KissMeData/090430/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160735	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	194200	6200	2	3.30	175722660000	893958	210.48	191300	200500	188000	244000	131600	188000	196568.75	29.48	0	49093	198533	193266	189133	183866	179733	195900	186500	292	56000	500	135360	100	1	58492759	113593	74.46	2.74	12	1.53	2608.00	70987.00	200500	20240531	-3.14	93900	20230707	106.82	200500	-3.14	20240531	110400	75.91	20240319	200500	-3.14	20240531	93900	106.82	20230707	0.17	N	090430	500	292 억		17244037	N	N	438	N	00	N
3	20240531	150731	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	189600	1600	2	0.85	154067299000	782039	184.13	191300	200500	188000	244000	131600	188000	197007.23	29.48	0	66830	198533	193266	189133	183866	179733	195900	186500	292	56000	500	135360	100	1	58492759	110902	72.70	2.67	12	1.34	2608.00	70987.00	200500	20240531	-5.44	93900	20230707	101.92	200500	-5.44	20240531	110400	71.74	20240319	200500	-5.44	20240531	93900	101.92	20230707	0.17	N	090430	500	292 억		17244037	N	N	399	N	00	N
4	20240531	140731	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	195900	7900	2	4.20	125520773600	632983	149.03	191300	200500	191300	244000	131600	188000	198300.45	29.48	0	89902	198533	193266	189133	183866	179733	195900	186500	292	56000	500	135360	100	1	58492759	114587	75.12	2.76	12	1.08	2608.00	70987.00	200500	20240531	-2.29	93900	20230707	108.63	200500	-2.29	20240531	110400	77.45	20240319	200500	-2.29	20240531	93900	108.63	20230707	0.17	N	090430	500	292 억		17244037	N	N	399	N	00	N
5	20240531	130736	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	199900	11900	2	6.33	110277654400	555795	130.86	191300	200500	191300	244000	131600	188000	198414.34	29.48	0	103942	198533	193266	189133	183866	179733	195900	186500	292	56000	500	135360	100	1	58492759	116927	76.65	2.82	12	0.95	2608.00	70987.00	200500	20240531	-0.30	93900	20230707	112.89	200500	-0.30	20240531	110400	81.07	20240319	200500	-0.30	20240531	93900	112.89	20230707	0.17	N	090430	500	292 억		17244037	N	N	399	N	00	N
6	20240531	120740	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	199400	11400	2	6.06	103123031100	519976	122.43	191300	200500	191300	244000	131600	188000	198322.75	29.48	0	95733	198533	193266	189133	183866	179733	195900	186500	292	56000	500	135360	100	1	58492759	116635	76.46	2.81	12	0.89	2608.00	70987.00	200500	20240531	-0.55	93900	20230707	112.35	200500	-0.55	20240531	110400	80.62	20240319	200500	-0.55	20240531	93900	112.35	20230707	0.17	N	090430	500	292 억		17244037	N	N	399	N	00	N
7	20240531	110735	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	199800	11800	2	6.28	85615434800	432150	101.75	191300	200500	191300	244000	131600	188000	198115.18	29.48	0	79342	198533	193266	189133	183866	179733	195900	186500	292	56000	500	135360	100	1	58492759	116869	76.61	2.81	12	0.74	2608.00	70987.00	200500	20240531	-0.35	93900	20230707	112.78	200500	-0.35	20240531	110400	80.98	20240319	200500	-0.35	20240531	93900	112.78	20230707	0.17	N	090430	500	292 억		17244037	N	N	399	N	00	N
8	20240531	100736	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	200000	12000	2	6.38	66905626800	338429	79.68	191300	200000	191300	244000	131600	188000	197694.84	29.48	0	69872	198533	193266	189133	183866	179733	195900	186500	292	56000	500	135360	500	1	58492759	116986	76.69	2.82	12	0.58	2608.00	70987.00	200000	20240531	0.00	93900	20230707	112.99	200000	0.00	20240531	110400	81.16	20240319	200000	0.00	20240531	93900	112.99	20230707	0.17	N	090430	500	292 억		17244037	N	N	399	N	00	N
9	20240531	090734	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	195400	7400	2	3.94	11062737300	56935	13.41	191300	196700	191300	244000	131600	188000	194305.13	29.48	0	9688	198533	193266	189133	183866	179733	195900	186500	292	56000	500	135360	100	1	58492759	114295	74.92	2.75	12	0.10	2608.00	70987.00	196700	20240531	-0.66	93900	20230707	108.09	196700	-0.66	20240531	110400	76.99	20240319	196700	-0.66	20240531	93900	108.09	20230707	0.17	N	090430	500	292 억		17244037	N	N	399	N	00	N
10	20240530	160731	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	188000	1800	2	0.97	75841367600	397187	112.96	186200	194400	185000	242000	130400	186200	190951.42	29.48	0	9245	193466	189832	183666	180032	173866	191650	181850	292	55800	500	134060	100	1	58492759	109966	72.09	2.65	12	0.68	2608.00	70987.00	194400	20240530	-3.29	93900	20230707	100.21	194400	-3.29	20240530	110400	70.29	20240319	194400	-3.29	20240530	93900	100.21	20230707	0.16	N	090430	500	292 억		17243327	N	N	399	N	00	N
11	20240530	150732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	188400	2200	2	1.18	71130623600	372114	105.83	186200	194400	185000	242000	130400	186200	191155.41	29.48	0	6894	193466	189832	183666	180032	173866	191650	181850	292	55800	500	134060	100	1	58492759	110200	72.24	2.65	12	0.64	2608.00	70987.00	194400	20240530	-3.09	93900	20230707	100.64	194400	-3.09	20240530	110400	70.65	20240319	194400	-3.09	20240530	93900	100.64	20230707	0.16	N	090430	500	292 억		17243327	N	N	598	N	00	N
12	20240530	140731	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	190400	4200	2	2.26	61617064300	321875	91.54	186200	194400	185000	242000	130400	186200	191434.88	29.48	0	7603	193466	189832	183666	180032	173866	191650	181850	292	55800	500	134060	100	1	58492759	111370	73.01	2.68	12	0.55	2608.00	70987.00	194400	20240530	-2.06	93900	20230707	102.77	194400	-2.06	20240530	110400	72.46	20240319	194400	-2.06	20240530	93900	102.77	20230707	0.16	N	090430	500	292 억		17243327	N	N	598	N	00	N
13	20240530	130732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	192200	6000	2	3.22	55268503200	288585	82.08	186200	194400	185000	242000	130400	186200	191519.16	29.48	0	11423	193466	189832	183666	180032	173866	191650	181850	292	55800	500	134060	100	1	58492759	112423	73.70	2.71	12	0.49	2608.00	70987.00	194400	20240530	-1.13	93900	20230707	104.69	194400	-1.13	20240530	110400	74.09	20240319	194400	-1.13	20240530	93900	104.69	20230707	0.16	N	090430	500	292 억		17243327	N	N	598	N	00	N
14	20240530	120731	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	193300	7100	2	3.81	49959207100	260990	74.23	186200	194400	185000	242000	130400	186200	191425.89	29.48	0	10361	193466	189832	183666	180032	173866	191650	181850	292	55800	500	134060	100	1	58492759	113067	74.12	2.72	12	0.45	2608.00	70987.00	194400	20240530	-0.57	93900	20230707	105.86	194400	-0.57	20240530	110400	75.09	20240319	194400	-0.57	20240530	93900	105.86	20230707	0.16	N	090430	500	292 억		17243327	N	N	598	N	00	N
15	20240530	110732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	191000	4800	2	2.58	41777322900	218393	62.11	186200	194400	185000	242000	130400	186200	191298.86	29.48	0	5022	193466	189832	183666	180032	173866	191650	181850	292	55800	500	134060	100	1	58492759	111721	73.24	2.69	12	0.37	2608.00	70987.00	194400	20240530	-1.75	93900	20230707	103.41	194400	-1.75	20240530	110400	73.01	20240319	194400	-1.75	20240530	93900	103.41	20230707	0.16	N	090430	500	292 억		17243327	N	N	598	N	00	N
16	20240530	100733	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	192000	5800	2	3.11	32234960700	168792	48.01	186200	194400	185000	242000	130400	186200	190980.07	29.48	0	7703	193466	189832	183666	180032	173866	191650	181850	292	55800	500	134060	100	1	58492759	112306	73.62	2.70	12	0.29	2608.00	70987.00	194400	20240530	-1.23	93900	20230707	104.47	194400	-1.23	20240530	110400	73.91	20240319	194400	-1.23	20240530	93900	104.47	20230707	0.16	N	090430	500	292 억		17243327	N	N	598	N	00	N
17	20240530	090732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	187600	1400	2	0.75	5736533900	30572	8.69	186200	190200	185000	242000	130400	186200	187649.51	29.48	0	-3514	193466	189832	183666	180032	173866	191650	181850	292	55800	500	134060	100	1	58492759	109732	71.93	2.64	12	0.05	2608.00	70987.00	193000	20240523	-2.80	93900	20230707	99.79	193000	-2.80	20240523	110400	69.93	20240319	193000	-2.80	20240523	93900	99.79	20230707	0.16	N	090430	500	292 억		17243327	N	N	598	N	00	N
18	20240529	160725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	186200	7800	2	4.37	64339887400	350359	115.42	178500	187300	177500	231500	124900	178400	183639.20	29.38	0	24623	188800	183600	179800	174600	170800	181700	172700	292	53100	500	128440	100	1	58492759	108914	71.40	2.62	12	0.60	2608.00	70987.00	193000	20240523	-3.52	93900	20230707	98.30	193000	-3.52	20240523	110400	68.66	20240319	193000	-3.52	20240523	93900	98.30	20230707	0.15	N	090430	500	292 억		17183755	N	N	588	N	00	N
