KissMeData/073240/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7160	50	2	0.70	2861947620	401899	122.55	7180	7200	7050	9240	4980	7110	7120.84	8.10	44132	7350	7230	7160	7040	6970	7195	7005	14363	2130	5000	5260	10	1	287260287	20568	13.04	1.63	12	0.14	549.00	4401.00	8360	20240507	-14.35	4070	20231023	75.92	8360	-14.35	20240507	4995	43.34	20240123	8360	-14.35	20240507	4070	75.92	20231023	0.06	N	073240	5000	14363 억	23257802	N	N	1137	N	N
3	20240531	150646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7120	10	2	0.14	2076157060	292042	89.05	7180	7200	7050	9240	4980	7110	7109.10	8.10	38373	7350	7230	7160	7040	6970	7195	7005	14363	2130	5000	5260	10	1	287260287	20453	12.97	1.62	12	0.10	549.00	4401.00	8360	20240507	-14.83	4070	20231023	74.94	8360	-14.83	20240507	4995	42.54	20240123	8360	-14.83	20240507	4070	74.94	20231023	0.06	N	073240	5000	14363 억	23257802	N	N	14768	N	N
4	20240531	140646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7100	-10	5	-0.14	1672259720	235217	71.73	7180	7200	7050	9240	4980	7110	7109.43	8.10	34606	7350	7230	7160	7040	6970	7195	7005	14363	2130	5000	5260	10	1	287260287	20395	12.93	1.61	12	0.08	549.00	4401.00	8360	20240507	-15.07	4070	20231023	74.45	8360	-15.07	20240507	4995	42.14	20240123	8360	-15.07	20240507	4070	74.45	20231023	0.06	N	073240	5000	14363 억	23257802	N	N	14768	N	N
5	20240531	130652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7110	0	3	0.00	1411228440	198506	60.53	7180	7200	7050	9240	4980	7110	7109.25	8.10	17514	7350	7230	7160	7040	6970	7195	7005	14363	2130	5000	5260	10	1	287260287	20424	12.95	1.62	12	0.07	549.00	4401.00	8360	20240507	-14.95	4070	20231023	74.69	8360	-14.95	20240507	4995	42.34	20240123	8360	-14.95	20240507	4070	74.69	20231023	0.06	N	073240	5000	14363 억	23257802	N	N	14768	N	N
6	20240531	120654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7130	20	2	0.28	1223752530	172119	52.48	7180	7200	7050	9240	4980	7110	7109.92	8.10	6103	7350	7230	7160	7040	6970	7195	7005	14363	2130	5000	5260	10	1	287260287	20482	12.99	1.62	12	0.06	549.00	4401.00	8360	20240507	-14.71	4070	20231023	75.18	8360	-14.71	20240507	4995	42.74	20240123	8360	-14.71	20240507	4070	75.18	20231023	0.06	N	073240	5000	14363 억	23257802	N	N	14768	N	N
7	20240531	110650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7060	-50	5	-0.70	843893880	118489	36.13	7180	7200	7050	9240	4980	7110	7122.13	8.10	-17413	7350	7230	7160	7040	6970	7195	7005	14363	2130	5000	5260	10	1	287260287	20281	12.86	1.60	12	0.04	549.00	4401.00	8360	20240507	-15.55	4070	20231023	73.46	8360	-15.55	20240507	4995	41.34	20240123	8360	-15.55	20240507	4070	73.46	20231023	0.06	N	073240	5000	14363 억	23257802	N	N	14768	N	N
8	20240531	100652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7140	30	2	0.42	552209430	77371	23.59	7180	7200	7090	9240	4980	7110	7137.16	8.10	-4575	7350	7230	7160	7040	6970	7195	7005	14363	2130	5000	5260	10	1	287260287	20510	13.01	1.62	12	0.03	549.00	4401.00	8360	20240507	-14.59	4070	20231023	75.43	8360	-14.59	20240507	4995	42.94	20240123	8360	-14.59	20240507	4070	75.43	20231023	0.06	N	073240	5000	14363 억	23257802	N	N	14768	N	N
9	20240531	090649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7170	60	2	0.84	152587280	21312	6.50	7180	7200	7100	9240	4980	7110	7159.69	8.10	11771	7350	7230	7160	7040	6970	7195	7005	14363	2130	5000	5260	10	1	287260287	20597	13.06	1.63	12	0.01	549.00	4401.00	8360	20240507	-14.23	4070	20231023	76.17	8360	-14.23	20240507	4995	43.54	20240123	8360	-14.23	20240507	4070	76.17	20231023	0.06	N	073240	5000	14363 억	23257802	N	N	14768	N	N
10	20240530	160647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7110	-120	5	-1.66	2333289800	327374	85.91	7130	7280	7090	9390	5070	7230	7127.36	8.06	84789	7456	7342	7236	7122	7016	7400	7180	14363	2160	5000	5350	10	1	287260287	20424	12.95	1.62	12	0.11	549.00	4401.00	8360	20240507	-14.95	4070	20231023	74.69	8360	-14.95	20240507	4995	42.34	20240123	8360	-14.95	20240507	4070	74.69	20231023	0.05	N	073240	5000	14363 억	23149137	N	N	14768	N	N
11	20240530	150648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7130	-100	5	-1.38	2033155920	285178	74.84	7130	7280	7090	9390	5070	7230	7129.43	8.06	82913	7456	7342	7236	7122	7016	7400	7180	14363	2160	5000	5350	10	1	287260287	20482	12.99	1.62	12	0.10	549.00	4401.00	8360	20240507	-14.71	4070	20231023	75.18	8360	-14.71	20240507	4995	42.74	20240123	8360	-14.71	20240507	4070	75.18	20231023	0.05	N	073240	5000	14363 억	23149137	N	N	233	N	N
12	20240530	140647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7110	-120	5	-1.66	1757347100	246377	64.65	7130	7280	7100	9390	5070	7230	7132.76	8.06	75088	7456	7342	7236	7122	7016	7400	7180	14363	2160	5000	5350	10	1	287260287	20424	12.95	1.62	12	0.09	549.00	4401.00	8360	20240507	-14.95	4070	20231023	74.69	8360	-14.95	20240507	4995	42.34	20240123	8360	-14.95	20240507	4070	74.69	20231023	0.05	N	073240	5000	14363 억	23149137	N	N	233	N	N
13	20240530	130648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7110	-120	5	-1.66	1592711580	223239	58.58	7130	7280	7100	9390	5070	7230	7134.56	8.06	75692	7456	7342	7236	7122	7016	7400	7180	14363	2160	5000	5350	10	1	287260287	20424	12.95	1.62	12	0.08	549.00	4401.00	8360	20240507	-14.95	4070	20231023	74.69	8360	-14.95	20240507	4995	42.34	20240123	8360	-14.95	20240507	4070	74.69	20231023	0.05	N	073240	5000	14363 억	23149137	N	N	233	N	N
14	20240530	120647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7110	-120	5	-1.66	1436480410	201261	52.81	7130	7280	7100	9390	5070	7230	7137.40	8.06	70640	7456	7342	7236	7122	7016	7400	7180	14363	2160	5000	5350	10	1	287260287	20424	12.95	1.62	12	0.07	549.00	4401.00	8360	20240507	-14.95	4070	20231023	74.69	8360	-14.95	20240507	4995	42.34	20240123	8360	-14.95	20240507	4070	74.69	20231023	0.05	N	073240	5000	14363 억	23149137	N	N	233	N	N
15	20240530	110647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7130	-100	5	-1.38	1200448690	168103	44.11	7130	7280	7100	9390	5070	7230	7141.15	8.06	59028	7456	7342	7236	7122	7016	7400	7180	14363	2160	5000	5350	10	1	287260287	20482	12.99	1.62	12	0.06	549.00	4401.00	8360	20240507	-14.71	4070	20231023	75.18	8360	-14.71	20240507	4995	42.74	20240123	8360	-14.71	20240507	4070	75.18	20231023	0.05	N	073240	5000	14363 억	23149137	N	N	233	N	N
16	20240530	100648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7150	-80	5	-1.11	970736750	135948	35.68	7130	7280	7100	9390	5070	7230	7140.50	8.06	47210	7456	7342	7236	7122	7016	7400	7180	14363	2160	5000	5350	10	1	287260287	20539	13.02	1.62	12	0.05	549.00	4401.00	8360	20240507	-14.47	4070	20231023	75.68	8360	-14.47	20240507	4995	43.14	20240123	8360	-14.47	20240507	4070	75.68	20231023	0.05	N	073240	5000	14363 억	23149137	N	N	233	N	N
17	20240530	090648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7160	-70	5	-0.97	179755360	25135	6.60	7130	7280	7100	9390	5070	7230	7151.60	8.06	6725	7456	7342	7236	7122	7016	7400	7180	14363	2160	5000	5350	10	1	287260287	20568	13.04	1.63	12	0.01	549.00	4401.00	8360	20240507	-14.35	4070	20231023	75.92	8360	-14.35	20240507	4995	43.34	20240123	8360	-14.35	20240507	4070	75.92	20231023	0.05	N	073240	5000	14363 억	23149137	N	N	233	N	N
18	20240529	160642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7230	-90	5	-1.23	2745891500	380904	132.16	7180	7350	7130	9510	5130	7320	7208.87	8.05	11438	7473	7396	7293	7216	7113	7435	7255	14363	2190	5000	5410	10	1	287260287	20769	13.17	1.64	12	0.13	549.00	4401.00	8360	20240507	-13.52	4070	20231023	77.64	8360	-13.52	20240507	4995	44.74	20240123	8360	-13.52	20240507	4070	77.64	20231023	0.05	N	073240	5000	14363 억	23132136	N	N	233	N	N
19	20240529	150641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7160	-160	5	-2.19	2317673880	321440	111.53	7180	7350	7130	9510	5130	7320	7210.28	8.05	6414	7473	7396	7293	7216	7113	7435	7255	14363	2190	5000	5410	10	1	287260287	20568	13.04	1.63	12	0.11	549.00	4401.00	8360	20240507	-14.35	4070	20231023	75.92	8360	-14.35	20240507	4995	43.34	20240123	8360	-14.35	20240507	4070	75.92	20231023	0.05	N	073240	5000	14363 억	23132136	N	N	709	N	N
