	00	N
4	20240531	140239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34200	300	2	0.88	1823820450	53788	42.77	34500	34500	33400	44050	23750	33900	33907.57	5.23	0	6806	36333	35116	34233	33016	32133	35725	33625	148	10150	500	23730	50	1	24800000	8482	-44.42	2.77	12	0.22	-770.00	12349.00	49100	20240223	-30.35	24950	20240124	37.07	49100	-30.35	20240223	24950	37.07	20240124	49100	-30.35	20240223	24950	37.07	20240124	1.64	N	008730	500	147 억		1296806	N	N	0	N	00	N
5	20240531	130240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33900	0	3	0.00	1427454750	42165	33.53	34500	34500	33400	44050	23750	33900	33854.02	5.23	0	4436	36333	35116	34233	33016	32133	35725	33625	148	10150	500	23730	50	1	24800000	8407	-44.03	2.75	12	0.17	-770.00	12349.00	49100	20240223	-30.96	24950	20240124	35.87	49100	-30.96	20240223	24950	35.87	20240124	49100	-30.96	20240223	24950	35.87	20240124	1.64	N	008730	500	147 억		1296806	N	N	0	N	00	N
6	20240531	120241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34200	300	2	0.88	1100189050	32490	25.83	34500	34500	33400	44050	23750	33900	33862.39	5.23	0	-22	36333	35116	34233	33016	32133	35725	33625	148	10150	500	23730	50	1	24800000	8482	-44.42	2.77	12	0.13	-770.00	12349.00	49100	20240223	-30.35	24950	20240124	37.07	49100	-30.35	20240223	24950	37.07	20240124	49100	-30.35	20240223	24950	37.07	20240124	1.64	N	008730	500	147 억		1296806	N	N	0	N	00	N
7	20240531	110240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33650	-250	5	-0.74	850222750	25058	19.92	34500	34500	33500	44050	23750	33900	33930.19	5.23	0	-787	36333	35116	34233	33016	32133	35725	33625	148	10150	500	23730	50	1	24800000	8345	-43.70	2.72	12	0.10	-770.00	12349.00	49100	20240223	-31.47	24950	20240124	34.87	49100	-31.47	20240223	24950	34.87	20240124	49100	-31.47	20240223	24950	34.87	20240124	1.64	N	008730	500	147 억		1296806	N	N	0	N	00	N
8	20240531	100241	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34100	200	2	0.59	507665500	14910	11.86	34500	34500	33800	44050	23750	33900	34048.66	5.23	0	443	36333	35116	34233	33016	32133	35725	33625	148	10150	500	23730	50	1	24800000	8457	-44.29	2.76	12	0.06	-770.00	12349.00	49100	20240223	-30.55	24950	20240124	36.67	49100	-30.55	20240223	24950	36.67	20240124	49100	-30.55	20240223	24950	36.67	20240124	1.64	N	008730	500	147 억		1296806	N	N	0	N	00	N
9	20240531	090240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34000	100	2	0.29	56561850	1649	1.31	34500	34500	34000	44050	23750	33900	34300.70	5.23	0	-290	36333	35116	34233	33016	32133	35725	33625	148	10150	500	23730	50	1	24800000	8432	-44.16	2.75	12	0.01	-770.00	12349.00	49100	20240223	-30.75	24950	20240124	36.27	49100	-30.75	20240223	24950	36.27	20240124	49100	-30.75	20240223	24950	36.27	20240124	1.64	N	008730	500	147 억		1296806	N	N	0	N	00	N
10	20240530	160238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33900	-200	5	-0.59	4330879650	125359	77.96	33750	35450	33350	44300	23900	34100	34547.87	5.27	0	-12073	36333	35216	33383	32266	30433	35775	32825	148	10200	500	23870	50	1	24800000	8407	-44.03	2.75	12	0.51	-770.00	12349.00	49100	20240223	-30.96	24950	20240124	35.87	49100	-30.96	20240223	24950	35.87	20240124	49100	-30.96	20240223	24950	35.87	20240124	1.64	N	008730	500	147 억		1306048	N	N	55	N	00	N
11	20240530	150239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34050	-50	5	-0.15	4172820850	120697	75.06	33750	35450	33350	44300	23900	34100	34572.70	5.27	0	-9392	36333	35216	33383	32266	30433	35775	32825	148	10200	500	23870	50	1	24800000	8444	-44.22	2.76	12	0.49	-770.00	12349.00	49100	20240223	-30.65	24950	20240124	36.47	49100	-30.65	20240223	24950	36.47	20240124	49100	-30.65	20240223	24950	36.47	20240124	1.64	N	008730	500	147 억		1306048	N	N	55	N	00	N
12	20240530	140240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34000	-100	5	-0.29	3935779500	113718	70.72	33750	35450	33350	44300	23900	34100	34610.00	5.27	0	-10548	36333	35216	33383	32266	30433	35775	32825	148	10200	500	23870	50	1	24800000	8432	-44.16	2.75	12	0.46	-770.00	12349.00	49100	20240223	-30.75	24950	20240124	36.27	49100	-30.75	20240223	24950	36.27	20240124	49100	-30.75	20240223	24950	36.27	20240124	1.64	N	008730	500	147 억		1306048	N	N	55	N	00	N
13	20240530	130239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34300	200	2	0.59	3767025300	108763	67.64	33750	35450	33350	44300	23900	34100	34635.17	5.27	0	-10703	36333	35216	33383	32266	30433	35775	32825	148	10200	500	23870	50	1	24800000	8506	-44.55	2.78	12	0.44	-770.00	12349.00	49100	20240223	-30.14	24950	20240124	37.47	49100	-30.14	20240223	24950	37.47	20240124	49100	-30.14	20240223	24950	37.47	20240124	1.64	N	008730	500	147 억		1306048	N	N	55	N	00	N
14	20240530	120239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34250	150	2	0.44	3491421250	100712	62.63	33750	35450	33350	44300	23900	34100	34667.38	5.27	0	-10952	36333	35216	33383	32266	30433	35775	32825	148	10200	500	23870	50	1	24800000	8494	-44.48	2.77	12	0.41	-770.00	12349.00	49100	20240223	-30.24	24950	20240124	37.27	49100	-30.24	20240223	24950	37.27	20240124	49100	-30.24	20240223	24950	37.27	20240124	1.64	N	008730	500	147 억		1306048	N	N	55	N	00	N
15	20240530	110240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34250	150	2	0.44	3250256450	93626	58.22	33750	35450	33350	44300	23900	34100	34715.32	5.27	0	-11742	36333	35216	33383	32266	30433	35775	32825	148	10200	500	23870	50	1	24800000	8494	-44.48	2.77	12	0.38	-770.00	12349.00	49100	20240223	-30.24	24950	20240124	37.27	49100	-30.24	20240223	24950	37.27	20240124	49100	-30.24	20240223	24950	37.27	20240124	1.64	N	008730	500	147 억		1306048	N	N	55	N	00	N
16	20240530	100240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34800	700	2	2.05	2625077700	75338	46.85	33750	35450	33350	44300	23900	34100	34844.01	5.27	0	-14932	36333	35216	33383	32266	30433	35775	32825	148	10200	500	23870	50	1	24800000	8630	-45.19	2.82	12	0.30	-770.00	12349.00	49100	20240223	-29.12	24950	20240124	39.48	49100	-29.12	20240223	24950	39.48	20240124	49100	-29.12	20240223	24950	39.48	20240124	1.64	N	008730	500	147 억		1306048	N	N	55	N	00	N
17	20240530	090239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33500	-600	5	-1.76	72023100	2146	1.33	33750	33750	33350	44300	23900	34100	33561.56	5.27	0	-1525	36333	35216	33383	32266	30433	35775	32825	148	10200	500	23870	50	1	24800000	8308	-43.51	2.71	12	0.01	-770.00	12349.00	49100	20240223	-31.77	24950	20240124	34.27	49100	-31.77	20240223	24950	34.27	20240124	49100	-31.77	20240223	24950	34.27	20240124	1.64	N	008730	500	147 억		1306048	N	N	55	N	00	N
18	20240529	160237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34100	1900	2	5.90	5379850000	160420	355.09	31700	34500	31550	41850	22550	32200	33535.81	5.26	0	1884	32866	32532	32016	31682	31166	32700	31850	148	9650	500	22540	50	1	24800000	8457	-44.29	2.76	12	0.65	-770.00	12349.00	49100	20240223	-30.55	24950	20240124	36.67	49100	-30.55	20240223	24950	36.67	20240124	49100	-30.55	20240223	24950	36.67	20240124	1.66	N	008730	500	147 억		1303741	N	N	55	N	00	N
19	20240529	150238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34000	1800	2	5.59	4981498750	148705	329.16	31700	34500	31550	41850	22550	32200	33499.20	5.26	0	1337	32866	32532	32016	31682	31166	32700	31850	148	9650	500	22540	50	1	24800000	8432	-44.16	2.75	12	0.60	-770.00	12349.00	49100	20240223	-30.75	24950	20240124	36.27	49100	-30.75	20240223	24950	36.27	20240124	49100	-30.75	20240223	24950	36.27	20240124	1.66	N	008730	500	147 억		1303741	N	N	18	N	00	N
20	20240529	140239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34000	1800	2	5.59	4390591000	131331	290.70	31700	34500	31550	41850	22550	32200	33431.49	5.26	0	5208	32866	32532	32016	31682	31166	32700	31850	148	9650	500	22540	50	1	24800000	8432	-44.16	2.75	12	0.53	-770.00	12349.00	49100	20240223	-30.75	24950	20240124	36.27	49100	-30.75	20240223	24950	36.27	20240124	49100	-30.75	20240223	24950	36.27	20240124	1.66	N	008730	500	147 억		1303741	N	N	18	N	00	N