19	20240529	150724	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185000	6600	2	3.70	60594597700	330200	108.78	178500	187300	177500	231500	124900	178400	183510.93	29.38	0	26455	188800	183600	179800	174600	170800	181700	172700	292	53100	500	128440	100	1	58492759	108212	70.94	2.61	12	0.56	2608.00	70987.00	193000	20240523	-4.15	93900	20230707	97.02	193000	-4.15	20240523	110400	67.57	20240319	193000	-4.15	20240523	93900	97.02	20230707	0.15	N	090430	500	292 억		17183755	N	N	45	N	00	N
20	20240529	140725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	186500	8100	2	4.54	53776816700	293465	96.68	178500	187300	177500	231500	124900	178400	183250.10	29.38	0	23863	188800	183600	179800	174600	170800	181700	172700	292	53100	500	128440	100	1	58492759	109089	71.51	2.63	12	0.50	2608.00	70987.00	193000	20240523	-3.37	93900	20230707	98.62	193000	-3.37	20240523	110400	68.93	20240319	193000	-3.37	20240523	93900	98.62	20230707	0.15	N	090430	500	292 억		17183755	N	N	45	N	00	N
21	20240529	130727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185500	7100	2	3.98	46768022900	255814	84.28	178500	186500	177500	231500	124900	178400	182822.82	29.38	0	21090	188800	183600	179800	174600	170800	181700	172700	292	53100	500	128440	100	1	58492759	108504	71.13	2.61	12	0.44	2608.00	70987.00	193000	20240523	-3.89	93900	20230707	97.55	193000	-3.89	20240523	110400	68.03	20240319	193000	-3.89	20240523	93900	97.55	20230707	0.15	N	090430	500	292 억		17183755	N	N	45	N	00	N
22	20240529	120730	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	186100	7700	2	4.32	41345132700	226571	74.64	178500	186500	177500	231500	124900	178400	182484.52	29.38	0	16030	188800	183600	179800	174600	170800	181700	172700	292	53100	500	128440	100	1	58492759	108855	71.36	2.62	12	0.39	2608.00	70987.00	193000	20240523	-3.58	93900	20230707	98.19	193000	-3.58	20240523	110400	68.57	20240319	193000	-3.58	20240523	93900	98.19	20230707	0.15	N	090430	500	292 억		17183755	N	N	45	N	00	N
23	20240529	110727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	183900	5500	2	3.08	32774539800	180411	59.44	178500	185800	177500	231500	124900	178400	181668.49	29.38	0	8702	188800	183600	179800	174600	170800	181700	172700	292	53100	500	128440	100	1	58492759	107568	70.51	2.59	12	0.31	2608.00	70987.00	193000	20240523	-4.72	93900	20230707	95.85	193000	-4.72	20240523	110400	66.58	20240319	193000	-4.72	20240523	93900	95.85	20230707	0.15	N	090430	500	292 억		17183755	N	N	45	N	00	N
24	20240529	100725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	180700	2300	2	1.29	17136254100	95319	31.40	178500	181900	177500	231500	124900	178400	179779.96	29.38	0	-1875	188800	183600	179800	174600	170800	181700	172700	292	53100	500	128440	100	1	58492759	105696	69.29	2.55	12	0.16	2608.00	70987.00	193000	20240523	-6.37	93900	20230707	92.44	193000	-6.37	20240523	110400	63.68	20240319	193000	-6.37	20240523	93900	92.44	20230707	0.15	N	090430	500	292 억		17183755	N	N	45	N	00	N
25	20240529	090722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	177700	-700	5	-0.39	3314830300	18568	6.12	178500	179900	177500	231500	124900	178400	178524.75	29.38	0	-3443	188800	183600	179800	174600	170800	181700	172700	292	53100	500	128440	100	1	58492759	103942	68.14	2.50	12	0.03	2608.00	70987.00	193000	20240523	-7.93	93900	20230707	89.24	193000	-7.93	20240523	110400	60.96	20240319	193000	-7.93	20240523	93900	89.24	20230707	0.15	N	090430	500	292 억		17183755	N	N	45	N	00	N
26	20240528	160721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	178400	-3400	5	-1.87	54267607300	302287	106.82	181900	185000	176000	236000	127300	181800	179523.95	29.33	0	66589	192133	186966	183533	178366	174933	185250	176650	292	54200	500	130890	100	1	58492759	104351	68.40	2.51	12	0.52	2608.00	70987.00	193000	20240523	-7.56	93900	20230707	89.99	193000	-7.56	20240523	110400	61.59	20240319	193000	-7.56	20240523	93900	89.99	20230707	0.14	N	090430	500	292 억		17158779	N	N	45	N	00	N
27	20240528	150723	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	178000	-3800	5	-2.09	50457014200	280913	99.26	181900	185000	176000	236000	127300	181800	179617.71	29.33	0	62218	192133	186966	183533	178366	174933	185250	176650	292	54200	500	130890	100	1	58492759	104117	68.25	2.51	12	0.48	2608.00	70987.00	193000	20240523	-7.77	93900	20230707	89.56	193000	-7.77	20240523	110400	61.23	20240319	193000	-7.77	20240523	93900	89.56	20230707	0.14	N	090430	500	292 억		17158779	N	N	93	N	00	N
28	20240528	140725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	178000	-3800	5	-2.09	42365243300	235377	83.17	181900	185000	176000	236000	127300	181800	179988.65	29.33	0	41497	192133	186966	183533	178366	174933	185250	176650	292	54200	500	130890	100	1	58492759	104117	68.25	2.51	12	0.40	2608.00	70987.00	193000	20240523	-7.77	93900	20230707	89.56	193000	-7.77	20240523	110400	61.23	20240319	193000	-7.77	20240523	93900	89.56	20230707	0.14	N	090430	500	292 억		17158779	N	N	93	N	00	N
29	20240528	130721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	178100	-3700	5	-2.04	31229413900	172551	60.97	181900	185000	177900	236000	127300	181800	180986.43	29.33	0	32642	192133	186966	183533	178366	174933	185250	176650	292	54200	500	130890	100	1	58492759	104176	68.29	2.51	12	0.29	2608.00	70987.00	193000	20240523	-7.72	93900	20230707	89.67	193000	-7.72	20240523	110400	61.32	20240319	193000	-7.72	20240523	93900	89.67	20230707	0.14	N	090430	500	292 억		17158779	N	N	93	N	00	N
30	20240528	120722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	178900	-2900	5	-1.60	25391573700	139848	49.42	181900	185000	178600	236000	127300	181800	181565.46	29.33	0	24902	192133	186966	183533	178366	174933	185250	176650	292	54200	500	130890	100	1	58492759	104644	68.60	2.52	12	0.24	2608.00	70987.00	193000	20240523	-7.31	93900	20230707	90.52	193000	-7.31	20240523	110400	62.05	20240319	193000	-7.31	20240523	93900	90.52	20230707	0.14	N	090430	500	292 억		17158779	N	N	93	N	00	N
31	20240528	110706	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	181300	-500	5	-0.28	17493627200	95890	33.88	181900	185000	180900	236000	127300	181800	182434.52	29.33	0	14982	192133	186966	183533	178366	174933	185250	176650	292	54200	500	130890	100	1	58492759	106047	69.52	2.55	12	0.16	2608.00	70987.00	193000	20240523	-6.06	93900	20230707	93.08	193000	-6.06	20240523	110400	64.22	20240319	193000	-6.06	20240523	93900	93.08	20230707	0.14	N	090430	500	292 억		17158779	N	N	93	N	00	N
32	20240528	100722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	181800	0	3	0.00	11773967700	64499	22.79	181900	185000	180900	236000	127300	181800	182545.31	29.33	0	10446	192133	186966	183533	178366	174933	185250	176650	292	54200	500	130890	100	1	58492759	106340	69.71	2.56	12	0.11	2608.00	70987.00	193000	20240523	-5.80	93900	20230707	93.61	193000	-5.80	20240523	110400	64.67	20240319	193000	-5.80	20240523	93900	93.61	20230707	0.14	N	090430	500	292 억		17158779	N	N	93	N	00	N
33	20240528	090724	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184000	2200	2	1.21	3365886200	18324	6.47	181900	185000	181900	236000	127300	181800	183690.40	29.33	0	3787	192133	186966	183533	178366	174933	185250	176650	292	54200	500	130890	100	1	58492759	107627	70.55	2.59	12	0.03	2608.00	70987.00	193000	20240523	-4.66	93900	20230707	95.95	193000	-4.66	20240523	110400	66.67	20240319	193000	-4.66	20240523	93900	95.95	20230707	0.14	N	090430	500	292 억		17158779	N	N	93	N	00	N
34	20240527	160712	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	181800	-2700	5	-1.46	51746109700	281349	100.84	186000	188700	180100	239500	129200	184500	183923.01	29.30	0	44345	192833	188666	186033	181866	179233	187350	180550	292	55000	500	132840	100	1	58492759	106340	69.71	2.56	12	0.48	2608.00	70987.00	193000	20240523	-5.80	93900	20230707	93.61	193000	-5.80	20240523	110400	64.67	20240319	193000	-5.80	20240523	93900	93.61	20230707	0.15	N	090430	500	292 억		17136423	N	N	93	N	00	N
35	20240527	150723	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	181900	-2600	5	-1.41	48795420400	265129	95.03	186000	188700	180100	239500	129200	184500	184044.02	29.30	0	40424	192833	188666	186033	181866	179233	187350	180550	292	55000	500	132840	100	1	58492759	106398	69.75	2.56	12	0.45	2608.00	70987.00	193000	20240523	-5.75	93900	20230707	93.72	193000	-5.75	20240523	110400	64.76	20240319	193000	-5.75	20240523	93900	93.72	20230707	0.15	N	090430	500	292 억		17136423	N	N	393	N	00	N
36	20240527	140721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	182200	-2300	5	-1.25	39643819600	214709	76.96	186000	188700	181400	239500	129200	184500	184639.79	29.30	0	26456	192833	188666	186033	181866	179233	187350	180550	292	55000	500	132840	100	1	58492759	106574	69.86	2.57	12	0.37	2608.00	70987.00	193000	20240523	-5.60	93900	20230707	94.04	193000	-5.60	20240523	110400	65.04	20240319	193000	-5.60	20240523	93900	94.04	20230707	0.15	N	090430	500	292 억		17136423	N	N	393	N	00	N