20	20240529	140641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7200	-120	5	-1.64	1625137030	224827	78.01	7180	7350	7130	9510	5130	7320	7228.39	8.05	-3387	7473	7396	7293	7216	7113	7435	7255	14363	2190	5000	5410	10	1	287260287	20683	13.11	1.64	12	0.08	549.00	4401.00	8360	20240507	-13.88	4070	20231023	76.90	8360	-13.88	20240507	4995	44.14	20240123	8360	-13.88	20240507	4070	76.90	20231023	0.05	N	073240	5000	14363 억	23132136	N	N	709	N	N
21	20240529	130643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7290	-30	5	-0.41	1376183670	190366	66.05	7180	7350	7130	9510	5130	7320	7229.15	8.05	-4385	7473	7396	7293	7216	7113	7435	7255	14363	2190	5000	5410	10	1	287260287	20941	13.28	1.66	12	0.07	549.00	4401.00	8360	20240507	-12.80	4070	20231023	79.12	8360	-12.80	20240507	4995	45.95	20240123	8360	-12.80	20240507	4070	79.12	20231023	0.05	N	073240	5000	14363 억	23132136	N	N	709	N	N
22	20240529	120646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7260	-60	5	-0.82	1102423050	152716	52.99	7180	7350	7130	9510	5130	7320	7218.78	8.05	2515	7473	7396	7293	7216	7113	7435	7255	14363	2190	5000	5410	10	1	287260287	20855	13.22	1.65	12	0.05	549.00	4401.00	8360	20240507	-13.16	4070	20231023	78.38	8360	-13.16	20240507	4995	45.35	20240123	8360	-13.16	20240507	4070	78.38	20231023	0.05	N	073240	5000	14363 억	23132136	N	N	709	N	N
23	20240529	110644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7230	-90	5	-1.23	919772530	127547	44.26	7180	7350	7130	9510	5130	7320	7211.24	8.05	7960	7473	7396	7293	7216	7113	7435	7255	14363	2190	5000	5410	10	1	287260287	20769	13.17	1.64	12	0.04	549.00	4401.00	8360	20240507	-13.52	4070	20231023	77.64	8360	-13.52	20240507	4995	44.74	20240123	8360	-13.52	20240507	4070	77.64	20231023	0.05	N	073240	5000	14363 억	23132136	N	N	709	N	N
24	20240529	100642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7210	-110	5	-1.50	764052240	105948	36.76	7180	7350	7130	9510	5130	7320	7211.58	8.05	6890	7473	7396	7293	7216	7113	7435	7255	14363	2190	5000	5410	10	1	287260287	20711	13.13	1.64	12	0.04	549.00	4401.00	8360	20240507	-13.76	4070	20231023	77.15	8360	-13.76	20240507	4995	44.34	20240123	8360	-13.76	20240507	4070	77.15	20231023	0.05	N	073240	5000	14363 억	23132136	N	N	709	N	N
25	20240529	090639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7240	-80	5	-1.09	210596640	29335	10.18	7180	7280	7130	9510	5130	7320	7179.02	8.05	-13357	7473	7396	7293	7216	7113	7435	7255	14363	2190	5000	5410	10	1	287260287	20798	13.19	1.65	12	0.01	549.00	4401.00	8360	20240507	-13.40	4070	20231023	77.89	8360	-13.40	20240507	4995	44.94	20240123	8360	-13.40	20240507	4070	77.89	20231023	0.05	N	073240	5000	14363 억	23132136	N	N	709	N	N
26	20240528	160638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7320	50	2	0.69	2087379250	286335	108.49	7210	7370	7190	9450	5090	7270	7289.90	8.07	-27406	7476	7372	7256	7152	7036	7425	7205	14363	2180	5000	5370	10	1	287260287	21027	13.33	1.66	12	0.10	549.00	4401.00	8360	20240507	-12.44	4070	20231023	79.85	8360	-12.44	20240507	4995	46.55	20240123	8360	-12.44	20240507	4070	79.85	20231023	0.05	N	073240	5000	14363 억	23175613	N	N	709	N	N
27	20240528	150640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7310	40	2	0.55	1916765490	262995	99.65	7210	7370	7190	9450	5090	7270	7288.22	8.07	-21650	7476	7372	7256	7152	7036	7425	7205	14363	2180	5000	5370	10	1	287260287	20999	13.32	1.66	12	0.09	549.00	4401.00	8360	20240507	-12.56	4070	20231023	79.61	8360	-12.56	20240507	4995	46.35	20240123	8360	-12.56	20240507	4070	79.61	20231023	0.05	N	073240	5000	14363 억	23175613	N	N	18614	N	N
28	20240528	140641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7330	60	2	0.83	1680272770	230682	87.41	7210	7370	7190	9450	5090	7270	7283.94	8.07	-7774	7476	7372	7256	7152	7036	7425	7205	14363	2180	5000	5370	10	1	287260287	21056	13.35	1.67	12	0.08	549.00	4401.00	8360	20240507	-12.32	4070	20231023	80.10	8360	-12.32	20240507	4995	46.75	20240123	8360	-12.32	20240507	4070	80.10	20231023	0.05	N	073240	5000	14363 억	23175613	N	N	18614	N	N
29	20240528	130638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7300	30	2	0.41	1227207550	168865	63.98	7210	7360	7190	9450	5090	7270	7267.39	8.07	-5396	7476	7372	7256	7152	7036	7425	7205	14363	2180	5000	5370	10	1	287260287	20970	13.30	1.66	12	0.06	549.00	4401.00	8360	20240507	-12.68	4070	20231023	79.36	8360	-12.68	20240507	4995	46.15	20240123	8360	-12.68	20240507	4070	79.36	20231023	0.05	N	073240	5000	14363 억	23175613	N	N	18614	N	N
30	20240528	120639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7260	-10	5	-0.14	1021129420	140591	53.27	7210	7360	7190	9450	5090	7270	7263.12	8.07	-2002	7476	7372	7256	7152	7036	7425	7205	14363	2180	5000	5370	10	1	287260287	20855	13.22	1.65	12	0.05	549.00	4401.00	8360	20240507	-13.16	4070	20231023	78.38	8360	-13.16	20240507	4995	45.35	20240123	8360	-13.16	20240507	4070	78.38	20231023	0.05	N	073240	5000	14363 억	23175613	N	N	18614	N	N
31	20240528	110623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7250	-20	5	-0.28	793893900	109276	41.40	7210	7360	7190	9450	5090	7270	7265.03	8.07	1115	7476	7372	7256	7152	7036	7425	7205	14363	2180	5000	5370	10	1	287260287	20826	13.21	1.65	12	0.04	549.00	4401.00	8360	20240507	-13.28	4070	20231023	78.13	8360	-13.28	20240507	4995	45.15	20240123	8360	-13.28	20240507	4070	78.13	20231023	0.05	N	073240	5000	14363 억	23175613	N	N	18614	N	N
32	20240528	100639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7330	60	2	0.83	548930170	75655	28.67	7210	7360	7190	9450	5090	7270	7255.70	8.07	-1215	7476	7372	7256	7152	7036	7425	7205	14363	2180	5000	5370	10	1	287260287	21056	13.35	1.67	12	0.03	549.00	4401.00	8360	20240507	-12.32	4070	20231023	80.10	8360	-12.32	20240507	4995	46.75	20240123	8360	-12.32	20240507	4070	80.10	20231023	0.05	N	073240	5000	14363 억	23175613	N	N	18614	N	N
33	20240528	090640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7230	-40	5	-0.55	97527120	13532	5.13	7210	7270	7190	9450	5090	7270	7207.15	8.07	-3693	7476	7372	7256	7152	7036	7425	7205	14363	2180	5000	5370	10	1	287260287	20769	13.17	1.64	12	0.00	549.00	4401.00	8360	20240507	-13.52	4070	20231023	77.64	8360	-13.52	20240507	4995	44.74	20240123	8360	-13.52	20240507	4070	77.64	20231023	0.05	N	073240	5000	14363 억	23175613	N	N	18614	N	N
34	20240527	160629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7270	80	2	1.11	1916196520	263678	79.92	7150	7360	7140	9340	5040	7190	7267.18	8.07	3774	7363	7276	7163	7076	6963	7220	7020	14363	2150	5000	5320	10	1	287260287	20884	13.24	1.65	12	0.09	549.00	4401.00	8360	20240507	-13.04	4070	20231023	78.62	8360	-13.04	20240507	4995	45.55	20240123	8360	-13.04	20240507	4070	78.62	20231023	0.05	N	073240	5000	14363 억	23188188	N	N	18614	N	N
35	20240527	150640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7290	100	2	1.39	1712769860	235696	71.44	7150	7360	7140	9340	5040	7190	7266.86	8.07	-5590	7363	7276	7163	7076	6963	7220	7020	14363	2150	5000	5320	10	1	287260287	20941	13.28	1.66	12	0.08	549.00	4401.00	8360	20240507	-12.80	4070	20231023	79.12	8360	-12.80	20240507	4995	45.95	20240123	8360	-12.80	20240507	4070	79.12	20231023	0.05	N	073240	5000	14363 억	23188188	N	N	6807	N	N
36	20240527	140638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7270	80	2	1.11	1457528360	200524	60.78	7150	7360	7140	9340	5040	7190	7268.60	8.07	-7683	7363	7276	7163	7076	6963	7220	7020	14363	2150	5000	5320	10	1	287260287	20884	13.24	1.65	12	0.07	549.00	4401.00	8360	20240507	-13.04	4070	20231023	78.62	8360	-13.04	20240507	4995	45.55	20240123	8360	-13.04	20240507	4070	78.62	20231023	0.05	N	073240	5000	14363 억	23188188	N	N	6807	N	N
37	20240527	130637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7340	150	2	2.09	1224660880	168667	51.12	7150	7360	7140	9340	5040	7190	7260.82	8.07	97	7363	7276	7163	7076	6963	7220	7020	14363	2150	5000	5320	10	1	287260287	21085	13.37	1.67	12	0.06	549.00	4401.00	8360	20240507	-12.20	4070	20231023	80.34	8360	-12.20	20240507	4995	46.95	20240123	8360	-12.20	20240507	4070	80.34	20231023	0.05	N	073240	5000	14363 억	23188188	N	N	6807	N	N
