KissMeData/192820/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	160945	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170000	4400	2	2.66	32361667700	189511	180.45	167500	173000	166700	215000	116000	165600	170764.43	29.91	-242	172800	169200	166200	162600	159600	167700	161100	57	49400	500	122540	100	1	11349509	19294	33.77	5.32	12	1.67	5034.00	31968.00	177800	20240522	-4.39	79100	20230531	114.92	177800	-4.39	20240522	99800	70.34	20240315	177800	-4.39	20240522	79100	114.92	20230531	0.66	N	192820	500	56 억	3394853	N	N	501	N	N
3	20240531	150944	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	171100	5500	2	3.32	29161899000	170709	162.55	167500	173000	166700	215000	116000	165600	170828.34	29.91	1105	172800	169200	166200	162600	159600	167700	161100	57	49400	500	122540	100	1	11349509	19419	33.99	5.35	12	1.50	5034.00	31968.00	177800	20240522	-3.77	79100	20230531	116.31	177800	-3.77	20240522	99800	71.44	20240315	177800	-3.77	20240522	79100	116.31	20230531	0.66	N	192820	500	56 억	3394853	N	N	422	N	N
4	20240531	140943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	172000	6400	2	3.86	22208199600	130176	123.95	167500	172500	166700	215000	116000	165600	170601.61	29.91	9407	172800	169200	166200	162600	159600	167700	161100	57	49400	500	122540	100	1	11349509	19521	34.17	5.38	12	1.15	5034.00	31968.00	177800	20240522	-3.26	79100	20230531	117.45	177800	-3.26	20240522	99800	72.34	20240315	177800	-3.26	20240522	79100	117.45	20230531	0.66	N	192820	500	56 억	3394853	N	N	422	N	N
5	20240531	130947	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	171700	6100	2	3.68	18552322600	108884	103.68	167500	172500	166700	215000	116000	165600	170386.43	29.91	9672	172800	169200	166200	162600	159600	167700	161100	57	49400	500	122540	100	1	11349509	19487	34.11	5.37	12	0.96	5034.00	31968.00	177800	20240522	-3.43	79100	20230531	117.07	177800	-3.43	20240522	99800	72.04	20240315	177800	-3.43	20240522	79100	117.07	20230531	0.66	N	192820	500	56 억	3394853	N	N	422	N	N
6	20240531	120952	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170100	4500	2	2.72	16396321100	96223	91.62	167500	172500	166700	215000	116000	165600	170399.54	29.91	8420	172800	169200	166200	162600	159600	167700	161100	57	49400	500	122540	100	1	11349509	19306	33.79	5.32	12	0.85	5034.00	31968.00	177800	20240522	-4.33	79100	20230531	115.04	177800	-4.33	20240522	99800	70.44	20240315	177800	-4.33	20240522	79100	115.04	20230531	0.66	N	192820	500	56 억	3394853	N	N	422	N	N
7	20240531	110947	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	170500	4900	2	2.96	14551894600	85358	81.28	167500	172500	166700	215000	116000	165600	170481.14	29.91	8617	172800	169200	166200	162600	159600	167700	161100	57	49400	500	122540	100	1	11349509	19351	33.87	5.33	12	0.75	5034.00	31968.00	177800	20240522	-4.11	79100	20230531	115.55	177800	-4.11	20240522	99800	70.84	20240315	177800	-4.11	20240522	79100	115.55	20230531	0.66	N	192820	500	56 억	3394853	N	N	422	N	N
8	20240531	100947	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	172200	6600	2	3.99	11091895600	65111	62.00	167500	172500	166700	215000	116000	165600	170354.15	29.91	6446	172800	169200	166200	162600	159600	167700	161100	57	49400	500	122540	100	1	11349509	19544	34.21	5.39	12	0.57	5034.00	31968.00	177800	20240522	-3.15	79100	20230531	117.70	177800	-3.15	20240522	99800	72.55	20240315	177800	-3.15	20240522	79100	117.70	20230531	0.66	N	192820	500	56 억	3394853	N	N	422	N	N
9	20240531	090947	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	167400	1800	2	1.09	2671563700	15801	15.05	167500	170400	166700	215000	116000	165600	169077.15	29.91	953	172800	169200	166200	162600	159600	167700	161100	57	49400	500	122540	100	1	11349509	18999	33.25	5.24	12	0.14	5034.00	31968.00	177800	20240522	-5.85	79100	20230531	111.63	177800	-5.85	20240522	99800	67.74	20240315	177800	-5.85	20240522	79100	111.63	20230531	0.66	N	192820	500	56 억	3394853	N	N	422	N	N
10	20240530	160940	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165600	-600	5	-0.36	17461440000	104818	75.85	166900	169800	163200	216000	116400	166200	166588.95	29.89	1444	170533	168366	164833	162666	159133	169450	163750	57	49800	500	122980	100	1	11349509	18795	32.90	5.18	12	0.92	5034.00	31968.00	177800	20240522	-6.86	79100	20230531	109.36	177800	-6.86	20240522	99800	65.93	20240315	177800	-6.86	20240522	79100	109.36	20230531	0.73	N	192820	500	56 억	3392799	N	N	422	N	N
11	20240530	150942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	166200	0	3	0.00	16502794600	99041	71.67	166900	169800	163200	216000	116400	166200	166625.95	29.89	1528	170533	168366	164833	162666	159133	169450	163750	57	49800	500	122980	100	1	11349509	18863	33.02	5.20	12	0.87	5034.00	31968.00	177800	20240522	-6.52	79100	20230531	110.11	177800	-6.52	20240522	99800	66.53	20240315	177800	-6.52	20240522	79100	110.11	20230531	0.73	N	192820	500	56 억	3392799	N	N	525	N	N
12	20240530	140941	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165300	-900	5	-0.54	14767528700	88565	64.09	166900	169800	163200	216000	116400	166200	166742.36	29.89	-146	170533	168366	164833	162666	159133	169450	163750	57	49800	500	122980	100	1	11349509	18761	32.84	5.17	12	0.78	5034.00	31968.00	177800	20240522	-7.03	79100	20230531	108.98	177800	-7.03	20240522	99800	65.63	20240315	177800	-7.03	20240522	79100	108.98	20230531	0.73	N	192820	500	56 억	3392799	N	N	525	N	N
13	20240530	130943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	166400	200	2	0.12	12490034400	74874	54.18	166900	169800	163200	216000	116400	166200	166814.16	29.89	-370	170533	168366	164833	162666	159133	169450	163750	57	49800	500	122980	100	1	11349509	18886	33.06	5.21	12	0.66	5034.00	31968.00	177800	20240522	-6.41	79100	20230531	110.37	177800	-6.41	20240522	99800	66.73	20240315	177800	-6.41	20240522	79100	110.37	20230531	0.73	N	192820	500	56 억	3392799	N	N	525	N	N
14	20240530	120940	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165100	-1100	5	-0.66	11253494400	67408	48.78	166900	169800	163200	216000	116400	166200	166946.14	29.89	-1503	170533	168366	164833	162666	159133	169450	163750	57	49800	500	122980	100	1	11349509	18738	32.80	5.16	12	0.59	5034.00	31968.00	177800	20240522	-7.14	79100	20230531	108.72	177800	-7.14	20240522	99800	65.43	20240315	177800	-7.14	20240522	79100	108.72	20230531	0.73	N	192820	500	56 억	3392799	N	N	525	N	N
15	20240530	110942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	164700	-1500	5	-0.90	9965362800	59591	43.12	166900	169800	163200	216000	116400	166200	167229.59	29.89	-2986	170533	168366	164833	162666	159133	169450	163750	57	49800	500	122980	100	1	11349509	18693	32.72	5.15	12	0.53	5034.00	31968.00	177800	20240522	-7.37	79100	20230531	108.22	177800	-7.37	20240522	99800	65.03	20240315	177800	-7.37	20240522	79100	108.22	20230531	0.73	N	192820	500	56 억	3392799	N	N	525	N	N
16	20240530	100945	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	167100	900	2	0.54	7869086000	46985	34.00	166900	169800	163200	216000	116400	166200	167481.22	29.89	-1661	170533	168366	164833	162666	159133	169450	163750	57	49800	500	122980	100	1	11349509	18965	33.19	5.23	12	0.41	5034.00	31968.00	177800	20240522	-6.02	79100	20230531	111.25	177800	-6.02	20240522	99800	67.43	20240315	177800	-6.02	20240522	79100	111.25	20230531	0.73	N	192820	500	56 억	3392799	N	N	525	N	N
17	20240530	090942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	164300	-1900	5	-1.14	1151569300	6971	5.04	166900	166900	163200	216000	116400	166200	165192.11	29.89	-373	170533	168366	164833	162666	159133	169450	163750	57	49800	500	122980	100	1	11349509	18647	32.64	5.14	12	0.06	5034.00	31968.00	177800	20240522	-7.59	79100	20230531	107.71	177800	-7.59	20240522	99800	64.63	20240315	177800	-7.59	20240522	79100	107.71	20230531	0.73	N	192820	500	56 억	3392799	N	N	525	N	N
18	20240529	160934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	166200	2700	2	1.65	22726719900	137996	91.37	162600	167000	161300	212500	114500	163500	164690.51	29.74	8792	171366	167432	164466	160532	157566	165950	159050	57	49000	500	120990	100	1	11349509	18863	33.02	5.20	12	1.22	5034.00	31968.00	177800	20240522	-6.52	79100	20230531	110.11	177800	-6.52	20240522	99800	66.53	20240315	177800	-6.52	20240522	79100	110.11	20230531	0.79	N	192820	500	56 억	3375616	N	N	525	N	N
19	20240529	150933	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165600	2100	2	1.28	21635693200	131426	87.02	162600	167000	161300	212500	114500	163500	164622.92	29.74	8760	171366	167432	164466	160532	157566	165950	159050	57	49000	500	120990	100	1	11349509	18795	32.90	5.18	12	1.16	5034.00	31968.00	177800	20240522	-6.86	79100	20230531	109.36	177800	-6.86	20240522	99800	65.93	20240315	177800	-6.86	20240522	79100	109.36	20230531	0.79	N	192820	500	56 억	3375616	N	N	47	N	N