37	20240527	130720	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	183100	-1400	5	-0.76	31444346300	169689	60.82	186000	188700	183100	239500	129200	184500	185305.90	29.30	0	17347	192833	188666	186033	181866	179233	187350	180550	292	55000	500	132840	100	1	58492759	107100	70.21	2.58	12	0.29	2608.00	70987.00	193000	20240523	-5.13	93900	20230707	94.99	193000	-5.13	20240523	110400	65.85	20240319	193000	-5.13	20240523	93900	94.99	20230707	0.15	N	090430	500	292 억		17136423	N	N	393	N	00	N
38	20240527	120721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184800	300	2	0.16	26752478900	144232	51.70	186000	188700	183400	239500	129200	184500	185482.49	29.30	0	16889	192833	188666	186033	181866	179233	187350	180550	292	55000	500	132840	100	1	58492759	108095	70.86	2.60	12	0.25	2608.00	70987.00	193000	20240523	-4.25	93900	20230707	96.81	193000	-4.25	20240523	110400	67.39	20240319	193000	-4.25	20240523	93900	96.81	20230707	0.15	N	090430	500	292 억		17136423	N	N	393	N	00	N
39	20240527	110721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184800	300	2	0.16	23398780200	126082	45.19	186000	188700	183400	239500	129200	184500	185584.10	29.30	0	12618	192833	188666	186033	181866	179233	187350	180550	292	55000	500	132840	100	1	58492759	108095	70.86	2.60	12	0.22	2608.00	70987.00	193000	20240523	-4.25	93900	20230707	96.81	193000	-4.25	20240523	110400	67.39	20240319	193000	-4.25	20240523	93900	96.81	20230707	0.15	N	090430	500	292 억		17136423	N	N	393	N	00	N
40	20240527	100719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184200	-300	5	-0.16	18465272800	99424	35.64	186000	188700	183400	239500	129200	184500	185722.88	29.30	0	7425	192833	188666	186033	181866	179233	187350	180550	292	55000	500	132840	100	1	58492759	107744	70.63	2.59	12	0.17	2608.00	70987.00	193000	20240523	-4.56	93900	20230707	96.17	193000	-4.56	20240523	110400	66.85	20240319	193000	-4.56	20240523	93900	96.17	20230707	0.15	N	090430	500	292 억		17136423	N	N	393	N	00	N
41	20240527	090719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184500	0	3	0.00	7348327600	39290	14.08	186000	188700	184500	239500	129200	184500	187030.00	29.30	0	8959	192833	188666	186033	181866	179233	187350	180550	292	55000	500	132840	100	1	58492759	107919	70.74	2.60	12	0.07	2608.00	70987.00	193000	20240523	-4.40	93900	20230707	96.49	193000	-4.40	20240523	110400	67.12	20240319	193000	-4.40	20240523	93900	96.49	20230707	0.15	N	090430	500	292 억		17136423	N	N	393	N	00	N
42	20240524	160643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184500	-3500	5	-1.86	47258911600	253601	92.33	185700	190200	183400	244000	131600	188000	186352.39	29.34	0	9859	196000	192000	189000	185000	182000	194000	187000	292	56000	500	135360	100	1	58492759	107919	70.74	2.60	12	0.43	2608.00	70987.00	193000	20240523	-4.40	93900	20230707	96.49	193000	-4.40	20240523	110400	67.12	20240319	193000	-4.40	20240523	93900	96.49	20230707	0.15	N	090430	500	292 억		17162779	N	N	393	N	00	N
43	20240524	150643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	184400	-3600	5	-1.91	43495834800	233195	84.90	185700	190200	183400	244000	131600	188000	186520.00	29.34	0	2209	196000	192000	189000	185000	182000	194000	187000	292	56000	500	135360	100	1	58492759	107861	70.71	2.60	12	0.40	2608.00	70987.00	193000	20240523	-4.46	93900	20230707	96.38	193000	-4.46	20240523	110400	67.03	20240319	193000	-4.46	20240523	93900	96.38	20230707	0.15	N	090430	500	292 억		17162779	N	N	5619	N	00	N
44	20240524	140646	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185000	-3000	5	-1.60	38022434200	203593	74.12	185700	190200	183400	244000	131600	188000	186755.83	29.34	0	-3708	196000	192000	189000	185000	182000	194000	187000	292	56000	500	135360	100	1	58492759	108212	70.94	2.61	12	0.35	2608.00	70987.00	193000	20240523	-4.15	93900	20230707	97.02	193000	-4.15	20240523	110400	67.57	20240319	193000	-4.15	20240523	93900	97.02	20230707	0.15	N	090430	500	292 억		17162779	N	N	5619	N	00	N
45	20240524	130643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	186200	-1800	5	-0.96	32149366500	172047	62.64	185700	190200	183400	244000	131600	188000	186862.50	29.34	0	-8133	196000	192000	189000	185000	182000	194000	187000	292	56000	500	135360	100	1	58492759	108914	71.40	2.62	12	0.29	2608.00	70987.00	193000	20240523	-3.52	93900	20230707	98.30	193000	-3.52	20240523	110400	68.66	20240319	193000	-3.52	20240523	93900	98.30	20230707	0.15	N	090430	500	292 억		17162779	N	N	5619	N	00	N
46	20240524	120645	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	186500	-1500	5	-0.80	28874555500	154489	56.24	185700	190200	183400	244000	131600	188000	186902.18	29.34	0	-10890	196000	192000	189000	185000	182000	194000	187000	292	56000	500	135360	100	1	58492759	109089	71.51	2.63	12	0.26	2608.00	70987.00	193000	20240523	-3.37	93900	20230707	98.62	193000	-3.37	20240523	110400	68.93	20240319	193000	-3.37	20240523	93900	98.62	20230707	0.15	N	090430	500	292 억		17162779	N	N	5619	N	00	N
47	20240524	110642	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	185800	-2200	5	-1.17	21555194000	114927	41.84	185700	190200	183400	244000	131600	188000	187554.73	29.34	0	-10761	196000	192000	189000	185000	182000	194000	187000	292	56000	500	135360	100	1	58492759	108680	71.24	2.62	12	0.20	2608.00	70987.00	193000	20240523	-3.73	93900	20230707	97.87	193000	-3.73	20240523	110400	68.30	20240319	193000	-3.73	20240523	93900	97.87	20230707	0.15	N	090430	500	292 억		17162779	N	N	5619	N	00	N
48	20240524	100647	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	188300	300	2	0.16	15929155500	84869	30.90	185700	190200	183400	244000	131600	188000	187690.35	29.34	0	-9879	196000	192000	189000	185000	182000	194000	187000	292	56000	500	135360	100	1	58492759	110142	72.20	2.65	12	0.15	2608.00	70987.00	193000	20240523	-2.44	93900	20230707	100.53	193000	-2.44	20240523	110400	70.56	20240319	193000	-2.44	20240523	93900	100.53	20230707	0.15	N	090430	500	292 억		17162779	N	N	5619	N	00	N
49	20240524	090643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	189200	1200	2	0.64	3747955500	20052	7.30	185700	189600	183400	244000	131600	188000	186900.56	29.34	0	-2689	196000	192000	189000	185000	182000	194000	187000	292	56000	500	135360	100	1	58492759	110668	72.55	2.67	12	0.03	2608.00	70987.00	193000	20240523	-1.97	93900	20230707	101.49	193000	-1.97	20240523	110400	71.38	20240319	193000	-1.97	20240523	93900	101.49	20230707	0.15	N	090430	500	292 억		17162779	N	N	5619	N	00	N
50	20240523	160641	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	188000	-600	5	-0.32	51552938800	271217	81.21	187100	193000	186000	245000	132100	188600	190087.81	29.28	0	38164	194600	191600	187700	184700	180800	193100	186200	292	56400	500	135790	100	1	58492759	109966	72.09	2.65	12	0.46	2608.00	70987.00	193000	20240523	-2.59	93900	20230707	100.21	193000	-2.59	20240523	110400	70.29	20240319	193000	-2.59	20240523	93900	100.21	20230707	0.15	N	090430	500	292 억		17124748	N	N	5619	N	00	N
51	20240523	150646	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	187300	-1300	5	-0.69	48780472300	256461	76.79	187100	193000	186000	245000	132100	188600	190206.54	29.28	0	36906	194600	191600	187700	184700	180800	193100	186200	292	56400	500	135790	100	1	58492759	109557	71.82	2.64	12	0.44	2608.00	70987.00	193000	20240523	-2.95	93900	20230707	99.47	193000	-2.95	20240523	110400	69.66	20240319	193000	-2.95	20240523	93900	99.47	20230707	0.15	N	090430	500	292 억		17124748	N	N	236	N	00	N
52	20240523	140647	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	190300	1700	2	0.90	38610883800	202324	60.58	187100	193000	187100	245000	132100	188600	190837.50	29.28	0	22299	194600	191600	187700	184700	180800	193100	186200	292	56400	500	135790	100	1	58492759	111312	72.97	2.68	12	0.35	2608.00	70987.00	193000	20240523	-1.40	93900	20230707	102.66	193000	-1.40	20240523	110400	72.37	20240319	193000	-1.40	20240523	93900	102.66	20230707	0.15	N	090430	500	292 억		17124748	N	N	236	N	00	N
53	20240523	130644	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	190300	1700	2	0.90	34207531500	179173	53.65	187100	193000	187100	245000	132100	188600	190919.72	29.28	0	17543	194600	191600	187700	184700	180800	193100	186200	292	56400	500	135790	100	1	58492759	111312	72.97	2.68	12	0.31	2608.00	70987.00	193000	20240523	-1.40	93900	20230707	102.66	193000	-1.40	20240523	110400	72.37	20240319	193000	-1.40	20240523	93900	102.66	20230707	0.15	N	090430	500	292 억		17124748	N	N	236	N	00	N
54	20240523	120641	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	190700	2100	2	1.11	30588564400	160128	47.95	187100	193000	187100	245000	132100	188600	191026.54	29.28	0	12102	194600	191600	187700	184700	180800	193100	186200	292	56400	500	135790	100	1	58492759	111546	73.12	2.69	12	0.27	2608.00	70987.00	193000	20240523	-1.19	93900	20230707	103.09	193000	-1.19	20240523	110400	72.74	20240319	193000	-1.19	20240523	93900	103.09	20230707	0.15	N	090430	500	292 억		17124748	N	N	236	N	00	N
