KissMeData/011170/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113100	2300	2	2.08	18878951800	166381	97.28	112000	115800	111700	144000	77600	110800	113468.29	25.54	-4920	116333	113566	110833	108066	105333	114950	109450	2139	33200	5000	81990	100	1	42775419	48379	-95.28	0.31	12	0.39	-1187.00	363366.00	189700	20230620	-40.38	96100	20240419	17.69	154000	-26.56	20240102	96100	17.69	20240419	189700	-40.38	20230620	96100	17.69	20240419	0.38	N	011170	5000	2138 억	10922782	N	N	21	N	N
3	20240531	150301	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113200	2400	2	2.17	12295279100	108197	63.26	112000	115800	111700	144000	77600	110800	113637.97	25.54	-3110	116333	113566	110833	108066	105333	114950	109450	2139	33200	5000	81990	100	1	42775419	48422	-95.37	0.31	12	0.25	-1187.00	363366.00	189700	20230620	-40.33	96100	20240419	17.79	154000	-26.49	20240102	96100	17.79	20240419	189700	-40.33	20230620	96100	17.79	20240419	0.38	N	011170	5000	2138 억	10922782	N	N	59	N	N
4	20240531	140258	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113900	3100	2	2.80	10084874600	88679	51.85	112000	115800	111700	144000	77600	110800	113723.47	25.54	-176	116333	113566	110833	108066	105333	114950	109450	2139	33200	5000	81990	100	1	42775419	48721	-95.96	0.31	12	0.21	-1187.00	363366.00	189700	20230620	-39.96	96100	20240419	18.52	154000	-26.04	20240102	96100	18.52	20240419	189700	-39.96	20230620	96100	18.52	20240419	0.38	N	011170	5000	2138 억	10922782	N	N	59	N	N
5	20240531	130300	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113400	2600	2	2.35	8047981800	70703	41.34	112000	115800	111700	144000	77600	110800	113828.14	25.54	2633	116333	113566	110833	108066	105333	114950	109450	2139	33200	5000	81990	100	1	42775419	48507	-95.53	0.31	12	0.17	-1187.00	363366.00	189700	20230620	-40.22	96100	20240419	18.00	154000	-26.36	20240102	96100	18.00	20240419	189700	-40.22	20230620	96100	18.00	20240419	0.38	N	011170	5000	2138 억	10922782	N	N	59	N	N
6	20240531	120300	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112900	2100	2	1.90	7161944500	62889	36.77	112000	115800	111700	144000	77600	110800	113882.46	25.54	5708	116333	113566	110833	108066	105333	114950	109450	2139	33200	5000	81990	100	1	42775419	48293	-95.11	0.31	12	0.15	-1187.00	363366.00	189700	20230620	-40.48	96100	20240419	17.48	154000	-26.69	20240102	96100	17.48	20240419	189700	-40.48	20230620	96100	17.48	20240419	0.38	N	011170	5000	2138 억	10922782	N	N	59	N	N
7	20240531	110259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112500	1700	2	1.53	6089784400	53337	31.18	112000	115800	111700	144000	77600	110800	114175.80	25.54	5859	116333	113566	110833	108066	105333	114950	109450	2139	33200	5000	81990	100	1	42775419	48122	-94.78	0.31	12	0.12	-1187.00	363366.00	189700	20230620	-40.70	96100	20240419	17.07	154000	-26.95	20240102	96100	17.07	20240419	189700	-40.70	20230620	96100	17.07	20240419	0.38	N	011170	5000	2138 억	10922782	N	N	59	N	N
8	20240531	100300	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114200	3400	2	3.07	4097199100	35766	20.91	112000	115800	111700	144000	77600	110800	114556.01	25.54	12636	116333	113566	110833	108066	105333	114950	109450	2139	33200	5000	81990	100	1	42775419	48850	-96.21	0.31	12	0.08	-1187.00	363366.00	189700	20230620	-39.80	96100	20240419	18.83	154000	-25.84	20240102	96100	18.83	20240419	189700	-39.80	20230620	96100	18.83	20240419	0.38	N	011170	5000	2138 억	10922782	N	N	59	N	N
9	20240531	090259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112000	1200	2	1.08	281077200	2505	1.46	112000	113100	111700	144000	77600	110800	112208.15	25.54	225	116333	113566	110833	108066	105333	114950	109450	2139	33200	5000	81990	100	1	42775419	47908	-94.36	0.31	12	0.01	-1187.00	363366.00	189700	20230620	-40.96	96100	20240419	16.55	154000	-27.27	20240102	96100	16.55	20240419	189700	-40.96	20230620	96100	16.55	20240419	0.38	N	011170	5000	2138 억	10922782	N	N	59	N	N
10	20240530	160257	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110800	3900	2	3.65	18947294700	170972	47.68	108300	113600	108100	138900	74900	106900	110823.42	25.47	51210	118166	112532	108566	102932	98966	110550	100950	2139	32000	5000	79100	100	1	42775419	47395	-93.34	0.30	12	0.40	-1187.00	363366.00	189700	20230620	-41.59	96100	20240419	15.30	154000	-28.05	20240102	96100	15.30	20240419	189700	-41.59	20230620	96100	15.30	20240419	0.37	N	011170	5000	2138 억	10893746	N	N	59	N	N
11	20240530	150258	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110900	4000	2	3.74	18227349600	164475	45.87	108300	113600	108100	138900	74900	106900	110823.86	25.47	49415	118166	112532	108566	102932	98966	110550	100950	2139	32000	5000	79100	100	1	42775419	47438	-93.43	0.31	12	0.38	-1187.00	363366.00	189700	20230620	-41.54	96100	20240419	15.40	154000	-27.99	20240102	96100	15.40	20240419	189700	-41.54	20230620	96100	15.40	20240419	0.37	N	011170	5000	2138 억	10893746	N	N	41	N	N
12	20240530	140259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110200	3300	2	3.09	16987432700	153255	42.74	108300	113600	108100	138900	74900	106900	110846.88	25.47	46921	118166	112532	108566	102932	98966	110550	100950	2139	32000	5000	79100	100	1	42775419	47139	-92.84	0.30	12	0.36	-1187.00	363366.00	189700	20230620	-41.91	96100	20240419	14.67	154000	-28.44	20240102	96100	14.67	20240419	189700	-41.91	20230620	96100	14.67	20240419	0.37	N	011170	5000	2138 억	10893746	N	N	41	N	N
13	20240530	130259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110300	3400	2	3.18	15986127300	144155	40.20	108300	113600	108100	138900	74900	106900	110898.26	25.47	45754	118166	112532	108566	102932	98966	110550	100950	2139	32000	5000	79100	100	1	42775419	47181	-92.92	0.30	12	0.34	-1187.00	363366.00	189700	20230620	-41.86	96100	20240419	14.78	154000	-28.38	20240102	96100	14.78	20240419	189700	-41.86	20230620	96100	14.78	20240419	0.37	N	011170	5000	2138 억	10893746	N	N	41	N	N
14	20240530	120258	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110700	3800	2	3.55	15220838000	137236	38.27	108300	113600	108100	138900	74900	106900	110912.96	25.47	45943	118166	112532	108566	102932	98966	110550	100950	2139	32000	5000	79100	100	1	42775419	47352	-93.26	0.30	12	0.32	-1187.00	363366.00	189700	20230620	-41.64	96100	20240419	15.19	154000	-28.12	20240102	96100	15.19	20240419	189700	-41.64	20230620	96100	15.19	20240419	0.37	N	011170	5000	2138 억	10893746	N	N	41	N	N
15	20240530	110259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112400	5500	2	5.14	13670485300	123335	34.40	108300	113600	108100	138900	74900	106900	110843.57	25.47	47174	118166	112532	108566	102932	98966	110550	100950	2139	32000	5000	79100	100	1	42775419	48080	-94.69	0.31	12	0.29	-1187.00	363366.00	189700	20230620	-40.75	96100	20240419	16.96	154000	-27.01	20240102	96100	16.96	20240419	189700	-40.75	20230620	96100	16.96	20240419	0.37	N	011170	5000	2138 억	10893746	N	N	41	N	N
16	20240530	100259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111900	5000	2	4.68	9559610500	86794	24.21	108300	112200	108100	138900	74900	106900	110145.23	25.47	32502	118166	112532	108566	102932	98966	110550	100950	2139	32000	5000	79100	100	1	42775419	47866	-94.27	0.31	12	0.20	-1187.00	363366.00	189700	20230620	-41.01	96100	20240419	16.44	154000	-27.34	20240102	96100	16.44	20240419	189700	-41.01	20230620	96100	16.44	20240419	0.37	N	011170	5000	2138 억	10893746	N	N	41	N	N
17	20240530	090259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108600	1700	2	1.59	1705341100	15709	4.38	108300	109300	108100	138900	74900	106900	108569.17	25.47	4019	118166	112532	108566	102932	98966	110550	100950	2139	32000	5000	79100	100	1	42775419	46454	-91.49	0.30	12	0.04	-1187.00	363366.00	189700	20230620	-42.75	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	189700	-42.75	20230620	96100	13.01	20240419	0.37	N	011170	5000	2138 억	10893746	N	N	41	N	N
18	20240529	160256	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	106900	-8500	5	-7.37	38233362100	357453	474.28	113900	114200	104600	150000	80800	115400	106960.29	25.63	-88644	118400	116900	116000	114500	113600	116450	114050	2139	34600	5000	85390	100	1	42775419	45727	-90.06	0.29	12	0.84	-1187.00	363366.00	189700	20230620	-43.65	96100	20240419	11.24	154000	-30.58	20240102	96100	11.24	20240419	189700	-43.65	20230620	96100	11.24	20240419	0.38	N	011170	5000	2138 억	10962905	N	N	41	N	N
19	20240529	150257	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	107200	-8200	5	-7.11	36077087500	337353	447.61	113900	114200	104600	150000	80800	115400	106941.38	25.63	-87241	118400	116900	116000	114500	113600	116450	114050	2139	34600	5000	85390	100	1	42775419	45855	-90.31	0.30	12	0.79	-1187.00	363366.00	189700	20230620	-43.49	96100	20240419	11.55	154000	-30.39	20240102	96100	11.55	20240419	189700	-43.49	20230620	96100	11.55	20240419	0.38	N	011170	5000	2138 억	10962905	N	N	10	N	N