21	20240529	130238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34000	1800	2	5.59	3914380200	117293	259.63	31700	34500	31550	41850	22550	32200	33372.67	5.26	0	4039	32866	32532	32016	31682	31166	32700	31850	148	9650	500	22540	50	1	24800000	8432	-44.16	2.75	12	0.47	-770.00	12349.00	49100	20240223	-30.75	24950	20240124	36.27	49100	-30.75	20240223	24950	36.27	20240124	49100	-30.75	20240223	24950	36.27	20240124	1.66	N	008730	500	147 억		1303741	N	N	18	N	00	N
22	20240529	120240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	34000	1800	2	5.59	3151836600	94891	210.04	31700	34500	31550	41850	22550	32200	33215.34	5.26	0	4191	32866	32532	32016	31682	31166	32700	31850	148	9650	500	22540	50	1	24800000	8432	-44.16	2.75	12	0.38	-770.00	12349.00	49100	20240223	-30.75	24950	20240124	36.27	49100	-30.75	20240223	24950	36.27	20240124	49100	-30.75	20240223	24950	36.27	20240124	1.66	N	008730	500	147 억		1303741	N	N	18	N	00	N
23	20240529	110237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33300	1100	2	3.42	1494397150	45861	101.51	31700	33500	31550	41850	22550	32200	32585.36	5.26	0	3857	32866	32532	32016	31682	31166	32700	31850	148	9650	500	22540	50	1	24800000	8258	-43.25	2.70	12	0.18	-770.00	12349.00	49100	20240223	-32.18	24950	20240124	33.47	49100	-32.18	20240223	24950	33.47	20240124	49100	-32.18	20240223	24950	33.47	20240124	1.66	N	008730	500	147 억		1303741	N	N	18	N	00	N
24	20240529	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31900	-300	5	-0.93	356563400	11175	24.74	31700	32200	31550	41850	22550	32200	31907.24	5.26	0	-1428	32866	32532	32016	31682	31166	32700	31850	148	9650	500	22540	50	1	24800000	7911	-41.43	2.58	12	0.05	-770.00	12349.00	49100	20240223	-35.03	24950	20240124	27.86	49100	-35.03	20240223	24950	27.86	20240124	49100	-35.03	20240223	24950	27.86	20240124	1.66	N	008730	500	147 억		1303741	N	N	18	N	00	N
25	20240529	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31900	-300	5	-0.93	75531100	2379	5.27	31700	32000	31550	41850	22550	32200	31749.10	5.26	0	-933	32866	32532	32016	31682	31166	32700	31850	148	9650	500	22540	50	1	24800000	7911	-41.43	2.58	12	0.01	-770.00	12349.00	49100	20240223	-35.03	24950	20240124	27.86	49100	-35.03	20240223	24950	27.86	20240124	49100	-35.03	20240223	24950	27.86	20240124	1.66	N	008730	500	147 억		1303741	N	N	18	N	00	N
26	20240528	160236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32200	50	2	0.16	1421710750	44593	82.30	32150	32350	31500	41750	22550	32150	31881.83	5.26	0	-1635	33516	32832	31616	30932	29716	33175	31275	148	9600	500	22500	50	1	24800000	7986	-41.82	2.61	12	0.18	-770.00	12349.00	49100	20240223	-34.42	24950	20240124	29.06	49100	-34.42	20240223	24950	29.06	20240124	49100	-34.42	20240223	24950	29.06	20240124	1.64	N	008730	500	147 억		1305366	N	N	18	N	00	N
27	20240528	150237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	-150	5	-0.47	1324284150	41562	76.70	32150	32350	31500	41750	22550	32150	31862.86	5.26	0	-1313	33516	32832	31616	30932	29716	33175	31275	148	9600	500	22500	50	1	24800000	7936	-41.56	2.59	12	0.17	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.64	N	008730	500	147 억		1305366	N	N	28	N	00	N
28	20240528	140238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31950	-200	5	-0.62	1186481150	37255	68.75	32150	32350	31500	41750	22550	32150	31847.57	5.26	0	978	33516	32832	31616	30932	29716	33175	31275	148	9600	500	22500	50	1	24800000	7924	-41.49	2.59	12	0.15	-770.00	12349.00	49100	20240223	-34.93	24950	20240124	28.06	49100	-34.93	20240223	24950	28.06	20240124	49100	-34.93	20240223	24950	28.06	20240124	1.64	N	008730	500	147 억		1305366	N	N	28	N	00	N
29	20240528	130236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31800	-350	5	-1.09	986917250	30951	57.12	32150	32350	31500	41750	22550	32150	31886.44	5.26	0	287	33516	32832	31616	30932	29716	33175	31275	148	9600	500	22500	50	1	24800000	7886	-41.30	2.58	12	0.12	-770.00	12349.00	49100	20240223	-35.23	24950	20240124	27.45	49100	-35.23	20240223	24950	27.45	20240124	49100	-35.23	20240223	24950	27.45	20240124	1.64	N	008730	500	147 억		1305366	N	N	28	N	00	N
30	20240528	120237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31800	-350	5	-1.09	871789200	27330	50.44	32150	32350	31500	41750	22550	32150	31898.62	5.26	0	249	33516	32832	31616	30932	29716	33175	31275	148	9600	500	22500	50	1	24800000	7886	-41.30	2.58	12	0.11	-770.00	12349.00	49100	20240223	-35.23	24950	20240124	27.45	49100	-35.23	20240223	24950	27.45	20240124	49100	-35.23	20240223	24950	27.45	20240124	1.64	N	008730	500	147 억		1305366	N	N	28	N	00	N
31	20240528	110236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31850	-300	5	-0.93	645194700	20175	37.23	32150	32350	31700	41750	22550	32150	31979.91	5.26	0	568	33516	32832	31616	30932	29716	33175	31275	148	9600	500	22500	50	1	24800000	7899	-41.36	2.58	12	0.08	-770.00	12349.00	49100	20240223	-35.13	24950	20240124	27.66	49100	-35.13	20240223	24950	27.66	20240124	49100	-35.13	20240223	24950	27.66	20240124	1.64	N	008730	500	147 억		1305366	N	N	28	N	00	N
32	20240528	100238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32100	-50	5	-0.16	474677000	14849	27.40	32150	32350	31700	41750	22550	32150	31966.93	5.26	0	1738	33516	32832	31616	30932	29716	33175	31275	148	9600	500	22500	50	1	24800000	7961	-41.69	2.60	12	0.06	-770.00	12349.00	49100	20240223	-34.62	24950	20240124	28.66	49100	-34.62	20240223	24950	28.66	20240124	49100	-34.62	20240223	24950	28.66	20240124	1.64	N	008730	500	147 억		1305366	N	N	28	N	00	N
33	20240528	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	-150	5	-0.47	38920700	1215	2.24	32150	32150	31700	41750	22550	32150	32033.50	5.26	0	-834	33516	32832	31616	30932	29716	33175	31275	148	9600	500	22500	50	1	24800000	7936	-41.56	2.59	12	0.00	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.64	N	008730	500	147 억		1305366	N	N	28	N	00	N
34	20240527	160232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32150	1550	2	5.07	1684964650	53845	106.20	30650	32300	30400	39750	21450	30600	31292.14	5.26	0	2108	31166	30882	30666	30382	30166	30850	30350	148	9150	500	21420	50	1	24800000	7973	-41.75	2.60	12	0.22	-770.00	12349.00	49100	20240223	-34.52	24950	20240124	28.86	49100	-34.52	20240223	24950	28.86	20240124	49100	-34.52	20240223	24950	28.86	20240124	1.65	N	008730	500	147 억		1303821	N	N	28	N	00	N
35	20240527	150235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31850	1250	2	4.08	1394289050	44791	88.34	30650	31850	30400	39750	21450	30600	31128.79	5.26	0	2827	31166	30882	30666	30382	30166	30850	30350	148	9150	500	21420	50	1	24800000	7899	-41.36	2.58	12	0.18	-770.00	12349.00	49100	20240223	-35.13	24950	20240124	27.66	49100	-35.13	20240223	24950	27.66	20240124	49100	-35.13	20240223	24950	27.66	20240124	1.65	N	008730	500	147 억		1303821	N	N	143	N	00	N
36	20240527	140236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31600	1000	2	3.27	1194714450	38479	75.89	30650	31700	30400	39750	21450	30600	31048.49	5.26	0	2289	31166	30882	30666	30382	30166	30850	30350	148	9150	500	21420	50	1	24800000	7837	-41.04	2.56	12	0.16	-770.00	12349.00	49100	20240223	-35.64	24950	20240124	26.65	49100	-35.64	20240223	24950	26.65	20240124	49100	-35.64	20240223	24950	26.65	20240124	1.65	N	008730	500	147 억		1303821	N	N	143	N	00	N
37	20240527	130236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31200	600	2	1.96	859501650	27760	54.75	30650	31300	30400	39750	21450	30600	30961.89	5.26	0	1332	31166	30882	30666	30382	30166	30850	30350	148	9150	500	21420	50	1	24800000	7738	-40.52	2.53	12	0.11	-770.00	12349.00	49100	20240223	-36.46	24950	20240124	25.05	49100	-36.46	20240223	24950	25.05	20240124	49100	-36.46	20240223	24950	25.05	20240124	1.65	N	008730	500	147 억		1303821	N	N	143	N	00	N
38	20240527	120236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31050	450	2	1.47	720269400	23296	45.95	30650	31250	30400	39750	21450	30600	30918.17	5.26	0	684	31166	30882	30666	30382	30166	30850	30350	148	9150	500	21420	50	1	24800000	7700	-40.32	2.51	12	0.09	-770.00	12349.00	49100	20240223	-36.76	24950	20240124	24.45	49100	-36.76	20240223	24950	24.45	20240124	49100	-36.76	20240223	24950	24.45	20240124	1.65	N	008730	500	147 억		1303821	N	N	143	N	00	N
39	20240527	110236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	400	2	1.31	597871950	19343	38.15	30650	31250	30400	39750	21450	30600	30908.97	5.26	0	270	31166	30882	30666	30382	30166	30850	30350	148	9150	500	21420	50	1	24800000	7688	-40.26	2.51	12	0.08	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.65	N	008730	500	147 억		1303821	N	N	143	N	00	N