38	20240527	120638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7320	130	2	1.81	1000201000	137912	41.80	7150	7360	7140	9340	5040	7190	7252.46	8.07	5395	7363	7276	7163	7076	6963	7220	7020	14363	2150	5000	5320	10	1	287260287	21027	13.33	1.66	12	0.05	549.00	4401.00	8360	20240507	-12.44	4070	20231023	79.85	8360	-12.44	20240507	4995	46.55	20240123	8360	-12.44	20240507	4070	79.85	20231023	0.05	N	073240	5000	14363 억	23188188	N	N	6807	N	N
39	20240527	110638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7280	90	2	1.25	598358800	82961	25.15	7150	7300	7140	9340	5040	7190	7212.53	8.07	18998	7363	7276	7163	7076	6963	7220	7020	14363	2150	5000	5320	10	1	287260287	20913	13.26	1.65	12	0.03	549.00	4401.00	8360	20240507	-12.92	4070	20231023	78.87	8360	-12.92	20240507	4995	45.75	20240123	8360	-12.92	20240507	4070	78.87	20231023	0.05	N	073240	5000	14363 억	23188188	N	N	6807	N	N
40	20240527	100636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7200	10	2	0.14	332012420	46165	13.99	7150	7250	7140	9340	5040	7190	7191.86	8.07	8272	7363	7276	7163	7076	6963	7220	7020	14363	2150	5000	5320	10	1	287260287	20683	13.11	1.64	12	0.02	549.00	4401.00	8360	20240507	-13.88	4070	20231023	76.90	8360	-13.88	20240507	4995	44.14	20240123	8360	-13.88	20240507	4070	76.90	20231023	0.05	N	073240	5000	14363 억	23188188	N	N	6807	N	N
41	20240527	090637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7190	0	3	0.00	59557800	8315	2.52	7150	7190	7140	9340	5040	7190	7162.69	8.07	-602	7363	7276	7163	7076	6963	7220	7020	14363	2150	5000	5320	10	1	287260287	20654	13.10	1.63	12	0.00	549.00	4401.00	8360	20240507	-14.00	4070	20231023	76.66	8360	-14.00	20240507	4995	43.94	20240123	8360	-14.00	20240507	4070	76.66	20231023	0.05	N	073240	5000	14363 억	23188188	N	N	6807	N	N
42	20240524	160605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7190	-130	5	-1.78	2356803420	329120	108.67	7250	7250	7050	9510	5130	7320	7160.92	8.05	11771	7513	7416	7323	7226	7133	7465	7275	14363	2190	5000	5410	10	1	287260287	20654	13.10	1.63	12	0.11	549.00	4401.00	8360	20240507	-14.00	4070	20231023	76.66	8360	-14.00	20240507	4995	43.94	20240123	8360	-14.00	20240507	4070	76.66	20231023	0.05	N	073240	5000	14363 억	23125443	N	N	6807	N	N
43	20240524	150604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7160	-160	5	-2.19	1939056780	270797	89.41	7250	7250	7050	9510	5130	7320	7160.55	8.05	9679	7513	7416	7323	7226	7133	7465	7275	14363	2190	5000	5410	10	1	287260287	20568	13.04	1.63	12	0.09	549.00	4401.00	8360	20240507	-14.35	4070	20231023	75.92	8360	-14.35	20240507	4995	43.34	20240123	8360	-14.35	20240507	4070	75.92	20231023	0.05	N	073240	5000	14363 억	23125443	N	N	7025	N	N
44	20240524	140607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7200	-120	5	-1.64	1624459280	226924	74.93	7250	7250	7050	9510	5130	7320	7158.60	8.05	10760	7513	7416	7323	7226	7133	7465	7275	14363	2190	5000	5410	10	1	287260287	20683	13.11	1.64	12	0.08	549.00	4401.00	8360	20240507	-13.88	4070	20231023	76.90	8360	-13.88	20240507	4995	44.14	20240123	8360	-13.88	20240507	4070	76.90	20231023	0.05	N	073240	5000	14363 억	23125443	N	N	7025	N	N
45	20240524	130605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7170	-150	5	-2.05	1440067570	201300	66.47	7250	7250	7050	9510	5130	7320	7153.84	8.05	7557	7513	7416	7323	7226	7133	7465	7275	14363	2190	5000	5410	10	1	287260287	20597	13.06	1.63	12	0.07	549.00	4401.00	8360	20240507	-14.23	4070	20231023	76.17	8360	-14.23	20240507	4995	43.54	20240123	8360	-14.23	20240507	4070	76.17	20231023	0.05	N	073240	5000	14363 억	23125443	N	N	7025	N	N
46	20240524	120606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7200	-120	5	-1.64	1259537450	176130	58.16	7250	7250	7050	9510	5130	7320	7151.18	8.05	8871	7513	7416	7323	7226	7133	7465	7275	14363	2190	5000	5410	10	1	287260287	20683	13.11	1.64	12	0.06	549.00	4401.00	8360	20240507	-13.88	4070	20231023	76.90	8360	-13.88	20240507	4995	44.14	20240123	8360	-13.88	20240507	4070	76.90	20231023	0.05	N	073240	5000	14363 억	23125443	N	N	7025	N	N
47	20240524	110604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7160	-160	5	-2.19	1109457140	155199	51.25	7250	7250	7050	9510	5130	7320	7148.61	8.05	3621	7513	7416	7323	7226	7133	7465	7275	14363	2190	5000	5410	10	1	287260287	20568	13.04	1.63	12	0.05	549.00	4401.00	8360	20240507	-14.35	4070	20231023	75.92	8360	-14.35	20240507	4995	43.34	20240123	8360	-14.35	20240507	4070	75.92	20231023	0.05	N	073240	5000	14363 억	23125443	N	N	7025	N	N
48	20240524	100608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7190	-130	5	-1.78	849248090	118910	39.26	7250	7250	7050	9510	5130	7320	7141.94	8.05	11100	7513	7416	7323	7226	7133	7465	7275	14363	2190	5000	5410	10	1	287260287	20654	13.10	1.63	12	0.04	549.00	4401.00	8360	20240507	-14.00	4070	20231023	76.66	8360	-14.00	20240507	4995	43.94	20240123	8360	-14.00	20240507	4070	76.66	20231023	0.05	N	073240	5000	14363 억	23125443	N	N	7025	N	N
49	20240524	090605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7090	-230	5	-3.14	282653210	39634	13.09	7250	7250	7050	9510	5130	7320	7131.58	8.05	-8714	7513	7416	7323	7226	7133	7465	7275	14363	2190	5000	5410	10	1	287260287	20367	12.91	1.61	12	0.01	549.00	4401.00	8360	20240507	-15.19	4070	20231023	74.20	8360	-15.19	20240507	4995	41.94	20240123	8360	-15.19	20240507	4070	74.20	20231023	0.05	N	073240	5000	14363 억	23125443	N	N	7025	N	N
50	20240523	160602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7320	-40	5	-0.54	2211361530	302296	68.01	7300	7420	7230	9560	5160	7360	7315.20	8.05	-29263	7566	7462	7306	7202	7046	7515	7255	14363	2200	5000	5440	10	1	287260287	21027	13.33	1.66	12	0.11	549.00	4401.00	8360	20240507	-12.44	4070	20231023	79.85	8360	-12.44	20240507	4995	46.55	20240123	8360	-12.44	20240507	4070	79.85	20231023	0.05	N	073240	5000	14363 억	23121042	N	N	7025	N	N
51	20240523	150608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7350	-10	5	-0.14	1848912320	252838	56.89	7300	7420	7230	9560	5160	7360	7312.62	8.05	-18256	7566	7462	7306	7202	7046	7515	7255	14363	2200	5000	5440	10	1	287260287	21114	13.39	1.67	12	0.09	549.00	4401.00	8360	20240507	-12.08	4070	20231023	80.59	8360	-12.08	20240507	4995	47.15	20240123	8360	-12.08	20240507	4070	80.59	20231023	0.05	N	073240	5000	14363 억	23121042	N	N	20181	N	N
52	20240523	140608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7310	-50	5	-0.68	1609153920	220085	49.52	7300	7420	7230	9560	5160	7360	7311.50	8.05	-19973	7566	7462	7306	7202	7046	7515	7255	14363	2200	5000	5440	10	1	287260287	20999	13.32	1.66	12	0.08	549.00	4401.00	8360	20240507	-12.56	4070	20231023	79.61	8360	-12.56	20240507	4995	46.35	20240123	8360	-12.56	20240507	4070	79.61	20231023	0.05	N	073240	5000	14363 억	23121042	N	N	20181	N	N
53	20240523	130605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7300	-60	5	-0.82	1319250020	180315	40.57	7300	7420	7230	9560	5160	7360	7316.35	8.05	-14963	7566	7462	7306	7202	7046	7515	7255	14363	2200	5000	5440	10	1	287260287	20970	13.30	1.66	12	0.06	549.00	4401.00	8360	20240507	-12.68	4070	20231023	79.36	8360	-12.68	20240507	4995	46.15	20240123	8360	-12.68	20240507	4070	79.36	20231023	0.05	N	073240	5000	14363 억	23121042	N	N	20181	N	N
54	20240523	120602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7310	-50	5	-0.68	1137931670	155484	34.98	7300	7420	7230	9560	5160	7360	7318.62	8.05	-16795	7566	7462	7306	7202	7046	7515	7255	14363	2200	5000	5440	10	1	287260287	20999	13.32	1.66	12	0.05	549.00	4401.00	8360	20240507	-12.56	4070	20231023	79.61	8360	-12.56	20240507	4995	46.35	20240123	8360	-12.56	20240507	4070	79.61	20231023	0.05	N	073240	5000	14363 억	23121042	N	N	20181	N	N
55	20240523	110602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7340	-20	5	-0.27	964696020	131836	29.66	7300	7420	7230	9560	5160	7360	7317.37	8.05	-15201	7566	7462	7306	7202	7046	7515	7255	14363	2200	5000	5440	10	1	287260287	21085	13.37	1.67	12	0.05	549.00	4401.00	8360	20240507	-12.20	4070	20231023	80.34	8360	-12.20	20240507	4995	46.95	20240123	8360	-12.20	20240507	4070	80.34	20231023	0.05	N	073240	5000	14363 억	23121042	N	N	20181	N	N