20	20240529	140934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165000	1500	2	0.92	19551383900	118835	78.69	162600	167000	161300	212500	114500	163500	164525.77	29.74	10315	171366	167432	164466	160532	157566	165950	159050	57	49000	500	120990	100	1	11349509	18727	32.78	5.16	12	1.05	5034.00	31968.00	177800	20240522	-7.20	79100	20230531	108.60	177800	-7.20	20240522	99800	65.33	20240315	177800	-7.20	20240522	79100	108.60	20230531	0.79	N	192820	500	56 억	3375616	N	N	47	N	N
21	20240529	130937	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165500	2000	2	1.22	17417655300	105867	70.10	162600	167000	161300	212500	114500	163500	164524.27	29.74	12211	171366	167432	164466	160532	157566	165950	159050	57	49000	500	120990	100	1	11349509	18783	32.88	5.18	12	0.93	5034.00	31968.00	177800	20240522	-6.92	79100	20230531	109.23	177800	-6.92	20240522	99800	65.83	20240315	177800	-6.92	20240522	79100	109.23	20230531	0.79	N	192820	500	56 억	3375616	N	N	47	N	N
22	20240529	120938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	166400	2900	2	1.77	15262693600	92868	61.49	162600	167000	161300	212500	114500	163500	164348.57	29.74	14665	171366	167432	164466	160532	157566	165950	159050	57	49000	500	120990	100	1	11349509	18886	33.06	5.21	12	0.82	5034.00	31968.00	177800	20240522	-6.41	79100	20230531	110.37	177800	-6.41	20240522	99800	66.73	20240315	177800	-6.41	20240522	79100	110.37	20230531	0.79	N	192820	500	56 억	3375616	N	N	47	N	N
23	20240529	110936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165100	1600	2	0.98	11844024600	72259	47.85	162600	167000	161300	212500	114500	163500	163910.92	29.74	9766	171366	167432	164466	160532	157566	165950	159050	57	49000	500	120990	100	1	11349509	18738	32.80	5.16	12	0.64	5034.00	31968.00	177800	20240522	-7.14	79100	20230531	108.72	177800	-7.14	20240522	99800	65.43	20240315	177800	-7.14	20240522	79100	108.72	20230531	0.79	N	192820	500	56 억	3375616	N	N	47	N	N
24	20240529	100933	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163800	300	2	0.18	6184071700	37980	25.15	162600	164800	161300	212500	114500	163500	162823.80	29.74	4517	171366	167432	164466	160532	157566	165950	159050	57	49000	500	120990	100	1	11349509	18590	32.54	5.12	12	0.33	5034.00	31968.00	177800	20240522	-7.87	79100	20230531	107.08	177800	-7.87	20240522	99800	64.13	20240315	177800	-7.87	20240522	79100	107.08	20230531	0.79	N	192820	500	56 억	3375616	N	N	47	N	N
25	20240529	090930	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161900	-1600	5	-0.98	1188388700	7293	4.83	162600	164800	161500	212500	114500	163500	162946.57	29.74	-640	171366	167432	164466	160532	157566	165950	159050	57	49000	500	120990	100	1	11349509	18375	32.16	5.06	12	0.06	5034.00	31968.00	177800	20240522	-8.94	79100	20230531	104.68	177800	-8.94	20240522	99800	62.22	20240315	177800	-8.94	20240522	79100	104.68	20230531	0.79	N	192820	500	56 억	3375616	N	N	47	N	N
26	20240528	160928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163500	-2400	5	-1.45	23569716300	144556	104.09	165500	168400	161500	215500	116200	165900	163048.24	29.31	21214	176300	171100	168200	163000	160100	169650	161550	57	49600	500	122760	100	1	11349509	18556	32.48	5.11	12	1.27	5034.00	31968.00	177800	20240522	-8.04	79100	20230531	106.70	177800	-8.04	20240522	99800	63.83	20240315	177800	-8.04	20240522	79100	106.70	20230531	0.83	N	192820	500	56 억	3327057	N	N	47	N	N
27	20240528	150930	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	162900	-3000	5	-1.81	22431671000	137590	99.07	165500	168400	161500	215500	116200	165900	163032.09	29.31	22640	176300	171100	168200	163000	160100	169650	161550	57	49600	500	122760	100	1	11349509	18488	32.36	5.10	12	1.21	5034.00	31968.00	177800	20240522	-8.38	79100	20230531	105.94	177800	-8.38	20240522	99800	63.23	20240315	177800	-8.38	20240522	79100	105.94	20230531	0.83	N	192820	500	56 억	3327057	N	N	96	N	N
28	20240528	140932	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	162800	-3100	5	-1.87	19935291900	122241	88.02	165500	168400	161500	215500	116200	165900	163081.19	29.31	19256	176300	171100	168200	163000	160100	169650	161550	57	49600	500	122760	100	1	11349509	18477	32.34	5.09	12	1.08	5034.00	31968.00	177800	20240522	-8.44	79100	20230531	105.82	177800	-8.44	20240522	99800	63.13	20240315	177800	-8.44	20240522	79100	105.82	20230531	0.83	N	192820	500	56 억	3327057	N	N	96	N	N
29	20240528	130927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161600	-4300	5	-2.59	16477990800	100897	72.65	165500	168400	161600	215500	116200	165900	163314.20	29.31	14373	176300	171100	168200	163000	160100	169650	161550	57	49600	500	122760	100	1	11349509	18341	32.10	5.06	12	0.89	5034.00	31968.00	177800	20240522	-9.11	79100	20230531	104.30	177800	-9.11	20240522	99800	61.92	20240315	177800	-9.11	20240522	79100	104.30	20230531	0.83	N	192820	500	56 억	3327057	N	N	96	N	N
30	20240528	120928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	162500	-3400	5	-2.05	14074394300	86070	61.98	165500	168400	161700	215500	116200	165900	163521.82	29.31	10951	176300	171100	168200	163000	160100	169650	161550	57	49600	500	122760	100	1	11349509	18443	32.28	5.08	12	0.76	5034.00	31968.00	177800	20240522	-8.61	79100	20230531	105.44	177800	-8.61	20240522	99800	62.83	20240315	177800	-8.61	20240522	79100	105.44	20230531	0.83	N	192820	500	56 억	3327057	N	N	96	N	N
31	20240528	110913	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163300	-2600	5	-1.57	11503704700	70259	50.59	165500	168400	161700	215500	116200	165900	163731.90	29.31	7518	176300	171100	168200	163000	160100	169650	161550	57	49600	500	122760	100	1	11349509	18534	32.44	5.11	12	0.62	5034.00	31968.00	177800	20240522	-8.16	79100	20230531	106.45	177800	-8.16	20240522	99800	63.63	20240315	177800	-8.16	20240522	79100	106.45	20230531	0.83	N	192820	500	56 억	3327057	N	N	96	N	N
32	20240528	100929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163200	-2700	5	-1.63	8690316800	52985	38.15	165500	168400	161700	215500	116200	165900	164013.59	29.31	1831	176300	171100	168200	163000	160100	169650	161550	57	49600	500	122760	100	1	11349509	18522	32.42	5.11	12	0.47	5034.00	31968.00	177800	20240522	-8.21	79100	20230531	106.32	177800	-8.21	20240522	99800	63.53	20240315	177800	-8.21	20240522	79100	106.32	20230531	0.83	N	192820	500	56 억	3327057	N	N	96	N	N
33	20240528	090931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165800	-100	5	-0.06	979152300	5864	4.22	165500	168400	164400	215500	116200	165900	166982.40	29.31	192	176300	171100	168200	163000	160100	169650	161550	57	49600	500	122760	100	1	11349509	18817	32.94	5.19	12	0.05	5034.00	31968.00	177800	20240522	-6.75	79100	20230531	109.61	177800	-6.75	20240522	99800	66.13	20240315	177800	-6.75	20240522	79100	109.61	20230531	0.83	N	192820	500	56 억	3327057	N	N	96	N	N
34	20240527	160915	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165900	-3200	5	-1.89	23361864200	138703	104.21	173300	173400	165300	219500	118400	169100	168433.44	29.17	-9990	176966	173032	170066	166132	163166	175000	168100	57	50400	500	125130	100	1	11349509	18829	32.96	5.19	12	1.22	5034.00	31968.00	177800	20240522	-6.69	79100	20230531	109.73	177800	-6.69	20240522	99800	66.23	20240315	177800	-6.69	20240522	79100	109.73	20230531	0.85	N	192820	500	56 억	3310525	N	N	96	N	N
35	20240527	150930	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165700	-3400	5	-2.01	21471216900	127293	95.64	173300	173400	165500	219500	118400	169100	168675.55	29.17	-11199	176966	173032	170066	166132	163166	175000	168100	57	50400	500	125130	100	1	11349509	18806	32.92	5.18	12	1.12	5034.00	31968.00	177800	20240522	-6.81	79100	20230531	109.48	177800	-6.81	20240522	99800	66.03	20240315	177800	-6.81	20240522	79100	109.48	20230531	0.85	N	192820	500	56 억	3310525	N	N	98	N	N
36	20240527	140927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	166200	-2900	5	-1.71	16548606600	97693	73.40	173300	173400	166000	219500	118400	169100	169393.99	29.17	-15127	176966	173032	170066	166132	163166	175000	168100	57	50400	500	125130	100	1	11349509	18863	33.02	5.20	12	0.86	5034.00	31968.00	177800	20240522	-6.52	79100	20230531	110.11	177800	-6.52	20240522	99800	66.53	20240315	177800	-6.52	20240522	79100	110.11	20230531	0.85	N	192820	500	56 억	3310525	N	N	98	N	N
37	20240527	130927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	166800	-2300	5	-1.36	13701917100	80632	60.58	173300	173400	166300	219500	118400	169100	169931.50	29.17	-13236	176966	173032	170066	166132	163166	175000	168100	57	50400	500	125130	100	1	11349509	18931	33.13	5.22	12	0.71	5034.00	31968.00	177800	20240522	-6.19	79100	20230531	110.87	177800	-6.19	20240522	99800	67.13	20240315	177800	-6.19	20240522	79100	110.87	20230531	0.85	N	192820	500	56 억	3310525	N	N	98	N	N