55	20240523	110640	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	191400	2800	2	1.48	26303504800	137749	41.24	187100	193000	187100	245000	132100	188600	190953.36	29.28	0	10879	194600	191600	187700	184700	180800	193100	186200	292	56400	500	135790	100	1	58492759	111955	73.39	2.70	12	0.24	2608.00	70987.00	193000	20240523	-0.83	93900	20230707	103.83	193000	-0.83	20240523	110400	73.37	20240319	193000	-0.83	20240523	93900	103.83	20230707	0.15	N	090430	500	292 억		17124748	N	N	236	N	00	N
56	20240523	100642	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	191500	2900	2	1.54	19433420200	101749	30.47	187100	193000	187100	245000	132100	188600	190995.02	29.28	0	10423	194600	191600	187700	184700	180800	193100	186200	292	56400	500	135790	100	1	58492759	112014	73.43	2.70	12	0.17	2608.00	70987.00	193000	20240523	-0.78	93900	20230707	103.94	193000	-0.78	20240523	110400	73.46	20240319	193000	-0.78	20240523	93900	103.94	20230707	0.15	N	090430	500	292 억		17124748	N	N	236	N	00	N
57	20240523	090645	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	189900	1300	2	0.69	3080473000	16349	4.90	187100	190500	187100	245000	132100	188600	188419.05	29.28	0	1547	194600	191600	187700	184700	180800	193100	186200	292	56400	500	135790	100	1	58492759	111078	72.81	2.68	12	0.03	2608.00	70987.00	190700	20240522	-0.42	93900	20230707	102.24	190700	-0.42	20240522	110400	72.01	20240319	190700	-0.42	20240522	93900	102.24	20230707	0.15	N	090430	500	292 억		17124748	N	N	236	N	00	N
58	20240522	160636	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	188600	3800	2	2.06	62787514100	332845	111.78	184800	190700	183800	240000	129400	184800	188640.06	29.14	0	39878	189866	187332	182466	179932	175066	188600	181200	292	55200	500	133050	100	1	58492759	110317	72.32	2.66	12	0.57	2608.00	70987.00	190700	20240522	-1.10	93900	20230707	100.85	190700	-1.10	20240522	110400	70.83	20240319	190700	-1.10	20240522	93900	100.85	20230707	0.14	N	090430	500	292 억		17046517	N	N	236	N	00	N
59	20240522	150640	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	188300	3500	2	1.89	57756469000	306105	102.80	184800	190700	183800	240000	129400	184800	188683.10	29.14	0	37812	189866	187332	182466	179932	175066	188600	181200	292	55200	500	133050	100	1	58492759	110142	72.20	2.65	12	0.52	2608.00	70987.00	190700	20240522	-1.26	93900	20230707	100.53	190700	-1.26	20240522	110400	70.56	20240319	190700	-1.26	20240522	93900	100.53	20230707	0.14	N	090430	500	292 억		17046517	N	N	27	N	00	N
60	20240522	140641	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	189400	4600	2	2.49	51328800700	272111	91.39	184800	190700	183800	240000	129400	184800	188633.20	29.14	0	35776	189866	187332	182466	179932	175066	188600	181200	292	55200	500	133050	100	1	58492759	110785	72.62	2.67	12	0.47	2608.00	70987.00	190700	20240522	-0.68	93900	20230707	101.70	190700	-0.68	20240522	110400	71.56	20240319	190700	-0.68	20240522	93900	101.70	20230707	0.14	N	090430	500	292 억		17046517	N	N	27	N	00	N
61	20240522	130637	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	189400	4600	2	2.49	40436972300	214817	72.14	184800	190000	183800	240000	129400	184800	188240.70	29.14	0	15659	189866	187332	182466	179932	175066	188600	181200	292	55200	500	133050	100	1	58492759	110785	72.62	2.67	12	0.37	2608.00	70987.00	190000	20240522	-0.32	93900	20230707	101.70	190000	-0.32	20240522	110400	71.56	20240319	190000	-0.32	20240522	93900	101.70	20230707	0.14	N	090430	500	292 억		17046517	N	N	27	N	00	N
62	20240522	120718	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	189700	4900	2	2.65	36113575700	192024	64.49	184800	190000	183800	240000	129400	184800	188069.67	29.14	0	14026	189866	187332	182466	179932	175066	188600	181200	292	55200	500	133050	100	1	58492759	110961	72.74	2.67	12	0.33	2608.00	70987.00	190000	20240522	-0.16	93900	20230707	102.02	190000	-0.16	20240522	110400	71.83	20240319	190000	-0.16	20240522	93900	102.02	20230707	0.14	N	090430	500	292 억		17046517	N	N	27	N	00	N
63	20240522	110641	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	188800	4000	2	2.16	30655442100	163227	54.82	184800	190000	183800	240000	129400	184800	187810.42	29.14	0	10568	189866	187332	182466	179932	175066	188600	181200	292	55200	500	133050	100	1	58492759	110434	72.39	2.66	12	0.28	2608.00	70987.00	190000	20240522	-0.63	93900	20230707	101.06	190000	-0.63	20240522	110400	71.01	20240319	190000	-0.63	20240522	93900	101.06	20230707	0.14	N	090430	500	292 억		17046517	N	N	27	N	00	N
64	20240522	100640	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	187200	2400	2	1.30	15349003000	82246	27.62	184800	188200	183800	240000	129400	184800	186625.22	29.14	0	939	189866	187332	182466	179932	175066	188600	181200	292	55200	500	133050	100	1	58492759	109498	71.78	2.64	12	0.14	2608.00	70987.00	188200	20240522	-0.53	93900	20230707	99.36	188200	-0.53	20240522	110400	69.57	20240319	188200	-0.53	20240522	93900	99.36	20230707	0.14	N	090430	500	292 억		17046517	N	N	27	N	00	N
65	20240522	090640	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	186900	2100	2	1.14	3657463300	19744	6.63	184800	186900	183800	240000	129400	184800	185246.46	29.14	0	2497	189866	187332	182466	179932	175066	188600	181200	292	55200	500	133050	100	1	58492759	109323	71.66	2.63	12	0.03	2608.00	70987.00	186900	20240522	0.00	93900	20230707	99.04	186900	0.00	20240522	110400	69.29	20240319	186900	0.00	20240522	93900	99.04	20230707	0.14	N	090430	500	292 억		17046517	N	N	27	N	00	N
66	20240521	160633	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	184800	5100	2	2.84	54076208700	296620	89.63	179700	185000	177600	233500	125800	179700	182305.99	29.12	0	29283	189633	184666	178333	173366	167033	187150	175850	292	53800	500	129380	100	1	58492759	108095	70.86	2.60	12	0.51	2608.00	70987.00	185000	20240521	-0.11	93900	20230707	96.81	185000	-0.11	20240521	110400	67.39	20240319	185000	-0.11	20240521	93900	96.81	20230707	0.14	N	090430	500	292 억		17033394	N	N	25	N	00	N
67	20240521	150639	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	184400	4700	2	2.62	50213138900	275710	83.31	179700	185000	177600	233500	125800	179700	182123.29	29.12	0	29113	189633	184666	178333	173366	167033	187150	175850	292	53800	500	129380	100	1	58492759	107861	70.71	2.60	12	0.47	2608.00	70987.00	185000	20240521	-0.32	93900	20230707	96.38	185000	-0.32	20240521	110400	67.03	20240319	185000	-0.32	20240521	93900	96.38	20230707	0.14	N	090430	500	292 억		17033394	N	N	175	N	00	N
68	20240521	140636	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	182900	3200	2	1.78	35954228200	198366	59.94	179700	183900	177600	233500	125800	179700	181252.20	29.12	0	17771	189633	184666	178333	173366	167033	187150	175850	292	53800	500	129380	100	1	58492759	106983	70.13	2.58	12	0.34	2608.00	70987.00	183900	20240521	-0.54	93900	20230707	94.78	183900	-0.54	20240521	110400	65.67	20240319	183900	-0.54	20240521	93900	94.78	20230707	0.14	N	090430	500	292 억		17033394	N	N	175	N	00	N
69	20240521	130637	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	182300	2600	2	1.45	25965186500	143807	43.45	179700	182400	177600	233500	125800	179700	180555.97	29.12	0	1673	189633	184666	178333	173366	167033	187150	175850	292	53800	500	129380	100	1	58492759	106632	69.90	2.57	12	0.25	2608.00	70987.00	183300	20240520	-0.55	93900	20230707	94.14	183300	-0.55	20240520	110400	65.13	20240319	183300	-0.55	20240520	93900	94.14	20230707	0.14	N	090430	500	292 억		17033394	N	N	175	N	00	N
70	20240521	120637	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	180100	400	2	0.22	21238623000	117753	35.58	179700	182400	177600	233500	125800	179700	180366.05	29.12	0	-268	189633	184666	178333	173366	167033	187150	175850	292	53800	500	129380	100	1	58492759	105345	69.06	2.54	12	0.20	2608.00	70987.00	183300	20240520	-1.75	93900	20230707	91.80	183300	-1.75	20240520	110400	63.13	20240319	183300	-1.75	20240520	93900	91.80	20230707	0.14	N	090430	500	292 억		17033394	N	N	175	N	00	N
71	20240521	110638	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	179800	100	2	0.06	18002719500	99742	30.14	179700	182400	177600	233500	125800	179700	180493.11	29.12	0	3949	189633	184666	178333	173366	167033	187150	175850	292	53800	500	129380	100	1	58492759	105170	68.94	2.53	12	0.17	2608.00	70987.00	183300	20240520	-1.91	93900	20230707	91.48	183300	-1.91	20240520	110400	62.86	20240319	183300	-1.91	20240520	93900	91.48	20230707	0.14	N	090430	500	292 억		17033394	N	N	175	N	00	N