56	20240523	100604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7280	-80	5	-1.09	528687660	72596	16.33	7300	7360	7230	9560	5160	7360	7282.52	8.05	-18725	7566	7462	7306	7202	7046	7515	7255	14363	2200	5000	5440	10	1	287260287	20913	13.26	1.65	12	0.03	549.00	4401.00	8360	20240507	-12.92	4070	20231023	78.87	8360	-12.92	20240507	4995	45.75	20240123	8360	-12.92	20240507	4070	78.87	20231023	0.05	N	073240	5000	14363 억	23121042	N	N	20181	N	N
57	20240523	090606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7290	-70	5	-0.95	180744670	24869	5.60	7300	7360	7230	9560	5160	7360	7267.61	8.05	-11488	7566	7462	7306	7202	7046	7515	7255	14363	2200	5000	5440	10	1	287260287	20941	13.28	1.66	12	0.01	549.00	4401.00	8360	20240507	-12.80	4070	20231023	79.12	8360	-12.80	20240507	4995	45.95	20240123	8360	-12.80	20240507	4070	79.12	20231023	0.05	N	073240	5000	14363 억	23121042	N	N	20181	N	N
58	20240522	160557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7360	180	2	2.51	3239416160	441792	128.70	7210	7410	7150	9330	5030	7180	7332.41	8.08	-66437	7360	7270	7180	7090	7000	7225	7045	14363	2150	5000	5310	10	1	287260287	21142	13.41	1.67	12	0.15	549.00	4401.00	8360	20240507	-11.96	4070	20231023	80.84	8360	-11.96	20240507	4995	47.35	20240123	8360	-11.96	20240507	4070	80.84	20231023	0.05	N	073240	5000	14363 억	23202322	N	N	20154	N	N
59	20240522	150602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7350	170	2	2.37	2976735100	406050	118.29	7210	7410	7150	9330	5030	7180	7330.96	8.08	-56910	7360	7270	7180	7090	7000	7225	7045	14363	2150	5000	5310	10	1	287260287	21114	13.39	1.67	12	0.14	549.00	4401.00	8360	20240507	-12.08	4070	20231023	80.59	8360	-12.08	20240507	4995	47.15	20240123	8360	-12.08	20240507	4070	80.59	20231023	0.05	N	073240	5000	14363 억	23202322	N	N	8041	N	N
60	20240522	140604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7310	130	2	1.81	2653409320	361971	105.45	7210	7410	7150	9330	5030	7180	7330.45	8.08	-48120	7360	7270	7180	7090	7000	7225	7045	14363	2150	5000	5310	10	1	287260287	20999	13.32	1.66	12	0.13	549.00	4401.00	8360	20240507	-12.56	4070	20231023	79.61	8360	-12.56	20240507	4995	46.35	20240123	8360	-12.56	20240507	4070	79.61	20231023	0.05	N	073240	5000	14363 억	23202322	N	N	8041	N	N
61	20240522	130559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7370	190	2	2.65	2298130710	313570	91.35	7210	7410	7150	9330	5030	7180	7328.93	8.08	-34302	7360	7270	7180	7090	7000	7225	7045	14363	2150	5000	5310	10	1	287260287	21171	13.42	1.67	12	0.11	549.00	4401.00	8360	20240507	-11.84	4070	20231023	81.08	8360	-11.84	20240507	4995	47.55	20240123	8360	-11.84	20240507	4070	81.08	20231023	0.05	N	073240	5000	14363 억	23202322	N	N	8041	N	N
62	20240522	120610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7380	200	2	2.79	1996974420	272808	79.47	7210	7410	7150	9330	5030	7180	7320.08	8.08	-37024	7360	7270	7180	7090	7000	7225	7045	14363	2150	5000	5310	10	1	287260287	21200	13.44	1.68	12	0.09	549.00	4401.00	8360	20240507	-11.72	4070	20231023	81.33	8360	-11.72	20240507	4995	47.75	20240123	8360	-11.72	20240507	4070	81.33	20231023	0.05	N	073240	5000	14363 억	23202322	N	N	8041	N	N
63	20240522	110603	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7360	180	2	2.51	1501364160	205625	59.90	7210	7390	7150	9330	5030	7180	7301.47	8.08	-20296	7360	7270	7180	7090	7000	7225	7045	14363	2150	5000	5310	10	1	287260287	21142	13.41	1.67	12	0.07	549.00	4401.00	8360	20240507	-11.96	4070	20231023	80.84	8360	-11.96	20240507	4995	47.35	20240123	8360	-11.96	20240507	4070	80.84	20231023	0.05	N	073240	5000	14363 억	23202322	N	N	8041	N	N
64	20240522	100602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7320	140	2	1.95	931873420	128225	37.35	7210	7350	7150	9330	5030	7180	7267.49	8.08	-12402	7360	7270	7180	7090	7000	7225	7045	14363	2150	5000	5310	10	1	287260287	21027	13.33	1.66	12	0.04	549.00	4401.00	8360	20240507	-12.44	4070	20231023	79.85	8360	-12.44	20240507	4995	46.55	20240123	8360	-12.44	20240507	4070	79.85	20231023	0.05	N	073240	5000	14363 억	23202322	N	N	8041	N	N
65	20240522	090601	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7180	0	3	0.00	106015640	14739	4.29	7210	7220	7160	9330	5030	7180	7192.87	8.08	-6892	7360	7270	7180	7090	7000	7225	7045	14363	2150	5000	5310	10	1	287260287	20625	13.08	1.63	12	0.01	549.00	4401.00	8360	20240507	-14.11	4070	20231023	76.41	8360	-14.11	20240507	4995	43.74	20240123	8360	-14.11	20240507	4070	76.41	20231023	0.05	N	073240	5000	14363 억	23202322	N	N	8041	N	N
66	20240521	160555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7180	-70	5	-0.97	2453718280	342770	92.72	7260	7270	7090	9420	5080	7250	7158.48	8.07	-10368	7450	7350	7240	7140	7030	7295	7085	14363	2170	5000	5360	10	1	287260287	20625	13.08	1.63	12	0.12	549.00	4401.00	8360	20240507	-14.11	4070	20231023	76.41	8360	-14.11	20240507	4995	43.74	20240123	8360	-14.11	20240507	4070	76.41	20231023	0.05	N	073240	5000	14363 억	23189314	N	N	8041	N	N
67	20240521	150601	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7160	-90	5	-1.24	2084120170	291224	78.78	7260	7270	7090	9420	5080	7250	7156.41	8.07	-16173	7450	7350	7240	7140	7030	7295	7085	14363	2170	5000	5360	10	1	287260287	20568	13.04	1.63	12	0.10	549.00	4401.00	8360	20240507	-14.35	4070	20231023	75.92	8360	-14.35	20240507	4995	43.34	20240123	8360	-14.35	20240507	4070	75.92	20231023	0.05	N	073240	5000	14363 억	23189314	N	N	8860	N	N
68	20240521	140559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7150	-100	5	-1.38	1895942190	264946	71.67	7260	7270	7090	9420	5080	7250	7155.95	8.07	-18655	7450	7350	7240	7140	7030	7295	7085	14363	2170	5000	5360	10	1	287260287	20539	13.02	1.62	12	0.09	549.00	4401.00	8360	20240507	-14.47	4070	20231023	75.68	8360	-14.47	20240507	4995	43.14	20240123	8360	-14.47	20240507	4070	75.68	20231023	0.05	N	073240	5000	14363 억	23189314	N	N	8860	N	N
69	20240521	130559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7110	-140	5	-1.93	1748023830	244237	66.07	7260	7270	7090	9420	5080	7250	7157.08	8.07	-20056	7450	7350	7240	7140	7030	7295	7085	14363	2170	5000	5360	10	1	287260287	20424	12.95	1.62	12	0.09	549.00	4401.00	8360	20240507	-14.95	4070	20231023	74.69	8360	-14.95	20240507	4995	42.34	20240123	8360	-14.95	20240507	4070	74.69	20231023	0.05	N	073240	5000	14363 억	23189314	N	N	8860	N	N
70	20240521	120600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7120	-130	5	-1.79	1536894020	214566	58.04	7260	7270	7090	9420	5080	7250	7162.80	8.07	-13857	7450	7350	7240	7140	7030	7295	7085	14363	2170	5000	5360	10	1	287260287	20453	12.97	1.62	12	0.07	549.00	4401.00	8360	20240507	-14.83	4070	20231023	74.94	8360	-14.83	20240507	4995	42.54	20240123	8360	-14.83	20240507	4070	74.94	20231023	0.05	N	073240	5000	14363 억	23189314	N	N	8860	N	N
71	20240521	110601	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7170	-80	5	-1.10	953979580	132682	35.89	7260	7270	7140	9420	5080	7250	7189.97	8.07	368	7450	7350	7240	7140	7030	7295	7085	14363	2170	5000	5360	10	1	287260287	20597	13.06	1.63	12	0.05	549.00	4401.00	8360	20240507	-14.23	4070	20231023	76.17	8360	-14.23	20240507	4995	43.54	20240123	8360	-14.23	20240507	4070	76.17	20231023	0.05	N	073240	5000	14363 억	23189314	N	N	8860	N	N
72	20240521	100559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7180	-70	5	-0.97	643366470	89327	24.16	7260	7270	7170	9420	5080	7250	7202.37	8.07	-5663	7450	7350	7240	7140	7030	7295	7085	14363	2170	5000	5360	10	1	287260287	20625	13.08	1.63	12	0.03	549.00	4401.00	8360	20240507	-14.11	4070	20231023	76.41	8360	-14.11	20240507	4995	43.74	20240123	8360	-14.11	20240507	4070	76.41	20231023	0.05	N	073240	5000	14363 억	23189314	N	N	8860	N	N
73	20240521	090556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7200	-50	5	-0.69	172996400	23951	6.48	7260	7270	7180	9420	5080	7250	7222.92	8.07	-15115	7450	7350	7240	7140	7030	7295	7085	14363	2170	5000	5360	10	1	287260287	20683	13.11	1.64	12	0.01	549.00	4401.00	8360	20240507	-13.88	4070	20231023	76.90	8360	-13.88	20240507	4995	44.14	20240123	8360	-13.88	20240507	4070	76.90	20231023	0.05	N	073240	5000	14363 억	23189314	N	N	8860	N	N