38	20240527	120927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168300	-800	5	-0.47	11054873100	64849	48.72	173300	173400	168100	219500	118400	169100	170470.99	29.17	-8678	176966	173032	170066	166132	163166	175000	168100	57	50400	500	125130	100	1	11349509	19101	33.43	5.26	12	0.57	5034.00	31968.00	177800	20240522	-5.34	79100	20230531	112.77	177800	-5.34	20240522	99800	68.64	20240315	177800	-5.34	20240522	79100	112.77	20230531	0.85	N	192820	500	56 억	3310525	N	N	98	N	N
39	20240527	110927	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169900	800	2	0.47	9295205800	54438	40.90	173300	173400	168500	219500	118400	169100	170748.48	29.17	-7168	176966	173032	170066	166132	163166	175000	168100	57	50400	500	125130	100	1	11349509	19283	33.75	5.31	12	0.48	5034.00	31968.00	177800	20240522	-4.44	79100	20230531	114.79	177800	-4.44	20240522	99800	70.24	20240315	177800	-4.44	20240522	79100	114.79	20230531	0.85	N	192820	500	56 억	3310525	N	N	98	N	N
40	20240527	100925	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169400	300	2	0.18	6910737100	40470	30.41	173300	173400	168500	219500	118400	169100	170761.97	29.17	-5946	176966	173032	170066	166132	163166	175000	168100	57	50400	500	125130	100	1	11349509	19226	33.65	5.30	12	0.36	5034.00	31968.00	177800	20240522	-4.72	79100	20230531	114.16	177800	-4.72	20240522	99800	69.74	20240315	177800	-4.72	20240522	79100	114.16	20230531	0.85	N	192820	500	56 억	3310525	N	N	98	N	N
41	20240527	090926	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	171600	2500	2	1.48	2509064300	14553	10.93	173300	173400	170500	219500	118400	169100	172408.73	29.17	-3368	176966	173032	170066	166132	163166	175000	168100	57	50400	500	125130	100	1	11349509	19476	34.09	5.37	12	0.13	5034.00	31968.00	177800	20240522	-3.49	79100	20230531	116.94	177800	-3.49	20240522	99800	71.94	20240315	177800	-3.49	20240522	79100	116.94	20230531	0.85	N	192820	500	56 억	3310525	N	N	98	N	N
42	20240524	160835	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169100	300	2	0.18	22534249500	132610	93.86	168800	174000	167100	219000	118200	168800	169931.53	28.97	1424	179266	174032	168766	163532	158266	171400	160900	57	50200	500	124910	100	1	11349509	19192	33.59	5.29	12	1.17	5034.00	31968.00	177800	20240522	-4.89	79100	20230531	113.78	177800	-4.89	20240522	99800	69.44	20240315	177800	-4.89	20240522	79100	113.78	20230531	0.86	N	192820	500	56 억	3287734	N	N	98	N	N
43	20240524	150836	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169300	500	2	0.30	20917166500	123023	87.08	168800	174000	167100	219000	118200	168800	170027.39	28.97	535	179266	174032	168766	163532	158266	171400	160900	57	50200	500	124910	100	1	11349509	19215	33.63	5.30	12	1.08	5034.00	31968.00	177800	20240522	-4.78	79100	20230531	114.03	177800	-4.78	20240522	99800	69.64	20240315	177800	-4.78	20240522	79100	114.03	20230531	0.86	N	192820	500	56 억	3287734	N	N	6305	N	N
44	20240524	140841	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169100	300	2	0.18	16818275400	98801	69.93	168800	174000	167100	219000	118200	168800	170225.06	28.97	30	179266	174032	168766	163532	158266	171400	160900	57	50200	500	124910	100	1	11349509	19192	33.59	5.29	12	0.87	5034.00	31968.00	177800	20240522	-4.89	79100	20230531	113.78	177800	-4.89	20240522	99800	69.44	20240315	177800	-4.89	20240522	79100	113.78	20230531	0.86	N	192820	500	56 억	3287734	N	N	6305	N	N
45	20240524	130837	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169000	200	2	0.12	13469107600	79017	55.93	168800	174000	167100	219000	118200	168800	170460.29	28.97	-4121	179266	174032	168766	163532	158266	171400	160900	57	50200	500	124910	100	1	11349509	19181	33.57	5.29	12	0.70	5034.00	31968.00	177800	20240522	-4.95	79100	20230531	113.65	177800	-4.95	20240522	99800	69.34	20240315	177800	-4.95	20240522	79100	113.65	20230531	0.86	N	192820	500	56 억	3287734	N	N	6305	N	N
46	20240524	120839	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169700	900	2	0.53	12134382000	71117	50.34	168800	174000	167100	219000	118200	168800	170627.98	28.97	-4905	179266	174032	168766	163532	158266	171400	160900	57	50200	500	124910	100	1	11349509	19260	33.71	5.31	12	0.63	5034.00	31968.00	177800	20240522	-4.56	79100	20230531	114.54	177800	-4.56	20240522	99800	70.04	20240315	177800	-4.56	20240522	79100	114.54	20230531	0.86	N	192820	500	56 억	3287734	N	N	6305	N	N
47	20240524	110835	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168100	-700	5	-0.41	10308403100	60317	42.69	168800	174000	167100	219000	118200	168800	170906.99	28.97	-6225	179266	174032	168766	163532	158266	171400	160900	57	50200	500	124910	100	1	11349509	19079	33.39	5.26	12	0.53	5034.00	31968.00	177800	20240522	-5.46	79100	20230531	112.52	177800	-5.46	20240522	99800	68.44	20240315	177800	-5.46	20240522	79100	112.52	20230531	0.86	N	192820	500	56 억	3287734	N	N	6305	N	N
48	20240524	100843	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169300	500	2	0.30	8130839500	47451	33.59	168800	174000	167100	219000	118200	168800	171357.29	28.97	-4866	179266	174032	168766	163532	158266	171400	160900	57	50200	500	124910	100	1	11349509	19215	33.63	5.30	12	0.42	5034.00	31968.00	177800	20240522	-4.78	79100	20230531	114.03	177800	-4.78	20240522	99800	69.64	20240315	177800	-4.78	20240522	79100	114.03	20230531	0.86	N	192820	500	56 억	3287734	N	N	6305	N	N
49	20240524	090837	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	172100	3300	2	1.95	2870851100	16695	11.82	168800	174000	167100	219000	118200	168800	171976.24	28.97	-643	179266	174032	168766	163532	158266	171400	160900	57	50200	500	124910	100	1	11349509	19533	34.19	5.38	12	0.15	5034.00	31968.00	177800	20240522	-3.21	79100	20230531	117.57	177800	-3.21	20240522	99800	72.44	20240315	177800	-3.21	20240522	79100	117.57	20230531	0.86	N	192820	500	56 억	3287734	N	N	6305	N	N
50	20240523	160834	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168800	-2700	5	-1.57	23710041700	140961	89.38	169900	174000	163500	222500	120100	171500	168202.00	28.90	5569	180100	175800	173500	169200	166900	174650	168050	57	51000	500	126910	100	1	11349509	19158	33.53	5.28	12	1.24	5034.00	31968.00	177800	20240522	-5.06	79100	20230531	113.40	177800	-5.06	20240522	99800	69.14	20240315	177800	-5.06	20240522	79100	113.40	20230531	0.76	N	192820	500	56 억	3279691	N	N	6305	N	N
51	20240523	150839	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	169100	-2400	5	-1.40	22816206700	135669	86.02	169900	174000	163500	222500	120100	171500	168175.54	28.90	6730	180100	175800	173500	169200	166900	174650	168050	57	51000	500	126910	100	1	11349509	19192	33.59	5.29	12	1.20	5034.00	31968.00	177800	20240522	-4.89	79100	20230531	113.78	177800	-4.89	20240522	99800	69.44	20240315	177800	-4.89	20240522	79100	113.78	20230531	0.76	N	192820	500	56 억	3279691	N	N	372	N	N
52	20240523	140841	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168800	-2700	5	-1.57	20742003700	123379	78.23	169900	174000	163500	222500	120100	171500	168116.16	28.90	5465	180100	175800	173500	169200	166900	174650	168050	57	51000	500	126910	100	1	11349509	19158	33.53	5.28	12	1.09	5034.00	31968.00	177800	20240522	-5.06	79100	20230531	113.40	177800	-5.06	20240522	99800	69.14	20240315	177800	-5.06	20240522	79100	113.40	20230531	0.76	N	192820	500	56 억	3279691	N	N	372	N	N
53	20240523	130840	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168300	-3200	5	-1.87	18317308800	108990	69.11	169900	174000	163500	222500	120100	171500	168064.12	28.90	9115	180100	175800	173500	169200	166900	174650	168050	57	51000	500	126910	100	1	11349509	19101	33.43	5.26	12	0.96	5034.00	31968.00	177800	20240522	-5.34	79100	20230531	112.77	177800	-5.34	20240522	99800	68.64	20240315	177800	-5.34	20240522	79100	112.77	20230531	0.76	N	192820	500	56 억	3279691	N	N	372	N	N
54	20240523	120835	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168100	-3400	5	-1.98	16282553200	96837	61.40	169900	174000	163500	222500	120100	171500	168143.92	28.90	9843	180100	175800	173500	169200	166900	174650	168050	57	51000	500	126910	100	1	11349509	19079	33.39	5.26	12	0.85	5034.00	31968.00	177800	20240522	-5.46	79100	20230531	112.52	177800	-5.46	20240522	99800	68.44	20240315	177800	-5.46	20240522	79100	112.52	20230531	0.76	N	192820	500	56 억	3279691	N	N	372	N	N
55	20240523	110833	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	168200	-3300	5	-1.92	13895475200	82686	52.43	169900	174000	163500	222500	120100	171500	168051.12	28.90	9280	180100	175800	173500	169200	166900	174650	168050	57	51000	500	126910	100	1	11349509	19090	33.41	5.26	12	0.73	5034.00	31968.00	177800	20240522	-5.40	79100	20230531	112.64	177800	-5.40	20240522	99800	68.54	20240315	177800	-5.40	20240522	79100	112.64	20230531	0.76	N	192820	500	56 억	3279691	N	N	372	N	N