40	20240527	100236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31150	550	2	1.80	310572800	10076	19.87	30650	31200	30400	39750	21450	30600	30823.05	5.26	0	-1313	31166	30882	30666	30382	30166	30850	30350	148	9150	500	21420	50	1	24800000	7725	-40.45	2.52	12	0.04	-770.00	12349.00	49100	20240223	-36.56	24950	20240124	24.85	49100	-36.56	20240223	24950	24.85	20240124	49100	-36.56	20240223	24950	24.85	20240124	1.65	N	008730	500	147 억		1303821	N	N	143	N	00	N
41	20240527	090236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30650	50	2	0.16	58702800	1919	3.78	30650	30650	30400	39750	21450	30600	30590.30	5.26	0	-1500	31166	30882	30666	30382	30166	30850	30350	148	9150	500	21420	50	1	24800000	7601	-39.81	2.48	12	0.01	-770.00	12349.00	49100	20240223	-37.58	24950	20240124	22.85	49100	-37.58	20240223	24950	22.85	20240124	49100	-37.58	20240223	24950	22.85	20240124	1.65	N	008730	500	147 억		1303821	N	N	143	N	00	N
42	20240524	160225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30600	-650	5	-2.08	1547901400	50523	97.51	30600	30950	30450	40600	21900	31250	30637.69	5.29	0	-12763	32283	31766	31033	30516	29783	32025	30775	148	9350	500	21870	50	1	24800000	7589	-39.74	2.48	12	0.20	-770.00	12349.00	49100	20240223	-37.68	24950	20240124	22.65	49100	-37.68	20240223	24950	22.65	20240124	49100	-37.68	20240223	24950	22.65	20240124	1.70	N	008730	500	147 억		1311593	N	N	143	N	00	N
43	20240524	150228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30650	-600	5	-1.92	1363753050	44507	85.90	30600	30950	30450	40600	21900	31250	30641.32	5.29	0	-9135	32283	31766	31033	30516	29783	32025	30775	148	9350	500	21870	50	1	24800000	7601	-39.81	2.48	12	0.18	-770.00	12349.00	49100	20240223	-37.58	24950	20240124	22.85	49100	-37.58	20240223	24950	22.85	20240124	49100	-37.58	20240223	24950	22.85	20240124	1.70	N	008730	500	147 억		1311593	N	N	14	N	00	N
44	20240524	140228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30650	-600	5	-1.92	1204782850	39320	75.89	30600	30950	30450	40600	21900	31250	30640.46	5.29	0	-8757	32283	31766	31033	30516	29783	32025	30775	148	9350	500	21870	50	1	24800000	7601	-39.81	2.48	12	0.16	-770.00	12349.00	49100	20240223	-37.58	24950	20240124	22.85	49100	-37.58	20240223	24950	22.85	20240124	49100	-37.58	20240223	24950	22.85	20240124	1.70	N	008730	500	147 억		1311593	N	N	14	N	00	N
45	20240524	130227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30650	-600	5	-1.92	1028451650	33566	64.79	30600	30950	30450	40600	21900	31250	30639.68	5.29	0	-8468	32283	31766	31033	30516	29783	32025	30775	148	9350	500	21870	50	1	24800000	7601	-39.81	2.48	12	0.14	-770.00	12349.00	49100	20240223	-37.58	24950	20240124	22.85	49100	-37.58	20240223	24950	22.85	20240124	49100	-37.58	20240223	24950	22.85	20240124	1.70	N	008730	500	147 억		1311593	N	N	14	N	00	N
46	20240524	120228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30600	-650	5	-2.08	934355900	30495	58.86	30600	30950	30450	40600	21900	31250	30639.64	5.29	0	-7994	32283	31766	31033	30516	29783	32025	30775	148	9350	500	21870	50	1	24800000	7589	-39.74	2.48	12	0.12	-770.00	12349.00	49100	20240223	-37.68	24950	20240124	22.65	49100	-37.68	20240223	24950	22.65	20240124	49100	-37.68	20240223	24950	22.65	20240124	1.70	N	008730	500	147 억		1311593	N	N	14	N	00	N
47	20240524	110226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30600	-650	5	-2.08	742967900	24247	46.80	30600	30950	30450	40600	21900	31250	30641.64	5.29	0	-6501	32283	31766	31033	30516	29783	32025	30775	148	9350	500	21870	50	1	24800000	7589	-39.74	2.48	12	0.10	-770.00	12349.00	49100	20240223	-37.68	24950	20240124	22.65	49100	-37.68	20240223	24950	22.65	20240124	49100	-37.68	20240223	24950	22.65	20240124	1.70	N	008730	500	147 억		1311593	N	N	14	N	00	N
48	20240524	100228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30600	-650	5	-2.08	542326500	17699	34.16	30600	30950	30450	40600	21900	31250	30641.65	5.29	0	-4487	32283	31766	31033	30516	29783	32025	30775	148	9350	500	21870	50	1	24800000	7589	-39.74	2.48	12	0.07	-770.00	12349.00	49100	20240223	-37.68	24950	20240124	22.65	49100	-37.68	20240223	24950	22.65	20240124	49100	-37.68	20240223	24950	22.65	20240124	1.70	N	008730	500	147 억		1311593	N	N	14	N	00	N
49	20240524	090228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30800	-450	5	-1.44	40456300	1319	2.55	30600	30950	30600	40600	21900	31250	30671.95	5.29	0	-334	32283	31766	31033	30516	29783	32025	30775	148	9350	500	21870	50	1	24800000	7638	-40.00	2.49	12	0.01	-770.00	12349.00	49100	20240223	-37.27	24950	20240124	23.45	49100	-37.27	20240223	24950	23.45	20240124	49100	-37.27	20240223	24950	23.45	20240124	1.70	N	008730	500	147 억		1311593	N	N	14	N	00	N
50	20240523	160225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31250	500	2	1.63	1601369050	51660	76.22	30800	31550	30300	39950	21550	30750	30998.15	5.28	0	-888	31783	31266	30983	30466	30183	31125	30325	148	9200	500	21520	50	1	24800000	7750	-40.58	2.53	12	0.21	-770.00	12349.00	49100	20240223	-36.35	24950	20240124	25.25	49100	-36.35	20240223	24950	25.25	20240124	49100	-36.35	20240223	24950	25.25	20240124	1.70	N	008730	500	147 억		1310224	N	N	14	N	00	N
51	20240523	150228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31400	650	2	2.11	1457203350	47058	69.43	30800	31500	30300	39950	21550	30750	30966.11	5.28	0	-323	31783	31266	30983	30466	30183	31125	30325	148	9200	500	21520	50	1	24800000	7787	-40.78	2.54	12	0.19	-770.00	12349.00	49100	20240223	-36.05	24950	20240124	25.85	49100	-36.05	20240223	24950	25.85	20240124	49100	-36.05	20240223	24950	25.85	20240124	1.70	N	008730	500	147 억		1310224	N	N	15	N	00	N
52	20240523	140228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31250	500	2	1.63	1337247700	43235	63.79	30800	31500	30300	39950	21550	30750	30929.75	5.28	0	-242	31783	31266	30983	30466	30183	31125	30325	148	9200	500	21520	50	1	24800000	7750	-40.58	2.53	12	0.17	-770.00	12349.00	49100	20240223	-36.35	24950	20240124	25.25	49100	-36.35	20240223	24950	25.25	20240124	49100	-36.35	20240223	24950	25.25	20240124	1.70	N	008730	500	147 억		1310224	N	N	15	N	00	N
53	20240523	130227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31050	300	2	0.98	1009233950	32760	48.33	30800	31250	30300	39950	21550	30750	30806.90	5.28	0	334	31783	31266	30983	30466	30183	31125	30325	148	9200	500	21520	50	1	24800000	7700	-40.32	2.51	12	0.13	-770.00	12349.00	49100	20240223	-36.76	24950	20240124	24.45	49100	-36.76	20240223	24950	24.45	20240124	49100	-36.76	20240223	24950	24.45	20240124	1.70	N	008730	500	147 억		1310224	N	N	15	N	00	N
54	20240523	120226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30900	150	2	0.49	936761450	30424	44.89	30800	31250	30300	39950	21550	30750	30790.21	5.28	0	535	31783	31266	30983	30466	30183	31125	30325	148	9200	500	21520	50	1	24800000	7663	-40.13	2.50	12	0.12	-770.00	12349.00	49100	20240223	-37.07	24950	20240124	23.85	49100	-37.07	20240223	24950	23.85	20240124	49100	-37.07	20240223	24950	23.85	20240124	1.70	N	008730	500	147 억		1310224	N	N	15	N	00	N
55	20240523	110225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31150	400	2	1.30	733893250	23891	35.25	30800	31150	30300	39950	21550	30750	30718.40	5.28	0	1380	31783	31266	30983	30466	30183	31125	30325	148	9200	500	21520	50	1	24800000	7725	-40.45	2.52	12	0.10	-770.00	12349.00	49100	20240223	-36.56	24950	20240124	24.85	49100	-36.56	20240223	24950	24.85	20240124	49100	-36.56	20240223	24950	24.85	20240124	1.70	N	008730	500	147 억		1310224	N	N	15	N	00	N
56	20240523	100224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30850	100	2	0.33	550931350	18004	26.56	30800	31000	30300	39950	21550	30750	30600.50	5.28	0	1223	31783	31266	30983	30466	30183	31125	30325	148	9200	500	21520	50	1	24800000	7651	-40.06	2.50	12	0.07	-770.00	12349.00	49100	20240223	-37.17	24950	20240124	23.65	49100	-37.17	20240223	24950	23.65	20240124	49100	-37.17	20240223	24950	23.65	20240124	1.70	N	008730	500	147 억		1310224	N	N	15	N	00	N