20	20240529	140258	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	104900	-10500	5	-9.10	30560404200	285493	378.80	113900	114200	104600	150000	80800	115400	107044.00	25.63	-81032	118400	116900	116000	114500	113600	116450	114050	2139	34600	5000	85390	100	1	42775419	44871	-88.37	0.29	12	0.67	-1187.00	363366.00	189700	20230620	-44.70	96100	20240419	9.16	154000	-31.88	20240102	96100	9.16	20240419	189700	-44.70	20230620	96100	9.16	20240419	0.38	N	011170	5000	2138 억	10962905	N	N	10	N	N
21	20240529	130257	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	105600	-9800	5	-8.49	27162233100	253176	335.92	113900	114200	104600	150000	80800	115400	107285.62	25.63	-75804	118400	116900	116000	114500	113600	116450	114050	2139	34600	5000	85390	100	1	42775419	45171	-88.96	0.29	12	0.59	-1187.00	363366.00	189700	20230620	-44.33	96100	20240419	9.89	154000	-31.43	20240102	96100	9.89	20240419	189700	-44.33	20230620	96100	9.89	20240419	0.38	N	011170	5000	2138 억	10962905	N	N	10	N	N
22	20240529	120259	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	105200	-10200	5	-8.84	24072472400	223833	296.99	113900	114200	104600	150000	80800	115400	107546.19	25.63	-74688	118400	116900	116000	114500	113600	116450	114050	2139	34600	5000	85390	100	1	42775419	45000	-88.63	0.29	12	0.52	-1187.00	363366.00	189700	20230620	-44.54	96100	20240419	9.47	154000	-31.69	20240102	96100	9.47	20240419	189700	-44.54	20230620	96100	9.47	20240419	0.38	N	011170	5000	2138 억	10962905	N	N	10	N	N
23	20240529	110257	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	105000	-10400	5	-9.01	19734747200	182973	242.77	113900	114200	104600	150000	80800	115400	107855.61	25.63	-67214	118400	116900	116000	114500	113600	116450	114050	2139	34600	5000	85390	100	1	42775419	44914	-88.46	0.29	12	0.43	-1187.00	363366.00	189700	20230620	-44.65	96100	20240419	9.26	154000	-31.82	20240102	96100	9.26	20240419	189700	-44.65	20230620	96100	9.26	20240419	0.38	N	011170	5000	2138 억	10962905	N	N	10	N	N
24	20240529	100256	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	107100	-8300	5	-7.19	11668310300	106982	141.95	113900	114200	106600	150000	80800	115400	109067.33	25.63	-35288	118400	116900	116000	114500	113600	116450	114050	2139	34600	5000	85390	100	1	42775419	45812	-90.23	0.29	12	0.25	-1187.00	363366.00	189700	20230620	-43.54	96100	20240419	11.45	154000	-30.45	20240102	96100	11.45	20240419	189700	-43.54	20230620	96100	11.45	20240419	0.38	N	011170	5000	2138 억	10962905	N	N	10	N	N
25	20240529	090256	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113700	-1700	5	-1.47	655804500	5767	7.65	113900	114200	113300	150000	80800	115400	113713.53	25.63	-904	118400	116900	116000	114500	113600	116450	114050	2139	34600	5000	85390	100	1	42775419	48636	-95.79	0.31	12	0.01	-1187.00	363366.00	189700	20230620	-40.06	96100	20240419	18.31	154000	-26.17	20240102	96100	18.31	20240419	189700	-40.06	20230620	96100	18.31	20240419	0.38	N	011170	5000	2138 억	10962905	N	N	10	N	N
26	20240528	160255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115400	-1400	5	-1.20	8725858000	75240	86.71	116800	117500	115100	151800	81800	116800	115973.72	25.68	-15274	121733	119266	116933	114466	112133	120500	115700	2139	35000	5000	86430	100	1	42775419	49363	-97.22	0.32	12	0.18	-1187.00	363366.00	189700	20230620	-39.17	96100	20240419	20.08	154000	-25.06	20240102	96100	20.08	20240419	189700	-39.17	20230620	96100	20.08	20240419	0.38	N	011170	5000	2138 억	10982758	N	N	10	N	N
27	20240528	150256	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115500	-1300	5	-1.11	8007503100	69021	79.55	116800	117500	115100	151800	81800	116800	116015.45	25.68	-14095	121733	119266	116933	114466	112133	120500	115700	2139	35000	5000	86430	100	1	42775419	49406	-97.30	0.32	12	0.16	-1187.00	363366.00	189700	20230620	-39.11	96100	20240419	20.19	154000	-25.00	20240102	96100	20.19	20240419	189700	-39.11	20230620	96100	20.19	20240419	0.38	N	011170	5000	2138 억	10982758	N	N	37	N	N
28	20240528	140257	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116200	-600	5	-0.51	6855922800	59090	68.10	116800	117500	115100	151800	81800	116800	116025.08	25.68	-10278	121733	119266	116933	114466	112133	120500	115700	2139	35000	5000	86430	100	1	42775419	49705	-97.89	0.32	12	0.14	-1187.00	363366.00	189700	20230620	-38.75	96100	20240419	20.92	154000	-24.55	20240102	96100	20.92	20240419	189700	-38.75	20230620	96100	20.92	20240419	0.38	N	011170	5000	2138 억	10982758	N	N	37	N	N
29	20240528	130255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116300	-500	5	-0.43	5505181600	47494	54.74	116800	117500	115100	151800	81800	116800	115913.18	25.68	-10831	121733	119266	116933	114466	112133	120500	115700	2139	35000	5000	86430	100	1	42775419	49748	-97.98	0.32	12	0.11	-1187.00	363366.00	189700	20230620	-38.69	96100	20240419	21.02	154000	-24.48	20240102	96100	21.02	20240419	189700	-38.69	20230620	96100	21.02	20240419	0.38	N	011170	5000	2138 억	10982758	N	N	37	N	N
30	20240528	120256	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115400	-1400	5	-1.20	4590661200	39585	45.62	116800	117500	115100	151800	81800	116800	115969.69	25.68	-11741	121733	119266	116933	114466	112133	120500	115700	2139	35000	5000	86430	100	1	42775419	49363	-97.22	0.32	12	0.09	-1187.00	363366.00	189700	20230620	-39.17	96100	20240419	20.08	154000	-25.06	20240102	96100	20.08	20240419	189700	-39.17	20230620	96100	20.08	20240419	0.38	N	011170	5000	2138 억	10982758	N	N	37	N	N
31	20240528	110255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116000	-800	5	-0.68	2934291700	25241	29.09	116800	117500	115200	151800	81800	116800	116250.99	25.68	-3943	121733	119266	116933	114466	112133	120500	115700	2139	35000	5000	86430	100	1	42775419	49619	-97.73	0.32	12	0.06	-1187.00	363366.00	189700	20230620	-38.85	96100	20240419	20.71	154000	-24.68	20240102	96100	20.71	20240419	189700	-38.85	20230620	96100	20.71	20240419	0.38	N	011170	5000	2138 억	10982758	N	N	37	N	N
32	20240528	100257	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115800	-1000	5	-0.86	2190919000	18857	21.73	116800	117500	115200	151800	81800	116800	116185.95	25.68	-1149	121733	119266	116933	114466	112133	120500	115700	2139	35000	5000	86430	100	1	42775419	49534	-97.56	0.32	12	0.04	-1187.00	363366.00	189700	20230620	-38.96	96100	20240419	20.50	154000	-24.81	20240102	96100	20.50	20240419	189700	-38.96	20230620	96100	20.50	20240419	0.38	N	011170	5000	2138 억	10982758	N	N	37	N	N
33	20240528	090256	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116600	-200	5	-0.17	160879700	1379	1.59	116800	117200	116000	151800	81800	116800	116663.93	25.68	-768	121733	119266	116933	114466	112133	120500	115700	2139	35000	5000	86430	100	1	42775419	49876	-98.23	0.32	12	0.00	-1187.00	363366.00	189700	20230620	-38.53	96100	20240419	21.33	154000	-24.29	20240102	96100	21.33	20240419	189700	-38.53	20230620	96100	21.33	20240419	0.38	N	011170	5000	2138 억	10982758	N	N	37	N	N
34	20240527	160251	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116800	1600	2	1.39	10213183900	86619	79.57	115200	119400	114600	149700	80700	115200	117909.46	25.68	-978	118400	116800	114900	113300	111400	115850	112350	2139	34500	5000	85240	100	1	42775419	49962	-98.40	0.32	12	0.20	-1187.00	363366.00	189700	20230620	-38.43	96100	20240419	21.54	154000	-24.16	20240102	96100	21.54	20240419	189700	-38.43	20230620	96100	21.54	20240419	0.37	N	011170	5000	2138 억	10983728	N	N	37	N	N
35	20240527	150254	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116900	1700	2	1.48	9587476000	81267	74.65	115200	119400	114600	149700	80700	115200	117975.02	25.68	-197	118400	116800	114900	113300	111400	115850	112350	2139	34500	5000	85240	100	1	42775419	50004	-98.48	0.32	12	0.19	-1187.00	363366.00	189700	20230620	-38.38	96100	20240419	21.64	154000	-24.09	20240102	96100	21.64	20240419	189700	-38.38	20230620	96100	21.64	20240419	0.37	N	011170	5000	2138 억	10983728	N	N	273	N	N
36	20240527	140255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117100	1900	2	1.65	8434814500	71410	65.60	115200	119400	114600	149700	80700	115200	118118.11	25.68	2302	118400	116800	114900	113300	111400	115850	112350	2139	34500	5000	85240	100	1	42775419	50090	-98.65	0.32	12	0.17	-1187.00	363366.00	189700	20230620	-38.27	96100	20240419	21.85	154000	-23.96	20240102	96100	21.85	20240419	189700	-38.27	20230620	96100	21.85	20240419	0.37	N	011170	5000	2138 억	10983728	N	N	273	N	N
37	20240527	130255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117400	2200	2	1.91	7534931500	63731	58.54	115200	119400	114600	149700	80700	115200	118230.24	25.68	3311	118400	116800	114900	113300	111400	115850	112350	2139	34500	5000	85240	100	1	42775419	50218	-98.90	0.32	12	0.15	-1187.00	363366.00	189700	20230620	-38.11	96100	20240419	22.16	154000	-23.77	20240102	96100	22.16	20240419	189700	-38.11	20230620	96100	22.16	20240419	0.37	N	011170	5000	2138 억	10983728	N	N	273	N	N