56	20240523	100836	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	167700	-3800	5	-2.22	11410931700	67881	43.04	169900	174000	163500	222500	120100	171500	168102.00	28.90	6672	180100	175800	173500	169200	166900	174650	168050	57	51000	500	126910	100	1	11349509	19033	33.31	5.25	12	0.60	5034.00	31968.00	177800	20240522	-5.68	79100	20230531	112.01	177800	-5.68	20240522	99800	68.04	20240315	177800	-5.68	20240522	79100	112.01	20230531	0.76	N	192820	500	56 억	3279691	N	N	372	N	N
57	20240523	090839	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	165000	-6500	5	-3.79	3499108000	21115	13.39	169900	169900	163500	222500	120100	171500	165716.69	28.90	4795	180100	175800	173500	169200	166900	174650	168050	57	51000	500	126910	100	1	11349509	18727	32.78	5.16	12	0.19	5034.00	31968.00	177800	20240522	-7.20	79100	20230531	108.60	177800	-7.20	20240522	99800	65.33	20240315	177800	-7.20	20240522	79100	108.60	20230531	0.76	N	192820	500	56 억	3279691	N	N	372	N	N
58	20240522	160826	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	171500	-900	5	-0.52	27530946300	157549	72.04	176000	177800	171200	224000	120700	172400	174748.14	28.64	11383	182000	177200	170200	165400	158400	179600	167800	57	51600	500	127570	100	1	11349509	19464	34.07	5.36	12	1.39	5034.00	31968.00	177800	20240522	-3.54	79100	20230531	116.81	177800	-3.54	20240522	99800	71.84	20240315	177800	-3.54	20240522	79100	116.81	20230531	0.72	N	192820	500	56 억	3250649	N	N	371	N	N
59	20240522	150834	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	171600	-800	5	-0.46	26426688100	151111	69.10	176000	177800	171500	224000	120700	172400	174882.62	28.64	10759	182000	177200	170200	165400	158400	179600	167800	57	51600	500	127570	100	1	11349509	19476	34.09	5.37	12	1.33	5034.00	31968.00	177800	20240522	-3.49	79100	20230531	116.94	177800	-3.49	20240522	99800	71.94	20240315	177800	-3.49	20240522	79100	116.94	20230531	0.72	N	192820	500	56 억	3250649	N	N	471	N	N
60	20240522	140834	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	171900	-500	5	-0.29	24386159100	139233	63.67	176000	177800	171900	224000	120700	172400	175146.40	28.64	10716	182000	177200	170200	165400	158400	179600	167800	57	51600	500	127570	100	1	11349509	19510	34.15	5.38	12	1.23	5034.00	31968.00	177800	20240522	-3.32	79100	20230531	117.32	177800	-3.32	20240522	99800	72.24	20240315	177800	-3.32	20240522	79100	117.32	20230531	0.72	N	192820	500	56 억	3250649	N	N	471	N	N
61	20240522	130831	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	173200	800	2	0.46	21815139900	124332	56.85	176000	177800	172000	224000	120700	172400	175458.77	28.64	9752	182000	177200	170200	165400	158400	179600	167800	57	51600	500	127570	100	1	11349509	19657	34.41	5.42	12	1.10	5034.00	31968.00	177800	20240522	-2.59	79100	20230531	118.96	177800	-2.59	20240522	99800	73.55	20240315	177800	-2.59	20240522	79100	118.96	20230531	0.72	N	192820	500	56 억	3250649	N	N	471	N	N
62	20240522	120936	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	174300	1900	2	1.10	18357772600	104369	47.72	176000	177800	173300	224000	120700	172400	175892.96	28.64	6964	182000	177200	170200	165400	158400	179600	167800	57	51600	500	127570	100	1	11349509	19782	34.62	5.45	12	0.92	5034.00	31968.00	177800	20240522	-1.97	79100	20230531	120.35	177800	-1.97	20240522	99800	74.65	20240315	177800	-1.97	20240522	79100	120.35	20230531	0.72	N	192820	500	56 억	3250649	N	N	471	N	N
63	20240522	110836	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	174900	2500	2	1.45	15463545600	87825	40.16	176000	177800	173300	224000	120700	172400	176072.25	28.64	4855	182000	177200	170200	165400	158400	179600	167800	57	51600	500	127570	100	1	11349509	19850	34.74	5.47	12	0.77	5034.00	31968.00	177800	20240522	-1.63	79100	20230531	121.11	177800	-1.63	20240522	99800	75.25	20240315	177800	-1.63	20240522	79100	121.11	20230531	0.72	N	192820	500	56 억	3250649	N	N	471	N	N
64	20240522	100833	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	177200	4800	2	2.78	10468334400	59493	27.20	176000	177800	173300	224000	120700	172400	175959.09	28.64	5963	182000	177200	170200	165400	158400	179600	167800	57	51600	500	127570	100	1	11349509	20111	35.20	5.54	12	0.52	5034.00	31968.00	177800	20240522	-0.34	79100	20230531	124.02	177800	-0.34	20240522	99800	77.56	20240315	177800	-0.34	20240522	79100	124.02	20230531	0.72	N	192820	500	56 억	3250649	N	N	471	N	N
65	20240522	090834	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	176700	4300	2	2.49	2996546600	17072	7.81	176000	176900	173300	224000	120700	172400	175524.05	28.64	184	182000	177200	170200	165400	158400	179600	167800	57	51600	500	127570	100	1	11349509	20055	35.10	5.53	12	0.15	5034.00	31968.00	176900	20240522	-0.11	79100	20230531	123.39	176900	-0.11	20240522	99800	77.05	20240315	176900	-0.11	20240522	79100	123.39	20230531	0.72	N	192820	500	56 억	3250649	N	N	471	N	N
66	20240521	160823	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	172400	7700	2	4.68	37498665300	218405	155.01	164100	175000	163200	214000	115300	164700	171693.20	28.73	5818	169900	167300	162400	159800	154900	168600	161100	57	49300	500	121870	100	1	11349509	19567	34.25	5.39	12	1.92	5034.00	31968.00	175000	20240521	-1.49	79100	20230531	117.95	175000	-1.49	20240521	99800	72.75	20240315	175000	-1.49	20240521	79100	117.95	20230531	0.70	N	192820	500	56 억	3260927	N	N	471	N	N
67	20240521	150830	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	171500	6800	2	4.13	36423365500	212153	150.57	164100	175000	163200	214000	115300	164700	171685.15	28.73	5885	169900	167300	162400	159800	154900	168600	161100	57	49300	500	121870	100	1	11349509	19464	34.07	5.36	12	1.87	5034.00	31968.00	175000	20240521	-2.00	79100	20230531	116.81	175000	-2.00	20240521	99800	71.84	20240315	175000	-2.00	20240521	79100	116.81	20230531	0.70	N	192820	500	56 억	3260927	N	N	590	N	N
68	20240521	140829	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	171300	6600	2	4.01	31352862000	182512	129.53	164100	175000	163200	214000	115300	164700	171786.06	28.73	2875	169900	167300	162400	159800	154900	168600	161100	57	49300	500	121870	100	1	11349509	19442	34.03	5.36	12	1.61	5034.00	31968.00	175000	20240521	-2.11	79100	20230531	116.56	175000	-2.11	20240521	99800	71.64	20240315	175000	-2.11	20240521	79100	116.56	20230531	0.70	N	192820	500	56 억	3260927	N	N	590	N	N
69	20240521	130829	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	171900	7200	2	4.37	28554739700	166187	117.95	164100	175000	163200	214000	115300	164700	171823.89	28.73	1760	169900	167300	162400	159800	154900	168600	161100	57	49300	500	121870	100	1	11349509	19510	34.15	5.38	12	1.46	5034.00	31968.00	175000	20240521	-1.77	79100	20230531	117.32	175000	-1.77	20240521	99800	72.24	20240315	175000	-1.77	20240521	79100	117.32	20230531	0.70	N	192820	500	56 억	3260927	N	N	590	N	N
70	20240521	120828	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	171500	6800	2	4.13	25625431000	149169	105.87	164100	175000	163200	214000	115300	164700	171788.96	28.73	-1217	169900	167300	162400	159800	154900	168600	161100	57	49300	500	121870	100	1	11349509	19464	34.07	5.36	12	1.31	5034.00	31968.00	175000	20240521	-2.00	79100	20230531	116.81	175000	-2.00	20240521	99800	71.84	20240315	175000	-2.00	20240521	79100	116.81	20230531	0.70	N	192820	500	56 억	3260927	N	N	590	N	N
71	20240521	110828	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	172800	8100	2	4.92	22243996600	129457	91.88	164100	175000	163200	214000	115300	164700	171826.58	28.73	1100	169900	167300	162400	159800	154900	168600	161100	57	49300	500	121870	100	1	11349509	19612	34.33	5.41	12	1.14	5034.00	31968.00	175000	20240521	-1.26	79100	20230531	118.46	175000	-1.26	20240521	99800	73.15	20240315	175000	-1.26	20240521	79100	118.46	20230531	0.70	N	192820	500	56 억	3260927	N	N	590	N	N
72	20240521	100829	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	173700	9000	2	5.46	15065914100	88108	62.53	164100	174000	163200	214000	115300	164700	170995.29	28.73	5638	169900	167300	162400	159800	154900	168600	161100	57	49300	500	121870	100	1	11349509	19714	34.51	5.43	12	0.78	5034.00	31968.00	174000	20240521	-0.17	79100	20230531	119.60	174000	-0.17	20240521	99800	74.05	20240315	174000	-0.17	20240521	79100	119.60	20230531	0.70	N	192820	500	56 억	3260927	N	N	590	N	N
73	20240521	090825	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	167500	2800	2	1.70	913094500	5495	3.90	164100	168000	163200	214000	115300	164700	166174.15	28.73	908	169900	167300	162400	159800	154900	168600	161100	57	49300	500	121870	100	1	11349509	19010	33.27	5.24	12	0.05	5034.00	31968.00	172200	20240514	-2.73	79100	20230531	111.76	172200	-2.73	20240514	99800	67.84	20240315	172200	-2.73	20240514	79100	111.76	20230531	0.70	N	192820	500	56 억	3260927	N	N	590	N	N