57	20240523	090227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30600	-150	5	-0.49	61853200	2017	2.98	30800	31000	30500	39950	21550	30750	30665.94	5.28	0	-1433	31783	31266	30983	30466	30183	31125	30325	148	9200	500	21520	50	1	24800000	7589	-39.74	2.48	12	0.01	-770.00	12349.00	49100	20240223	-37.68	24950	20240124	22.65	49100	-37.68	20240223	24950	22.65	20240124	49100	-37.68	20240223	24950	22.65	20240124	1.70	N	008730	500	147 억		1310224	N	N	15	N	00	N
58	20240522	160224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30750	-300	5	-0.97	2086827550	67373	116.04	31100	31500	30700	40350	21750	31050	30974.41	5.22	0	10274	31850	31450	31000	30600	30150	31650	30800	148	9300	500	21730	50	1	24800000	7626	-39.94	2.49	12	0.27	-770.00	12349.00	49100	20240223	-37.37	24950	20240124	23.25	49100	-37.37	20240223	24950	23.25	20240124	49100	-37.37	20240223	24950	23.25	20240124	1.69	N	008730	500	147 억		1295439	N	N	15	N	00	N
59	20240522	150226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30950	-100	5	-0.32	1889826700	60967	105.01	31100	31500	30800	40350	21750	31050	30997.53	5.22	0	10634	31850	31450	31000	30600	30150	31650	30800	148	9300	500	21730	50	1	24800000	7676	-40.19	2.51	12	0.25	-770.00	12349.00	49100	20240223	-36.97	24950	20240124	24.05	49100	-36.97	20240223	24950	24.05	20240124	49100	-36.97	20240223	24950	24.05	20240124	1.69	N	008730	500	147 억		1295439	N	N	0	N	00	N
60	20240522	140225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31050	0	3	0.00	1648293300	53154	91.55	31100	31500	30800	40350	21750	31050	31009.77	5.22	0	10372	31850	31450	31000	30600	30150	31650	30800	148	9300	500	21730	50	1	24800000	7700	-40.32	2.51	12	0.21	-770.00	12349.00	49100	20240223	-36.76	24950	20240124	24.45	49100	-36.76	20240223	24950	24.45	20240124	49100	-36.76	20240223	24950	24.45	20240124	1.69	N	008730	500	147 억		1295439	N	N	0	N	00	N
61	20240522	130226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31150	100	2	0.32	1459033000	47074	81.08	31100	31500	30800	40350	21750	31050	30994.46	5.22	0	10514	31850	31450	31000	30600	30150	31650	30800	148	9300	500	21730	50	1	24800000	7725	-40.45	2.52	12	0.19	-770.00	12349.00	49100	20240223	-36.56	24950	20240124	24.85	49100	-36.56	20240223	24950	24.85	20240124	49100	-36.56	20240223	24950	24.85	20240124	1.69	N	008730	500	147 억		1295439	N	N	0	N	00	N
62	20240522	120224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31100	50	2	0.16	1218134200	39282	67.66	31100	31500	30800	40350	21750	31050	31009.98	5.22	0	8278	31850	31450	31000	30600	30150	31650	30800	148	9300	500	21730	50	1	24800000	7713	-40.39	2.52	12	0.16	-770.00	12349.00	49100	20240223	-36.66	24950	20240124	24.65	49100	-36.66	20240223	24950	24.65	20240124	49100	-36.66	20240223	24950	24.65	20240124	1.69	N	008730	500	147 억		1295439	N	N	0	N	00	N
63	20240522	110226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31100	50	2	0.16	839990950	27109	46.69	31100	31500	30800	40350	21750	31050	30985.69	5.22	0	4632	31850	31450	31000	30600	30150	31650	30800	148	9300	500	21730	50	1	24800000	7713	-40.39	2.52	12	0.11	-770.00	12349.00	49100	20240223	-36.66	24950	20240124	24.65	49100	-36.66	20240223	24950	24.65	20240124	49100	-36.66	20240223	24950	24.65	20240124	1.69	N	008730	500	147 억		1295439	N	N	0	N	00	N
64	20240522	100225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30900	-150	5	-0.48	569959200	18378	31.65	31100	31500	30800	40350	21750	31050	31013.12	5.22	0	2965	31850	31450	31000	30600	30150	31650	30800	148	9300	500	21730	50	1	24800000	7663	-40.13	2.50	12	0.07	-770.00	12349.00	49100	20240223	-37.07	24950	20240124	23.85	49100	-37.07	20240223	24950	23.85	20240124	49100	-37.07	20240223	24950	23.85	20240124	1.69	N	008730	500	147 억		1295439	N	N	0	N	00	N
65	20240522	090226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31100	50	2	0.16	54400200	1751	3.02	31100	31100	30850	40350	21750	31050	31068.08	5.22	0	-1209	31850	31450	31000	30600	30150	31650	30800	148	9300	500	21730	50	1	24800000	7713	-40.39	2.52	12	0.01	-770.00	12349.00	49100	20240223	-36.66	24950	20240124	24.65	49100	-36.66	20240223	24950	24.65	20240124	49100	-36.66	20240223	24950	24.65	20240124	1.69	N	008730	500	147 억		1295439	N	N	0	N	00	N
66	20240521	160223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31050	-150	5	-0.48	1791450850	58032	67.33	30850	31400	30550	40550	21850	31200	30870.05	5.16	0	14642	32866	32032	31566	30732	30266	31800	30500	148	9350	500	21840	50	1	24800000	7700	-40.32	2.51	12	0.23	-770.00	12349.00	49100	20240223	-36.76	24950	20240124	24.45	49100	-36.76	20240223	24950	24.45	20240124	49100	-36.76	20240223	24950	24.45	20240124	1.69	N	008730	500	147 억		1278463	N	N	12	N	00	N
67	20240521	150224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31050	-150	5	-0.48	1742284000	56448	65.49	30850	31400	30550	40550	21850	31200	30865.29	5.16	0	15179	32866	32032	31566	30732	30266	31800	30500	148	9350	500	21840	50	1	24800000	7700	-40.32	2.51	12	0.23	-770.00	12349.00	49100	20240223	-36.76	24950	20240124	24.45	49100	-36.76	20240223	24950	24.45	20240124	49100	-36.76	20240223	24950	24.45	20240124	1.69	N	008730	500	147 억		1278463	N	N	12	N	00	N
68	20240521	140224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31050	-150	5	-0.48	1595691400	51725	60.01	30850	31400	30550	40550	21850	31200	30849.52	5.16	0	15141	32866	32032	31566	30732	30266	31800	30500	148	9350	500	21840	50	1	24800000	7700	-40.32	2.51	12	0.21	-770.00	12349.00	49100	20240223	-36.76	24950	20240124	24.45	49100	-36.76	20240223	24950	24.45	20240124	49100	-36.76	20240223	24950	24.45	20240124	1.69	N	008730	500	147 억		1278463	N	N	12	N	00	N
69	20240521	130226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30950	-250	5	-0.80	1303969550	42322	49.10	30850	31400	30550	40550	21850	31200	30810.68	5.16	0	8989	32866	32032	31566	30732	30266	31800	30500	148	9350	500	21840	50	1	24800000	7676	-40.19	2.51	12	0.17	-770.00	12349.00	49100	20240223	-36.97	24950	20240124	24.05	49100	-36.97	20240223	24950	24.05	20240124	49100	-36.97	20240223	24950	24.05	20240124	1.69	N	008730	500	147 억		1278463	N	N	12	N	00	N
70	20240521	120225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	-200	5	-0.64	1169977300	37987	44.07	30850	31400	30550	40550	21850	31200	30799.41	5.16	0	7000	32866	32032	31566	30732	30266	31800	30500	148	9350	500	21840	50	1	24800000	7688	-40.26	2.51	12	0.15	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.69	N	008730	500	147 억		1278463	N	N	12	N	00	N
71	20240521	110226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	-200	5	-0.64	1025732800	33327	38.66	30850	31400	30550	40550	21850	31200	30777.83	5.16	0	7081	32866	32032	31566	30732	30266	31800	30500	148	9350	500	21840	50	1	24800000	7688	-40.26	2.51	12	0.13	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.69	N	008730	500	147 억		1278463	N	N	12	N	00	N
72	20240521	100226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30850	-350	5	-1.12	803914500	26153	30.34	30850	31400	30550	40550	21850	31200	30738.90	5.16	0	5171	32866	32032	31566	30732	30266	31800	30500	148	9350	500	21840	50	1	24800000	7651	-40.06	2.50	12	0.11	-770.00	12349.00	49100	20240223	-37.17	24950	20240124	23.65	49100	-37.17	20240223	24950	23.65	20240124	49100	-37.17	20240223	24950	23.65	20240124	1.69	N	008730	500	147 억		1278463	N	N	12	N	00	N
73	20240521	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31050	-150	5	-0.48	64055400	2072	2.40	30850	31400	30850	40550	21850	31200	30914.77	5.16	0	-593	32866	32032	31566	30732	30266	31800	30500	148	9350	500	21840	50	1	24800000	7700	-40.32	2.51	12	0.01	-770.00	12349.00	49100	20240223	-36.76	24950	20240124	24.45	49100	-36.76	20240223	24950	24.45	20240124	49100	-36.76	20240223	24950	24.45	20240124	1.69	N	008730	500	147 억		1278463	N	N	12	N	00	N
74	20240517	160226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31900	-400	5	-1.24	1411199050	44173	49.53	32350	32500	31500	41950	22650	32300	31947.10	5.10	0	-183	33300	32800	32000	31500	30700	33050	31750	148	9650	500	22610	50	1	24800000	7911	-41.43	2.58	12	0.18	-770.00	12349.00	49100	20240223	-35.03	24950	20240124	27.86	49100	-35.03	20240223	24950	27.86	20240124	49100	-35.03	20240223	24950	27.86	20240124	1.71	N	008730	500	147 억		1265995	N	N	23	N	00	N