74	20240517	160600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7260	-100	5	-1.36	3176971760	437721	63.03	7290	7400	7190	9560	5160	7360	7257.98	8.08	-50973	7633	7496	7273	7136	6913	7385	7025	14363	2200	5000	5440	10	1	287260287	20855	13.22	1.65	12	0.15	549.00	4401.00	8360	20240507	-13.16	4070	20231023	78.38	8360	-13.16	20240507	4995	45.35	20240123	8360	-13.16	20240507	4070	78.38	20231023	0.04	N	073240	5000	14363 억	23217853	N	N	5028	N	N
75	20240517	150602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7240	-120	5	-1.63	2835165030	390582	56.25	7290	7400	7190	9560	5160	7360	7258.82	8.08	-43331	7633	7496	7273	7136	6913	7385	7025	14363	2200	5000	5440	10	1	287260287	20798	13.19	1.65	12	0.14	549.00	4401.00	8360	20240507	-13.40	4070	20231023	77.89	8360	-13.40	20240507	4995	44.94	20240123	8360	-13.40	20240507	4070	77.89	20231023	0.04	N	073240	5000	14363 억	23217853	N	N	60	N	N
76	20240517	140556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7240	-120	5	-1.63	2284867670	314395	45.27	7290	7400	7190	9560	5160	7360	7267.51	8.08	-24809	7633	7496	7273	7136	6913	7385	7025	14363	2200	5000	5440	10	1	287260287	20798	13.19	1.65	12	0.11	549.00	4401.00	8360	20240507	-13.40	4070	20231023	77.89	8360	-13.40	20240507	4995	44.94	20240123	8360	-13.40	20240507	4070	77.89	20231023	0.04	N	073240	5000	14363 억	23217853	N	N	60	N	N
77	20240517	130552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7200	-160	5	-2.17	1994133580	274057	39.47	7290	7400	7190	9560	5160	7360	7276.35	8.08	-24539	7633	7496	7273	7136	6913	7385	7025	14363	2200	5000	5440	10	1	287260287	20683	13.11	1.64	12	0.10	549.00	4401.00	8360	20240507	-13.88	4070	20231023	76.90	8360	-13.88	20240507	4995	44.14	20240123	8360	-13.88	20240507	4070	76.90	20231023	0.04	N	073240	5000	14363 억	23217853	N	N	60	N	N
78	20240517	120553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7240	-120	5	-1.63	1494148390	204714	29.48	7290	7400	7210	9560	5160	7360	7298.71	8.08	-20806	7633	7496	7273	7136	6913	7385	7025	14363	2200	5000	5440	10	1	287260287	20798	13.19	1.65	12	0.07	549.00	4401.00	8360	20240507	-13.40	4070	20231023	77.89	8360	-13.40	20240507	4995	44.94	20240123	8360	-13.40	20240507	4070	77.89	20231023	0.04	N	073240	5000	14363 억	23217853	N	N	60	N	N
79	20240517	110553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7270	-90	5	-1.22	1167074680	159534	22.97	7290	7400	7220	9560	5160	7360	7315.52	8.08	-27073	7633	7496	7273	7136	6913	7385	7025	14363	2200	5000	5440	10	1	287260287	20884	13.24	1.65	12	0.06	549.00	4401.00	8360	20240507	-13.04	4070	20231023	78.62	8360	-13.04	20240507	4995	45.55	20240123	8360	-13.04	20240507	4070	78.62	20231023	0.04	N	073240	5000	14363 억	23217853	N	N	60	N	N
80	20240517	100549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7340	-20	5	-0.27	576460040	78433	11.29	7290	7400	7260	9560	5160	7360	7349.71	8.08	-7661	7633	7496	7273	7136	6913	7385	7025	14363	2200	5000	5440	10	1	287260287	21085	13.37	1.67	12	0.03	549.00	4401.00	8360	20240507	-12.20	4070	20231023	80.34	8360	-12.20	20240507	4995	46.95	20240123	8360	-12.20	20240507	4070	80.34	20231023	0.04	N	073240	5000	14363 억	23217853	N	N	60	N	N
81	20240517	090553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7300	-60	5	-0.82	82943470	11374	1.64	7290	7340	7260	9560	5160	7360	7292.37	8.08	-3743	7633	7496	7273	7136	6913	7385	7025	14363	2200	5000	5440	10	1	287260287	20970	13.30	1.66	12	0.00	549.00	4401.00	8360	20240507	-12.68	4070	20231023	79.36	8360	-12.68	20240507	4995	46.15	20240123	8360	-12.68	20240507	4070	79.36	20231023	0.04	N	073240	5000	14363 억	23217853	N	N	60	N	N
82	20240516	160549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7360	20	2	0.27	5039468830	690870	69.45	7400	7410	7050	9540	5140	7340	7294.27	8.12	-66228	7920	7630	7440	7150	6960	7535	7055	14363	2200	5000	5430	10	1	287260287	21142	13.41	1.67	12	0.24	549.00	4401.00	8360	20240507	-11.96	4070	20231023	80.84	8360	-11.96	20240507	4995	47.35	20240123	8360	-11.96	20240507	4070	80.84	20231023	0.04	N	073240	5000	14363 억	23315571	N	N	60	N	N
83	20240516	150548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7330	-10	5	-0.14	4657662180	638984	64.23	7400	7410	7050	9540	5140	7340	7289.16	8.12	-52298	7920	7630	7440	7150	6960	7535	7055	14363	2200	5000	5430	10	1	287260287	21056	13.35	1.67	12	0.22	549.00	4401.00	8360	20240507	-12.32	4070	20231023	80.10	8360	-12.32	20240507	4995	46.75	20240123	8360	-12.32	20240507	4070	80.10	20231023	0.04	N	073240	5000	14363 억	23315571	N	N	592	N	N
84	20240516	140552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7390	50	2	0.68	4119131570	565914	56.89	7400	7410	7050	9540	5140	7340	7278.72	8.12	-32507	7920	7630	7440	7150	6960	7535	7055	14363	2200	5000	5430	10	1	287260287	21229	13.46	1.68	12	0.20	549.00	4401.00	8360	20240507	-11.60	4070	20231023	81.57	8360	-11.60	20240507	4995	47.95	20240123	8360	-11.60	20240507	4070	81.57	20231023	0.04	N	073240	5000	14363 억	23315571	N	N	592	N	N
85	20240516	130550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7330	-10	5	-0.14	3615937160	497572	50.02	7400	7410	7050	9540	5140	7340	7267.15	8.12	-11538	7920	7630	7440	7150	6960	7535	7055	14363	2200	5000	5430	10	1	287260287	21056	13.35	1.67	12	0.17	549.00	4401.00	8360	20240507	-12.32	4070	20231023	80.10	8360	-12.32	20240507	4995	46.75	20240123	8360	-12.32	20240507	4070	80.10	20231023	0.04	N	073240	5000	14363 억	23315571	N	N	592	N	N
86	20240516	120548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7330	-10	5	-0.14	3318354120	456986	45.94	7400	7410	7050	9540	5140	7340	7261.38	8.12	1726	7920	7630	7440	7150	6960	7535	7055	14363	2200	5000	5430	10	1	287260287	21056	13.35	1.67	12	0.16	549.00	4401.00	8360	20240507	-12.32	4070	20231023	80.10	8360	-12.32	20240507	4995	46.75	20240123	8360	-12.32	20240507	4070	80.10	20231023	0.04	N	073240	5000	14363 억	23315571	N	N	592	N	N
87	20240516	110546	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7340	0	3	0.00	3057981050	421491	42.37	7400	7410	7050	9540	5140	7340	7255.14	8.12	8972	7920	7630	7440	7150	6960	7535	7055	14363	2200	5000	5430	10	1	287260287	21085	13.37	1.67	12	0.15	549.00	4401.00	8360	20240507	-12.20	4070	20231023	80.34	8360	-12.20	20240507	4995	46.95	20240123	8360	-12.20	20240507	4070	80.34	20231023	0.04	N	073240	5000	14363 억	23315571	N	N	592	N	N
88	20240516	100547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7310	-30	5	-0.41	2630203440	363053	36.49	7400	7410	7050	9540	5140	7340	7244.66	8.12	25912	7920	7630	7440	7150	6960	7535	7055	14363	2200	5000	5430	10	1	287260287	20999	13.32	1.66	12	0.13	549.00	4401.00	8360	20240507	-12.56	4070	20231023	79.61	8360	-12.56	20240507	4995	46.35	20240123	8360	-12.56	20240507	4070	79.61	20231023	0.04	N	073240	5000	14363 억	23315571	N	N	592	N	N
89	20240516	090548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7340	0	3	0.00	285810680	38698	3.89	7400	7410	7330	9540	5140	7340	7385.75	8.12	-4399	7920	7630	7440	7150	6960	7535	7055	14363	2200	5000	5430	10	1	287260287	21085	13.37	1.67	12	0.01	549.00	4401.00	8360	20240507	-12.20	4070	20231023	80.34	8360	-12.20	20240507	4995	46.95	20240123	8360	-12.20	20240507	4070	80.34	20231023	0.04	N	073240	5000	14363 억	23315571	N	N	592	N	N
90	20240514	160554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7340	-360	5	-4.68	7287238680	992169	232.52	7720	7730	7250	10010	5390	7700	7344.78	8.16	-109435	7880	7790	7700	7610	7520	7745	7565	14363	2310	5000	5690	10	1	287260287	21085	13.37	1.67	12	0.35	549.00	4401.00	8360	20240507	-12.20	4070	20231023	80.34	8360	-12.20	20240507	4995	46.95	20240123	8360	-12.20	20240507	4070	80.34	20231023	0.04	N	073240	5000	14363 억	23441598	N	N	592	N	N
91	20240514	150557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7310	-390	5	-5.06	6426426700	874391	204.92	7720	7730	7250	10010	5390	7700	7349.60	8.16	-120499	7880	7790	7700	7610	7520	7745	7565	14363	2310	5000	5690	10	1	287260287	20999	13.32	1.66	12	0.30	549.00	4401.00	8360	20240507	-12.56	4070	20231023	79.61	8360	-12.56	20240507	4995	46.35	20240123	8360	-12.56	20240507	4070	79.61	20231023	0.04	N	073240	5000	14363 억	23441598	N	N	2625	N	N