74	20240517	160830	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160400	-1000	5	-0.62	13381406200	83549	44.59	160500	162800	158900	209500	113000	161400	160161.97	28.80	7516	165733	163566	161933	159766	158133	164650	160850	57	48100	500	119430	100	1	11349509	18205	31.86	5.02	12	0.74	5034.00	31968.00	172200	20240514	-6.85	75500	20230510	112.45	172200	-6.85	20240514	99800	60.72	20240315	172200	-6.85	20240514	79100	102.78	20230531	0.71	N	192820	500	56 억	3268173	N	N	155	N	N
75	20240517	150834	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160100	-1300	5	-0.81	12410998400	77495	41.36	160500	162800	158900	209500	113000	161400	160152.22	28.80	7491	165733	163566	161933	159766	158133	164650	160850	57	48100	500	119430	100	1	11349509	18171	31.80	5.01	12	0.68	5034.00	31968.00	172200	20240514	-7.03	75500	20230510	112.05	172200	-7.03	20240514	99800	60.42	20240315	172200	-7.03	20240514	79100	102.40	20230531	0.71	N	192820	500	56 억	3268173	N	N	345	N	N
76	20240517	140827	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	159500	-1900	5	-1.18	10376618200	64779	34.57	160500	162800	158900	209500	113000	161400	160184.87	28.80	5887	165733	163566	161933	159766	158133	164650	160850	57	48100	500	119430	100	1	11349509	18102	31.68	4.99	12	0.57	5034.00	31968.00	172200	20240514	-7.38	75500	20230510	111.26	172200	-7.38	20240514	99800	59.82	20240315	172200	-7.38	20240514	79100	101.64	20230531	0.71	N	192820	500	56 억	3268173	N	N	345	N	N
77	20240517	130819	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	159800	-1600	5	-0.99	8762026000	54656	29.17	160500	162800	158900	209500	113000	161400	160312.20	28.80	6279	165733	163566	161933	159766	158133	164650	160850	57	48100	500	119430	100	1	11349509	18137	31.74	5.00	12	0.48	5034.00	31968.00	172200	20240514	-7.20	75500	20230510	111.66	172200	-7.20	20240514	99800	60.12	20240315	172200	-7.20	20240514	79100	102.02	20230531	0.71	N	192820	500	56 억	3268173	N	N	345	N	N
78	20240517	120820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	159400	-2000	5	-1.24	7379196800	45996	24.55	160500	162800	158900	209500	113000	161400	160431.23	28.80	6091	165733	163566	161933	159766	158133	164650	160850	57	48100	500	119430	100	1	11349509	18091	31.66	4.99	12	0.41	5034.00	31968.00	172200	20240514	-7.43	75500	20230510	111.13	172200	-7.43	20240514	99800	59.72	20240315	172200	-7.43	20240514	79100	101.52	20230531	0.71	N	192820	500	56 억	3268173	N	N	345	N	N
79	20240517	110820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	159900	-1500	5	-0.93	5767486600	35884	19.15	160500	162800	159000	209500	113000	161400	160725.82	28.80	7349	165733	163566	161933	159766	158133	164650	160850	57	48100	500	119430	100	1	11349509	18148	31.76	5.00	12	0.32	5034.00	31968.00	172200	20240514	-7.14	75500	20230510	111.79	172200	-7.14	20240514	99800	60.22	20240315	172200	-7.14	20240514	79100	102.15	20230531	0.71	N	192820	500	56 억	3268173	N	N	345	N	N
80	20240517	100816	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	160000	-1400	5	-0.87	3783795500	23543	12.56	160500	162800	159000	209500	113000	161400	160718.44	28.80	4103	165733	163566	161933	159766	158133	164650	160850	57	48100	500	119430	100	1	11349509	18159	31.78	5.01	12	0.21	5034.00	31968.00	172200	20240514	-7.08	75500	20230510	111.92	172200	-7.08	20240514	99800	60.32	20240315	172200	-7.08	20240514	79100	102.28	20230531	0.71	N	192820	500	56 억	3268173	N	N	345	N	N
81	20240517	090821	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	162500	1100	2	0.68	1197162800	7420	3.96	160500	162800	159500	209500	113000	161400	161342.68	28.80	313	165733	163566	161933	159766	158133	164650	160850	57	48100	500	119430	100	1	11349509	18443	32.28	5.08	12	0.07	5034.00	31968.00	172200	20240514	-5.63	75500	20230510	115.23	172200	-5.63	20240514	99800	62.83	20240315	172200	-5.63	20240514	79100	105.44	20230531	0.71	N	192820	500	56 억	3268173	N	N	345	N	N
82	20240516	160813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161400	900	2	0.56	30285499600	187184	48.59	160600	164100	160300	208500	112400	160500	161796.37	28.27	1865	177166	168832	163866	155532	150566	166350	153050	57	48000	500	118770	100	1	11349509	18318	32.06	5.05	12	1.65	5034.00	31968.00	172200	20240514	-6.27	74100	20230509	117.81	172200	-6.27	20240514	99800	61.72	20240315	172200	-6.27	20240514	79100	104.05	20230531	0.58	N	192820	500	56 억	3208359	N	N	345	N	N
83	20240516	150812	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161200	700	2	0.44	28507589200	176170	45.73	160600	164100	160300	208500	112400	160500	161818.91	28.27	4646	177166	168832	163866	155532	150566	166350	153050	57	48000	500	118770	100	1	11349509	18295	32.02	5.04	12	1.55	5034.00	31968.00	172200	20240514	-6.39	74100	20230509	117.54	172200	-6.39	20240514	99800	61.52	20240315	172200	-6.39	20240514	79100	103.79	20230531	0.58	N	192820	500	56 억	3208359	N	N	43	N	N
84	20240516	140818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161200	700	2	0.44	25269575900	156076	40.51	160600	164100	160300	208500	112400	160500	161905.91	28.27	4168	177166	168832	163866	155532	150566	166350	153050	57	48000	500	118770	100	1	11349509	18295	32.02	5.04	12	1.38	5034.00	31968.00	172200	20240514	-6.39	74100	20230509	117.54	172200	-6.39	20240514	99800	61.52	20240315	172200	-6.39	20240514	79100	103.79	20230531	0.58	N	192820	500	56 억	3208359	N	N	43	N	N
85	20240516	130813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161400	900	2	0.56	21929879200	135355	35.13	160600	164100	160300	208500	112400	160500	162017.91	28.27	2129	177166	168832	163866	155532	150566	166350	153050	57	48000	500	118770	100	1	11349509	18318	32.06	5.05	12	1.19	5034.00	31968.00	172200	20240514	-6.27	74100	20230509	117.81	172200	-6.27	20240514	99800	61.72	20240315	172200	-6.27	20240514	79100	104.05	20230531	0.58	N	192820	500	56 억	3208359	N	N	43	N	N
86	20240516	120812	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161300	800	2	0.50	18887701600	116483	30.23	160600	164100	160300	208500	112400	160500	162150.37	28.27	101	177166	168832	163866	155532	150566	166350	153050	57	48000	500	118770	100	1	11349509	18307	32.04	5.05	12	1.03	5034.00	31968.00	172200	20240514	-6.33	74100	20230509	117.68	172200	-6.33	20240514	99800	61.62	20240315	172200	-6.33	20240514	79100	103.92	20230531	0.58	N	192820	500	56 억	3208359	N	N	43	N	N
87	20240516	110809	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161900	1400	2	0.87	16028689900	98799	25.64	160600	164100	160300	208500	112400	160500	162235.98	28.27	-746	177166	168832	163866	155532	150566	166350	153050	57	48000	500	118770	100	1	11349509	18375	32.16	5.06	12	0.87	5034.00	31968.00	172200	20240514	-5.98	74100	20230509	118.49	172200	-5.98	20240514	99800	62.22	20240315	172200	-5.98	20240514	79100	104.68	20230531	0.58	N	192820	500	56 억	3208359	N	N	43	N	N
88	20240516	100813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	161900	1400	2	0.87	10610550300	65447	16.99	160600	164100	160300	208500	112400	160500	162125.21	28.27	-5084	177166	168832	163866	155532	150566	166350	153050	57	48000	500	118770	100	1	11349509	18375	32.16	5.06	12	0.58	5034.00	31968.00	172200	20240514	-5.98	74100	20230509	118.49	172200	-5.98	20240514	99800	62.22	20240315	172200	-5.98	20240514	79100	104.68	20230531	0.58	N	192820	500	56 억	3208359	N	N	43	N	N
89	20240516	090813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	163200	2700	2	1.68	2889954800	17773	4.61	160600	164100	160600	208500	112400	160500	162607.93	28.27	1616	177166	168832	163866	155532	150566	166350	153050	57	48000	500	118770	100	1	11349509	18522	32.42	5.11	12	0.16	5034.00	31968.00	172200	20240514	-5.23	74100	20230509	120.24	172200	-5.23	20240514	99800	63.53	20240315	172200	-5.23	20240514	79100	106.32	20230531	0.58	N	192820	500	56 억	3208359	N	N	43	N	N
90	20240514	160822	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	160500	2800	2	1.78	63454165300	384514	101.60	161700	172200	158900	205000	110400	157700	165026.28	27.41	75570	173633	165666	156733	148766	139833	169650	152750	57	47300	500	116690	100	1	11349509	18216	31.88	5.02	12	3.39	5034.00	31968.00	172200	20240514	-6.79	74100	20230509	116.60	172200	-6.79	20240514	99800	60.82	20240315	172200	-6.79	20240514	79100	102.91	20230531	0.63	N	192820	500	56 억	3111428	N	N	43	N	N
91	20240514	150825	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	159700	2000	2	1.27	61749902700	373877	98.79	161700	172200	158900	205000	110400	157700	165161.01	27.41	71488	173633	165666	156733	148766	139833	169650	152750	57	47300	500	116690	100	1	11349509	18125	31.72	5.00	12	3.29	5034.00	31968.00	172200	20240514	-7.26	74100	20230509	115.52	172200	-7.26	20240514	99800	60.02	20240315	172200	-7.26	20240514	79100	101.90	20230531	0.63	N	192820	500	56 억	3111428	N	N	1155	N	N