75	20240517	150227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31950	-350	5	-1.08	1359796350	42563	47.73	32350	32500	31500	41950	22650	32300	31947.84	5.10	0	451	33300	32800	32000	31500	30700	33050	31750	148	9650	500	22610	50	1	24800000	7924	-41.49	2.59	12	0.17	-770.00	12349.00	49100	20240223	-34.93	24950	20240124	28.06	49100	-34.93	20240223	24950	28.06	20240124	49100	-34.93	20240223	24950	28.06	20240124	1.71	N	008730	500	147 억		1265995	N	N	15	N	00	N
76	20240517	140223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31800	-500	5	-1.55	1257084300	39335	44.11	32350	32500	31500	41950	22650	32300	31958.41	5.10	0	1083	33300	32800	32000	31500	30700	33050	31750	148	9650	500	22610	50	1	24800000	7886	-41.30	2.58	12	0.16	-770.00	12349.00	49100	20240223	-35.23	24950	20240124	27.45	49100	-35.23	20240223	24950	27.45	20240124	49100	-35.23	20240223	24950	27.45	20240124	1.71	N	008730	500	147 억		1265995	N	N	15	N	00	N
77	20240517	130223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	-300	5	-0.93	1138080900	35603	39.92	32350	32500	31500	41950	22650	32300	31965.86	5.10	0	1581	33300	32800	32000	31500	30700	33050	31750	148	9650	500	22610	50	1	24800000	7936	-41.56	2.59	12	0.14	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.71	N	008730	500	147 억		1265995	N	N	15	N	00	N
78	20240517	120223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	-300	5	-0.93	1107619800	34649	38.85	32350	32500	31500	41950	22650	32300	31966.85	5.10	0	1777	33300	32800	32000	31500	30700	33050	31750	148	9650	500	22610	50	1	24800000	7936	-41.56	2.59	12	0.14	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.71	N	008730	500	147 억		1265995	N	N	15	N	00	N
79	20240517	110223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31900	-400	5	-1.24	719386550	22398	25.12	32350	32500	31800	41950	22650	32300	32118.33	5.10	0	-2153	33300	32800	32000	31500	30700	33050	31750	148	9650	500	22610	50	1	24800000	7911	-41.43	2.58	12	0.09	-770.00	12349.00	49100	20240223	-35.03	24950	20240124	27.86	49100	-35.03	20240223	24950	27.86	20240124	49100	-35.03	20240223	24950	27.86	20240124	1.71	N	008730	500	147 억		1265995	N	N	15	N	00	N
80	20240517	100222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32350	50	2	0.15	339069550	10519	11.80	32350	32500	31900	41950	22650	32300	32234.00	5.10	0	-3118	33300	32800	32000	31500	30700	33050	31750	148	9650	500	22610	50	1	24800000	8023	-42.01	2.62	12	0.04	-770.00	12349.00	49100	20240223	-34.11	24950	20240124	29.66	49100	-34.11	20240223	24950	29.66	20240124	49100	-34.11	20240223	24950	29.66	20240124	1.71	N	008730	500	147 억		1265995	N	N	15	N	00	N
81	20240517	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32050	-250	5	-0.77	79340750	2465	2.76	32350	32350	32000	41950	22650	32300	32186.87	5.10	0	-1672	33300	32800	32000	31500	30700	33050	31750	148	9650	500	22610	50	1	24800000	7948	-41.62	2.60	12	0.01	-770.00	12349.00	49100	20240223	-34.73	24950	20240124	28.46	49100	-34.73	20240223	24950	28.46	20240124	49100	-34.73	20240223	24950	28.46	20240124	1.71	N	008730	500	147 억		1265995	N	N	15	N	00	N
82	20240516	160223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32300	1300	2	4.19	2833594750	88568	93.79	31250	32500	31200	40300	21700	31000	31993.43	5.09	0	4749	32333	31666	31133	30466	29933	31400	30200	148	9300	500	21700	50	1	24800000	8010	-41.95	2.62	12	0.36	-770.00	12349.00	49100	20240223	-34.22	24950	20240124	29.46	49100	-34.22	20240223	24950	29.46	20240124	49100	-34.22	20240223	24950	29.46	20240124	1.71	N	008730	500	147 억		1263308	N	N	15	N	00	N
83	20240516	150221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32250	1250	2	4.03	2577465100	80642	85.40	31250	32500	31200	40300	21700	31000	31961.82	5.09	0	4515	32333	31666	31133	30466	29933	31400	30200	148	9300	500	21700	50	1	24800000	7998	-41.88	2.61	12	0.33	-770.00	12349.00	49100	20240223	-34.32	24950	20240124	29.26	49100	-34.32	20240223	24950	29.26	20240124	49100	-34.32	20240223	24950	29.26	20240124	1.71	N	008730	500	147 억		1263308	N	N	12	N	00	N
84	20240516	140223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	1000	2	3.23	2413134700	75566	80.02	31250	32500	31200	40300	21700	31000	31934.13	5.09	0	5621	32333	31666	31133	30466	29933	31400	30200	148	9300	500	21700	50	1	24800000	7936	-41.56	2.59	12	0.30	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.71	N	008730	500	147 억		1263308	N	N	12	N	00	N
85	20240516	130223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	1000	2	3.23	1727075350	54225	57.42	31250	32250	31200	40300	21700	31000	31850.17	5.09	0	-668	32333	31666	31133	30466	29933	31400	30200	148	9300	500	21700	50	1	24800000	7936	-41.56	2.59	12	0.22	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.71	N	008730	500	147 억		1263308	N	N	12	N	00	N
86	20240516	120222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32000	1000	2	3.23	1615051400	50716	53.71	31250	32250	31200	40300	21700	31000	31845.01	5.09	0	146	32333	31666	31133	30466	29933	31400	30200	148	9300	500	21700	50	1	24800000	7936	-41.56	2.59	12	0.20	-770.00	12349.00	49100	20240223	-34.83	24950	20240124	28.26	49100	-34.83	20240223	24950	28.26	20240124	49100	-34.83	20240223	24950	28.26	20240124	1.71	N	008730	500	147 억		1263308	N	N	12	N	00	N
87	20240516	110221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31850	850	2	2.74	1557131900	48899	51.78	31250	32250	31200	40300	21700	31000	31843.84	5.09	0	-124	32333	31666	31133	30466	29933	31400	30200	148	9300	500	21700	50	1	24800000	7899	-41.36	2.58	12	0.20	-770.00	12349.00	49100	20240223	-35.13	24950	20240124	27.66	49100	-35.13	20240223	24950	27.66	20240124	49100	-35.13	20240223	24950	27.66	20240124	1.71	N	008730	500	147 억		1263308	N	N	12	N	00	N
88	20240516	100222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32100	1100	2	3.55	1401482150	44033	46.63	31250	32250	31200	40300	21700	31000	31828.00	5.09	0	-965	32333	31666	31133	30466	29933	31400	30200	148	9300	500	21700	50	1	24800000	7961	-41.69	2.60	12	0.18	-770.00	12349.00	49100	20240223	-34.62	24950	20240124	28.66	49100	-34.62	20240223	24950	28.66	20240124	49100	-34.62	20240223	24950	28.66	20240124	1.71	N	008730	500	147 억		1263308	N	N	12	N	00	N
89	20240516	090221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31600	600	2	1.94	126614950	4037	4.28	31250	31700	31200	40300	21700	31000	31363.62	5.09	0	1810	32333	31666	31133	30466	29933	31400	30200	148	9300	500	21700	50	1	24800000	7837	-41.04	2.56	12	0.02	-770.00	12349.00	49100	20240223	-35.64	24950	20240124	26.65	49100	-35.64	20240223	24950	26.65	20240124	49100	-35.64	20240223	24950	26.65	20240124	1.71	N	008730	500	147 억		1263308	N	N	12	N	00	N
90	20240514	160224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	-450	5	-1.43	2924833500	94341	71.36	31450	31800	30600	40850	22050	31450	31002.78	5.04	0	10215	34750	33100	32250	30600	29750	32675	30175	148	9400	500	22010	50	1	24800000	7688	-40.26	2.51	12	0.38	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.72	N	008730	500	147 억		1250977	N	N	12	N	00	N
91	20240514	150224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30950	-500	5	-1.59	2821057250	90991	68.82	31450	31800	30600	40850	22050	31450	31003.69	5.04	0	9440	34750	33100	32250	30600	29750	32675	30175	148	9400	500	22010	50	1	24800000	7676	-40.19	2.51	12	0.37	-770.00	12349.00	49100	20240223	-36.97	24950	20240124	24.05	49100	-36.97	20240223	24950	24.05	20240124	49100	-36.97	20240223	24950	24.05	20240124	1.72	N	008730	500	147 억		1250977	N	N	3	N	00	N
92	20240514	140223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30850	-600	5	-1.91	2377692100	76639	57.97	31450	31800	30600	40850	22050	31450	31024.57	5.04	0	4426	34750	33100	32250	30600	29750	32675	30175	148	9400	500	22010	50	1	24800000	7651	-40.06	2.50	12	0.31	-770.00	12349.00	49100	20240223	-37.17	24950	20240124	23.65	49100	-37.17	20240223	24950	23.65	20240124	49100	-37.17	20240223	24950	23.65	20240124	1.72	N	008730	500	147 억		1250977	N	N	3	N	00	N
93	20240514	130223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30900	-550	5	-1.75	2152618600	69356	52.46	31450	31800	30600	40850	22050	31450	31037.23	5.04	0	2900	34750	33100	32250	30600	29750	32675	30175	148	9400	500	22010	50	1	24800000	7663	-40.13	2.50	12	0.28	-770.00	12349.00	49100	20240223	-37.07	24950	20240124	23.85	49100	-37.07	20240223	24950	23.85	20240124	49100	-37.07	20240223	24950	23.85	20240124	1.72	N	008730	500	147 억		1250977	N	N	3	N	00	N