92	20240514	140555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7290	-410	5	-5.32	5966222890	811412	190.16	7720	7730	7250	10010	5390	7700	7352.89	8.16	-110711	7880	7790	7700	7610	7520	7745	7565	14363	2310	5000	5690	10	1	287260287	20941	13.28	1.66	12	0.28	549.00	4401.00	8360	20240507	-12.80	4070	20231023	79.12	8360	-12.80	20240507	4995	45.95	20240123	8360	-12.80	20240507	4070	79.12	20231023	0.04	N	073240	5000	14363 억	23441598	N	N	2625	N	N
93	20240514	130556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7290	-410	5	-5.32	5484091370	745348	174.68	7720	7730	7250	10010	5390	7700	7357.76	8.16	-102151	7880	7790	7700	7610	7520	7745	7565	14363	2310	5000	5690	10	1	287260287	20941	13.28	1.66	12	0.26	549.00	4401.00	8360	20240507	-12.80	4070	20231023	79.12	8360	-12.80	20240507	4995	45.95	20240123	8360	-12.80	20240507	4070	79.12	20231023	0.04	N	073240	5000	14363 억	23441598	N	N	2625	N	N
94	20240514	120554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7310	-390	5	-5.06	5018949620	681562	159.73	7720	7730	7250	10010	5390	7700	7363.89	8.16	-100278	7880	7790	7700	7610	7520	7745	7565	14363	2310	5000	5690	10	1	287260287	20999	13.32	1.66	12	0.24	549.00	4401.00	8360	20240507	-12.56	4070	20231023	79.61	8360	-12.56	20240507	4995	46.35	20240123	8360	-12.56	20240507	4070	79.61	20231023	0.04	N	073240	5000	14363 억	23441598	N	N	2625	N	N
95	20240514	110554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7300	-400	5	-5.19	4492552230	609331	142.80	7720	7730	7250	10010	5390	7700	7372.93	8.16	-95330	7880	7790	7700	7610	7520	7745	7565	14363	2310	5000	5690	10	1	287260287	20970	13.30	1.66	12	0.21	549.00	4401.00	8360	20240507	-12.68	4070	20231023	79.36	8360	-12.68	20240507	4995	46.15	20240123	8360	-12.68	20240507	4070	79.36	20231023	0.04	N	073240	5000	14363 억	23441598	N	N	2625	N	N
96	20240514	100553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7290	-410	5	-5.32	3684183230	498383	116.80	7720	7730	7250	10010	5390	7700	7392.27	8.16	-55566	7880	7790	7700	7610	7520	7745	7565	14363	2310	5000	5690	10	1	287260287	20941	13.28	1.66	12	0.17	549.00	4401.00	8360	20240507	-12.80	4070	20231023	79.12	8360	-12.80	20240507	4995	45.95	20240123	8360	-12.80	20240507	4070	79.12	20231023	0.04	N	073240	5000	14363 억	23441598	N	N	2625	N	N
97	20240514	090554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7560	-140	5	-1.82	227606750	29929	7.01	7720	7730	7560	10010	5390	7700	7604.89	8.16	-7731	7880	7790	7700	7610	7520	7745	7565	14363	2310	5000	5690	10	1	287260287	21717	13.77	1.72	12	0.01	549.00	4401.00	8360	20240507	-9.57	4070	20231023	85.75	8360	-9.57	20240507	4995	51.35	20240123	8360	-9.57	20240507	4070	85.75	20231023	0.04	N	073240	5000	14363 억	23441598	N	N	2625	N	N
98	20240513	160552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7700	-60	5	-0.77	3272258980	425621	76.47	7760	7790	7610	10080	5440	7760	7688.19	8.12	80774	7980	7870	7770	7660	7560	7820	7610	14363	2320	5000	5740	10	1	287260287	22119	14.03	1.75	12	0.15	549.00	4401.00	8360	20240507	-7.89	4070	20231023	89.19	8360	-7.89	20240507	4995	54.15	20240123	8360	-7.89	20240507	4070	89.19	20231023	0.05	N	073240	5000	14363 억	23337104	N	N	2625	N	N
99	20240513	150555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7650	-110	5	-1.42	2816112370	366255	65.80	7760	7790	7610	10080	5440	7760	7688.94	8.12	71530	7980	7870	7770	7660	7560	7820	7610	14363	2320	5000	5740	10	1	287260287	21975	13.93	1.74	12	0.13	549.00	4401.00	8360	20240507	-8.49	4070	20231023	87.96	8360	-8.49	20240507	4995	53.15	20240123	8360	-8.49	20240507	4070	87.96	20231023	0.05	N	073240	5000	14363 억	23337104	N	N	996	N	N
100	20240513	140554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7670	-90	5	-1.16	2432283160	316149	56.80	7760	7790	7610	10080	5440	7760	7693.47	8.12	53159	7980	7870	7770	7660	7560	7820	7610	14363	2320	5000	5740	10	1	287260287	22033	13.97	1.74	12	0.11	549.00	4401.00	8360	20240507	-8.25	4070	20231023	88.45	8360	-8.25	20240507	4995	53.55	20240123	8360	-8.25	20240507	4070	88.45	20231023	0.05	N	073240	5000	14363 억	23337104	N	N	996	N	N
101	20240513	130548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7670	-90	5	-1.16	2130921400	276715	49.71	7760	7790	7610	10080	5440	7760	7700.78	8.12	38186	7980	7870	7770	7660	7560	7820	7610	14363	2320	5000	5740	10	1	287260287	22033	13.97	1.74	12	0.10	549.00	4401.00	8360	20240507	-8.25	4070	20231023	88.45	8360	-8.25	20240507	4995	53.55	20240123	8360	-8.25	20240507	4070	88.45	20231023	0.05	N	073240	5000	14363 억	23337104	N	N	996	N	N
102	20240513	120553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7660	-100	5	-1.29	1706385550	221165	39.73	7760	7790	7650	10080	5440	7760	7715.44	8.12	22703	7980	7870	7770	7660	7560	7820	7610	14363	2320	5000	5740	10	1	287260287	22004	13.95	1.74	12	0.08	549.00	4401.00	8360	20240507	-8.37	4070	20231023	88.21	8360	-8.37	20240507	4995	53.35	20240123	8360	-8.37	20240507	4070	88.21	20231023	0.05	N	073240	5000	14363 억	23337104	N	N	996	N	N
103	20240513	110552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7700	-60	5	-0.77	1418753940	183701	33.00	7760	7790	7660	10080	5440	7760	7723.17	8.12	17197	7980	7870	7770	7660	7560	7820	7610	14363	2320	5000	5740	10	1	287260287	22119	14.03	1.75	12	0.06	549.00	4401.00	8360	20240507	-7.89	4070	20231023	89.19	8360	-7.89	20240507	4995	54.15	20240123	8360	-7.89	20240507	4070	89.19	20231023	0.05	N	073240	5000	14363 억	23337104	N	N	996	N	N
104	20240513	100553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7700	-60	5	-0.77	982368960	127059	22.83	7760	7790	7660	10080	5440	7760	7731.60	8.12	17649	7980	7870	7770	7660	7560	7820	7610	14363	2320	5000	5740	10	1	287260287	22119	14.03	1.75	12	0.04	549.00	4401.00	8360	20240507	-7.89	4070	20231023	89.19	8360	-7.89	20240507	4995	54.15	20240123	8360	-7.89	20240507	4070	89.19	20231023	0.05	N	073240	5000	14363 억	23337104	N	N	996	N	N
105	20240513	090554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7770	10	2	0.13	178437200	23029	4.14	7760	7790	7690	10080	5440	7760	7748.37	8.12	4284	7980	7870	7770	7660	7560	7820	7610	14363	2320	5000	5740	10	1	287260287	22320	14.15	1.77	12	0.01	549.00	4401.00	8360	20240507	-7.06	4070	20231023	90.91	8360	-7.06	20240507	4995	55.56	20240123	8360	-7.06	20240507	4070	90.91	20231023	0.05	N	073240	5000	14363 억	23337104	N	N	996	N	N
106	20240510	160536	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7760	0	3	0.00	4291047570	554233	35.51	7830	7880	7670	10080	5440	7760	7742.25	8.12	67808	8366	8062	7886	7582	7406	7975	7495	14363	2320	5000	5740	10	1	287260287	22291	14.13	1.76	12	0.19	549.00	4401.00	8360	20240507	-7.18	4070	20231023	90.66	8360	-7.18	20240507	4995	55.36	20240123	8360	-7.18	20240507	4070	90.66	20231023	0.05	N	073240	5000	14363 억	23311488	N	N	996	N	N
107	20240510	150541	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7750	-10	5	-0.13	3750218730	484435	31.04	7830	7880	7670	10080	5440	7760	7741.40	8.12	70011	8366	8062	7886	7582	7406	7975	7495	14363	2320	5000	5740	10	1	287260287	22263	14.12	1.76	12	0.17	549.00	4401.00	8360	20240507	-7.30	4070	20231023	90.42	8360	-7.30	20240507	4995	55.16	20240123	8360	-7.30	20240507	4070	90.42	20231023	0.05	N	073240	5000	14363 억	23311488	N	N	125	N	N
108	20240510	140544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7750	-10	5	-0.13	3265435230	421911	27.03	7830	7880	7670	10080	5440	7760	7739.59	8.12	75287	8366	8062	7886	7582	7406	7975	7495	14363	2320	5000	5740	10	1	287260287	22263	14.12	1.76	12	0.15	549.00	4401.00	8360	20240507	-7.30	4070	20231023	90.42	8360	-7.30	20240507	4995	55.16	20240123	8360	-7.30	20240507	4070	90.42	20231023	0.05	N	073240	5000	14363 억	23311488	N	N	125	N	N
109	20240510	130538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7750	-10	5	-0.13	2961253340	382618	24.52	7830	7880	7670	10080	5440	7760	7739.41	8.12	68270	8366	8062	7886	7582	7406	7975	7495	14363	2320	5000	5740	10	1	287260287	22263	14.12	1.76	12	0.13	549.00	4401.00	8360	20240507	-7.30	4070	20231023	90.42	8360	-7.30	20240507	4995	55.16	20240123	8360	-7.30	20240507	4070	90.42	20231023	0.05	N	073240	5000	14363 억	23311488	N	N	125	N	N