38	20240527	120255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117900	2700	2	2.34	6614679200	55916	51.37	115200	119400	114600	149700	80700	115200	118296.72	25.68	4677	118400	116800	114900	113300	111400	115850	112350	2139	34500	5000	85240	100	1	42775419	50432	-99.33	0.32	12	0.13	-1187.00	363366.00	189700	20230620	-37.85	96100	20240419	22.68	154000	-23.44	20240102	96100	22.68	20240419	189700	-37.85	20230620	96100	22.68	20240419	0.37	N	011170	5000	2138 억	10983728	N	N	273	N	N
39	20240527	110255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118700	3500	2	3.04	5403235300	45655	41.94	115200	119400	114600	149700	80700	115200	118349.26	25.68	5931	118400	116800	114900	113300	111400	115850	112350	2139	34500	5000	85240	100	1	42775419	50774	-100.00	0.33	12	0.11	-1187.00	363366.00	189700	20230620	-37.43	96100	20240419	23.52	154000	-22.92	20240102	96100	23.52	20240419	189700	-37.43	20230620	96100	23.52	20240419	0.37	N	011170	5000	2138 억	10983728	N	N	273	N	N
40	20240527	100255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119200	4000	2	3.47	3539500800	29985	27.54	115200	119300	114600	149700	80700	115200	118042.38	25.68	4197	118400	116800	114900	113300	111400	115850	112350	2139	34500	5000	85240	100	1	42775419	50988	-100.42	0.33	12	0.07	-1187.00	363366.00	189700	20230620	-37.16	96100	20240419	24.04	154000	-22.60	20240102	96100	24.04	20240419	189700	-37.16	20230620	96100	24.04	20240419	0.37	N	011170	5000	2138 억	10983728	N	N	273	N	N
41	20240527	090255	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116000	800	2	0.69	123376100	1071	0.98	115200	116000	114600	149700	80700	115200	115197.11	25.68	183	118400	116800	114900	113300	111400	115850	112350	2139	34500	5000	85240	100	1	42775419	49619	-97.73	0.32	12	0.00	-1187.00	363366.00	189700	20230620	-38.85	96100	20240419	20.71	154000	-24.68	20240102	96100	20.71	20240419	189700	-38.85	20230620	96100	20.71	20240419	0.37	N	011170	5000	2138 억	10983728	N	N	273	N	N
42	20240524	160242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115200	-2100	5	-1.79	12462296500	108805	104.54	115500	116500	113000	152400	82200	117300	114536.61	25.63	-5352	122700	120000	118400	115700	114100	119200	114900	2139	35100	5000	86800	100	1	42775419	49277	-97.05	0.32	12	0.25	-1187.00	363366.00	189700	20230620	-39.27	96100	20240419	19.88	154000	-25.19	20240102	96100	19.88	20240419	189700	-39.27	20230620	96100	19.88	20240419	0.39	N	011170	5000	2138 억	10963468	N	N	273	N	N
43	20240524	150244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115100	-2200	5	-1.88	11831207900	103325	99.27	115500	116500	113000	152400	82200	117300	114504.74	25.63	-4860	122700	120000	118400	115700	114100	119200	114900	2139	35100	5000	86800	100	1	42775419	49235	-96.97	0.32	12	0.24	-1187.00	363366.00	189700	20230620	-39.33	96100	20240419	19.77	154000	-25.26	20240102	96100	19.77	20240419	189700	-39.33	20230620	96100	19.77	20240419	0.39	N	011170	5000	2138 억	10963468	N	N	220	N	N
44	20240524	140245	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115700	-1600	5	-1.36	9527026600	83287	80.02	115500	116500	113000	152400	82200	117300	114387.85	25.63	255	122700	120000	118400	115700	114100	119200	114900	2139	35100	5000	86800	100	1	42775419	49491	-97.47	0.32	12	0.19	-1187.00	363366.00	189700	20230620	-39.01	96100	20240419	20.40	154000	-24.87	20240102	96100	20.40	20240419	189700	-39.01	20230620	96100	20.40	20240419	0.39	N	011170	5000	2138 억	10963468	N	N	220	N	N
45	20240524	130244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113600	-3700	5	-3.15	8150916100	71340	68.54	115500	115500	113000	152400	82200	117300	114254.42	25.63	-728	122700	120000	118400	115700	114100	119200	114900	2139	35100	5000	86800	100	1	42775419	48593	-95.70	0.31	12	0.17	-1187.00	363366.00	189700	20230620	-40.12	96100	20240419	18.21	154000	-26.23	20240102	96100	18.21	20240419	189700	-40.12	20230620	96100	18.21	20240419	0.39	N	011170	5000	2138 억	10963468	N	N	220	N	N
46	20240524	120244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114200	-3100	5	-2.64	6838648200	59823	57.48	115500	115500	113000	152400	82200	117300	114314.60	25.63	1317	122700	120000	118400	115700	114100	119200	114900	2139	35100	5000	86800	100	1	42775419	48850	-96.21	0.31	12	0.14	-1187.00	363366.00	189700	20230620	-39.80	96100	20240419	18.83	154000	-25.84	20240102	96100	18.83	20240419	189700	-39.80	20230620	96100	18.83	20240419	0.39	N	011170	5000	2138 억	10963468	N	N	220	N	N
47	20240524	110243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114600	-2700	5	-2.30	6060712900	53024	50.94	115500	115500	113000	152400	82200	117300	114301.20	25.63	1076	122700	120000	118400	115700	114100	119200	114900	2139	35100	5000	86800	100	1	42775419	49021	-96.55	0.32	12	0.12	-1187.00	363366.00	189700	20230620	-39.59	96100	20240419	19.25	154000	-25.58	20240102	96100	19.25	20240419	189700	-39.59	20230620	96100	19.25	20240419	0.39	N	011170	5000	2138 억	10963468	N	N	220	N	N
48	20240524	100245	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114700	-2600	5	-2.22	4490004300	39321	37.78	115500	115500	113000	152400	82200	117300	114188.30	25.63	-991	122700	120000	118400	115700	114100	119200	114900	2139	35100	5000	86800	100	1	42775419	49063	-96.63	0.32	12	0.09	-1187.00	363366.00	189700	20230620	-39.54	96100	20240419	19.35	154000	-25.52	20240102	96100	19.35	20240419	189700	-39.54	20230620	96100	19.35	20240419	0.39	N	011170	5000	2138 억	10963468	N	N	220	N	N
49	20240524	090245	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114400	-2900	5	-2.47	1115648500	9755	9.37	115500	115500	113800	152400	82200	117300	114366.24	25.63	1424	122700	120000	118400	115700	114100	119200	114900	2139	35100	5000	86800	100	1	42775419	48935	-96.38	0.31	12	0.02	-1187.00	363366.00	189700	20230620	-39.69	96100	20240419	19.04	154000	-25.71	20240102	96100	19.04	20240419	189700	-39.69	20230620	96100	19.04	20240419	0.39	N	011170	5000	2138 억	10963468	N	N	220	N	N
50	20240523	160242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117300	-3200	5	-2.66	12312118200	103951	87.80	120000	121100	116800	156600	84400	120500	118441.48	25.65	-33921	125500	123000	120000	117500	114500	124250	118750	2139	36100	5000	89170	100	1	42775419	50176	-98.82	0.32	12	0.24	-1187.00	363366.00	189700	20230620	-38.17	96100	20240419	22.06	154000	-23.83	20240102	96100	22.06	20240419	189700	-38.17	20230620	96100	22.06	20240419	0.38	N	011170	5000	2138 억	10972820	N	N	220	N	N
51	20240523	150244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117500	-3000	5	-2.49	11062551300	93301	78.80	120000	121100	116800	156600	84400	120500	118568.31	25.65	-29195	125500	123000	120000	117500	114500	124250	118750	2139	36100	5000	89170	100	1	42775419	50261	-98.99	0.32	12	0.22	-1187.00	363366.00	189700	20230620	-38.06	96100	20240419	22.27	154000	-23.70	20240102	96100	22.27	20240419	189700	-38.06	20230620	96100	22.27	20240419	0.38	N	011170	5000	2138 억	10972820	N	N	11	N	N
52	20240523	140245	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117300	-3200	5	-2.66	8260624600	69436	58.64	120000	121100	117300	156600	84400	120500	118967.35	25.65	-19157	125500	123000	120000	117500	114500	124250	118750	2139	36100	5000	89170	100	1	42775419	50176	-98.82	0.32	12	0.16	-1187.00	363366.00	189700	20230620	-38.17	96100	20240419	22.06	154000	-23.83	20240102	96100	22.06	20240419	189700	-38.17	20230620	96100	22.06	20240419	0.38	N	011170	5000	2138 억	10972820	N	N	11	N	N
53	20240523	130243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118100	-2400	5	-1.99	6389757000	53590	45.26	120000	121100	117700	156600	84400	120500	119234.01	25.65	-12928	125500	123000	120000	117500	114500	124250	118750	2139	36100	5000	89170	100	1	42775419	50518	-99.49	0.33	12	0.13	-1187.00	363366.00	189700	20230620	-37.74	96100	20240419	22.89	154000	-23.31	20240102	96100	22.89	20240419	189700	-37.74	20230620	96100	22.89	20240419	0.38	N	011170	5000	2138 억	10972820	N	N	11	N	N
54	20240523	120242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118500	-2000	5	-1.66	5229224100	43794	36.99	120000	121100	117700	156600	84400	120500	119404.91	25.65	-12412	125500	123000	120000	117500	114500	124250	118750	2139	36100	5000	89170	100	1	42775419	50689	-99.83	0.33	12	0.10	-1187.00	363366.00	189700	20230620	-37.53	96100	20240419	23.31	154000	-23.05	20240102	96100	23.31	20240419	189700	-37.53	20230620	96100	23.31	20240419	0.38	N	011170	5000	2138 억	10972820	N	N	11	N	N
55	20240523	110242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119300	-1200	5	-1.00	3658825600	30540	25.79	120000	121100	118700	156600	84400	120500	119804.26	25.65	-6591	125500	123000	120000	117500	114500	124250	118750	2139	36100	5000	89170	100	1	42775419	51031	-100.51	0.33	12	0.07	-1187.00	363366.00	189700	20230620	-37.11	96100	20240419	24.14	154000	-22.53	20240102	96100	24.14	20240419	189700	-37.11	20230620	96100	24.14	20240419	0.38	N	011170	5000	2138 억	10972820	N	N	11	N	N