94	20240514	120224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	30900	-550	5	-1.75	1755627750	56475	42.72	31450	31800	30800	40850	22050	31450	31086.81	5.04	0	-786	34750	33100	32250	30600	29750	32675	30175	148	9400	500	22010	50	1	24800000	7663	-40.13	2.50	12	0.23	-770.00	12349.00	49100	20240223	-37.07	24950	20240124	23.85	49100	-37.07	20240223	24950	23.85	20240124	49100	-37.07	20240223	24950	23.85	20240124	1.72	N	008730	500	147 억		1250977	N	N	3	N	00	N
95	20240514	110222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31000	-450	5	-1.43	1281654250	41142	31.12	31450	31800	30900	40850	22050	31450	31151.96	5.04	0	-3954	34750	33100	32250	30600	29750	32675	30175	148	9400	500	22010	50	1	24800000	7688	-40.26	2.51	12	0.17	-770.00	12349.00	49100	20240223	-36.86	24950	20240124	24.25	49100	-36.86	20240223	24950	24.25	20240124	49100	-36.86	20240223	24950	24.25	20240124	1.72	N	008730	500	147 억		1250977	N	N	3	N	00	N
96	20240514	100223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31200	-250	5	-0.79	639131000	20443	15.46	31450	31800	30950	40850	22050	31450	31264.04	5.04	0	-4694	34750	33100	32250	30600	29750	32675	30175	148	9400	500	22010	50	1	24800000	7738	-40.52	2.53	12	0.08	-770.00	12349.00	49100	20240223	-36.46	24950	20240124	25.05	49100	-36.46	20240223	24950	25.05	20240124	49100	-36.46	20240223	24950	25.05	20240124	1.72	N	008730	500	147 억		1250977	N	N	3	N	00	N
97	20240514	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31250	-200	5	-0.64	46942700	1497	1.13	31450	31800	31200	40850	22050	31450	31357.79	5.04	0	-723	34750	33100	32250	30600	29750	32675	30175	148	9400	500	22010	50	1	24800000	7750	-40.58	2.53	12	0.01	-770.00	12349.00	49100	20240223	-36.35	24950	20240124	25.25	49100	-36.35	20240223	24950	25.25	20240124	49100	-36.35	20240223	24950	25.25	20240124	1.72	N	008730	500	147 억		1250977	N	N	3	N	00	N
98	20240513	160224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31450	-1850	5	-5.56	4217603750	131712	197.41	33300	33900	31400	43250	23350	33300	32023.61	5.08	0	-14620	34466	33882	33216	32632	31966	34175	32925	148	9950	500	23310	50	1	24800000	7800	-40.84	2.55	12	0.53	-770.00	12349.00	49100	20240223	-35.95	24950	20240124	26.05	49100	-35.95	20240223	24950	26.05	20240124	49100	-35.95	20240223	24950	26.05	20240124	1.73	N	008730	500	147 억		1260902	N	N	3	N	00	N
99	20240513	150223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31600	-1700	5	-5.11	3922758050	122355	183.39	33300	33900	31450	43250	23350	33300	32060.41	5.08	0	-13728	34466	33882	33216	32632	31966	34175	32925	148	9950	500	23310	50	1	24800000	7837	-41.04	2.56	12	0.49	-770.00	12349.00	49100	20240223	-35.64	24950	20240124	26.65	49100	-35.64	20240223	24950	26.65	20240124	49100	-35.64	20240223	24950	26.65	20240124	1.73	N	008730	500	147 억		1260902	N	N	1	N	00	N
100	20240513	140223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31700	-1600	5	-4.80	3311459850	103010	154.39	33300	33900	31600	43250	23350	33300	32146.92	5.08	0	-4704	34466	33882	33216	32632	31966	34175	32925	148	9950	500	23310	50	1	24800000	7862	-41.17	2.57	12	0.42	-770.00	12349.00	49100	20240223	-35.44	24950	20240124	27.05	49100	-35.44	20240223	24950	27.05	20240124	49100	-35.44	20240223	24950	27.05	20240124	1.73	N	008730	500	147 억		1260902	N	N	1	N	00	N
101	20240513	130224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31900	-1400	5	-4.20	2951597950	91698	137.44	33300	33900	31600	43250	23350	33300	32188.19	5.08	0	1074	34466	33882	33216	32632	31966	34175	32925	148	9950	500	23310	50	1	24800000	7911	-41.43	2.58	12	0.37	-770.00	12349.00	49100	20240223	-35.03	24950	20240124	27.86	49100	-35.03	20240223	24950	27.86	20240124	49100	-35.03	20240223	24950	27.86	20240124	1.73	N	008730	500	147 억		1260902	N	N	1	N	00	N
102	20240513	120224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32100	-1200	5	-3.60	2228511800	68997	103.41	33300	33900	31850	43250	23350	33300	32298.60	5.08	0	1835	34466	33882	33216	32632	31966	34175	32925	148	9950	500	23310	50	1	24800000	7961	-41.69	2.60	12	0.28	-770.00	12349.00	49100	20240223	-34.62	24950	20240124	28.66	49100	-34.62	20240223	24950	28.66	20240124	49100	-34.62	20240223	24950	28.66	20240124	1.73	N	008730	500	147 억		1260902	N	N	1	N	00	N
103	20240513	110224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	31950	-1350	5	-4.05	1887934800	58357	87.47	33300	33900	31900	43250	23350	33300	32351.39	5.08	0	1100	34466	33882	33216	32632	31966	34175	32925	148	9950	500	23310	50	1	24800000	7924	-41.49	2.59	12	0.24	-770.00	12349.00	49100	20240223	-34.93	24950	20240124	28.06	49100	-34.93	20240223	24950	28.06	20240124	49100	-34.93	20240223	24950	28.06	20240124	1.73	N	008730	500	147 억		1260902	N	N	1	N	00	N
104	20240513	100224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32150	-1150	5	-3.45	1290795000	39794	59.64	33300	33900	31900	43250	23350	33300	32436.82	5.08	0	1452	34466	33882	33216	32632	31966	34175	32925	148	9950	500	23310	50	1	24800000	7973	-41.75	2.60	12	0.16	-770.00	12349.00	49100	20240223	-34.52	24950	20240124	28.86	49100	-34.52	20240223	24950	28.86	20240124	49100	-34.52	20240223	24950	28.86	20240124	1.73	N	008730	500	147 억		1260902	N	N	1	N	00	N
105	20240513	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33250	-50	5	-0.15	47584750	1428	2.14	33300	33900	33200	43250	23350	33300	33322.73	5.08	0	-907	34466	33882	33216	32632	31966	34175	32925	148	9950	500	23310	50	1	24800000	8246	-43.18	2.69	12	0.01	-770.00	12349.00	49100	20240223	-32.28	24950	20240124	33.27	49100	-32.28	20240223	24950	33.27	20240124	49100	-32.28	20240223	24950	33.27	20240124	1.73	N	008730	500	147 억		1260902	N	N	1	N	00	N
106	20240510	160218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33300	550	2	1.68	2203981750	66675	110.54	33200	33800	32550	42550	22950	32750	33055.57	5.05	0	9337	34650	33700	33150	32200	31650	33425	31925	148	9800	500	22920	50	1	24800000	8258	-43.25	2.70	12	0.27	-770.00	12349.00	49100	20240223	-32.18	24950	20240124	33.47	49100	-32.18	20240223	24950	33.47	20240124	49100	-32.18	20240223	24950	33.47	20240124	1.73	N	008730	500	147 억		1252346	N	N	1	N	00	N
107	20240510	150220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33150	400	2	1.22	2141183100	64782	107.40	33200	33800	32550	42550	22950	32750	33052.14	5.05	0	8641	34650	33700	33150	32200	31650	33425	31925	148	9800	500	22920	50	1	24800000	8221	-43.05	2.68	12	0.26	-770.00	12349.00	49100	20240223	-32.48	24950	20240124	32.87	49100	-32.48	20240223	24950	32.87	20240124	49100	-32.48	20240223	24950	32.87	20240124	1.73	N	008730	500	147 억		1252346	N	N	7	N	00	N
108	20240510	140220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33300	550	2	1.68	1844327950	55859	92.61	33200	33800	32550	42550	22950	32750	33017.57	5.05	0	6395	34650	33700	33150	32200	31650	33425	31925	148	9800	500	22920	50	1	24800000	8258	-43.25	2.70	12	0.23	-770.00	12349.00	49100	20240223	-32.18	24950	20240124	33.47	49100	-32.18	20240223	24950	33.47	20240124	49100	-32.18	20240223	24950	33.47	20240124	1.73	N	008730	500	147 억		1252346	N	N	7	N	00	N
109	20240510	130218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33250	500	2	1.53	1578936800	47858	79.35	33200	33800	32550	42550	22950	32750	32992.13	5.05	0	4769	34650	33700	33150	32200	31650	33425	31925	148	9800	500	22920	50	1	24800000	8246	-43.18	2.69	12	0.19	-770.00	12349.00	49100	20240223	-32.28	24950	20240124	33.27	49100	-32.28	20240223	24950	33.27	20240124	49100	-32.28	20240223	24950	33.27	20240124	1.73	N	008730	500	147 억		1252346	N	N	7	N	00	N
110	20240510	120218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32850	100	2	0.31	1249763000	37890	62.82	33200	33800	32550	42550	22950	32750	32983.99	5.05	0	4374	34650	33700	33150	32200	31650	33425	31925	148	9800	500	22920	50	1	24800000	8147	-42.66	2.66	12	0.15	-770.00	12349.00	49100	20240223	-33.10	24950	20240124	31.66	49100	-33.10	20240223	24950	31.66	20240124	49100	-33.10	20240223	24950	31.66	20240124	1.73	N	008730	500	147 억		1252346	N	N	7	N	00	N