110	20240510	120536	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7720	-40	5	-0.52	2629643360	339682	21.76	7830	7880	7670	10080	5440	7760	7741.44	8.12	56265	8366	8062	7886	7582	7406	7975	7495	14363	2320	5000	5740	10	1	287260287	22176	14.06	1.75	12	0.12	549.00	4401.00	8360	20240507	-7.66	4070	20231023	89.68	8360	-7.66	20240507	4995	54.55	20240123	8360	-7.66	20240507	4070	89.68	20231023	0.05	N	073240	5000	14363 억	23311488	N	N	125	N	N
111	20240510	110538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7710	-50	5	-0.64	2159575730	278941	17.87	7830	7880	7670	10080	5440	7760	7742.00	8.12	24275	8366	8062	7886	7582	7406	7975	7495	14363	2320	5000	5740	10	1	287260287	22148	14.04	1.75	12	0.10	549.00	4401.00	8360	20240507	-7.78	4070	20231023	89.43	8360	-7.78	20240507	4995	54.35	20240123	8360	-7.78	20240507	4070	89.43	20231023	0.05	N	073240	5000	14363 억	23311488	N	N	125	N	N
112	20240510	100538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7770	10	2	0.13	1628370860	210210	13.47	7830	7880	7670	10080	5440	7760	7746.35	8.12	14665	8366	8062	7886	7582	7406	7975	7495	14363	2320	5000	5740	10	1	287260287	22320	14.15	1.77	12	0.07	549.00	4401.00	8360	20240507	-7.06	4070	20231023	90.91	8360	-7.06	20240507	4995	55.56	20240123	8360	-7.06	20240507	4070	90.91	20231023	0.05	N	073240	5000	14363 억	23311488	N	N	125	N	N
113	20240510	090539	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7790	30	2	0.39	242987520	31091	1.99	7830	7880	7780	10080	5440	7760	7816.77	8.12	6743	8366	8062	7886	7582	7406	7975	7495	14363	2320	5000	5740	10	1	287260287	22378	14.19	1.77	12	0.01	549.00	4401.00	8360	20240507	-6.82	4070	20231023	91.40	8360	-6.82	20240507	4995	55.96	20240123	8360	-6.82	20240507	4070	91.40	20231023	0.05	N	073240	5000	14363 억	23311488	N	N	125	N	N
114	20240509	160549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7760	-480	5	-5.83	12146529560	1548286	146.34	8190	8190	7710	10710	5770	8240	7845.43	8.08	95839	8460	8350	8210	8100	7960	8405	8155	14363	2470	5000	6090	10	1	287260287	22291	14.13	1.76	12	0.54	549.00	4401.00	8360	20240507	-7.18	4070	20231023	90.66	8360	-7.18	20240507	4995	55.36	20240123	8360	-7.18	20240507	4070	90.66	20231023	0.05	N	073240	5000	14363 억	23209846	N	N	125	N	N
115	20240509	150550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7740	-500	5	-6.07	10682619640	1359863	128.53	8190	8190	7710	10710	5770	8240	7855.66	8.08	123313	8460	8350	8210	8100	7960	8405	8155	14363	2470	5000	6090	10	1	287260287	22234	14.10	1.76	12	0.47	549.00	4401.00	8360	20240507	-7.42	4070	20231023	90.17	8360	-7.42	20240507	4995	54.95	20240123	8360	-7.42	20240507	4070	90.17	20231023	0.05	N	073240	5000	14363 억	23209846	N	N	10	N	N
116	20240509	140537	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7740	-500	5	-6.07	8979371610	1139741	107.73	8190	8190	7730	10710	5770	8240	7878.43	8.08	47734	8460	8350	8210	8100	7960	8405	8155	14363	2470	5000	6090	10	1	287260287	22234	14.10	1.76	12	0.40	549.00	4401.00	8360	20240507	-7.42	4070	20231023	90.17	8360	-7.42	20240507	4995	54.95	20240123	8360	-7.42	20240507	4070	90.17	20231023	0.05	N	073240	5000	14363 억	23209846	N	N	10	N	N
117	20240509	130538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7840	-400	5	-4.85	7622470970	965453	91.25	8190	8190	7780	10710	5770	8240	7895.23	8.08	24925	8460	8350	8210	8100	7960	8405	8155	14363	2470	5000	6090	10	1	287260287	22521	14.28	1.78	12	0.34	549.00	4401.00	8360	20240507	-6.22	4070	20231023	92.63	8360	-6.22	20240507	4995	56.96	20240123	8360	-6.22	20240507	4070	92.63	20231023	0.05	N	073240	5000	14363 억	23209846	N	N	10	N	N
118	20240509	120541	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7830	-410	5	-4.98	6915326630	875322	82.73	8190	8190	7780	10710	5770	8240	7900.32	8.08	8013	8460	8350	8210	8100	7960	8405	8155	14363	2470	5000	6090	10	1	287260287	22492	14.26	1.78	12	0.30	549.00	4401.00	8360	20240507	-6.34	4070	20231023	92.38	8360	-6.34	20240507	4995	56.76	20240123	8360	-6.34	20240507	4070	92.38	20231023	0.05	N	073240	5000	14363 억	23209846	N	N	10	N	N
119	20240509	110530	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7880	-360	5	-4.37	5418475240	683982	64.65	8190	8190	7800	10710	5770	8240	7921.95	8.08	8131	8460	8350	8210	8100	7960	8405	8155	14363	2470	5000	6090	10	1	287260287	22636	14.35	1.79	12	0.24	549.00	4401.00	8360	20240507	-5.74	4070	20231023	93.61	8360	-5.74	20240507	4995	57.76	20240123	8360	-5.74	20240507	4070	93.61	20231023	0.05	N	073240	5000	14363 억	23209846	N	N	10	N	N
120	20240509	100533	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7860	-380	5	-4.61	4160823760	524223	49.55	8190	8190	7800	10710	5770	8240	7937.12	8.08	-661	8460	8350	8210	8100	7960	8405	8155	14363	2470	5000	6090	10	1	287260287	22579	14.32	1.79	12	0.18	549.00	4401.00	8360	20240507	-5.98	4070	20231023	93.12	8360	-5.98	20240507	4995	57.36	20240123	8360	-5.98	20240507	4070	93.12	20231023	0.05	N	073240	5000	14363 억	23209846	N	N	10	N	N
121	20240509	090530	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8030	-210	5	-2.55	656453020	81325	7.69	8190	8190	8010	10710	5770	8240	8071.96	8.08	-12767	8460	8350	8210	8100	7960	8405	8155	14363	2470	5000	6090	10	1	287260287	23067	14.63	1.82	12	0.03	549.00	4401.00	8360	20240507	-3.95	4070	20231023	97.30	8360	-3.95	20240507	4995	60.76	20240123	8360	-3.95	20240507	4070	97.30	20231023	0.05	N	073240	5000	14363 억	23209846	N	N	10	N	N
122	20240508	160528	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8240	120	2	1.48	8633442640	1055128	59.95	8100	8320	8070	10550	5690	8120	8182.31	7.94	308603	8513	8316	8163	7966	7813	8240	7890	14363	2430	5000	6000	10	1	287260287	23670	15.01	1.87	12	0.37	549.00	4401.00	8360	20240507	-1.44	4070	20231023	102.46	8360	-1.44	20240507	4995	64.96	20240123	8360	-1.44	20240507	4070	102.46	20231023	0.04	N	073240	5000	14363 억	22801362	N	N	10	N	N
123	20240508	150533	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8200	80	2	0.99	7670947090	938093	53.30	8100	8320	8070	10550	5690	8120	8177.18	7.94	267124	8513	8316	8163	7966	7813	8240	7890	14363	2430	5000	6000	10	1	287260287	23555	14.94	1.86	12	0.33	549.00	4401.00	8360	20240507	-1.91	4070	20231023	101.47	8360	-1.91	20240507	4995	64.16	20240123	8360	-1.91	20240507	4070	101.47	20231023	0.04	N	073240	5000	14363 억	22801362	N	N	5	N	N
124	20240508	140526	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8180	60	2	0.74	6386059320	781113	44.38	8100	8320	8070	10550	5690	8120	8175.60	7.94	211564	8513	8316	8163	7966	7813	8240	7890	14363	2430	5000	6000	10	1	287260287	23498	14.90	1.86	12	0.27	549.00	4401.00	8360	20240507	-2.15	4070	20231023	100.98	8360	-2.15	20240507	4995	63.76	20240123	8360	-2.15	20240507	4070	100.98	20231023	0.04	N	073240	5000	14363 억	22801362	N	N	5	N	N
125	20240508	130525	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8110	-10	5	-0.12	5616381200	686640	39.01	8100	8320	8070	10550	5690	8120	8179.53	7.94	158088	8513	8316	8163	7966	7813	8240	7890	14363	2430	5000	6000	10	1	287260287	23297	14.77	1.84	12	0.24	549.00	4401.00	8360	20240507	-2.99	4070	20231023	99.26	8360	-2.99	20240507	4995	62.36	20240123	8360	-2.99	20240507	4070	99.26	20231023	0.04	N	073240	5000	14363 억	22801362	N	N	5	N	N
126	20240508	120527	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8110	-10	5	-0.12	4761835830	581670	33.05	8100	8320	8070	10550	5690	8120	8186.51	7.94	117813	8513	8316	8163	7966	7813	8240	7890	14363	2430	5000	6000	10	1	287260287	23297	14.77	1.84	12	0.20	549.00	4401.00	8360	20240507	-2.99	4070	20231023	99.26	8360	-2.99	20240507	4995	62.36	20240123	8360	-2.99	20240507	4070	99.26	20231023	0.04	N	073240	5000	14363 억	22801362	N	N	5	N	N
127	20240508	110602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8100	-20	5	-0.25	4254241850	519209	29.50	8100	8320	8070	10550	5690	8120	8193.73	7.94	104531	8513	8316	8163	7966	7813	8240	7890	14363	2430	5000	6000	10	1	287260287	23268	14.75	1.84	12	0.18	549.00	4401.00	8360	20240507	-3.11	4070	20231023	99.02	8360	-3.11	20240507	4995	62.16	20240123	8360	-3.11	20240507	4070	99.02	20231023	0.04	N	073240	5000	14363 억	22801362	N	N	5	N	N