56	20240523	100241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119300	-1200	5	-1.00	2572212700	21446	18.11	120000	121100	119000	156600	84400	120500	119938.91	25.65	-4130	125500	123000	120000	117500	114500	124250	118750	2139	36100	5000	89170	100	1	42775419	51031	-100.51	0.33	12	0.05	-1187.00	363366.00	189700	20230620	-37.11	96100	20240419	24.14	154000	-22.53	20240102	96100	24.14	20240419	189700	-37.11	20230620	96100	24.14	20240419	0.38	N	011170	5000	2138 억	10972820	N	N	11	N	N
57	20240523	090243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119900	-600	5	-0.50	214303100	1786	1.51	120000	120500	119600	156600	84400	120500	119989.11	25.65	-787	125500	123000	120000	117500	114500	124250	118750	2139	36100	5000	89170	100	1	42775419	51288	-101.01	0.33	12	0.00	-1187.00	363366.00	189700	20230620	-36.79	96100	20240419	24.77	154000	-22.14	20240102	96100	24.77	20240419	189700	-36.79	20230620	96100	24.77	20240419	0.38	N	011170	5000	2138 억	10972820	N	N	11	N	N
58	20240522	160240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	120500	3100	2	2.64	14296521900	118121	80.56	117400	122500	117000	152600	82200	117400	121035.00	25.65	-8720	125133	121266	118833	114966	112533	120050	113750	2139	35200	5000	86870	100	1	42775419	51544	-101.52	0.33	12	0.28	-1187.00	363366.00	189700	20230620	-36.48	96100	20240419	25.39	154000	-21.75	20240102	96100	25.39	20240419	189700	-36.48	20230620	96100	25.39	20240419	0.40	N	011170	5000	2138 억	10970316	N	N	11	N	N
59	20240522	150242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	121200	3800	2	3.24	13563758600	112045	76.42	117400	122500	117000	152600	82200	117400	121056.35	25.65	-6735	125133	121266	118833	114966	112533	120050	113750	2139	35200	5000	86870	100	1	42775419	51844	-102.11	0.33	12	0.26	-1187.00	363366.00	189700	20230620	-36.11	96100	20240419	26.12	154000	-21.30	20240102	96100	26.12	20240419	189700	-36.11	20230620	96100	26.12	20240419	0.40	N	011170	5000	2138 억	10970316	N	N	6	N	N
60	20240522	140242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	120800	3400	2	2.90	11637290400	96133	65.56	117400	122500	117000	152600	82200	117400	121054.06	25.65	-419	125133	121266	118833	114966	112533	120050	113750	2139	35200	5000	86870	100	1	42775419	51673	-101.77	0.33	12	0.22	-1187.00	363366.00	189700	20230620	-36.32	96100	20240419	25.70	154000	-21.56	20240102	96100	25.70	20240419	189700	-36.32	20230620	96100	25.70	20240419	0.40	N	011170	5000	2138 억	10970316	N	N	6	N	N
61	20240522	130243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	121000	3600	2	3.07	10385587700	85780	58.50	117400	122500	117000	152600	82200	117400	121072.37	25.65	3177	125133	121266	118833	114966	112533	120050	113750	2139	35200	5000	86870	100	1	42775419	51758	-101.94	0.33	12	0.20	-1187.00	363366.00	189700	20230620	-36.22	96100	20240419	25.91	154000	-21.43	20240102	96100	25.91	20240419	189700	-36.22	20230620	96100	25.91	20240419	0.40	N	011170	5000	2138 억	10970316	N	N	6	N	N
62	20240522	120241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	121100	3700	2	3.15	9611452800	79387	54.14	117400	122500	117000	152600	82200	117400	121070.87	25.65	5406	125133	121266	118833	114966	112533	120050	113750	2139	35200	5000	86870	100	1	42775419	51801	-102.02	0.33	12	0.19	-1187.00	363366.00	189700	20230620	-36.16	96100	20240419	26.01	154000	-21.36	20240102	96100	26.01	20240419	189700	-36.16	20230620	96100	26.01	20240419	0.40	N	011170	5000	2138 억	10970316	N	N	6	N	N
63	20240522	110243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	121100	3700	2	3.15	8600334300	71021	48.44	117400	122500	117000	152600	82200	117400	121095.65	25.65	7208	125133	121266	118833	114966	112533	120050	113750	2139	35200	5000	86870	100	1	42775419	51801	-102.02	0.33	12	0.17	-1187.00	363366.00	189700	20230620	-36.16	96100	20240419	26.01	154000	-21.36	20240102	96100	26.01	20240419	189700	-36.16	20230620	96100	26.01	20240419	0.40	N	011170	5000	2138 억	10970316	N	N	6	N	N
64	20240522	100242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	120900	3500	2	2.98	6275981900	51903	35.40	117400	122500	117000	152600	82200	117400	120917.52	25.65	10205	125133	121266	118833	114966	112533	120050	113750	2139	35200	5000	86870	100	1	42775419	51715	-101.85	0.33	12	0.12	-1187.00	363366.00	189700	20230620	-36.27	96100	20240419	25.81	154000	-21.49	20240102	96100	25.81	20240419	189700	-36.27	20230620	96100	25.81	20240419	0.40	N	011170	5000	2138 억	10970316	N	N	6	N	N
65	20240522	090242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118200	800	2	0.68	135182200	1149	0.78	117400	118600	117000	152600	82200	117400	117652.05	25.65	-496	125133	121266	118833	114966	112533	120050	113750	2139	35200	5000	86870	100	1	42775419	50561	-99.58	0.33	12	0.00	-1187.00	363366.00	189700	20230620	-37.69	96100	20240419	23.00	154000	-23.25	20240102	96100	23.00	20240419	189700	-37.69	20230620	96100	23.00	20240419	0.40	N	011170	5000	2138 억	10970316	N	N	6	N	N
66	20240521	160240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117400	-4300	5	-3.53	17192581400	145213	49.99	121500	122700	116400	158200	85200	121700	118397.39	25.66	-26402	127633	124666	122533	119566	117433	126150	121050	2139	36500	5000	90050	100	1	42775419	50218	-98.90	0.32	12	0.34	-1187.00	363366.00	189700	20230620	-38.11	96100	20240419	22.16	154000	-23.77	20240102	96100	22.16	20240419	189700	-38.11	20230620	96100	22.16	20240419	0.43	N	011170	5000	2138 억	10976926	N	N	6	N	N
67	20240521	150241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117200	-4500	5	-3.70	15242245500	128536	44.25	121500	122700	116700	158200	85200	121700	118582.24	25.66	-28662	127633	124666	122533	119566	117433	126150	121050	2139	36500	5000	90050	100	1	42775419	50133	-98.74	0.32	12	0.30	-1187.00	363366.00	189700	20230620	-38.22	96100	20240419	21.96	154000	-23.90	20240102	96100	21.96	20240419	189700	-38.22	20230620	96100	21.96	20240419	0.43	N	011170	5000	2138 억	10976926	N	N	13	N	N
68	20240521	140241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118300	-3400	5	-2.79	10288695700	86361	29.73	121500	122700	117600	158200	85200	121700	119134.39	25.66	-32121	127633	124666	122533	119566	117433	126150	121050	2139	36500	5000	90050	100	1	42775419	50603	-99.66	0.33	12	0.20	-1187.00	363366.00	189700	20230620	-37.64	96100	20240419	23.10	154000	-23.18	20240102	96100	23.10	20240419	189700	-37.64	20230620	96100	23.10	20240419	0.43	N	011170	5000	2138 억	10976926	N	N	13	N	N
69	20240521	130242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118500	-3200	5	-2.63	8183540800	68535	23.59	121500	122700	117600	158200	85200	121700	119405.03	25.66	-29343	127633	124666	122533	119566	117433	126150	121050	2139	36500	5000	90050	100	1	42775419	50689	-99.83	0.33	12	0.16	-1187.00	363366.00	189700	20230620	-37.53	96100	20240419	23.31	154000	-23.05	20240102	96100	23.31	20240419	189700	-37.53	20230620	96100	23.31	20240419	0.43	N	011170	5000	2138 억	10976926	N	N	13	N	N
70	20240521	120241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118000	-3700	5	-3.04	7190105000	60129	20.70	121500	122700	117600	158200	85200	121700	119576.19	25.66	-25810	127633	124666	122533	119566	117433	126150	121050	2139	36500	5000	90050	100	1	42775419	50475	-99.41	0.32	12	0.14	-1187.00	363366.00	189700	20230620	-37.80	96100	20240419	22.79	154000	-23.38	20240102	96100	22.79	20240419	189700	-37.80	20230620	96100	22.79	20240419	0.43	N	011170	5000	2138 억	10976926	N	N	13	N	N
71	20240521	110242	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119000	-2700	5	-2.22	4894424800	40736	14.02	121500	122700	118700	158200	85200	121700	120147.92	25.66	-15633	127633	124666	122533	119566	117433	126150	121050	2139	36500	5000	90050	100	1	42775419	50903	-100.25	0.33	12	0.10	-1187.00	363366.00	189700	20230620	-37.27	96100	20240419	23.83	154000	-22.73	20240102	96100	23.83	20240419	189700	-37.27	20230620	96100	23.83	20240419	0.43	N	011170	5000	2138 억	10976926	N	N	13	N	N
72	20240521	100243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119400	-2300	5	-1.89	3024684500	25085	8.64	121500	122700	119300	158200	85200	121700	120575.13	25.66	-9747	127633	124666	122533	119566	117433	126150	121050	2139	36500	5000	90050	100	1	42775419	51074	-100.59	0.33	12	0.06	-1187.00	363366.00	189700	20230620	-37.06	96100	20240419	24.25	154000	-22.47	20240102	96100	24.25	20240419	189700	-37.06	20230620	96100	24.25	20240419	0.43	N	011170	5000	2138 억	10976926	N	N	13	N	N
73	20240521	090240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	122500	800	2	0.66	343042800	2818	0.97	121500	122700	121300	158200	85200	121700	121733.32	25.66	-1297	127633	124666	122533	119566	117433	126150	121050	2139	36500	5000	90050	100	1	42775419	52400	-103.20	0.34	12	0.01	-1187.00	363366.00	189700	20230620	-35.42	96100	20240419	27.47	154000	-20.45	20240102	96100	27.47	20240419	189700	-35.42	20230620	96100	27.47	20240419	0.43	N	011170	5000	2138 억	10976926	N	N	13	N	N