111	20240510	110217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32900	150	2	0.46	692318400	20815	34.51	33200	33800	32800	42550	22950	32750	33260.60	5.05	0	-1204	34650	33700	33150	32200	31650	33425	31925	148	9800	500	22920	50	1	24800000	8159	-42.73	2.66	12	0.08	-770.00	12349.00	49100	20240223	-32.99	24950	20240124	31.86	49100	-32.99	20240223	24950	31.86	20240124	49100	-32.99	20240223	24950	31.86	20240124	1.73	N	008730	500	147 억		1252346	N	N	7	N	00	N
112	20240510	100219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33000	250	2	0.76	567216400	17014	28.21	33200	33800	33000	42550	22950	32750	33338.28	5.05	0	-147	34650	33700	33150	32200	31650	33425	31925	148	9800	500	22920	50	1	24800000	8184	-42.86	2.67	12	0.07	-770.00	12349.00	49100	20240223	-32.79	24950	20240124	32.26	49100	-32.79	20240223	24950	32.26	20240124	49100	-32.79	20240223	24950	32.26	20240124	1.73	N	008730	500	147 억		1252346	N	N	7	N	00	N
113	20240510	090219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33350	600	2	1.83	92719100	2780	4.61	33200	33800	33100	42550	22950	32750	33352.63	5.05	0	33	34650	33700	33150	32200	31650	33425	31925	148	9800	500	22920	50	1	24800000	8271	-43.31	2.70	12	0.01	-770.00	12349.00	49100	20240223	-32.08	24950	20240124	33.67	49100	-32.08	20240223	24950	33.67	20240124	49100	-32.08	20240223	24950	33.67	20240124	1.73	N	008730	500	147 억		1252346	N	N	7	N	00	N
114	20240509	160221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32750	-1100	5	-3.25	1953098850	59130	111.78	34100	34100	32600	44000	23700	33850	33031.19	5.08	0	-11877	34683	34266	33533	33116	32383	34475	33325	148	10150	500	23690	50	1	24800000	8122	-42.53	2.65	12	0.24	-770.00	12349.00	49100	20240223	-33.30	24950	20240124	31.26	49100	-33.30	20240223	24950	31.26	20240124	49100	-33.30	20240223	24950	31.26	20240124	1.78	N	008730	500	147 억		1260490	N	N	7	N	00	N
115	20240509	150223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32750	-1100	5	-3.25	1700028600	51401	97.17	34100	34100	32600	44000	23700	33850	33073.83	5.08	0	-9872	34683	34266	33533	33116	32383	34475	33325	148	10150	500	23690	50	1	24800000	8122	-42.53	2.65	12	0.21	-770.00	12349.00	49100	20240223	-33.30	24950	20240124	31.26	49100	-33.30	20240223	24950	31.26	20240124	49100	-33.30	20240223	24950	31.26	20240124	1.78	N	008730	500	147 억		1260490	N	N	5	N	00	N
116	20240509	140221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32750	-1100	5	-3.25	1324635300	39921	75.47	34100	34100	32750	44000	23700	33850	33181.40	5.08	0	-8865	34683	34266	33533	33116	32383	34475	33325	148	10150	500	23690	50	1	24800000	8122	-42.53	2.65	12	0.16	-770.00	12349.00	49100	20240223	-33.30	24950	20240124	31.26	49100	-33.30	20240223	24950	31.26	20240124	49100	-33.30	20240223	24950	31.26	20240124	1.78	N	008730	500	147 억		1260490	N	N	5	N	00	N
117	20240509	130219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33100	-750	5	-2.22	997701100	29974	56.66	34100	34100	32950	44000	23700	33850	33285.53	5.08	0	-5776	34683	34266	33533	33116	32383	34475	33325	148	10150	500	23690	50	1	24800000	8209	-42.99	2.68	12	0.12	-770.00	12349.00	49100	20240223	-32.59	24950	20240124	32.67	49100	-32.59	20240223	24950	32.67	20240124	49100	-32.59	20240223	24950	32.67	20240124	1.78	N	008730	500	147 억		1260490	N	N	5	N	00	N
118	20240509	120220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33200	-650	5	-1.92	694344600	20800	39.32	34100	34100	33050	44000	23700	33850	33381.93	5.08	0	-3404	34683	34266	33533	33116	32383	34475	33325	148	10150	500	23690	50	1	24800000	8234	-43.12	2.69	12	0.08	-770.00	12349.00	49100	20240223	-32.38	24950	20240124	33.07	49100	-32.38	20240223	24950	33.07	20240124	49100	-32.38	20240223	24950	33.07	20240124	1.78	N	008730	500	147 억		1260490	N	N	5	N	00	N
119	20240509	110217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33150	-700	5	-2.07	508658550	15210	28.75	34100	34100	33050	44000	23700	33850	33442.35	5.08	0	-1957	34683	34266	33533	33116	32383	34475	33325	148	10150	500	23690	50	1	24800000	8221	-43.05	2.68	12	0.06	-770.00	12349.00	49100	20240223	-32.48	24950	20240124	32.87	49100	-32.48	20240223	24950	32.87	20240124	49100	-32.48	20240223	24950	32.87	20240124	1.78	N	008730	500	147 억		1260490	N	N	5	N	00	N
120	20240509	100217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33650	-200	5	-0.59	241307450	7174	13.56	34100	34100	33450	44000	23700	33850	33636.36	5.08	0	-810	34683	34266	33533	33116	32383	34475	33325	148	10150	500	23690	50	1	24800000	8345	-43.70	2.72	12	0.03	-770.00	12349.00	49100	20240223	-31.47	24950	20240124	34.87	49100	-31.47	20240223	24950	34.87	20240124	49100	-31.47	20240223	24950	34.87	20240124	1.78	N	008730	500	147 억		1260490	N	N	5	N	00	N
121	20240509	090217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33650	-200	5	-0.59	28441800	839	1.59	34100	34100	33650	44000	23700	33850	33899.70	5.08	0	-452	34683	34266	33533	33116	32383	34475	33325	148	10150	500	23690	50	1	24800000	8345	-43.70	2.72	12	0.00	-770.00	12349.00	49100	20240223	-31.47	24950	20240124	34.87	49100	-31.47	20240223	24950	34.87	20240124	49100	-31.47	20240223	24950	34.87	20240124	1.78	N	008730	500	147 억		1260490	N	N	5	N	00	N
122	20240508	160217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33850	850	2	2.58	1767687950	52859	84.21	33000	33950	32800	42900	23100	33000	33439.04	4.96	0	7698	33733	33366	32933	32566	32133	33550	32750	148	9900	500	23100	50	1	24800000	8395	-43.96	2.74	12	0.21	-770.00	12349.00	49100	20240223	-31.06	24950	20240124	35.67	49100	-31.06	20240223	24950	35.67	20240124	49100	-31.06	20240223	24950	35.67	20240124	1.77	N	008730	500	147 억		1229416	N	N	5	N	00	N
123	20240508	150218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33800	800	2	2.42	1612420050	48264	76.89	33000	33950	32800	42900	23100	33000	33408.34	4.96	0	7613	33733	33366	32933	32566	32133	33550	32750	148	9900	500	23100	50	1	24800000	8382	-43.90	2.74	12	0.19	-770.00	12349.00	49100	20240223	-31.16	24950	20240124	35.47	49100	-31.16	20240223	24950	35.47	20240124	49100	-31.16	20240223	24950	35.47	20240124	1.77	N	008730	500	147 억		1229416	N	N	0	N	00	N
124	20240508	140215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33650	650	2	1.97	1240096050	37239	59.32	33000	33650	32800	42900	23100	33000	33301.00	4.96	0	7963	33733	33366	32933	32566	32133	33550	32750	148	9900	500	23100	50	1	24800000	8345	-43.70	2.72	12	0.15	-770.00	12349.00	49100	20240223	-31.47	24950	20240124	34.87	49100	-31.47	20240223	24950	34.87	20240124	49100	-31.47	20240223	24950	34.87	20240124	1.77	N	008730	500	147 억		1229416	N	N	0	N	00	N
125	20240508	130214	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33250	250	2	0.76	953558750	28671	45.67	33000	33600	32800	42900	23100	33000	33258.65	4.96	0	4881	33733	33366	32933	32566	32133	33550	32750	148	9900	500	23100	50	1	24800000	8246	-43.18	2.69	12	0.12	-770.00	12349.00	49100	20240223	-32.28	24950	20240124	33.27	49100	-32.28	20240223	24950	33.27	20240124	49100	-32.28	20240223	24950	33.27	20240124	1.77	N	008730	500	147 억		1229416	N	N	0	N	00	N
126	20240508	120216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33350	350	2	1.06	897382700	26985	42.99	33000	33600	32800	42900	23100	33000	33254.87	4.96	0	5276	33733	33366	32933	32566	32133	33550	32750	148	9900	500	23100	50	1	24800000	8271	-43.31	2.70	12	0.11	-770.00	12349.00	49100	20240223	-32.08	24950	20240124	33.67	49100	-32.08	20240223	24950	33.67	20240124	49100	-32.08	20240223	24950	33.67	20240124	1.77	N	008730	500	147 억		1229416	N	N	0	N	00	N
127	20240508	110232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33500	500	2	1.52	796076400	23956	38.16	33000	33600	32800	42900	23100	33000	33230.77	4.96	0	4754	33733	33366	32933	32566	32133	33550	32750	148	9900	500	23100	50	1	24800000	8308	-43.51	2.71	12	0.10	-770.00	12349.00	49100	20240223	-31.77	24950	20240124	34.27	49100	-31.77	20240223	24950	34.27	20240124	49100	-31.77	20240223	24950	34.27	20240124	1.77	N	008730	500	147 억		1229416	N	N	0	N	00	N
128	20240508	100218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32950	-50	5	-0.15	275808800	8364	13.32	33000	33300	32800	42900	23100	33000	32975.71	4.96	0	-1497	33733	33366	32933	32566	32133	33550	32750	148	9900	500	23100	50	1	24800000	8172	-42.79	2.67	12	0.03	-770.00	12349.00	49100	20240223	-32.89	24950	20240124	32.06	49100	-32.89	20240223	24950	32.06	20240124	49100	-32.89	20240223	24950	32.06	20240124	1.77	N	008730	500	147 억		1229416	N	N	0	N	00	N