92	20240514	140823	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	160200	2500	2	1.59	57968374400	350192	92.53	161700	172200	159000	205000	110400	157700	165533.12	27.41	60549	173633	165666	156733	148766	139833	169650	152750	57	47300	500	116690	100	1	11349509	18182	31.82	5.01	12	3.09	5034.00	31968.00	172200	20240514	-6.97	74100	20230509	116.19	172200	-6.97	20240514	99800	60.52	20240315	172200	-6.97	20240514	79100	102.53	20230531	0.63	N	192820	500	56 억	3111428	N	N	1155	N	N
93	20240514	130824	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	160500	2800	2	1.78	52998256300	319058	84.30	161700	172200	159900	205000	110400	157700	166108.53	27.41	47900	173633	165666	156733	148766	139833	169650	152750	57	47300	500	116690	100	1	11349509	18216	31.88	5.02	12	2.81	5034.00	31968.00	172200	20240514	-6.79	74100	20230509	116.60	172200	-6.79	20240514	99800	60.82	20240315	172200	-6.79	20240514	79100	102.91	20230531	0.63	N	192820	500	56 억	3111428	N	N	1155	N	N
94	20240514	120821	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	160400	2700	2	1.71	50467525800	303351	80.15	161700	172200	159900	205000	110400	157700	166366.77	27.41	44206	173633	165666	156733	148766	139833	169650	152750	57	47300	500	116690	100	1	11349509	18205	31.86	5.02	12	2.67	5034.00	31968.00	172200	20240514	-6.85	74100	20230509	116.46	172200	-6.85	20240514	99800	60.72	20240315	172200	-6.85	20240514	79100	102.78	20230531	0.63	N	192820	500	56 억	3111428	N	N	1155	N	N
95	20240514	110822	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	160600	2900	2	1.84	47035635300	281957	74.50	161700	172200	160500	205000	110400	157700	166818.47	27.41	38020	173633	165666	156733	148766	139833	169650	152750	57	47300	500	116690	100	1	11349509	18227	31.90	5.02	12	2.48	5034.00	31968.00	172200	20240514	-6.74	74100	20230509	116.73	172200	-6.74	20240514	99800	60.92	20240315	172200	-6.74	20240514	79100	103.03	20230531	0.63	N	192820	500	56 억	3111428	N	N	1155	N	N
96	20240514	100819	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	164200	6500	2	4.12	38964672800	232296	61.38	161700	172200	161500	205000	110400	157700	167737.17	27.41	35367	173633	165666	156733	148766	139833	169650	152750	57	47300	500	116690	100	1	11349509	18636	32.62	5.14	12	2.05	5034.00	31968.00	172200	20240514	-4.65	74100	20230509	121.59	172200	-4.65	20240514	99800	64.53	20240315	172200	-4.65	20240514	79100	107.59	20230531	0.63	N	192820	500	56 억	3111428	N	N	1155	N	N
97	20240514	090821	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	169600	11900	2	7.55	19120912900	114137	30.16	161700	171000	161500	205000	110400	157700	167525.98	27.41	18717	173633	165666	156733	148766	139833	169650	152750	57	47300	500	116690	100	1	11349509	19249	33.69	5.31	12	1.01	5034.00	31968.00	171000	20240514	-0.82	74100	20230509	128.88	171000	-0.82	20240514	99800	69.94	20240315	171000	-0.82	20240514	79100	114.41	20230531	0.63	N	192820	500	56 억	3111428	N	N	1155	N	N
98	20240513	160820	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	157700	7800	2	5.20	59637558100	377439	170.28	149900	164700	147800	194800	105000	149900	158006.21	27.73	-7670	156900	153400	147500	144000	138100	155150	145750	57	44900	500	110920	100	1	11349509	17898	31.33	4.93	12	3.33	5034.00	31968.00	164700	20240513	-4.25	73400	20230504	114.85	164700	-4.25	20240513	99800	58.02	20240315	164700	-4.25	20240513	79100	99.37	20230531	0.57	N	192820	500	56 억	3147697	N	N	1155	N	N
99	20240513	150822	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	158200	8300	2	5.54	57985494600	366960	165.55	149900	164700	147800	194800	105000	149900	158015.89	27.73	-10622	156900	153400	147500	144000	138100	155150	145750	57	44900	500	110920	100	1	11349509	17955	31.43	4.95	12	3.23	5034.00	31968.00	164700	20240513	-3.95	73400	20230504	115.53	164700	-3.95	20240513	99800	58.52	20240315	164700	-3.95	20240513	79100	100.00	20230531	0.57	N	192820	500	56 억	3147697	N	N	770	N	N
100	20240513	140822	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	157000	7100	2	4.74	53921832200	341097	153.88	149900	164700	147800	194800	105000	149900	158083.62	27.73	-12222	156900	153400	147500	144000	138100	155150	145750	57	44900	500	110920	100	1	11349509	17819	31.19	4.91	12	3.01	5034.00	31968.00	164700	20240513	-4.68	73400	20230504	113.90	164700	-4.68	20240513	99800	57.31	20240315	164700	-4.68	20240513	79100	98.48	20230531	0.57	N	192820	500	56 억	3147697	N	N	770	N	N
101	20240513	130816	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	155100	5200	2	3.47	49645366300	313754	141.55	149900	164700	147800	194800	105000	149900	158230.28	27.73	-12640	156900	153400	147500	144000	138100	155150	145750	57	44900	500	110920	100	1	11349509	17603	30.81	4.85	12	2.76	5034.00	31968.00	164700	20240513	-5.83	73400	20230504	111.31	164700	-5.83	20240513	99800	55.41	20240315	164700	-5.83	20240513	79100	96.08	20230531	0.57	N	192820	500	56 억	3147697	N	N	770	N	N
102	20240513	120820	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	155900	6000	2	4.00	46273604600	292076	131.77	149900	164700	147800	194800	105000	149900	158430.07	27.73	-14845	156900	153400	147500	144000	138100	155150	145750	57	44900	500	110920	100	1	11349509	17694	30.97	4.88	12	2.57	5034.00	31968.00	164700	20240513	-5.34	73400	20230504	112.40	164700	-5.34	20240513	99800	56.21	20240315	164700	-5.34	20240513	79100	97.09	20230531	0.57	N	192820	500	56 억	3147697	N	N	770	N	N
103	20240513	110819	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	158200	8300	2	5.54	42902556900	270597	122.08	149900	164700	147800	194800	105000	149900	158547.86	27.73	-16550	156900	153400	147500	144000	138100	155150	145750	57	44900	500	110920	100	1	11349509	17955	31.43	4.95	12	2.38	5034.00	31968.00	164700	20240513	-3.95	73400	20230504	115.53	164700	-3.95	20240513	99800	58.52	20240315	164700	-3.95	20240513	79100	100.00	20230531	0.57	N	192820	500	56 억	3147697	N	N	770	N	N
104	20240513	100818	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	155200	5300	2	3.54	36072639700	227069	102.44	149900	164700	147800	194800	105000	149900	158862.10	27.73	-15284	156900	153400	147500	144000	138100	155150	145750	57	44900	500	110920	100	1	11349509	17614	30.83	4.85	12	2.00	5034.00	31968.00	164700	20240513	-5.77	73400	20230504	111.44	164700	-5.77	20240513	99800	55.51	20240315	164700	-5.77	20240513	79100	96.21	20230531	0.57	N	192820	500	56 억	3147697	N	N	770	N	N
105	20240513	090821	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	157300	7400	2	4.94	5665421400	36777	16.59	149900	157600	147800	194800	105000	149900	154048.17	27.73	-5167	156900	153400	147500	144000	138100	155150	145750	57	44900	500	110920	100	1	11349509	17853	31.25	4.92	12	0.32	5034.00	31968.00	157600	20240513	-0.19	73400	20230504	114.31	157600	-0.19	20240513	99800	57.62	20240315	157600	-0.19	20240513	79100	98.86	20230531	0.57	N	192820	500	56 억	3147697	N	N	770	N	N
106	20240510	160756	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	149900	6500	2	4.53	32782053000	221229	152.99	144700	151000	141600	186400	100400	143400	148180.50	28.01	14456	147466	145432	141666	139632	135866	146450	140650	57	43000	500	106110	100	1	11349509	17013	29.78	4.69	12	1.95	5034.00	31968.00	157200	20230901	-4.64	73400	20230504	104.22	151000	-0.73	20240510	99800	50.20	20240315	157200	-4.64	20230901	75500	98.54	20230510	0.56	N	192820	500	56 억	3178794	N	N	770	N	N
107	20240510	150801	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	149800	6400	2	4.46	31742642400	214285	148.19	144700	151000	141600	186400	100400	143400	148132.82	28.01	14139	147466	145432	141666	139632	135866	146450	140650	57	43000	500	106110	100	1	11349509	17002	29.76	4.69	12	1.89	5034.00	31968.00	157200	20230901	-4.71	73400	20230504	104.09	151000	-0.79	20240510	99800	50.10	20240315	157200	-4.71	20230901	75500	98.41	20230510	0.56	N	192820	500	56 억	3178794	N	N	16374	N	N
108	20240510	140806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	149800	6400	2	4.46	26550982600	179608	124.21	144700	151000	141600	186400	100400	143400	147827.39	28.01	18625	147466	145432	141666	139632	135866	146450	140650	57	43000	500	106110	100	1	11349509	17002	29.76	4.69	12	1.58	5034.00	31968.00	157200	20230901	-4.71	73400	20230504	104.09	151000	-0.79	20240510	99800	50.10	20240315	157200	-4.71	20230901	75500	98.41	20230510	0.56	N	192820	500	56 억	3178794	N	N	16374	N	N
109	20240510	130758	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	151000	7600	2	5.30	21804177700	147938	102.31	144700	151000	141600	186400	100400	143400	147387.27	28.01	18740	147466	145432	141666	139632	135866	146450	140650	57	43000	500	106110	100	1	11349509	17138	30.00	4.72	12	1.30	5034.00	31968.00	157200	20230901	-3.94	73400	20230504	105.72	151000	0.00	20240510	99800	51.30	20240315	157200	-3.94	20230901	75500	100.00	20230510	0.56	N	192820	500	56 억	3178794	N	N	16374	N	N