74	20240517	160243	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119200	5100	2	4.47	28207562800	240873	174.54	113400	120300	112900	148300	79900	114100	117105.24	25.69	-127	120633	117366	115433	112166	110233	116400	111200	2139	34200	5000	84430	100	1	42775419	50988	-100.42	0.33	12	0.56	-1187.00	363366.00	189700	20230620	-37.16	96100	20240419	24.04	154000	-22.60	20240102	96100	24.04	20240419	189700	-37.16	20230620	96100	24.04	20240419	0.44	N	011170	5000	2138 억	10988782	N	N	2	N	N
75	20240517	150244	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	119800	5700	2	5.00	24385506900	208917	151.39	113400	120300	112900	148300	79900	114100	116723.42	25.69	6103	120633	117366	115433	112166	110233	116400	111200	2139	34200	5000	84430	100	1	42775419	51245	-100.93	0.33	12	0.49	-1187.00	363366.00	189700	20230620	-36.85	96100	20240419	24.66	154000	-22.21	20240102	96100	24.66	20240419	189700	-36.85	20230620	96100	24.66	20240419	0.44	N	011170	5000	2138 억	10988782	N	N	2	N	N
76	20240517	140239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116500	2400	2	2.10	12443178800	108456	78.59	113400	116600	112900	148300	79900	114100	114730.20	25.69	7198	120633	117366	115433	112166	110233	116400	111200	2139	34200	5000	84430	100	1	42775419	49833	-98.15	0.32	12	0.25	-1187.00	363366.00	189700	20230620	-38.59	96100	20240419	21.23	154000	-24.35	20240102	96100	21.23	20240419	189700	-38.59	20230620	96100	21.23	20240419	0.44	N	011170	5000	2138 억	10988782	N	N	2	N	N
77	20240517	130239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113300	-800	5	-0.70	8725308600	76131	55.17	113400	116400	112900	148300	79900	114100	114609.14	25.69	3894	120633	117366	115433	112166	110233	116400	111200	2139	34200	5000	84430	100	1	42775419	48465	-95.45	0.31	12	0.18	-1187.00	363366.00	189700	20230620	-40.27	96100	20240419	17.90	154000	-26.43	20240102	96100	17.90	20240419	189700	-40.27	20230620	96100	17.90	20240419	0.44	N	011170	5000	2138 억	10988782	N	N	2	N	N
78	20240517	120239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114400	300	2	0.26	6693890400	58238	42.20	113400	116400	113400	148300	79900	114100	114940.25	25.69	9673	120633	117366	115433	112166	110233	116400	111200	2139	34200	5000	84430	100	1	42775419	48935	-96.38	0.31	12	0.14	-1187.00	363366.00	189700	20230620	-39.69	96100	20240419	19.04	154000	-25.71	20240102	96100	19.04	20240419	189700	-39.69	20230620	96100	19.04	20240419	0.44	N	011170	5000	2138 억	10988782	N	N	2	N	N
79	20240517	110239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115000	900	2	0.79	5372014500	46739	33.87	113400	116400	113400	148300	79900	114100	114936.44	25.69	7897	120633	117366	115433	112166	110233	116400	111200	2139	34200	5000	84430	100	1	42775419	49192	-96.88	0.32	12	0.11	-1187.00	363366.00	189700	20230620	-39.38	96100	20240419	19.67	154000	-25.32	20240102	96100	19.67	20240419	189700	-39.38	20230620	96100	19.67	20240419	0.44	N	011170	5000	2138 억	10988782	N	N	2	N	N
80	20240517	100237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115500	1400	2	1.23	3459541500	30055	21.78	113400	116400	113400	148300	79900	114100	115107.02	25.69	7284	120633	117366	115433	112166	110233	116400	111200	2139	34200	5000	84430	100	1	42775419	49406	-97.30	0.32	12	0.07	-1187.00	363366.00	189700	20230620	-39.11	96100	20240419	20.19	154000	-25.00	20240102	96100	20.19	20240419	189700	-39.11	20230620	96100	20.19	20240419	0.44	N	011170	5000	2138 억	10988782	N	N	2	N	N
81	20240517	090239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115300	1200	2	1.05	337885300	2946	2.13	113400	115400	113400	148300	79900	114100	114692.91	25.69	1175	120633	117366	115433	112166	110233	116400	111200	2139	34200	5000	84430	100	1	42775419	49320	-97.14	0.32	12	0.01	-1187.00	363366.00	189700	20230620	-39.22	96100	20240419	19.98	154000	-25.13	20240102	96100	19.98	20240419	189700	-39.22	20230620	96100	19.98	20240419	0.44	N	011170	5000	2138 억	10988782	N	N	2	N	N
82	20240516	160239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114100	-3400	5	-2.89	15855133200	137851	60.07	118600	118700	113500	152700	82300	117500	115016.55	25.82	-48212	122966	120232	115766	113032	108566	121600	114400	2139	35200	5000	86950	100	1	42775419	48807	-96.12	0.31	12	0.32	-1187.00	363366.00	189700	20230620	-39.85	96100	20240419	18.73	154000	-25.91	20240102	96100	18.73	20240419	189700	-39.85	20230620	96100	18.73	20240419	0.46	N	011170	5000	2138 억	11044084	N	N	2	N	N
83	20240516	150237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114400	-3100	5	-2.64	13833304100	120152	52.35	118600	118700	113500	152700	82300	117500	115131.70	25.82	-45816	122966	120232	115766	113032	108566	121600	114400	2139	35200	5000	86950	100	1	42775419	48935	-96.38	0.31	12	0.28	-1187.00	363366.00	189700	20230620	-39.69	96100	20240419	19.04	154000	-25.71	20240102	96100	19.04	20240419	189700	-39.69	20230620	96100	19.04	20240419	0.46	N	011170	5000	2138 억	11044084	N	N	10	N	N
84	20240516	140239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	114600	-2900	5	-2.47	12513295000	108649	47.34	118600	118700	113500	152700	82300	117500	115171.75	25.82	-39661	122966	120232	115766	113032	108566	121600	114400	2139	35200	5000	86950	100	1	42775419	49021	-96.55	0.32	12	0.25	-1187.00	363366.00	189700	20230620	-39.59	96100	20240419	19.25	154000	-25.58	20240102	96100	19.25	20240419	189700	-39.59	20230620	96100	19.25	20240419	0.46	N	011170	5000	2138 억	11044084	N	N	10	N	N
85	20240516	130240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113700	-3800	5	-3.23	10217716500	88680	38.64	118600	118700	113500	152700	82300	117500	115220.08	25.82	-37528	122966	120232	115766	113032	108566	121600	114400	2139	35200	5000	86950	100	1	42775419	48636	-95.79	0.31	12	0.21	-1187.00	363366.00	189700	20230620	-40.06	96100	20240419	18.31	154000	-26.17	20240102	96100	18.31	20240419	189700	-40.06	20230620	96100	18.31	20240419	0.46	N	011170	5000	2138 억	11044084	N	N	10	N	N
86	20240516	120238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113700	-3800	5	-3.23	8958439200	77605	33.82	118600	118700	113500	152700	82300	117500	115436.37	25.82	-30630	122966	120232	115766	113032	108566	121600	114400	2139	35200	5000	86950	100	1	42775419	48636	-95.79	0.31	12	0.18	-1187.00	363366.00	189700	20230620	-40.06	96100	20240419	18.31	154000	-26.17	20240102	96100	18.31	20240419	189700	-40.06	20230620	96100	18.31	20240419	0.46	N	011170	5000	2138 억	11044084	N	N	10	N	N
87	20240516	110237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	113800	-3700	5	-3.15	7924904100	68538	29.86	118600	118700	113500	152700	82300	117500	115627.89	25.82	-27751	122966	120232	115766	113032	108566	121600	114400	2139	35200	5000	86950	100	1	42775419	48678	-95.87	0.31	12	0.16	-1187.00	363366.00	189700	20230620	-40.01	96100	20240419	18.42	154000	-26.10	20240102	96100	18.42	20240419	189700	-40.01	20230620	96100	18.42	20240419	0.46	N	011170	5000	2138 억	11044084	N	N	10	N	N
88	20240516	100238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	115300	-2200	5	-1.87	4703119700	40369	17.59	118600	118700	114700	152700	82300	117500	116503.25	25.82	-13381	122966	120232	115766	113032	108566	121600	114400	2139	35200	5000	86950	100	1	42775419	49320	-97.14	0.32	12	0.09	-1187.00	363366.00	189700	20230620	-39.22	96100	20240419	19.98	154000	-25.13	20240102	96100	19.98	20240419	189700	-39.22	20230620	96100	19.98	20240419	0.46	N	011170	5000	2138 억	11044084	N	N	10	N	N
89	20240516	090237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118100	600	2	0.51	482540200	4076	1.78	118600	118700	117500	152700	82300	117500	118385.72	25.82	73	122966	120232	115766	113032	108566	121600	114400	2139	35200	5000	86950	100	1	42775419	50518	-99.49	0.33	12	0.01	-1187.00	363366.00	189700	20230620	-37.74	96100	20240419	22.89	154000	-23.31	20240102	96100	22.89	20240419	189700	-37.74	20230620	96100	22.89	20240419	0.46	N	011170	5000	2138 억	11044084	N	N	10	N	N
90	20240514	160240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117500	5800	2	5.19	26809122100	229321	234.59	112300	118500	111300	145200	78200	111700	116906.31	25.88	21321	115166	113432	110566	108832	105966	114300	109700	2139	33500	5000	82650	100	1	42775419	50261	-98.99	0.32	12	0.54	-1187.00	363366.00	189700	20230620	-38.06	96100	20240419	22.27	154000	-23.70	20240102	96100	22.27	20240419	189700	-38.06	20230620	96100	22.27	20240419	0.48	N	011170	5000	2138 억	11071595	N	N	10	N	N
91	20240514	150241	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117700	6000	2	5.37	25490163800	218112	223.12	112300	118500	111300	145200	78200	111700	116867.36	25.88	23458	115166	113432	110566	108832	105966	114300	109700	2139	33500	5000	82650	100	1	42775419	50347	-99.16	0.32	12	0.51	-1187.00	363366.00	189700	20230620	-37.95	96100	20240419	22.48	154000	-23.57	20240102	96100	22.48	20240419	189700	-37.95	20230620	96100	22.48	20240419	0.48	N	011170	5000	2138 억	11071595	N	N	198	N	N