72	20240521	100637	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	180400	700	2	0.39	12485735100	69091	20.88	179700	182400	177600	233500	125800	179700	180714.79	29.12	0	5118	189633	184666	178333	173366	167033	187150	175850	292	53800	500	129380	100	1	58492759	105521	69.17	2.54	12	0.12	2608.00	70987.00	183300	20240520	-1.58	93900	20230707	92.12	183300	-1.58	20240520	110400	63.41	20240319	183300	-1.58	20240520	93900	92.12	20230707	0.14	N	090430	500	292 억		17033394	N	N	175	N	00	N
73	20240521	090633	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	179000	-700	5	-0.39	2159541200	12080	3.65	179700	179700	177600	233500	125800	179700	178767.65	29.12	0	-723	189633	184666	178333	173366	167033	187150	175850	292	53800	500	129380	100	1	58492759	104702	68.63	2.52	12	0.02	2608.00	70987.00	183300	20240520	-2.35	93900	20230707	90.63	183300	-2.35	20240520	110400	62.14	20240319	183300	-2.35	20240520	93900	90.63	20230707	0.14	N	090430	500	292 억		17033394	N	N	175	N	00	N
74	20240517	160638	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173900	-2500	5	-1.42	23883874500	137641	38.64	175800	175900	171500	229000	123500	176400	173522.49	29.15	0	-30943	180066	178232	174566	172732	169066	179150	173650	292	52600	500	127000	100	1	58492759	101719	66.68	2.45	12	0.24	2608.00	70987.00	176400	20240516	-1.42	93900	20230707	85.20	176400	-1.42	20240516	110400	57.52	20240319	176400	-1.42	20240516	93900	85.20	20230707	0.12	N	090430	500	292 억		17048458	N	N	232	N	00	N
75	20240517	150640	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173600	-2800	5	-1.59	21056969100	121379	34.07	175800	175900	171500	229000	123500	176400	173481.01	29.15	0	-27815	180066	178232	174566	172732	169066	179150	173650	292	52600	500	127000	100	1	58492759	101543	66.56	2.45	12	0.21	2608.00	70987.00	176400	20240516	-1.59	93900	20230707	84.88	176400	-1.59	20240516	110400	57.25	20240319	176400	-1.59	20240516	93900	84.88	20230707	0.12	N	090430	500	292 억		17048458	N	N	283	N	00	N
76	20240517	140634	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173500	-2900	5	-1.64	17538982800	101094	28.38	175800	175900	171500	229000	123500	176400	173491.65	29.15	0	-23920	180066	178232	174566	172732	169066	179150	173650	292	52600	500	127000	100	1	58492759	101485	66.53	2.44	12	0.17	2608.00	70987.00	176400	20240516	-1.64	93900	20230707	84.77	176400	-1.64	20240516	110400	57.16	20240319	176400	-1.64	20240516	93900	84.77	20230707	0.12	N	090430	500	292 억		17048458	N	N	283	N	00	N
77	20240517	130629	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173500	-2900	5	-1.64	15190841300	87530	24.57	175800	175900	171500	229000	123500	176400	173549.92	29.15	0	-20726	180066	178232	174566	172732	169066	179150	173650	292	52600	500	127000	100	1	58492759	101485	66.53	2.44	12	0.15	2608.00	70987.00	176400	20240516	-1.64	93900	20230707	84.77	176400	-1.64	20240516	110400	57.16	20240319	176400	-1.64	20240516	93900	84.77	20230707	0.12	N	090430	500	292 억		17048458	N	N	283	N	00	N
78	20240517	120631	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	172700	-3700	5	-2.10	13381212300	77088	21.64	175800	175900	171500	229000	123500	176400	173583.38	29.15	0	-17385	180066	178232	174566	172732	169066	179150	173650	292	52600	500	127000	100	1	58492759	101017	66.22	2.43	12	0.13	2608.00	70987.00	176400	20240516	-2.10	93900	20230707	83.92	176400	-2.10	20240516	110400	56.43	20240319	176400	-2.10	20240516	93900	83.92	20230707	0.12	N	090430	500	292 억		17048458	N	N	283	N	00	N
79	20240517	110631	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	173200	-3200	5	-1.81	10197827900	58617	16.45	175800	175900	173000	229000	123500	176400	173973.65	29.15	0	-11197	180066	178232	174566	172732	169066	179150	173650	292	52600	500	127000	100	1	58492759	101309	66.41	2.44	12	0.10	2608.00	70987.00	176400	20240516	-1.81	93900	20230707	84.45	176400	-1.81	20240516	110400	56.88	20240319	176400	-1.81	20240516	93900	84.45	20230707	0.12	N	090430	500	292 억		17048458	N	N	283	N	00	N
80	20240517	100626	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	174200	-2200	5	-1.25	6728442600	38665	10.85	175800	175900	173000	229000	123500	176400	174018.58	29.15	0	-6806	180066	178232	174566	172732	169066	179150	173650	292	52600	500	127000	100	1	58492759	101894	66.79	2.45	12	0.07	2608.00	70987.00	176400	20240516	-1.25	93900	20230707	85.52	176400	-1.25	20240516	110400	57.79	20240319	176400	-1.25	20240516	93900	85.52	20230707	0.12	N	090430	500	292 억		17048458	N	N	283	N	00	N
81	20240517	090630	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	174400	-2000	5	-1.13	1116137300	6382	1.79	175800	175900	174000	229000	123500	176400	174886.90	29.15	0	-1669	180066	178232	174566	172732	169066	179150	173650	292	52600	500	127000	100	1	58492759	102011	66.87	2.46	12	0.01	2608.00	70987.00	176400	20240516	-1.13	93900	20230707	85.73	176400	-1.13	20240516	110400	57.97	20240319	176400	-1.13	20240516	93900	85.73	20230707	0.12	N	090430	500	292 억		17048458	N	N	283	N	00	N
82	20240516	160626	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	176400	7400	2	4.38	61801968300	355111	237.31	170900	176400	170900	219500	118300	169000	174032.60	28.94	0	52079	172733	170866	169133	167266	165533	170000	166400	292	50500	500	121680	100	1	58492759	103181	67.64	2.48	12	0.61	2608.00	70987.00	176400	20240516	0.00	93900	20230707	87.86	176400	0.00	20240516	110400	59.78	20240319	176400	0.00	20240516	93900	87.86	20230707	0.11	N	090430	500	292 억		16930661	N	N	283	N	00	N
83	20240516	150625	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	176100	7100	2	4.20	55834280400	321249	214.68	170900	176400	170900	219500	118300	169000	173804.35	28.94	0	53676	172733	170866	169133	167266	165533	170000	166400	292	50500	500	121680	100	1	58492759	103006	67.52	2.48	12	0.55	2608.00	70987.00	176400	20240516	-0.17	93900	20230707	87.54	176400	-0.17	20240516	110400	59.51	20240319	176400	-0.17	20240516	93900	87.54	20230707	0.11	N	090430	500	292 억		16930661	N	N	39	N	00	N
84	20240516	140629	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	176000	7000	2	4.14	44248967200	255376	170.66	170900	176000	170900	219500	118300	169000	173270.54	28.94	0	56550	172733	170866	169133	167266	165533	170000	166400	292	50500	500	121680	100	1	58492759	102947	67.48	2.48	12	0.44	2608.00	70987.00	176000	20240516	0.00	93900	20230707	87.43	176000	0.00	20240516	110400	59.42	20240319	176000	0.00	20240516	93900	87.43	20230707	0.11	N	090430	500	292 억		16930661	N	N	39	N	00	N
85	20240516	130626	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	173800	4800	2	2.84	32044530700	185615	124.04	170900	175000	170900	219500	118300	169000	172640.55	28.94	0	39020	172733	170866	169133	167266	165533	170000	166400	292	50500	500	121680	100	1	58492759	101660	66.64	2.45	12	0.32	2608.00	70987.00	175000	20240516	-0.69	93900	20230707	85.09	175000	-0.69	20240516	110400	57.43	20240319	175000	-0.69	20240516	93900	85.09	20230707	0.11	N	090430	500	292 억		16930661	N	N	39	N	00	N
86	20240516	120623	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	172200	3200	2	1.89	23162898200	134440	89.84	170900	173900	170900	219500	118300	169000	172292.69	28.94	0	19846	172733	170866	169133	167266	165533	170000	166400	292	50500	500	121680	100	1	58492759	100725	66.03	2.43	12	0.23	2608.00	70987.00	174400	20240502	-1.26	93900	20230707	83.39	174400	-1.26	20240502	110400	55.98	20240319	174400	-1.26	20240502	93900	83.39	20230707	0.11	N	090430	500	292 억		16930661	N	N	39	N	00	N
87	20240516	110623	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	172800	3800	2	2.25	19293443300	112071	74.89	170900	173900	170900	219500	118300	169000	172154.88	28.94	0	15993	172733	170866	169133	167266	165533	170000	166400	292	50500	500	121680	100	1	58492759	101075	66.26	2.43	12	0.19	2608.00	70987.00	174400	20240502	-0.92	93900	20230707	84.03	174400	-0.92	20240502	110400	56.52	20240319	174400	-0.92	20240502	93900	84.03	20230707	0.11	N	090430	500	292 억		16930661	N	N	39	N	00	N
88	20240516	100624	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	172100	3100	2	1.83	14635870400	85060	56.84	170900	173900	170900	219500	118300	169000	172066.69	28.94	0	7438	172733	170866	169133	167266	165533	170000	166400	292	50500	500	121680	100	1	58492759	100666	65.99	2.42	12	0.15	2608.00	70987.00	174400	20240502	-1.32	93900	20230707	83.28	174400	-1.32	20240502	110400	55.89	20240319	174400	-1.32	20240502	93900	83.28	20230707	0.11	N	090430	500	292 억		16930661	N	N	39	N	00	N
89	20240516	090625	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	172000	3000	2	1.78	5307671700	30848	20.61	170900	173900	170900	219500	118300	169000	172062.83	28.94	0	1931	172733	170866	169133	167266	165533	170000	166400	292	50500	500	121680	100	1	58492759	100608	65.95	2.42	12	0.05	2608.00	70987.00	174400	20240502	-1.38	93900	20230707	83.17	174400	-1.38	20240502	110400	55.80	20240319	174400	-1.38	20240502	93900	83.17	20230707	0.11	N	090430	500	292 억		16930661	N	N	39	N	00	N