129	20240508	090216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33300	300	2	0.91	10958600	332	0.53	33000	33300	33000	42900	23100	33000	33007.83	4.96	0	135	33733	33366	32933	32566	32133	33550	32750	148	9900	500	23100	50	1	24800000	8258	-43.25	2.70	12	0.00	-770.00	12349.00	49100	20240223	-32.18	24950	20240124	33.47	49100	-32.18	20240223	24950	33.47	20240124	49100	-32.18	20240223	24950	33.47	20240124	1.77	N	008730	500	147 억		1229416	N	N	0	N	00	N
130	20240503	160221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32350	-1100	5	-3.29	3282835550	100261	234.02	33950	33950	32350	43450	23450	33450	32744.75	4.96	0	-6922	34683	34066	33533	32916	32383	34375	33225	148	10000	500	23410	50	1	24800000	8023	-42.01	2.62	12	0.40	-770.00	12349.00	49100	20240223	-34.11	24950	20240124	29.66	49100	-34.11	20240223	24950	29.66	20240124	49100	-34.11	20240223	24950	29.66	20240124	1.80	N	008730	500	147 억		1231227	N	N	4	N	00	N
131	20240503	150221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32400	-1050	5	-3.14	3021684850	92195	215.19	33950	33950	32350	43450	23450	33450	32774.93	4.96	0	-5511	34683	34066	33533	32916	32383	34375	33225	148	10000	500	23410	50	1	24800000	8035	-42.08	2.62	12	0.37	-770.00	12349.00	49100	20240223	-34.01	24950	20240124	29.86	49100	-34.01	20240223	24950	29.86	20240124	49100	-34.01	20240223	24950	29.86	20240124	1.80	N	008730	500	147 억		1231227	N	N	29	N	00	N
132	20240503	140220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32450	-1000	5	-2.99	2472829150	75274	175.70	33950	33950	32400	43450	23450	33450	32851.04	4.96	0	-3381	34683	34066	33533	32916	32383	34375	33225	148	10000	500	23410	50	1	24800000	8048	-42.14	2.63	12	0.30	-770.00	12349.00	49100	20240223	-33.91	24950	20240124	30.06	49100	-33.91	20240223	24950	30.06	20240124	49100	-33.91	20240223	24950	30.06	20240124	1.80	N	008730	500	147 억		1231227	N	N	29	N	00	N
133	20240503	130221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32700	-750	5	-2.24	1835219550	55715	130.04	33950	33950	32700	43450	23450	33450	32939.42	4.96	0	1216	34683	34066	33533	32916	32383	34375	33225	148	10000	500	23410	50	1	24800000	8110	-42.47	2.65	12	0.22	-770.00	12349.00	49100	20240223	-33.40	24950	20240124	31.06	49100	-33.40	20240223	24950	31.06	20240124	49100	-33.40	20240223	24950	31.06	20240124	1.80	N	008730	500	147 억		1231227	N	N	29	N	00	N
134	20240503	120220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32900	-550	5	-1.64	1546609600	46929	109.54	33950	33950	32700	43450	23450	33450	32956.37	4.96	0	-166	34683	34066	33533	32916	32383	34375	33225	148	10000	500	23410	50	1	24800000	8159	-42.73	2.66	12	0.19	-770.00	12349.00	49100	20240223	-32.99	24950	20240124	31.86	49100	-32.99	20240223	24950	31.86	20240124	49100	-32.99	20240223	24950	31.86	20240124	1.80	N	008730	500	147 억		1231227	N	N	29	N	00	N
135	20240503	110219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32700	-750	5	-2.24	1049612950	31777	74.17	33950	33950	32700	43450	23450	33450	33030.59	4.96	0	421	34683	34066	33533	32916	32383	34375	33225	148	10000	500	23410	50	1	24800000	8110	-42.47	2.65	12	0.13	-770.00	12349.00	49100	20240223	-33.40	24950	20240124	31.06	49100	-33.40	20240223	24950	31.06	20240124	49100	-33.40	20240223	24950	31.06	20240124	1.80	N	008730	500	147 억		1231227	N	N	29	N	00	N
136	20240503	100219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32950	-500	5	-1.49	498361500	15014	35.04	33950	33950	32900	43450	23450	33450	33193.12	4.96	0	1814	34683	34066	33533	32916	32383	34375	33225	148	10000	500	23410	50	1	24800000	8172	-42.79	2.67	12	0.06	-770.00	12349.00	49100	20240223	-32.89	24950	20240124	32.06	49100	-32.89	20240223	24950	32.06	20240124	49100	-32.89	20240223	24950	32.06	20240124	1.80	N	008730	500	147 억		1231227	N	N	29	N	00	N
137	20240503	090218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	32900	-550	5	-1.64	53392500	1601	3.74	33950	33950	32900	43450	23450	33450	33349.47	4.96	0	-17	34683	34066	33533	32916	32383	34375	33225	148	10000	500	23410	50	1	24800000	8159	-42.73	2.66	12	0.01	-770.00	12349.00	49100	20240223	-32.99	24950	20240124	31.86	49100	-32.99	20240223	24950	31.86	20240124	49100	-32.99	20240223	24950	31.86	20240124	1.80	N	008730	500	147 억		1231227	N	N	29	N	00	N
138	20240502	160218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33450	-100	5	-0.30	1429903100	42660	107.76	33200	34150	33000	43600	23500	33550	33518.59	4.94	0	4696	35183	34366	33833	33016	32483	34100	32750	148	10050	500	23480	50	1	24800000	8296	-43.44	2.71	12	0.17	-770.00	12349.00	49100	20240223	-31.87	24950	20240124	34.07	49100	-31.87	20240223	24950	34.07	20240124	49100	-31.87	20240223	24950	34.07	20240124	1.77	N	008730	500	147 억		1224754	N	N	29	N	00	N
139	20240502	150219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33450	-100	5	-0.30	1362949600	40659	102.71	33200	34150	33000	43600	23500	33550	33521.47	4.94	0	4850	35183	34366	33833	33016	32483	34100	32750	148	10050	500	23480	50	1	24800000	8296	-43.44	2.71	12	0.16	-770.00	12349.00	49100	20240223	-31.87	24950	20240124	34.07	49100	-31.87	20240223	24950	34.07	20240124	49100	-31.87	20240223	24950	34.07	20240124	1.77	N	008730	500	147 억		1224754	N	N	0	N	00	N
140	20240502	140218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33450	-100	5	-0.30	1219793950	36377	91.89	33200	34150	33000	43600	23500	33550	33532.01	4.94	0	4557	35183	34366	33833	33016	32483	34100	32750	148	10050	500	23480	50	1	24800000	8296	-43.44	2.71	12	0.15	-770.00	12349.00	49100	20240223	-31.87	24950	20240124	34.07	49100	-31.87	20240223	24950	34.07	20240124	49100	-31.87	20240223	24950	34.07	20240124	1.77	N	008730	500	147 억		1224754	N	N	0	N	00	N
141	20240502	130218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33600	50	2	0.15	1097743500	32739	82.70	33200	34150	33000	43600	23500	33550	33530.15	4.94	0	4535	35183	34366	33833	33016	32483	34100	32750	148	10050	500	23480	50	1	24800000	8333	-43.64	2.72	12	0.13	-770.00	12349.00	49100	20240223	-31.57	24950	20240124	34.67	49100	-31.57	20240223	24950	34.67	20240124	49100	-31.57	20240223	24950	34.67	20240124	1.77	N	008730	500	147 억		1224754	N	N	0	N	00	N
142	20240502	120217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33450	-100	5	-0.30	970397550	28930	73.08	33200	34150	33000	43600	23500	33550	33542.95	4.94	0	3818	35183	34366	33833	33016	32483	34100	32750	148	10050	500	23480	50	1	24800000	8296	-43.44	2.71	12	0.12	-770.00	12349.00	49100	20240223	-31.87	24950	20240124	34.07	49100	-31.87	20240223	24950	34.07	20240124	49100	-31.87	20240223	24950	34.07	20240124	1.77	N	008730	500	147 억		1224754	N	N	0	N	00	N
143	20240502	110217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33650	100	2	0.30	716846950	21333	53.89	33200	34150	33000	43600	23500	33550	33602.73	4.94	0	2988	35183	34366	33833	33016	32483	34100	32750	148	10050	500	23480	50	1	24800000	8345	-43.70	2.72	12	0.09	-770.00	12349.00	49100	20240223	-31.47	24950	20240124	34.87	49100	-31.47	20240223	24950	34.87	20240124	49100	-31.47	20240223	24950	34.87	20240124	1.77	N	008730	500	147 억		1224754	N	N	0	N	00	N
144	20240502	100217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33650	100	2	0.30	389144750	11553	29.18	33200	34150	33000	43600	23500	33550	33683.44	4.94	0	-1676	35183	34366	33833	33016	32483	34100	32750	148	10050	500	23480	50	1	24800000	8345	-43.70	2.72	12	0.05	-770.00	12349.00	49100	20240223	-31.47	24950	20240124	34.87	49100	-31.47	20240223	24950	34.87	20240124	49100	-31.47	20240223	24950	34.87	20240124	1.77	N	008730	500	147 억		1224754	N	N	0	N	00	N
145	20240502	090217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	33200	-350	5	-1.04	44577650	1344	3.40	33200	33300	33000	43600	23500	33550	33167.89	4.94	0	-928	35183	34366	33833	33016	32483	34100	32750	148	10050	500	23480	50	1	24800000	8234	-43.12	2.69	12	0.01	-770.00	12349.00	49100	20240223	-32.38	24950	20240124	33.07	49100	-32.38	20240223	24950	33.07	20240124	49100	-32.38	20240223	24950	33.07	20240124	1.77	N	008730	500	147 억		1224754	N	N	0	N	00	N