92	20240514	140239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	118000	6300	2	5.64	22412125900	191978	196.39	112300	118500	111300	145200	78200	111700	116743.25	25.88	31685	115166	113432	110566	108832	105966	114300	109700	2139	33500	5000	82650	100	1	42775419	50475	-99.41	0.32	12	0.45	-1187.00	363366.00	189700	20230620	-37.80	96100	20240419	22.79	154000	-23.38	20240102	96100	22.79	20240419	189700	-37.80	20230620	96100	22.79	20240419	0.48	N	011170	5000	2138 억	11071595	N	N	198	N	N
93	20240514	130240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117800	6100	2	5.46	19631835500	168397	172.27	112300	118500	111300	145200	78200	111700	116580.73	25.88	38467	115166	113432	110566	108832	105966	114300	109700	2139	33500	5000	82650	100	1	42775419	50389	-99.24	0.32	12	0.39	-1187.00	363366.00	189700	20230620	-37.90	96100	20240419	22.58	154000	-23.51	20240102	96100	22.58	20240419	189700	-37.90	20230620	96100	22.58	20240419	0.48	N	011170	5000	2138 억	11071595	N	N	198	N	N
94	20240514	120240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117700	6000	2	5.37	17311220500	148713	152.13	112300	118500	111300	145200	78200	111700	116406.97	25.88	38258	115166	113432	110566	108832	105966	114300	109700	2139	33500	5000	82650	100	1	42775419	50347	-99.16	0.32	12	0.35	-1187.00	363366.00	189700	20230620	-37.95	96100	20240419	22.48	154000	-23.57	20240102	96100	22.48	20240419	189700	-37.95	20230620	96100	22.48	20240419	0.48	N	011170	5000	2138 억	11071595	N	N	198	N	N
95	20240514	110239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	116700	5000	2	4.48	14688196800	126376	129.28	112300	118500	111300	145200	78200	111700	116226.23	25.88	37426	115166	113432	110566	108832	105966	114300	109700	2139	33500	5000	82650	100	1	42775419	49919	-98.32	0.32	12	0.30	-1187.00	363366.00	189700	20230620	-38.48	96100	20240419	21.44	154000	-24.22	20240102	96100	21.44	20240419	189700	-38.48	20230620	96100	21.44	20240419	0.48	N	011170	5000	2138 억	11071595	N	N	198	N	N
96	20240514	100239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	117000	5300	2	4.74	11806449800	101660	104.00	112300	118500	111300	145200	78200	111700	116136.72	25.88	36436	115166	113432	110566	108832	105966	114300	109700	2139	33500	5000	82650	100	1	42775419	50047	-98.57	0.32	12	0.24	-1187.00	363366.00	189700	20230620	-38.32	96100	20240419	21.75	154000	-24.03	20240102	96100	21.75	20240419	189700	-38.32	20230620	96100	21.75	20240419	0.48	N	011170	5000	2138 억	11071595	N	N	198	N	N
97	20240514	090239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112100	400	2	0.36	244598300	2189	2.24	112300	112300	111300	145200	78200	111700	111739.78	25.88	-1	115166	113432	110566	108832	105966	114300	109700	2139	33500	5000	82650	100	1	42775419	47951	-94.44	0.31	12	0.01	-1187.00	363366.00	189700	20230620	-40.91	96100	20240419	16.65	154000	-27.21	20240102	96100	16.65	20240419	189700	-40.91	20230620	96100	16.65	20240419	0.48	N	011170	5000	2138 억	11071595	N	N	198	N	N
98	20240513	160240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111700	3100	2	2.85	10791992600	97413	73.77	108600	112300	107700	141100	76100	108600	110783.38	25.89	-1044	113933	111266	109833	107166	105733	110550	106450	2139	32500	5000	80360	100	1	42775419	47780	-94.10	0.31	12	0.23	-1187.00	363366.00	189700	20230620	-41.12	96100	20240419	16.23	154000	-27.47	20240102	96100	16.23	20240419	189700	-41.12	20230620	96100	16.23	20240419	0.47	N	011170	5000	2138 억	11072601	N	N	198	N	N
99	20240513	150240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111800	3200	2	2.95	10054569000	90811	68.77	108600	112300	107700	141100	76100	108600	110719.75	25.89	-81	113933	111266	109833	107166	105733	110550	106450	2139	32500	5000	80360	100	1	42775419	47823	-94.19	0.31	12	0.21	-1187.00	363366.00	189700	20230620	-41.06	96100	20240419	16.34	154000	-27.40	20240102	96100	16.34	20240419	189700	-41.06	20230620	96100	16.34	20240419	0.47	N	011170	5000	2138 억	11072601	N	N	11	N	N
100	20240513	140239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	112100	3500	2	3.22	8177323800	74036	56.07	108600	112300	107700	141100	76100	108600	110450.67	25.89	924	113933	111266	109833	107166	105733	110550	106450	2139	32500	5000	80360	100	1	42775419	47951	-94.44	0.31	12	0.17	-1187.00	363366.00	189700	20230620	-40.91	96100	20240419	16.65	154000	-27.21	20240102	96100	16.65	20240419	189700	-40.91	20230620	96100	16.65	20240419	0.47	N	011170	5000	2138 억	11072601	N	N	11	N	N
101	20240513	130239	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111600	3000	2	2.76	7146643600	64799	49.07	108600	112300	107700	141100	76100	108600	110289.44	25.89	1631	113933	111266	109833	107166	105733	110550	106450	2139	32500	5000	80360	100	1	42775419	47737	-94.02	0.31	12	0.15	-1187.00	363366.00	189700	20230620	-41.17	96100	20240419	16.13	154000	-27.53	20240102	96100	16.13	20240419	189700	-41.17	20230620	96100	16.13	20240419	0.47	N	011170	5000	2138 억	11072601	N	N	11	N	N
102	20240513	120240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110400	1800	2	1.66	4885821600	44521	33.71	108600	111300	107700	141100	76100	108600	109741.98	25.89	-1880	113933	111266	109833	107166	105733	110550	106450	2139	32500	5000	80360	100	1	42775419	47224	-93.01	0.30	12	0.10	-1187.00	363366.00	189700	20230620	-41.80	96100	20240419	14.88	154000	-28.31	20240102	96100	14.88	20240419	189700	-41.80	20230620	96100	14.88	20240419	0.47	N	011170	5000	2138 억	11072601	N	N	11	N	N
103	20240513	110240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110400	1800	2	1.66	4032935900	36798	27.87	108600	111300	107700	141100	76100	108600	109596.63	25.89	-1593	113933	111266	109833	107166	105733	110550	106450	2139	32500	5000	80360	100	1	42775419	47224	-93.01	0.30	12	0.09	-1187.00	363366.00	189700	20230620	-41.80	96100	20240419	14.88	154000	-28.31	20240102	96100	14.88	20240419	189700	-41.80	20230620	96100	14.88	20240419	0.47	N	011170	5000	2138 억	11072601	N	N	11	N	N
104	20240513	100240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110900	2300	2	2.12	2624601800	24060	18.22	108600	111100	107700	141100	76100	108600	109085.71	25.89	-2899	113933	111266	109833	107166	105733	110550	106450	2139	32500	5000	80360	100	1	42775419	47438	-93.43	0.31	12	0.06	-1187.00	363366.00	189700	20230620	-41.54	96100	20240419	15.40	154000	-27.99	20240102	96100	15.40	20240419	189700	-41.54	20230620	96100	15.40	20240419	0.47	N	011170	5000	2138 억	11072601	N	N	11	N	N
105	20240513	090240	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	107700	-900	5	-0.83	301621400	2785	2.11	108600	109000	107700	141100	76100	108600	108302.01	25.89	-1213	113933	111266	109833	107166	105733	110550	106450	2139	32500	5000	80360	100	1	42775419	46069	-90.73	0.30	12	0.01	-1187.00	363366.00	189700	20230620	-43.23	96100	20240419	12.07	154000	-30.06	20240102	96100	12.07	20240419	189700	-43.23	20230620	96100	12.07	20240419	0.47	N	011170	5000	2138 억	11072601	N	N	11	N	N
106	20240510	160234	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108600	1300	2	1.21	14524922000	131925	143.78	108800	112500	108400	139400	75200	107300	110102.63	25.81	28320	112233	109766	108533	106066	104833	109150	105450	2139	32100	5000	79400	100	1	42775419	46454	-91.49	0.30	12	0.31	-1187.00	363366.00	189700	20230620	-42.75	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	189700	-42.75	20230620	96100	13.01	20240419	0.49	N	011170	5000	2138 억	11040399	N	N	11	N	N
107	20240510	150235	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108700	1400	2	1.30	13878746900	125975	137.30	108800	112500	108400	139400	75200	107300	110173.50	25.81	27635	112233	109766	108533	106066	104833	109150	105450	2139	32100	5000	79400	100	1	42775419	46497	-91.58	0.30	12	0.29	-1187.00	363366.00	189700	20230620	-42.70	96100	20240419	13.11	154000	-29.42	20240102	96100	13.11	20240419	189700	-42.70	20230620	96100	13.11	20240419	0.49	N	011170	5000	2138 억	11040399	N	N	373	N	N
108	20240510	140236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109400	2100	2	1.96	12375505900	112171	122.25	108800	112500	108400	139400	75200	107300	110330.52	25.81	25324	112233	109766	108533	106066	104833	109150	105450	2139	32100	5000	79400	100	1	42775419	46796	-92.17	0.30	12	0.26	-1187.00	363366.00	189700	20230620	-42.33	96100	20240419	13.84	154000	-28.96	20240102	96100	13.84	20240419	189700	-42.33	20230620	96100	13.84	20240419	0.49	N	011170	5000	2138 억	11040399	N	N	373	N	N
109	20240510	130234	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108900	1600	2	1.49	11270321700	102044	111.22	108800	112500	108400	139400	75200	107300	110449.56	25.81	23645	112233	109766	108533	106066	104833	109150	105450	2139	32100	5000	79400	100	1	42775419	46582	-91.74	0.30	12	0.24	-1187.00	363366.00	189700	20230620	-42.59	96100	20240419	13.32	154000	-29.29	20240102	96100	13.32	20240419	189700	-42.59	20230620	96100	13.32	20240419	0.49	N	011170	5000	2138 억	11040399	N	N	373	N	N