110	20240510	120754	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	149700	6300	2	4.39	16367185800	111665	77.22	144700	149800	141600	186400	100400	143400	146574.00	28.01	15421	147466	145432	141666	139632	135866	146450	140650	57	43000	500	106110	100	1	11349509	16990	29.74	4.68	12	0.98	5034.00	31968.00	157200	20230901	-4.77	73400	20230504	103.95	149800	-0.07	20240510	99800	50.00	20240315	157200	-4.77	20230901	75500	98.28	20230510	0.56	N	192820	500	56 억	3178794	N	N	16374	N	N
111	20240510	110758	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	146700	3300	2	2.30	10704491600	73370	50.74	144700	147900	141600	186400	100400	143400	145897.39	28.01	4299	147466	145432	141666	139632	135866	146450	140650	57	43000	500	106110	100	1	11349509	16650	29.14	4.59	12	0.65	5034.00	31968.00	157200	20230901	-6.68	73400	20230504	99.86	147900	-0.81	20240510	99800	46.99	20240315	157200	-6.68	20230901	75500	94.30	20230510	0.56	N	192820	500	56 억	3178794	N	N	16374	N	N
112	20240510	100757	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	145200	1800	2	1.26	7907206500	54259	37.52	144700	147900	141600	186400	100400	143400	145730.78	28.01	5003	147466	145432	141666	139632	135866	146450	140650	57	43000	500	106110	100	1	11349509	16479	28.84	4.54	12	0.48	5034.00	31968.00	157200	20230901	-7.63	73400	20230504	97.82	147900	-1.83	20240510	99800	45.49	20240315	157200	-7.63	20230901	75500	92.32	20230510	0.56	N	192820	500	56 억	3178794	N	N	16374	N	N
113	20240510	090759	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	146200	2800	2	1.95	1437655400	9957	6.89	144700	146200	141600	186400	100400	143400	144386.40	28.01	813	147466	145432	141666	139632	135866	146450	140650	57	43000	500	106110	100	1	11349509	16593	29.04	4.57	12	0.09	5034.00	31968.00	157200	20230901	-7.00	73400	20230504	99.18	146200	0.00	20240510	99800	46.49	20240315	157200	-7.00	20230901	75500	93.64	20230510	0.56	N	192820	500	56 억	3178794	N	N	16374	N	N
114	20240509	160813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	143400	4800	2	3.46	20511171800	144474	222.10	139800	143700	137900	180100	97100	138600	141968.88	28.07	-1774	142733	140666	138833	136766	134933	139750	135850	57	41500	500	102560	100	1	11349509	16275	28.49	4.49	12	1.27	5034.00	31968.00	157200	20230901	-8.78	73400	20230504	95.37	144300	-0.62	20240502	99800	43.69	20240315	157200	-8.78	20230901	74100	93.52	20230509	0.59	N	192820	500	56 억	3185614	N	N	16374	N	N
115	20240509	150813	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	141200	2600	2	1.88	17337441500	122288	188.00	139800	143700	137900	180100	97100	138600	141775.49	28.07	-785	142733	140666	138833	136766	134933	139750	135850	57	41500	500	102560	100	1	11349509	16026	28.05	4.42	12	1.08	5034.00	31968.00	157200	20230901	-10.18	73400	20230504	92.37	144300	-2.15	20240502	99800	41.48	20240315	157200	-10.18	20230901	74100	90.55	20230509	0.59	N	192820	500	56 억	3185614	N	N	3870	N	N
116	20240509	140726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	142400	3800	2	2.74	13679839900	96474	148.31	139800	143700	137900	180100	97100	138600	141798.20	28.07	741	142733	140666	138833	136766	134933	139750	135850	57	41500	500	102560	100	1	11349509	16162	28.29	4.45	12	0.85	5034.00	31968.00	157200	20230901	-9.41	73400	20230504	94.01	144300	-1.32	20240502	99800	42.69	20240315	157200	-9.41	20230901	74100	92.17	20230509	0.59	N	192820	500	56 억	3185614	N	N	3870	N	N
117	20240509	130800	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	141900	3300	2	2.38	9085806700	64246	98.77	139800	142700	137900	180100	97100	138600	141422.14	28.07	-2902	142733	140666	138833	136766	134933	139750	135850	57	41500	500	102560	100	1	11349509	16105	28.19	4.44	12	0.57	5034.00	31968.00	157200	20230901	-9.73	73400	20230504	93.32	144300	-1.66	20240502	99800	42.18	20240315	157200	-9.73	20230901	74100	91.50	20230509	0.59	N	192820	500	56 억	3185614	N	N	3870	N	N
118	20240509	120759	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	141200	2600	2	1.88	7252941800	51294	78.86	139800	142700	137900	180100	97100	138600	141399.42	28.07	-848	142733	140666	138833	136766	134933	139750	135850	57	41500	500	102560	100	1	11349509	16026	28.05	4.42	12	0.45	5034.00	31968.00	157200	20230901	-10.18	73400	20230504	92.37	144300	-2.15	20240502	99800	41.48	20240315	157200	-10.18	20230901	74100	90.55	20230509	0.59	N	192820	500	56 억	3185614	N	N	3870	N	N
119	20240509	110747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	140700	2100	2	1.52	5429946600	38345	58.95	139800	142700	137900	180100	97100	138600	141607.68	28.07	823	142733	140666	138833	136766	134933	139750	135850	57	41500	500	102560	100	1	11349509	15969	27.95	4.40	12	0.34	5034.00	31968.00	157200	20230901	-10.50	73400	20230504	91.69	144300	-2.49	20240502	99800	40.98	20240315	157200	-10.50	20230901	74100	89.88	20230509	0.59	N	192820	500	56 억	3185614	N	N	3870	N	N
120	20240509	100751	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	141800	3200	2	2.31	3375364000	23840	36.65	139800	142700	137900	180100	97100	138600	141584.06	28.07	2786	142733	140666	138833	136766	134933	139750	135850	57	41500	500	102560	100	1	11349509	16094	28.17	4.44	12	0.21	5034.00	31968.00	157200	20230901	-9.80	73400	20230504	93.19	144300	-1.73	20240502	99800	42.08	20240315	157200	-9.80	20230901	74100	91.36	20230509	0.59	N	192820	500	56 억	3185614	N	N	3870	N	N
121	20240509	090746	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139200	600	2	0.43	195002300	1403	2.16	139800	139800	137900	180100	97100	138600	138989.52	28.07	583	142733	140666	138833	136766	134933	139750	135850	57	41500	500	102560	100	1	11349509	15799	27.65	4.35	12	0.01	5034.00	31968.00	157200	20230901	-11.45	73400	20230504	89.65	144300	-3.53	20240502	99800	39.48	20240315	157200	-11.45	20230901	74100	87.85	20230509	0.59	N	192820	500	56 억	3185614	N	N	3870	N	N
122	20240508	160742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138600	-1300	5	-0.93	8981778000	64839	86.65	139800	140900	137000	181800	98000	139900	138524.22	28.02	-1629	144900	142400	140400	137900	135900	143650	139150	57	41900	500	103520	100	1	11349509	15730	27.53	4.34	12	0.57	5034.00	31968.00	157200	20230901	-11.83	72400	20230428	91.44	144300	-3.95	20240502	99800	38.88	20240315	157200	-11.83	20230901	74100	87.04	20230509	0.59	N	192820	500	56 억	3179579	N	N	3870	N	N
123	20240508	150748	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138700	-1200	5	-0.86	8327606600	60117	80.34	139800	140900	137000	181800	98000	139900	138523.25	28.02	-3713	144900	142400	140400	137900	135900	143650	139150	57	41900	500	103520	100	1	11349509	15742	27.55	4.34	12	0.53	5034.00	31968.00	157200	20230901	-11.77	72400	20230428	91.57	144300	-3.88	20240502	99800	38.98	20240315	157200	-11.77	20230901	74100	87.18	20230509	0.59	N	192820	500	56 억	3179579	N	N	985	N	N
124	20240508	140740	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138800	-1100	5	-0.79	6662425400	48103	64.28	139800	140900	137000	181800	98000	139900	138503.24	28.02	-8030	144900	142400	140400	137900	135900	143650	139150	57	41900	500	103520	100	1	11349509	15753	27.57	4.34	12	0.42	5034.00	31968.00	157200	20230901	-11.70	72400	20230428	91.71	144300	-3.81	20240502	99800	39.08	20240315	157200	-11.70	20230901	74100	87.31	20230509	0.59	N	192820	500	56 억	3179579	N	N	985	N	N
125	20240508	130739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	137400	-2500	5	-1.79	5459236800	39414	52.67	139800	140900	137000	181800	98000	139900	138509.99	28.02	-10200	144900	142400	140400	137900	135900	143650	139150	57	41900	500	103520	100	1	11349509	15594	27.29	4.30	12	0.35	5034.00	31968.00	157200	20230901	-12.60	72400	20230428	89.78	144300	-4.78	20240502	99800	37.68	20240315	157200	-12.60	20230901	74100	85.43	20230509	0.59	N	192820	500	56 억	3179579	N	N	985	N	N
126	20240508	120738	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138400	-1500	5	-1.07	4267452500	30763	41.11	139800	140900	137000	181800	98000	139900	138720.18	28.02	-8627	144900	142400	140400	137900	135900	143650	139150	57	41900	500	103520	100	1	11349509	15708	27.49	4.33	12	0.27	5034.00	31968.00	157200	20230901	-11.96	72400	20230428	91.16	144300	-4.09	20240502	99800	38.68	20240315	157200	-11.96	20230901	74100	86.77	20230509	0.59	N	192820	500	56 억	3179579	N	N	985	N	N
127	20240508	110817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139900	0	3	0.00	3431672100	24761	33.09	139800	140900	137000	181800	98000	139900	138591.66	28.02	-7757	144900	142400	140400	137900	135900	143650	139150	57	41900	500	103520	100	1	11349509	15878	27.79	4.38	12	0.22	5034.00	31968.00	157200	20230901	-11.01	72400	20230428	93.23	144300	-3.05	20240502	99800	40.18	20240315	157200	-11.01	20230901	74100	88.80	20230509	0.59	N	192820	500	56 억	3179579	N	N	985	N	N