90	20240514	160632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169000	200	2	0.12	25242216800	149192	76.51	169700	171000	167400	219000	118200	168800	169192.95	28.91	0	7486	176333	172566	169633	165866	162933	171100	164400	292	50200	500	121530	100	1	58492759	98853	64.80	2.38	12	0.26	2608.00	70987.00	174400	20240502	-3.10	93900	20230707	79.98	174400	-3.10	20240502	110400	53.08	20240319	174400	-3.10	20240502	93900	79.98	20230707	0.12	N	090430	500	292 억		16912394	N	N	39	N	00	N
91	20240514	150635	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169900	1100	2	0.65	23139765600	136770	70.14	169700	171000	167400	219000	118200	168800	169187.44	28.91	0	9822	176333	172566	169633	165866	162933	171100	164400	292	50200	500	121530	100	1	58492759	99379	65.15	2.39	12	0.23	2608.00	70987.00	174400	20240502	-2.58	93900	20230707	80.94	174400	-2.58	20240502	110400	53.89	20240319	174400	-2.58	20240502	93900	80.94	20230707	0.12	N	090430	500	292 억		16912394	N	N	189	N	00	N
92	20240514	140632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168400	-400	5	-0.24	19290887600	114083	58.51	169700	171000	167400	219000	118200	168800	169095.20	28.91	0	8469	176333	172566	169633	165866	162933	171100	164400	292	50200	500	121530	100	1	58492759	98502	64.57	2.37	12	0.20	2608.00	70987.00	174400	20240502	-3.44	93900	20230707	79.34	174400	-3.44	20240502	110400	52.54	20240319	174400	-3.44	20240502	93900	79.34	20230707	0.12	N	090430	500	292 억		16912394	N	N	189	N	00	N
93	20240514	130634	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168900	100	2	0.06	17362314100	102623	52.63	169700	171000	167400	219000	118200	168800	169185.41	28.91	0	5463	176333	172566	169633	165866	162933	171100	164400	292	50200	500	121530	100	1	58492759	98794	64.76	2.38	12	0.18	2608.00	70987.00	174400	20240502	-3.15	93900	20230707	79.87	174400	-3.15	20240502	110400	52.99	20240319	174400	-3.15	20240502	93900	79.87	20230707	0.12	N	090430	500	292 억		16912394	N	N	189	N	00	N
94	20240514	120631	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168300	-500	5	-0.30	15751484700	93105	47.75	169700	171000	167400	219000	118200	168800	169179.79	28.91	0	4391	176333	172566	169633	165866	162933	171100	164400	292	50200	500	121530	100	1	58492759	98443	64.53	2.37	12	0.16	2608.00	70987.00	174400	20240502	-3.50	93900	20230707	79.23	174400	-3.50	20240502	110400	52.45	20240319	174400	-3.50	20240502	93900	79.23	20230707	0.12	N	090430	500	292 억		16912394	N	N	189	N	00	N
95	20240514	110632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167800	-1000	5	-0.59	13370209400	78908	40.47	169700	171000	167600	219000	118200	168800	169440.48	28.91	0	2319	176333	172566	169633	165866	162933	171100	164400	292	50200	500	121530	100	1	58492759	98151	64.34	2.36	12	0.13	2608.00	70987.00	174400	20240502	-3.78	93900	20230707	78.70	174400	-3.78	20240502	110400	51.99	20240319	174400	-3.78	20240502	93900	78.70	20230707	0.12	N	090430	500	292 억		16912394	N	N	189	N	00	N
96	20240514	100630	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169500	700	2	0.41	8956784900	52747	27.05	169700	171000	168000	219000	118200	168800	169806.53	28.91	0	-2512	176333	172566	169633	165866	162933	171100	164400	292	50200	500	121530	100	1	58492759	99145	64.99	2.39	12	0.09	2608.00	70987.00	174400	20240502	-2.81	93900	20230707	80.51	174400	-2.81	20240502	110400	53.53	20240319	174400	-2.81	20240502	93900	80.51	20230707	0.12	N	090430	500	292 억		16912394	N	N	189	N	00	N
97	20240514	090631	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	169500	700	2	0.41	2067062400	12177	6.25	169700	170800	168500	219000	118200	168800	169751.37	28.91	0	-1893	176333	172566	169633	165866	162933	171100	164400	292	50200	500	121530	100	1	58492759	99145	64.99	2.39	12	0.02	2608.00	70987.00	174400	20240502	-2.81	93900	20230707	80.51	174400	-2.81	20240502	110400	53.53	20240319	174400	-2.81	20240502	93900	80.51	20230707	0.12	N	090430	500	292 억		16912394	N	N	189	N	00	N
98	20240513	160630	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168800	-2000	5	-1.17	32768526900	194214	69.11	170200	173400	166700	222000	119600	170800	168722.41	28.87	0	-1710	176466	173632	171366	168532	166266	172500	167400	292	51200	500	122970	100	1	58492759	98736	64.72	2.38	12	0.33	2608.00	70987.00	174400	20240502	-3.21	93900	20230707	79.77	174400	-3.21	20240502	110400	52.90	20240319	174400	-3.21	20240502	93900	79.77	20230707	0.12	N	090430	500	292 억		16888704	N	N	189	N	00	N
99	20240513	150633	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168800	-2000	5	-1.17	30713718400	182039	64.78	170200	173400	166700	222000	119600	170800	168719.27	28.87	0	-3442	176466	173632	171366	168532	166266	172500	167400	292	51200	500	122970	100	1	58492759	98736	64.72	2.38	12	0.31	2608.00	70987.00	174400	20240502	-3.21	93900	20230707	79.77	174400	-3.21	20240502	110400	52.90	20240319	174400	-3.21	20240502	93900	79.77	20230707	0.12	N	090430	500	292 억		16888704	N	N	727	N	00	N
100	20240513	140632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168200	-2600	5	-1.52	27325956800	161874	57.60	170200	173400	166700	222000	119600	170800	168808.68	28.87	0	-5718	176466	173632	171366	168532	166266	172500	167400	292	51200	500	122970	100	1	58492759	98385	64.49	2.37	12	0.28	2608.00	70987.00	174400	20240502	-3.56	93900	20230707	79.13	174400	-3.56	20240502	110400	52.36	20240319	174400	-3.56	20240502	93900	79.13	20230707	0.12	N	090430	500	292 억		16888704	N	N	727	N	00	N
101	20240513	130625	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167300	-3500	5	-2.05	24092349900	142593	50.74	170200	173400	166700	222000	119600	170800	168957.42	28.87	0	-5779	176466	173632	171366	168532	166266	172500	167400	292	51200	500	122970	100	1	58492759	97858	64.15	2.36	12	0.24	2608.00	70987.00	174400	20240502	-4.07	93900	20230707	78.17	174400	-4.07	20240502	110400	51.54	20240319	174400	-4.07	20240502	93900	78.17	20230707	0.12	N	090430	500	292 억		16888704	N	N	727	N	00	N
102	20240513	120631	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	167400	-3400	5	-1.99	21469323200	126900	45.16	170200	173400	166700	222000	119600	170800	169181.59	28.87	0	-6048	176466	173632	171366	168532	166266	172500	167400	292	51200	500	122970	100	1	58492759	97917	64.19	2.36	12	0.22	2608.00	70987.00	174400	20240502	-4.01	93900	20230707	78.27	174400	-4.01	20240502	110400	51.63	20240319	174400	-4.01	20240502	93900	78.27	20230707	0.12	N	090430	500	292 억		16888704	N	N	727	N	00	N
103	20240513	110629	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168700	-2100	5	-1.23	18192511300	107425	38.23	170200	173400	166700	222000	119600	170800	169349.32	28.87	0	-2774	176466	173632	171366	168532	166266	172500	167400	292	51200	500	122970	100	1	58492759	98677	64.69	2.38	12	0.18	2608.00	70987.00	174400	20240502	-3.27	93900	20230707	79.66	174400	-3.27	20240502	110400	52.81	20240319	174400	-3.27	20240502	93900	79.66	20230707	0.12	N	090430	500	292 억		16888704	N	N	727	N	00	N
104	20240513	100630	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	168100	-2700	5	-1.58	13555535600	79813	28.40	170200	173400	166700	222000	119600	170800	169839.86	28.87	0	-372	176466	173632	171366	168532	166266	172500	167400	292	51200	500	122970	100	1	58492759	98326	64.46	2.37	12	0.14	2608.00	70987.00	174400	20240502	-3.61	93900	20230707	79.02	174400	-3.61	20240502	110400	52.26	20240319	174400	-3.61	20240502	93900	79.02	20230707	0.12	N	090430	500	292 억		16888704	N	N	727	N	00	N
105	20240513	090632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	171900	1100	2	0.64	1489328300	8722	3.10	170200	172000	169600	222000	119600	170800	170754.79	28.87	0	386	176466	173632	171366	168532	166266	172500	167400	292	51200	500	122970	100	1	58492759	100549	65.91	2.42	12	0.01	2608.00	70987.00	174400	20240502	-1.43	93900	20230707	83.07	174400	-1.43	20240502	110400	55.71	20240319	174400	-1.43	20240502	93900	83.07	20230707	0.12	N	090430	500	292 억		16888704	N	N	727	N	00	N
106	20240510	160611	57	100.00	KOSPI200		화학	N	N	N	N		Y	170800	1900	2	1.12	48322694800	280317	71.77	172000	174200	169100	219500	118300	168900	172388.66	28.80	0	-8366	175900	172400	168000	164500	160100	174150	166250	292	50600	500	121600	100	1	58492759	99906	65.49	2.41	12	0.48	2608.00	70987.00	174400	20240502	-2.06	93900	20230707	81.90	174400	-2.06	20240502	110400	54.71	20240319	174400	-2.06	20240502	93900	81.90	20230707	0.13	N	090430	500	292 억		16846810	N	N	727	N	00	N
107	20240510	150617	57	100.00	KOSPI200		화학	N	N	N	N		Y	171000	2100	2	1.24	45893968200	266106	68.13	172000	174200	169100	219500	118300	168900	172464.99	28.80	0	-6438	175900	172400	168000	164500	160100	174150	166250	292	50600	500	121600	100	1	58492759	100023	65.57	2.41	12	0.45	2608.00	70987.00	174400	20240502	-1.95	93900	20230707	82.11	174400	-1.95	20240502	110400	54.89	20240319	174400	-1.95	20240502	93900	82.11	20230707	0.13	N	090430	500	292 억		16846810	N	N	16107	N	00	N