110	20240510	120234	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108600	1300	2	1.21	10531440500	95270	103.83	108800	112500	108400	139400	75200	107300	110547.35	25.81	21947	112233	109766	108533	106066	104833	109150	105450	2139	32100	5000	79400	100	1	42775419	46454	-91.49	0.30	12	0.22	-1187.00	363366.00	189700	20230620	-42.75	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	189700	-42.75	20230620	96100	13.01	20240419	0.49	N	011170	5000	2138 억	11040399	N	N	373	N	N
111	20240510	110232	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109300	2000	2	1.86	9444857400	85299	92.97	108800	112500	108400	139400	75200	107300	110731.50	25.81	21814	112233	109766	108533	106066	104833	109150	105450	2139	32100	5000	79400	100	1	42775419	46754	-92.08	0.30	12	0.20	-1187.00	363366.00	189700	20230620	-42.38	96100	20240419	13.74	154000	-29.03	20240102	96100	13.74	20240419	189700	-42.38	20230620	96100	13.74	20240419	0.49	N	011170	5000	2138 억	11040399	N	N	373	N	N
112	20240510	100234	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	111200	3900	2	3.63	7177364000	64653	70.46	108800	112500	108400	139400	75200	107300	111020.82	25.81	25029	112233	109766	108533	106066	104833	109150	105450	2139	32100	5000	79400	100	1	42775419	47566	-93.68	0.31	12	0.15	-1187.00	363366.00	189700	20230620	-41.38	96100	20240419	15.71	154000	-27.79	20240102	96100	15.71	20240419	189700	-41.38	20230620	96100	15.71	20240419	0.49	N	011170	5000	2138 억	11040399	N	N	373	N	N
113	20240510	090235	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110100	2800	2	2.61	580915600	5304	5.78	108800	110700	108400	139400	75200	107300	109577.74	25.81	3203	112233	109766	108533	106066	104833	109150	105450	2139	32100	5000	79400	100	1	42775419	47096	-92.75	0.30	12	0.01	-1187.00	363366.00	189700	20230620	-41.96	96100	20240419	14.57	154000	-28.51	20240102	96100	14.57	20240419	189700	-41.96	20230620	96100	14.57	20240419	0.49	N	011170	5000	2138 억	11040399	N	N	373	N	N
114	20240509	160238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	107300	-3200	5	-2.90	9889901200	91339	93.05	110900	111000	107300	143600	77400	110500	108280.72	25.80	-11946	112166	111332	109966	109132	107766	111750	109550	2139	33100	5000	81770	100	1	42775419	45898	-90.40	0.30	12	0.21	-1187.00	363366.00	189700	20230620	-43.44	96100	20240419	11.65	154000	-30.32	20240102	96100	11.65	20240419	189700	-43.44	20230620	96100	11.65	20240419	0.49	N	011170	5000	2138 억	11035123	N	N	373	N	N
115	20240509	150238	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108200	-2300	5	-2.08	6551317200	60240	61.37	110900	111000	107400	143600	77400	110500	108753.58	25.80	-14941	112166	111332	109966	109132	107766	111750	109550	2139	33100	5000	81770	100	1	42775419	46283	-91.15	0.30	12	0.14	-1187.00	363366.00	189700	20230620	-42.96	96100	20240419	12.59	154000	-29.74	20240102	96100	12.59	20240419	189700	-42.96	20230620	96100	12.59	20240419	0.49	N	011170	5000	2138 억	11035123	N	N	4	N	N
116	20240509	140236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108000	-2500	5	-2.26	5605935200	51478	52.44	110900	111000	107400	143600	77400	110500	108899.60	25.80	-14046	112166	111332	109966	109132	107766	111750	109550	2139	33100	5000	81770	100	1	42775419	46197	-90.99	0.30	12	0.12	-1187.00	363366.00	189700	20230620	-43.07	96100	20240419	12.38	154000	-29.87	20240102	96100	12.38	20240419	189700	-43.07	20230620	96100	12.38	20240419	0.49	N	011170	5000	2138 억	11035123	N	N	4	N	N
117	20240509	130235	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108800	-1700	5	-1.54	5035887400	46206	47.07	110900	111000	107400	143600	77400	110500	108987.70	25.80	-12010	112166	111332	109966	109132	107766	111750	109550	2139	33100	5000	81770	100	1	42775419	46540	-91.66	0.30	12	0.11	-1187.00	363366.00	189700	20230620	-42.65	96100	20240419	13.22	154000	-29.35	20240102	96100	13.22	20240419	189700	-42.65	20230620	96100	13.22	20240419	0.49	N	011170	5000	2138 억	11035123	N	N	4	N	N
118	20240509	120235	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108300	-2200	5	-1.99	3256941300	29774	30.33	110900	111000	108100	143600	77400	110500	109388.73	25.80	-8113	112166	111332	109966	109132	107766	111750	109550	2139	33100	5000	81770	100	1	42775419	46326	-91.24	0.30	12	0.07	-1187.00	363366.00	189700	20230620	-42.91	96100	20240419	12.70	154000	-29.68	20240102	96100	12.70	20240419	189700	-42.91	20230620	96100	12.70	20240419	0.49	N	011170	5000	2138 억	11035123	N	N	4	N	N
119	20240509	110231	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109400	-1100	5	-1.00	1810893900	16465	16.77	110900	111000	109300	143600	77400	110500	109984.41	25.80	-3854	112166	111332	109966	109132	107766	111750	109550	2139	33100	5000	81770	100	1	42775419	46796	-92.17	0.30	12	0.04	-1187.00	363366.00	189700	20230620	-42.33	96100	20240419	13.84	154000	-28.96	20240102	96100	13.84	20240419	189700	-42.33	20230620	96100	13.84	20240419	0.49	N	011170	5000	2138 억	11035123	N	N	4	N	N
120	20240509	100232	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110400	-100	5	-0.09	1228440300	11152	11.36	110900	111000	109300	143600	77400	110500	110154.23	25.80	-2495	112166	111332	109966	109132	107766	111750	109550	2139	33100	5000	81770	100	1	42775419	47224	-93.01	0.30	12	0.03	-1187.00	363366.00	189700	20230620	-41.80	96100	20240419	14.88	154000	-28.31	20240102	96100	14.88	20240419	189700	-41.80	20230620	96100	14.88	20240419	0.49	N	011170	5000	2138 억	11035123	N	N	4	N	N
121	20240509	090231	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109800	-700	5	-0.63	166216000	1508	1.54	110900	111000	109600	143600	77400	110500	110222.63	25.80	-988	112166	111332	109966	109132	107766	111750	109550	2139	33100	5000	81770	100	1	42775419	46967	-92.50	0.30	12	0.00	-1187.00	363366.00	189700	20230620	-42.12	96100	20240419	14.26	154000	-28.70	20240102	96100	14.26	20240419	189700	-42.12	20230620	96100	14.26	20240419	0.49	N	011170	5000	2138 억	11035123	N	N	4	N	N
122	20240508	160231	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110500	1600	2	1.47	10753168000	97963	113.97	109000	110800	108600	141500	76300	108900	109767.38	25.77	-3680	111433	110166	109133	107866	106833	109650	107350	2139	32600	5000	80580	100	1	42775419	47267	-93.09	0.30	12	0.23	-1187.00	363366.00	189700	20230620	-41.75	96100	20240419	14.98	154000	-28.25	20240102	96100	14.98	20240419	189700	-41.75	20230620	96100	14.98	20240419	0.49	N	011170	5000	2138 억	11025037	N	N	4	N	N
123	20240508	150233	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110300	1400	2	1.29	9664022400	88096	102.49	109000	110800	108600	141500	76300	108900	109698.76	25.77	-4721	111433	110166	109133	107866	106833	109650	107350	2139	32600	5000	80580	100	1	42775419	47181	-92.92	0.30	12	0.21	-1187.00	363366.00	189700	20230620	-41.86	96100	20240419	14.78	154000	-28.38	20240102	96100	14.78	20240419	189700	-41.86	20230620	96100	14.78	20240419	0.49	N	011170	5000	2138 억	11025037	N	N	21	N	N
124	20240508	140230	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	110600	1700	2	1.56	8428919600	76898	89.46	109000	110800	108600	141500	76300	108900	109611.69	25.77	-4799	111433	110166	109133	107866	106833	109650	107350	2139	32600	5000	80580	100	1	42775419	47310	-93.18	0.30	12	0.18	-1187.00	363366.00	189700	20230620	-41.70	96100	20240419	15.09	154000	-28.18	20240102	96100	15.09	20240419	189700	-41.70	20230620	96100	15.09	20240419	0.49	N	011170	5000	2138 억	11025037	N	N	21	N	N
125	20240508	130228	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109200	300	2	0.28	6620699100	60465	70.34	109000	110800	108600	141500	76300	108900	109496.39	25.77	-6716	111433	110166	109133	107866	106833	109650	107350	2139	32600	5000	80580	100	1	42775419	46711	-92.00	0.30	12	0.14	-1187.00	363366.00	189700	20230620	-42.44	96100	20240419	13.63	154000	-29.09	20240102	96100	13.63	20240419	189700	-42.44	20230620	96100	13.63	20240419	0.49	N	011170	5000	2138 억	11025037	N	N	21	N	N
126	20240508	120231	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109100	200	2	0.18	5696255700	51995	60.49	109000	110800	108600	141500	76300	108900	109553.91	25.77	-4850	111433	110166	109133	107866	106833	109650	107350	2139	32600	5000	80580	100	1	42775419	46668	-91.91	0.30	12	0.12	-1187.00	363366.00	189700	20230620	-42.49	96100	20240419	13.53	154000	-29.16	20240102	96100	13.53	20240419	189700	-42.49	20230620	96100	13.53	20240419	0.49	N	011170	5000	2138 억	11025037	N	N	21	N	N
127	20240508	110250	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109900	1000	2	0.92	4694945100	42829	49.83	109000	110800	108600	141500	76300	108900	109620.70	25.77	-1625	111433	110166	109133	107866	106833	109650	107350	2139	32600	5000	80580	100	1	42775419	47010	-92.59	0.30	12	0.10	-1187.00	363366.00	189700	20230620	-42.07	96100	20240419	14.36	154000	-28.64	20240102	96100	14.36	20240419	189700	-42.07	20230620	96100	14.36	20240419	0.49	N	011170	5000	2138 억	11025037	N	N	21	N	N