128	20240508	100534	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8140	20	2	0.25	3317324680	403792	22.94	8100	8320	8070	10550	5690	8120	8215.48	7.94	84874	8513	8316	8163	7966	7813	8240	7890	14363	2430	5000	6000	10	1	287260287	23383	14.83	1.85	12	0.14	549.00	4401.00	8360	20240507	-2.63	4070	20231023	100.00	8360	-2.63	20240507	4995	62.96	20240123	8360	-2.63	20240507	4070	100.00	20231023	0.04	N	073240	5000	14363 억	22801362	N	N	5	N	N
129	20240508	090532	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	8190	70	2	0.86	407590040	50087	2.85	8100	8200	8090	10550	5690	8120	8137.71	7.94	26415	8513	8316	8163	7966	7813	8240	7890	14363	2430	5000	6000	10	1	287260287	23527	14.92	1.86	12	0.02	549.00	4401.00	8360	20240507	-2.03	4070	20231023	101.23	8360	-2.03	20240507	4995	63.96	20240123	8360	-2.03	20240507	4070	101.23	20231023	0.04	N	073240	5000	14363 억	22801362	N	N	5	N	N
130	20240503	160542	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	8190	360	2	4.60	23975859090	2962801	67.73	7890	8250	7840	10170	5490	7830	8092.12	7.56	352779	8490	8160	7570	7240	6650	8325	7405	14363	2340	5000	5790	10	1	287260287	23527	14.92	1.86	12	1.03	549.00	4401.00	8250	20240503	-0.73	4070	20231023	101.23	8250	-0.73	20240503	4995	63.96	20240123	8250	-0.73	20240503	4070	101.23	20231023	0.02	N	073240	5000	14363 억	21717837	N	N	3525	N	N
131	20240503	150542	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	8140	310	2	3.96	22344816120	2763318	63.17	7890	8250	7840	10170	5490	7830	8086.23	7.56	356609	8490	8160	7570	7240	6650	8325	7405	14363	2340	5000	5790	10	1	287260287	23383	14.83	1.85	12	0.96	549.00	4401.00	8250	20240503	-1.33	4070	20231023	100.00	8250	-1.33	20240503	4995	62.96	20240123	8250	-1.33	20240503	4070	100.00	20231023	0.02	N	073240	5000	14363 억	21717837	N	N	3471	N	N
132	20240503	140541	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	8100	270	2	3.45	20781715560	2570957	58.77	7890	8250	7840	10170	5490	7830	8083.26	7.56	298818	8490	8160	7570	7240	6650	8325	7405	14363	2340	5000	5790	10	1	287260287	23268	14.75	1.84	12	0.89	549.00	4401.00	8250	20240503	-1.82	4070	20231023	99.02	8250	-1.82	20240503	4995	62.16	20240123	8250	-1.82	20240503	4070	99.02	20231023	0.02	N	073240	5000	14363 억	21717837	N	N	3471	N	N
133	20240503	130542	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	8160	330	2	4.21	19275726440	2384971	54.52	7890	8250	7840	10170	5490	7830	8082.17	7.56	271331	8490	8160	7570	7240	6650	8325	7405	14363	2340	5000	5790	10	1	287260287	23440	14.86	1.85	12	0.83	549.00	4401.00	8250	20240503	-1.09	4070	20231023	100.49	8250	-1.09	20240503	4995	63.36	20240123	8250	-1.09	20240503	4070	100.49	20231023	0.02	N	073240	5000	14363 억	21717837	N	N	3471	N	N
134	20240503	120540	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	8240	410	2	5.24	17595904130	2179675	49.83	7890	8250	7840	10170	5490	7830	8072.72	7.56	287010	8490	8160	7570	7240	6650	8325	7405	14363	2340	5000	5790	10	1	287260287	23670	15.01	1.87	12	0.76	549.00	4401.00	8250	20240503	-0.12	4070	20231023	102.46	8250	-0.12	20240503	4995	64.96	20240123	8250	-0.12	20240503	4070	102.46	20231023	0.02	N	073240	5000	14363 억	21717837	N	N	3471	N	N
135	20240503	110539	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	8190	360	2	4.60	15110346370	1876000	42.88	7890	8250	7840	10170	5490	7830	8054.56	7.56	265859	8490	8160	7570	7240	6650	8325	7405	14363	2340	5000	5790	10	1	287260287	23527	14.92	1.86	12	0.65	549.00	4401.00	8250	20240503	-0.73	4070	20231023	101.23	8250	-0.73	20240503	4995	63.96	20240123	8250	-0.73	20240503	4070	101.23	20231023	0.02	N	073240	5000	14363 억	21717837	N	N	3471	N	N
136	20240503	100538	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	8060	230	2	2.94	9554326830	1195202	27.32	7890	8140	7840	10170	5490	7830	7993.91	7.56	109215	8490	8160	7570	7240	6650	8325	7405	14363	2340	5000	5790	10	1	287260287	23153	14.68	1.83	12	0.42	549.00	4401.00	8140	20240503	-0.98	4070	20231023	98.03	8140	-0.98	20240503	4995	61.36	20240123	8140	-0.98	20240503	4070	98.03	20231023	0.02	N	073240	5000	14363 억	21717837	N	N	3471	N	N
137	20240503	090536	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7920	90	2	1.15	1512114180	191411	4.38	7890	7970	7840	10170	5490	7830	7899.84	7.56	-24474	8490	8160	7570	7240	6650	8325	7405	14363	2340	5000	5790	10	1	287260287	22751	14.43	1.80	12	0.07	549.00	4401.00	7970	20240503	-0.63	4070	20231023	94.59	7970	-0.63	20240503	4995	58.56	20240123	7970	-0.63	20240503	4070	94.59	20231023	0.02	N	073240	5000	14363 억	21717837	N	N	3471	N	N
138	20240502	160534	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7830	790	2	11.22	33059509100	4352697	168.26	7040	7900	6980	9150	4930	7040	7595.24	6.97	1316367	7453	7246	7043	6836	6633	7350	6940	14363	2110	5000	5200	10	1	287260287	22492	14.26	1.78	12	1.52	549.00	4401.00	7900	20240502	-0.89	4070	20231023	92.38	7900	-0.89	20240502	4995	56.76	20240123	7900	-0.89	20240502	4070	92.38	20231023	0.02	N	073240	5000	14363 억	20022887	N	N	3471	N	N
139	20240502	150537	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7810	770	2	10.94	31351077720	4134273	159.82	7040	7900	6980	9150	4930	7040	7583.43	6.97	1302424	7453	7246	7043	6836	6633	7350	6940	14363	2110	5000	5200	10	1	287260287	22435	14.23	1.77	12	1.44	549.00	4401.00	7900	20240502	-1.14	4070	20231023	91.89	7900	-1.14	20240502	4995	56.36	20240123	7900	-1.14	20240502	4070	91.89	20231023	0.02	N	073240	5000	14363 억	20022887	N	N	14332	N	N
140	20240502	140533	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7810	770	2	10.94	29248833970	3865230	149.42	7040	7900	6980	9150	4930	7040	7567.39	6.97	1275988	7453	7246	7043	6836	6633	7350	6940	14363	2110	5000	5200	10	1	287260287	22435	14.23	1.77	12	1.35	549.00	4401.00	7900	20240502	-1.14	4070	20231023	91.89	7900	-1.14	20240502	4995	56.36	20240123	7900	-1.14	20240502	4070	91.89	20231023	0.02	N	073240	5000	14363 억	20022887	N	N	14332	N	N
141	20240502	130533	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7860	820	2	11.65	26089214080	3461768	133.82	7040	7900	6980	9150	4930	7040	7536.62	6.97	1179275	7453	7246	7043	6836	6633	7350	6940	14363	2110	5000	5200	10	1	287260287	22579	14.32	1.79	12	1.21	549.00	4401.00	7900	20240502	-0.51	4070	20231023	93.12	7900	-0.51	20240502	4995	57.36	20240123	7900	-0.51	20240502	4070	93.12	20231023	0.02	N	073240	5000	14363 억	20022887	N	N	14332	N	N
142	20240502	120531	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7670	630	2	8.95	21607029350	2889328	111.69	7040	7880	6980	9150	4930	7040	7478.47	6.97	1071531	7453	7246	7043	6836	6633	7350	6940	14363	2110	5000	5200	10	1	287260287	22033	13.97	1.74	12	1.01	549.00	4401.00	7880	20240502	-2.66	4070	20231023	88.45	7880	-2.66	20240502	4995	53.55	20240123	7880	-2.66	20240502	4070	88.45	20231023	0.02	N	073240	5000	14363 억	20022887	N	N	14332	N	N
143	20240502	110531	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7540	500	2	7.10	13286770780	1811144	70.01	7040	7550	6980	9150	4930	7040	7336.39	6.97	947064	7453	7246	7043	6836	6633	7350	6940	14363	2110	5000	5200	10	1	287260287	21659	13.73	1.71	12	0.63	549.00	4401.00	7550	20240502	-0.13	4070	20231023	85.26	7550	-0.13	20240502	4995	50.95	20240123	7550	-0.13	20240502	4070	85.26	20231023	0.02	N	073240	5000	14363 억	20022887	N	N	14332	N	N
144	20240502	100529	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7360	320	2	4.55	6814965910	943288	36.46	7040	7360	6980	9150	4930	7040	7225.01	6.97	471629	7453	7246	7043	6836	6633	7350	6940	14363	2110	5000	5200	10	1	287260287	21142	13.41	1.67	12	0.33	549.00	4401.00	7360	20240502	0.00	4070	20231023	80.84	7360	0.00	20240502	4995	47.35	20240123	7360	0.00	20240502	4070	80.84	20231023	0.02	N	073240	5000	14363 억	20022887	N	N	14332	N	N
145	20240502	090531	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7160	120	2	1.70	1066937250	150805	5.83	7040	7170	6980	9150	4930	7040	7075.33	6.97	79438	7453	7246	7043	6836	6633	7350	6940	14363	2110	5000	5200	10	1	287260287	20568	13.04	1.63	12	0.05	549.00	4401.00	7250	20240430	-1.24	4070	20231023	75.92	7250	-1.24	20240430	4995	43.34	20240123	7250	-1.24	20240430	4070	75.92	20231023	0.02	N	073240	5000	14363 억	20022887	N	N	14332	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History