108	20240510	140621	57	100.00	KOSPI200		화학	N	N	N	N		Y	172200	3300	2	1.95	40978900200	237440	60.79	172000	174200	169100	219500	118300	168900	172586.34	28.80	0	-2790	175900	172400	168000	164500	160100	174150	166250	292	50600	500	121600	100	1	58492759	100725	66.03	2.43	12	0.41	2608.00	70987.00	174400	20240502	-1.26	93900	20230707	83.39	174400	-1.26	20240502	110400	55.98	20240319	174400	-1.26	20240502	93900	83.39	20230707	0.13	N	090430	500	292 억		16846810	N	N	16107	N	00	N
109	20240510	130613	57	100.00	KOSPI200		화학	N	N	N	N		Y	172700	3800	2	2.25	35582315000	206183	52.79	172000	174200	169100	219500	118300	168900	172576.38	28.80	0	3753	175900	172400	168000	164500	160100	174150	166250	292	50600	500	121600	100	1	58492759	101017	66.22	2.43	12	0.35	2608.00	70987.00	174400	20240502	-0.97	93900	20230707	83.92	174400	-0.97	20240502	110400	56.43	20240319	174400	-0.97	20240502	93900	83.92	20230707	0.13	N	090430	500	292 억		16846810	N	N	16107	N	00	N
110	20240510	120611	57	100.00	KOSPI200		화학	N	N	N	N		Y	173400	4500	2	2.66	27690023400	160700	41.15	172000	173800	169100	219500	118300	168900	172308.80	28.80	0	-798	175900	172400	168000	164500	160100	174150	166250	292	50600	500	121600	100	1	58492759	101426	66.49	2.44	12	0.27	2608.00	70987.00	174400	20240502	-0.57	93900	20230707	84.66	174400	-0.57	20240502	110400	57.07	20240319	174400	-0.57	20240502	93900	84.66	20230707	0.13	N	090430	500	292 억		16846810	N	N	16107	N	00	N
111	20240510	110614	57	100.00	KOSPI200		화학	N	N	N	N		Y	173200	4300	2	2.55	21170184500	123068	31.51	172000	173800	169100	219500	118300	168900	172020.22	28.80	0	-994	175900	172400	168000	164500	160100	174150	166250	292	50600	500	121600	100	1	58492759	101309	66.41	2.44	12	0.21	2608.00	70987.00	174400	20240502	-0.69	93900	20230707	84.45	174400	-0.69	20240502	110400	56.88	20240319	174400	-0.69	20240502	93900	84.45	20230707	0.13	N	090430	500	292 억		16846810	N	N	16107	N	00	N
112	20240510	100614	57	100.00	KOSPI200		화학	N	N	N	N		Y	173000	4100	2	2.43	14181508900	82627	21.16	172000	173800	169100	219500	118300	168900	171632.87	28.80	0	5817	175900	172400	168000	164500	160100	174150	166250	292	50600	500	121600	100	1	58492759	101192	66.33	2.44	12	0.14	2608.00	70987.00	174400	20240502	-0.80	93900	20230707	84.24	174400	-0.80	20240502	110400	56.70	20240319	174400	-0.80	20240502	93900	84.24	20230707	0.13	N	090430	500	292 억		16846810	N	N	16107	N	00	N
113	20240510	090615	57	100.00	KOSPI200		화학	N	N	N	N		Y	170000	1100	2	0.65	2800307800	16393	4.20	172000	173000	169200	219500	118300	168900	170823.39	28.80	0	-2598	175900	172400	168000	164500	160100	174150	166250	292	50600	500	121600	100	1	58492759	99438	65.18	2.39	12	0.03	2608.00	70987.00	174400	20240502	-2.52	93900	20230707	81.04	174400	-2.52	20240502	110400	53.99	20240319	174400	-2.52	20240502	93900	81.04	20230707	0.13	N	090430	500	292 억		16846810	N	N	16107	N	00	N
114	20240509	160625	57	100.00	KOSPI200		화학	N	N	N	N		Y	168900	4200	2	2.55	65362327700	389399	206.00	165000	171500	163600	214000	115300	164700	167854.00	28.79	0	-26152	169366	167032	165166	162832	160966	166100	161900	292	49300	500	118580	100	1	58492759	98794	64.76	2.38	12	0.67	2608.00	70987.00	174400	20240502	-3.15	93900	20230707	79.87	174400	-3.15	20240502	110400	52.99	20240319	174400	-3.15	20240502	93900	79.87	20230707	0.15	N	090430	500	292 억		16838847	N	N	16107	N	00	N
115	20240509	150626	57	100.00	KOSPI200		화학	N	N	N	N		Y	168100	3400	2	2.06	53290717500	317847	168.15	165000	171500	163600	214000	115300	164700	167661.59	28.79	0	-14021	169366	167032	165166	162832	160966	166100	161900	292	49300	500	118580	100	1	58492759	98326	64.46	2.37	12	0.54	2608.00	70987.00	174400	20240502	-3.61	93900	20230707	79.02	174400	-3.61	20240502	110400	52.26	20240319	174400	-3.61	20240502	93900	79.02	20230707	0.15	N	090430	500	292 억		16838847	N	N	3618	N	00	N
116	20240509	140606	57	100.00	KOSPI200		화학	N	N	N	N		Y	171200	6500	2	3.95	44032114200	263182	139.23	165000	171500	163600	214000	115300	164700	167306.76	28.79	0	-7947	169366	167032	165166	162832	160966	166100	161900	292	49300	500	118580	100	1	58492759	100140	65.64	2.41	12	0.45	2608.00	70987.00	174400	20240502	-1.83	93900	20230707	82.32	174400	-1.83	20240502	110400	55.07	20240319	174400	-1.83	20240502	93900	82.32	20230707	0.15	N	090430	500	292 억		16838847	N	N	3618	N	00	N
117	20240509	130613	57	100.00	KOSPI200		화학	N	N	N	N		Y	167100	2400	2	1.46	29240092600	175849	93.03	165000	168700	163600	214000	115300	164700	166279.59	28.79	0	-14885	169366	167032	165166	162832	160966	166100	161900	292	49300	500	118580	100	1	58492759	97741	64.07	2.35	12	0.30	2608.00	70987.00	174400	20240502	-4.19	93900	20230707	77.96	174400	-4.19	20240502	110400	51.36	20240319	174400	-4.19	20240502	93900	77.96	20230707	0.15	N	090430	500	292 억		16838847	N	N	3618	N	00	N
118	20240509	120616	57	100.00	KOSPI200		화학	N	N	N	N		Y	165600	900	2	0.55	21631200800	130213	68.89	165000	167600	163600	214000	115300	164700	166121.72	28.79	0	-12372	169366	167032	165166	162832	160966	166100	161900	292	49300	500	118580	100	1	58492759	96864	63.50	2.33	12	0.22	2608.00	70987.00	174400	20240502	-5.05	93900	20230707	76.36	174400	-5.05	20240502	110400	50.00	20240319	174400	-5.05	20240502	93900	76.36	20230707	0.15	N	090430	500	292 억		16838847	N	N	3618	N	00	N
119	20240509	110604	57	100.00	KOSPI200		화학	N	N	N	N		Y	166300	1600	2	0.97	17385410200	104595	55.33	165000	167600	163600	214000	115300	164700	166216.53	28.79	0	-8044	169366	167032	165166	162832	160966	166100	161900	292	49300	500	118580	100	1	58492759	97273	63.77	2.34	12	0.18	2608.00	70987.00	174400	20240502	-4.64	93900	20230707	77.10	174400	-4.64	20240502	110400	50.63	20240319	174400	-4.64	20240502	93900	77.10	20230707	0.15	N	090430	500	292 억		16838847	N	N	3618	N	00	N
120	20240509	100607	57	100.00	KOSPI200		화학	N	N	N	N		Y	166700	2000	2	1.21	11705810700	70596	37.35	165000	167400	163600	214000	115300	164700	165814.16	28.79	0	-6730	169366	167032	165166	162832	160966	166100	161900	292	49300	500	118580	100	1	58492759	97507	63.92	2.35	12	0.12	2608.00	70987.00	174400	20240502	-4.42	93900	20230707	77.53	174400	-4.42	20240502	110400	51.00	20240319	174400	-4.42	20240502	93900	77.53	20230707	0.15	N	090430	500	292 억		16838847	N	N	3618	N	00	N
121	20240509	090603	57	100.00	KOSPI200		화학	N	N	N	N		Y	165600	900	2	0.55	1242821200	7545	3.99	165000	165600	163600	214000	115300	164700	164721.18	28.79	0	-165	169366	167032	165166	162832	160966	166100	161900	292	49300	500	118580	100	1	58492759	96864	63.50	2.33	12	0.01	2608.00	70987.00	174400	20240502	-5.05	93900	20230707	76.36	174400	-5.05	20240502	110400	50.00	20240319	174400	-5.05	20240502	93900	76.36	20230707	0.15	N	090430	500	292 억		16838847	N	N	3618	N	00	N
122	20240508	160602	57	100.00	KOSPI200		화학	N	N	N	N		Y	164700	-2400	5	-1.44	30984703900	187867	49.19	166300	167500	163300	217000	117000	167100	164929.29	28.70	0	35186	174633	170866	166133	162366	157633	168500	160000	292	49900	500	120310	100	1	58492759	96338	63.15	2.32	12	0.32	2608.00	70987.00	174400	20240502	-5.56	93900	20230707	75.40	174400	-5.56	20240502	110400	49.18	20240319	174400	-5.56	20240502	93900	75.40	20230707	0.18	N	090430	500	292 억		16788139	N	N	3618	N	00	N
123	20240508	150607	57	100.00	KOSPI200		화학	N	N	N	N		Y	164200	-2900	5	-1.74	28255530700	171290	44.85	166300	167500	163300	217000	117000	167100	164957.13	28.70	0	33200	174633	170866	166133	162366	157633	168500	160000	292	49900	500	120310	100	1	58492759	96045	62.96	2.31	12	0.29	2608.00	70987.00	174400	20240502	-5.85	93900	20230707	74.87	174400	-5.85	20240502	110400	48.73	20240319	174400	-5.85	20240502	93900	74.87	20230707	0.18	N	090430	500	292 억		16788139	N	N	730	N	00	N
124	20240508	140601	57	100.00	KOSPI200		화학	N	N	N	N		Y	165000	-2100	5	-1.26	21396549200	129548	33.92	166300	167500	163300	217000	117000	167100	165162.93	28.70	0	12001	174633	170866	166133	162366	157633	168500	160000	292	49900	500	120310	100	1	58492759	96513	63.27	2.32	12	0.22	2608.00	70987.00	174400	20240502	-5.39	93900	20230707	75.72	174400	-5.39	20240502	110400	49.46	20240319	174400	-5.39	20240502	93900	75.72	20230707	0.18	N	090430	500	292 억		16788139	N	N	730	N	00	N
125	20240508	130557	57	100.00	KOSPI200		화학	N	N	N	N		Y	164300	-2800	5	-1.68	18404297900	111371	29.16	166300	167500	163300	217000	117000	167100	165251.97	28.70	0	5159	174633	170866	166133	162366	157633	168500	160000	292	49900	500	120310	100	1	58492759	96104	63.00	2.31	12	0.19	2608.00	70987.00	174400	20240502	-5.79	93900	20230707	74.97	174400	-5.79	20240502	110400	48.82	20240319	174400	-5.79	20240502	93900	74.97	20230707	0.18	N	090430	500	292 억		16788139	N	N	730	N	00	N