128	20240508	100747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	137900	-2000	5	-1.43	1797150100	13019	17.40	139800	139900	137000	181800	98000	139900	138040.14	28.02	-6171	144900	142400	140400	137900	135900	143650	139150	57	41900	500	103520	100	1	11349509	15651	27.39	4.31	12	0.11	5034.00	31968.00	157200	20230901	-12.28	72400	20230428	90.47	144300	-4.44	20240502	99800	38.18	20240315	157200	-12.28	20230901	74100	86.10	20230509	0.59	N	192820	500	56 억	3179579	N	N	985	N	N
129	20240508	090749	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139000	-900	5	-0.64	141028100	1013	1.35	139800	139900	138600	181800	98000	139900	139216.24	28.02	-254	144900	142400	140400	137900	135900	143650	139150	57	41900	500	103520	100	1	11349509	15776	27.61	4.35	12	0.01	5034.00	31968.00	157200	20230901	-11.58	72400	20230428	91.99	144300	-3.67	20240502	99800	39.28	20240315	157200	-11.58	20230901	74100	87.58	20230509	0.59	N	192820	500	56 억	3179579	N	N	985	N	N
130	20240503	160803	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138500	100	2	0.07	6565568000	47436	41.76	137300	140100	137300	179900	96900	138400	138408.95	28.04	394	148533	143466	139233	134166	129933	141350	132050	57	41500	500	102410	100	1	11349509	15719	27.51	4.33	12	0.42	5034.00	31968.00	157200	20230901	-11.90	71000	20230426	95.07	144300	-4.02	20240502	99800	38.78	20240315	157200	-11.90	20230901	73400	88.69	20230504	0.65	N	192820	500	56 억	3182655	N	N	309	N	N
131	20240503	150803	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138200	-200	5	-0.14	5631105800	40678	35.81	137300	140100	137300	179900	96900	138400	138431.24	28.04	338	148533	143466	139233	134166	129933	141350	132050	57	41500	500	102410	100	1	11349509	15685	27.45	4.32	12	0.36	5034.00	31968.00	157200	20230901	-12.09	71000	20230426	94.65	144300	-4.23	20240502	99800	38.48	20240315	157200	-12.09	20230901	73400	88.28	20230504	0.65	N	192820	500	56 억	3182655	N	N	7124	N	N
132	20240503	140803	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138200	-200	5	-0.14	4835210500	34915	30.74	137300	140100	137300	179900	96900	138400	138485.19	28.04	310	148533	143466	139233	134166	129933	141350	132050	57	41500	500	102410	100	1	11349509	15685	27.45	4.32	12	0.31	5034.00	31968.00	157200	20230901	-12.09	71000	20230426	94.65	144300	-4.23	20240502	99800	38.48	20240315	157200	-12.09	20230901	73400	88.28	20230504	0.65	N	192820	500	56 억	3182655	N	N	7124	N	N
133	20240503	130804	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138300	-100	5	-0.07	4151983500	29972	26.39	137300	140100	137300	179900	96900	138400	138528.74	28.04	-477	148533	143466	139233	134166	129933	141350	132050	57	41500	500	102410	100	1	11349509	15696	27.47	4.33	12	0.26	5034.00	31968.00	157200	20230901	-12.02	71000	20230426	94.79	144300	-4.16	20240502	99800	38.58	20240315	157200	-12.02	20230901	73400	88.42	20230504	0.65	N	192820	500	56 억	3182655	N	N	7124	N	N
134	20240503	120801	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138700	300	2	0.22	3638019500	26266	23.12	137300	140100	137300	179900	96900	138400	138506.80	28.04	-1776	148533	143466	139233	134166	129933	141350	132050	57	41500	500	102410	100	1	11349509	15742	27.55	4.34	12	0.23	5034.00	31968.00	157200	20230901	-11.77	71000	20230426	95.35	144300	-3.88	20240502	99800	38.98	20240315	157200	-11.77	20230901	73400	88.96	20230504	0.65	N	192820	500	56 억	3182655	N	N	7124	N	N
135	20240503	110800	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	137900	-500	5	-0.36	3111150200	22458	19.77	137300	140100	137300	179900	96900	138400	138531.94	28.04	-2332	148533	143466	139233	134166	129933	141350	132050	57	41500	500	102410	100	1	11349509	15651	27.39	4.31	12	0.20	5034.00	31968.00	157200	20230901	-12.28	71000	20230426	94.23	144300	-4.44	20240502	99800	38.18	20240315	157200	-12.28	20230901	73400	87.87	20230504	0.65	N	192820	500	56 억	3182655	N	N	7124	N	N
136	20240503	100756	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138800	400	2	0.29	2275470600	16418	14.45	137300	140100	137300	179900	96900	138400	138596.09	28.04	-1934	148533	143466	139233	134166	129933	141350	132050	57	41500	500	102410	100	1	11349509	15753	27.57	4.34	12	0.14	5034.00	31968.00	157200	20230901	-11.70	71000	20230426	95.49	144300	-3.81	20240502	99800	39.08	20240315	157200	-11.70	20230901	73400	89.10	20230504	0.65	N	192820	500	56 억	3182655	N	N	7124	N	N
137	20240503	090756	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138200	-200	5	-0.14	563174900	4065	3.58	137300	139400	137300	179900	96900	138400	138542.41	28.04	-2488	148533	143466	139233	134166	129933	141350	132050	57	41500	500	102410	100	1	11349509	15685	27.45	4.32	12	0.04	5034.00	31968.00	157200	20230901	-12.09	71000	20230426	94.65	144300	-4.23	20240502	99800	38.48	20240315	157200	-12.09	20230901	73400	88.28	20230504	0.65	N	192820	500	56 억	3182655	N	N	7124	N	N
138	20240502	160750	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138400	-1700	5	-1.21	15748720100	113471	75.00	142000	144300	135000	182100	98100	140100	138789.77	28.11	-10809	145766	142932	139166	136332	132566	144350	137750	57	42000	500	103670	100	1	11349509	15708	27.49	4.33	12	1.00	5034.00	31968.00	157200	20230901	-11.96	71000	20230426	94.93	144300	-4.09	20240502	99800	38.68	20240315	157200	-11.96	20230901	73400	88.56	20230504	0.67	N	192820	500	56 억	3190701	N	N	7124	N	N
139	20240502	150755	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138600	-1500	5	-1.07	15253016800	109890	72.64	142000	144300	135000	182100	98100	140100	138801.55	28.11	-10242	145766	142932	139166	136332	132566	144350	137750	57	42000	500	103670	100	1	11349509	15730	27.53	4.34	12	0.97	5034.00	31968.00	157200	20230901	-11.83	71000	20230426	95.21	144300	-3.95	20240502	99800	38.88	20240315	157200	-11.83	20230901	73400	88.83	20230504	0.67	N	192820	500	56 억	3190701	N	N	625	N	N
140	20240502	140751	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139200	-900	5	-0.64	13200544900	95111	62.87	142000	144300	135000	182100	98100	140100	138789.73	28.11	-8834	145766	142932	139166	136332	132566	144350	137750	57	42000	500	103670	100	1	11349509	15799	27.65	4.35	12	0.84	5034.00	31968.00	157200	20230901	-11.45	71000	20230426	96.06	144300	-3.53	20240502	99800	39.48	20240315	157200	-11.45	20230901	73400	89.65	20230504	0.67	N	192820	500	56 억	3190701	N	N	625	N	N
141	20240502	130749	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139000	-1100	5	-0.79	11737142400	84580	55.91	142000	144300	135000	182100	98100	140100	138768.33	28.11	-8992	145766	142932	139166	136332	132566	144350	137750	57	42000	500	103670	100	1	11349509	15776	27.61	4.35	12	0.75	5034.00	31968.00	157200	20230901	-11.58	71000	20230426	95.77	144300	-3.67	20240502	99800	39.28	20240315	157200	-11.58	20230901	73400	89.37	20230504	0.67	N	192820	500	56 억	3190701	N	N	625	N	N
142	20240502	120747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138800	-1300	5	-0.93	10543853200	75982	50.22	142000	144300	135000	182100	98100	140100	138766.23	28.11	-9638	145766	142932	139166	136332	132566	144350	137750	57	42000	500	103670	100	1	11349509	15753	27.57	4.34	12	0.67	5034.00	31968.00	157200	20230901	-11.70	71000	20230426	95.49	144300	-3.81	20240502	99800	39.08	20240315	157200	-11.70	20230901	73400	89.10	20230504	0.67	N	192820	500	56 억	3190701	N	N	625	N	N
143	20240502	110746	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	138200	-1900	5	-1.36	9260891500	66751	44.12	142000	144300	135000	182100	98100	140100	138736.07	28.11	-9263	145766	142932	139166	136332	132566	144350	137750	57	42000	500	103670	100	1	11349509	15685	27.45	4.32	12	0.59	5034.00	31968.00	157200	20230901	-12.09	71000	20230426	94.65	144300	-4.23	20240502	99800	38.48	20240315	157200	-12.09	20230901	73400	88.28	20230504	0.67	N	192820	500	56 억	3190701	N	N	625	N	N
144	20240502	100745	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	136700	-3400	5	-2.43	7571786000	54501	36.02	142000	144300	135000	182100	98100	140100	138927.41	28.11	-10473	145766	142932	139166	136332	132566	144350	137750	57	42000	500	103670	100	1	11349509	15515	27.16	4.28	12	0.48	5034.00	31968.00	157200	20230901	-13.04	71000	20230426	92.54	144300	-5.27	20240502	99800	36.97	20240315	157200	-13.04	20230901	73400	86.24	20230504	0.67	N	192820	500	56 억	3190701	N	N	625	N	N
145	20240502	090744	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	142100	2000	2	1.43	1587822900	11095	7.33	142000	144300	141000	182100	98100	140100	143135.65	28.11	-982	145766	142932	139166	136332	132566	144350	137750	57	42000	500	103670	100	1	11349509	16128	28.23	4.45	12	0.10	5034.00	31968.00	157200	20230901	-9.61	71000	20230426	100.14	144300	-1.52	20240502	99800	42.38	20240315	157200	-9.61	20230901	73400	93.60	20230504	0.67	N	192820	500	56 억	3190701	N	N	625	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History