128	20240508	100234	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109200	300	2	0.28	3160818000	28797	33.50	109000	110800	108800	141500	76300	108900	109762.06	25.77	563	111433	110166	109133	107866	106833	109650	107350	2139	32600	5000	80580	100	1	42775419	46711	-92.00	0.30	12	0.07	-1187.00	363366.00	189700	20230620	-42.44	96100	20240419	13.63	154000	-29.09	20240102	96100	13.63	20240419	189700	-42.44	20230620	96100	13.63	20240419	0.49	N	011170	5000	2138 억	11025037	N	N	21	N	N
129	20240508	090231	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	109200	300	2	0.28	200363200	1838	2.14	109000	109400	108800	141500	76300	108900	109011.53	25.77	-98	111433	110166	109133	107866	106833	109650	107350	2139	32600	5000	80580	100	1	42775419	46711	-92.00	0.30	12	0.00	-1187.00	363366.00	189700	20230620	-42.44	96100	20240419	13.63	154000	-29.09	20240102	96100	13.63	20240419	189700	-42.44	20230620	96100	13.63	20240419	0.49	N	011170	5000	2138 억	11025037	N	N	21	N	N
130	20240503	160236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108400	1700	2	1.59	9928288900	91483	84.54	107200	109300	106400	138700	74700	106700	108526.11	25.89	-24731	110433	108566	106633	104766	102833	109500	105700	2139	32000	5000	78950	100	1	42775419	46369	-91.32	0.30	12	0.21	-1187.00	363366.00	189700	20230620	-42.86	96100	20240419	12.80	154000	-29.61	20240102	96100	12.80	20240419	189700	-42.86	20230620	96100	12.80	20240419	0.49	N	011170	5000	2138 억	11073941	N	N	334	N	N
131	20240503	150237	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108600	1900	2	1.78	9249629100	85230	78.76	107200	109300	106400	138700	74700	106700	108525.51	25.89	-24116	110433	108566	106633	104766	102833	109500	105700	2139	32000	5000	78950	100	1	42775419	46454	-91.49	0.30	12	0.20	-1187.00	363366.00	189700	20230620	-42.75	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	189700	-42.75	20230620	96100	13.01	20240419	0.49	N	011170	5000	2138 억	11073941	N	N	95	N	N
132	20240503	140236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108800	2100	2	1.97	7732083600	71261	65.85	107200	109300	106400	138700	74700	106700	108503.72	25.89	-18466	110433	108566	106633	104766	102833	109500	105700	2139	32000	5000	78950	100	1	42775419	46540	-91.66	0.30	12	0.17	-1187.00	363366.00	189700	20230620	-42.65	96100	20240419	13.22	154000	-29.35	20240102	96100	13.22	20240419	189700	-42.65	20230620	96100	13.22	20240419	0.49	N	011170	5000	2138 억	11073941	N	N	95	N	N
133	20240503	130236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108600	1900	2	1.78	6716259100	61917	57.22	107200	109300	106400	138700	74700	106700	108471.97	25.89	-13581	110433	108566	106633	104766	102833	109500	105700	2139	32000	5000	78950	100	1	42775419	46454	-91.49	0.30	12	0.14	-1187.00	363366.00	189700	20230620	-42.75	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	189700	-42.75	20230620	96100	13.01	20240419	0.49	N	011170	5000	2138 억	11073941	N	N	95	N	N
134	20240503	120236	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108500	1800	2	1.69	5999660400	55303	51.10	107200	109300	106400	138700	74700	106700	108487.07	25.89	-11367	110433	108566	106633	104766	102833	109500	105700	2139	32000	5000	78950	100	1	42775419	46411	-91.41	0.30	12	0.13	-1187.00	363366.00	189700	20230620	-42.80	96100	20240419	12.90	154000	-29.55	20240102	96100	12.90	20240419	189700	-42.80	20230620	96100	12.90	20240419	0.49	N	011170	5000	2138 억	11073941	N	N	95	N	N
135	20240503	110235	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108800	2100	2	1.97	4824881800	44492	41.11	107200	109300	106400	138700	74700	106700	108443.81	25.89	-6444	110433	108566	106633	104766	102833	109500	105700	2139	32000	5000	78950	100	1	42775419	46540	-91.66	0.30	12	0.10	-1187.00	363366.00	189700	20230620	-42.65	96100	20240419	13.22	154000	-29.35	20240102	96100	13.22	20240419	189700	-42.65	20230620	96100	13.22	20240419	0.49	N	011170	5000	2138 억	11073941	N	N	95	N	N
136	20240503	100234	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	108900	2200	2	2.06	3449816500	31860	29.44	107200	109300	106400	138700	74700	106700	108280.49	25.89	-4139	110433	108566	106633	104766	102833	109500	105700	2139	32000	5000	78950	100	1	42775419	46582	-91.74	0.30	12	0.07	-1187.00	363366.00	189700	20230620	-42.59	96100	20240419	13.32	154000	-29.29	20240102	96100	13.32	20240419	189700	-42.59	20230620	96100	13.32	20240419	0.49	N	011170	5000	2138 억	11073941	N	N	95	N	N
137	20240503	090233	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	107200	500	2	0.47	270987800	2528	2.34	107200	108000	106800	138700	74700	106700	107194.54	25.89	-764	110433	108566	106633	104766	102833	109500	105700	2139	32000	5000	78950	100	1	42775419	45855	-90.31	0.30	12	0.01	-1187.00	363366.00	189700	20230620	-43.49	96100	20240419	11.55	154000	-30.39	20240102	96100	11.55	20240419	189700	-43.49	20230620	96100	11.55	20240419	0.49	N	011170	5000	2138 억	11073941	N	N	95	N	N
138	20240502	160233	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	106700	-800	5	-0.74	11487299600	108143	86.39	106500	108500	104700	139700	75300	107500	106223.20	25.90	-14285	110433	108966	107733	106266	105033	109700	107000	2139	32200	5000	79550	100	1	42775419	45641	-89.89	0.29	12	0.25	-1187.00	363366.00	189700	20230620	-43.75	96100	20240419	11.03	154000	-30.71	20240102	96100	11.03	20240419	189700	-43.75	20230620	96100	11.03	20240419	0.53	N	011170	5000	2138 억	11077485	N	N	95	N	N
139	20240502	150234	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	107100	-400	5	-0.37	10758956000	101327	80.95	106500	108500	104700	139700	75300	107500	106180.51	25.90	-14043	110433	108966	107733	106266	105033	109700	107000	2139	32200	5000	79550	100	1	42775419	45812	-90.23	0.29	12	0.24	-1187.00	363366.00	189700	20230620	-43.54	96100	20240419	11.45	154000	-30.45	20240102	96100	11.45	20240419	189700	-43.54	20230620	96100	11.45	20240419	0.53	N	011170	5000	2138 억	11077485	N	N	226	N	N
140	20240502	140233	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	107000	-500	5	-0.47	9334541400	87999	70.30	106500	108500	104700	139700	75300	107500	106075.49	25.90	-10616	110433	108966	107733	106266	105033	109700	107000	2139	32200	5000	79550	100	1	42775419	45770	-90.14	0.29	12	0.21	-1187.00	363366.00	189700	20230620	-43.60	96100	20240419	11.34	154000	-30.52	20240102	96100	11.34	20240419	189700	-43.60	20230620	96100	11.34	20240419	0.53	N	011170	5000	2138 억	11077485	N	N	226	N	N
141	20240502	130233	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	105800	-1700	5	-1.58	7582874600	71609	57.21	106500	108500	104700	139700	75300	107500	105892.69	25.90	-6700	110433	108966	107733	106266	105033	109700	107000	2139	32200	5000	79550	100	1	42775419	45256	-89.13	0.29	12	0.17	-1187.00	363366.00	189700	20230620	-44.23	96100	20240419	10.09	154000	-31.30	20240102	96100	10.09	20240419	189700	-44.23	20230620	96100	10.09	20240419	0.53	N	011170	5000	2138 억	11077485	N	N	226	N	N
142	20240502	120232	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	105400	-2100	5	-1.95	6783116500	64025	51.15	106500	108500	104700	139700	75300	107500	105944.74	25.90	-5487	110433	108966	107733	106266	105033	109700	107000	2139	32200	5000	79550	100	1	42775419	45085	-88.80	0.29	12	0.15	-1187.00	363366.00	189700	20230620	-44.44	96100	20240419	9.68	154000	-31.56	20240102	96100	9.68	20240419	189700	-44.44	20230620	96100	9.68	20240419	0.53	N	011170	5000	2138 억	11077485	N	N	226	N	N
143	20240502	110232	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	105200	-2300	5	-2.14	5895778400	55596	44.41	106500	108500	104700	139700	75300	107500	106046.73	25.90	-3482	110433	108966	107733	106266	105033	109700	107000	2139	32200	5000	79550	100	1	42775419	45000	-88.63	0.29	12	0.13	-1187.00	363366.00	189700	20230620	-44.54	96100	20240419	9.47	154000	-31.69	20240102	96100	9.47	20240419	189700	-44.54	20230620	96100	9.47	20240419	0.53	N	011170	5000	2138 억	11077485	N	N	226	N	N
144	20240502	100232	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	105600	-1900	5	-1.77	3604423000	33813	27.01	106500	108500	105100	139700	75300	107500	106598.65	25.90	-2255	110433	108966	107733	106266	105033	109700	107000	2139	32200	5000	79550	100	1	42775419	45171	-88.96	0.29	12	0.08	-1187.00	363366.00	189700	20230620	-44.33	96100	20240419	9.89	154000	-31.43	20240102	96100	9.89	20240419	189700	-44.33	20230620	96100	9.89	20240419	0.53	N	011170	5000	2138 억	11077485	N	N	226	N	N
145	20240502	090232	55	60.00	KOSPI200	화학	N	N	N	Y	60	Y	106500	-1000	5	-0.93	501786900	4719	3.77	106500	107500	105200	139700	75300	107500	106332.57	25.90	-2362	110433	108966	107733	106266	105033	109700	107000	2139	32200	5000	79550	100	1	42775419	45556	-89.72	0.29	12	0.01	-1187.00	363366.00	189700	20230620	-43.86	96100	20240419	10.82	154000	-30.84	20240102	96100	10.82	20240419	189700	-43.86	20230620	96100	10.82	20240419	0.53	N	011170	5000	2138 억	11077485	N	N	226	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History