126	20240508	120600	57	100.00	KOSPI200		화학	N	N	N	N		Y	164300	-2800	5	-1.68	14845104700	89648	23.47	166300	167500	164100	217000	117000	167100	165593.08	28.70	0	2483	174633	170866	166133	162366	157633	168500	160000	292	49900	500	120310	100	1	58492759	96104	63.00	2.31	12	0.15	2608.00	70987.00	174400	20240502	-5.79	93900	20230707	74.97	174400	-5.79	20240502	110400	48.82	20240319	174400	-5.79	20240502	93900	74.97	20230707	0.18	N	090430	500	292 억		16788139	N	N	730	N	00	N
127	20240508	110637	57	100.00	KOSPI200		화학	N	N	N	N		Y	164700	-2400	5	-1.44	12014324500	72456	18.97	166300	167500	164500	217000	117000	167100	165815.26	28.70	0	654	174633	170866	166133	162366	157633	168500	160000	292	49900	500	120310	100	1	58492759	96338	63.15	2.32	12	0.12	2608.00	70987.00	174400	20240502	-5.56	93900	20230707	75.40	174400	-5.56	20240502	110400	49.18	20240319	174400	-5.56	20240502	93900	75.40	20230707	0.18	N	090430	500	292 억		16788139	N	N	730	N	00	N
128	20240508	100607	57	100.00	KOSPI200		화학	N	N	N	N		Y	166400	-700	5	-0.42	9001337900	54270	14.21	166300	167500	164500	217000	117000	167100	165861.88	28.70	0	511	174633	170866	166133	162366	157633	168500	160000	292	49900	500	120310	100	1	58492759	97332	63.80	2.34	12	0.09	2608.00	70987.00	174400	20240502	-4.59	93900	20230707	77.21	174400	-4.59	20240502	110400	50.72	20240319	174400	-4.59	20240502	93900	77.21	20230707	0.18	N	090430	500	292 억		16788139	N	N	730	N	00	N
129	20240508	090607	57	100.00	KOSPI200		화학	N	N	N	N		Y	165700	-1400	5	-0.84	2068740200	12507	3.27	166300	166800	164500	217000	117000	167100	165405.10	28.70	0	526	174633	170866	166133	162366	157633	168500	160000	292	49900	500	120310	100	1	58492759	96923	63.54	2.33	12	0.02	2608.00	70987.00	174400	20240502	-4.99	93900	20230707	76.46	174400	-4.99	20240502	110400	50.09	20240319	174400	-4.99	20240502	93900	76.46	20230707	0.18	N	090430	500	292 억		16788139	N	N	730	N	00	N
130	20240503	160618	54	100.00	KOSPI200		화학	N	N	N	N		Y	168700	-4700	5	-2.71	44080867500	259147	34.96	170500	172700	168000	225000	121400	173400	170099.80	28.45	0	77491	178600	176000	171800	169200	165000	177300	170500	292	51600	500	124840	100	1	58492759	98677	64.69	2.38	12	0.44	2608.00	70987.00	174400	20240502	-3.27	93900	20230707	79.66	174400	-3.27	20240502	110400	52.81	20240319	174400	-3.27	20240502	93900	79.66	20230707	0.17	N	090430	500	292 억		16640876	N	N	283	N	01	N
131	20240503	150618	54	100.00	KOSPI200		화학	N	N	N	N		Y	168400	-5000	5	-2.88	41380965800	243137	32.80	170500	172700	168000	225000	121400	173400	170195.08	28.45	0	76921	178600	176000	171800	169200	165000	177300	170500	292	51600	500	124840	100	1	58492759	98502	64.57	2.37	12	0.42	2608.00	70987.00	174400	20240502	-3.44	93900	20230707	79.34	174400	-3.44	20240502	110400	52.54	20240319	174400	-3.44	20240502	93900	79.34	20230707	0.17	N	090430	500	292 억		16640876	N	N	7075	N	01	N
132	20240503	140618	54	100.00	KOSPI200		화학	N	N	N	N		Y	169200	-4200	5	-2.42	34213614400	200658	27.07	170500	172700	169100	225000	121400	173400	170506.01	28.45	0	68151	178600	176000	171800	169200	165000	177300	170500	292	51600	500	124840	100	1	58492759	98970	64.88	2.38	12	0.34	2608.00	70987.00	174400	20240502	-2.98	93900	20230707	80.19	174400	-2.98	20240502	110400	53.26	20240319	174400	-2.98	20240502	93900	80.19	20230707	0.17	N	090430	500	292 억		16640876	N	N	7075	N	01	N
133	20240503	130619	54	100.00	KOSPI200		화학	N	N	N	N		Y	169600	-3800	5	-2.19	29637534200	173640	23.43	170500	172700	169400	225000	121400	173400	170682.61	28.45	0	58342	178600	176000	171800	169200	165000	177300	170500	292	51600	500	124840	100	1	58492759	99204	65.03	2.39	12	0.30	2608.00	70987.00	174400	20240502	-2.75	93900	20230707	80.62	174400	-2.75	20240502	110400	53.62	20240319	174400	-2.75	20240502	93900	80.62	20230707	0.17	N	090430	500	292 억		16640876	N	N	7075	N	01	N
134	20240503	120616	54	100.00	KOSPI200		화학	N	N	N	N		Y	169700	-3700	5	-2.13	25391195300	148625	20.05	170500	172700	169400	225000	121400	173400	170839.37	28.45	0	49339	178600	176000	171800	169200	165000	177300	170500	292	51600	500	124840	100	1	58492759	99262	65.07	2.39	12	0.25	2608.00	70987.00	174400	20240502	-2.69	93900	20230707	80.72	174400	-2.69	20240502	110400	53.71	20240319	174400	-2.69	20240502	93900	80.72	20230707	0.17	N	090430	500	292 억		16640876	N	N	7075	N	01	N
135	20240503	110615	54	100.00	KOSPI200		화학	N	N	N	N		Y	170800	-2600	5	-1.50	20087438000	117440	15.84	170500	172700	169400	225000	121400	173400	171042.74	28.45	0	42439	178600	176000	171800	169200	165000	177300	170500	292	51600	500	124840	100	1	58492759	99906	65.49	2.41	12	0.20	2608.00	70987.00	174400	20240502	-2.06	93900	20230707	81.90	174400	-2.06	20240502	110400	54.71	20240319	174400	-2.06	20240502	93900	81.90	20230707	0.17	N	090430	500	292 억		16640876	N	N	7075	N	01	N
136	20240503	100613	54	100.00	KOSPI200		화학	N	N	N	N		Y	171200	-2200	5	-1.27	14441225600	84522	11.40	170500	172500	169400	225000	121400	173400	170855.31	28.45	0	30031	178600	176000	171800	169200	165000	177300	170500	292	51600	500	124840	100	1	58492759	100140	65.64	2.41	12	0.14	2608.00	70987.00	174400	20240502	-1.83	93900	20230707	82.32	174400	-1.83	20240502	110400	55.07	20240319	174400	-1.83	20240502	93900	82.32	20230707	0.17	N	090430	500	292 억		16640876	N	N	7075	N	01	N
137	20240503	090612	54	100.00	KOSPI200		화학	N	N	N	N		Y	171800	-1600	5	-0.92	3609419200	21149	2.85	170500	172200	169600	225000	121400	173400	170656.33	28.45	0	4930	178600	176000	171800	169200	165000	177300	170500	292	51600	500	124840	100	1	58492759	100491	65.87	2.42	12	0.04	2608.00	70987.00	174400	20240502	-1.49	93900	20230707	82.96	174400	-1.49	20240502	110400	55.62	20240319	174400	-1.49	20240502	93900	82.96	20230707	0.17	N	090430	500	292 억		16640876	N	N	7075	N	01	N
138	20240502	160609	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	173400	3900	2	2.30	127034961300	738169	73.46	172400	174400	167600	220000	118700	169500	172094.58	28.25	0	39319	175633	172566	166933	163866	158233	174100	165400	292	50500	500	122040	100	1	58492759	101426	66.49	2.44	12	1.26	2608.00	70987.00	174400	20240502	-0.57	93900	20230707	84.66	174400	-0.57	20240502	110400	57.07	20240319	174400	-0.57	20240502	93900	84.66	20230707	0.17	N	090430	500	292 억		16522156	N	N	7075	N	00	N
139	20240502	150612	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	173600	4100	2	2.42	118652778700	689865	68.66	172400	174400	167600	220000	118700	169500	171995.11	28.25	0	33435	175633	172566	166933	163866	158233	174100	165400	292	50500	500	122040	100	1	58492759	101543	66.56	2.45	12	1.18	2608.00	70987.00	174400	20240502	-0.46	93900	20230707	84.88	174400	-0.46	20240502	110400	57.25	20240319	174400	-0.46	20240502	93900	84.88	20230707	0.17	N	090430	500	292 억		16522156	N	N	981	N	00	N
140	20240502	140609	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	171800	2300	2	1.36	104808234500	609892	60.70	172400	174400	167600	220000	118700	169500	171848.18	28.25	0	15316	175633	172566	166933	163866	158233	174100	165400	292	50500	500	122040	100	1	58492759	100491	65.87	2.42	12	1.04	2608.00	70987.00	174400	20240502	-1.49	93900	20230707	82.96	174400	-1.49	20240502	110400	55.62	20240319	174400	-1.49	20240502	93900	82.96	20230707	0.17	N	090430	500	292 억		16522156	N	N	981	N	00	N
141	20240502	130608	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	173000	3500	2	2.06	96432813800	561360	55.87	172400	174400	167600	220000	118700	169500	171785.29	28.25	0	7709	175633	172566	166933	163866	158233	174100	165400	292	50500	500	122040	100	1	58492759	101192	66.33	2.44	12	0.96	2608.00	70987.00	174400	20240502	-0.80	93900	20230707	84.24	174400	-0.80	20240502	110400	56.70	20240319	174400	-0.80	20240502	93900	84.24	20230707	0.17	N	090430	500	292 억		16522156	N	N	981	N	00	N
142	20240502	120605	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	173000	3500	2	2.06	90112952200	524816	52.23	172400	174400	167600	220000	118700	169500	171704.96	28.25	0	1517	175633	172566	166933	163866	158233	174100	165400	292	50500	500	122040	100	1	58492759	101192	66.33	2.44	12	0.90	2608.00	70987.00	174400	20240502	-0.80	93900	20230707	84.24	174400	-0.80	20240502	110400	56.70	20240319	174400	-0.80	20240502	93900	84.24	20230707	0.17	N	090430	500	292 억		16522156	N	N	981	N	00	N
143	20240502	110605	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	171700	2200	2	1.30	78718904100	458798	45.66	172400	174400	167600	220000	118700	169500	171577.53	28.25	0	-12107	175633	172566	166933	163866	158233	174100	165400	292	50500	500	122040	100	1	58492759	100432	65.84	2.42	12	0.78	2608.00	70987.00	174400	20240502	-1.55	93900	20230707	82.85	174400	-1.55	20240502	110400	55.53	20240319	174400	-1.55	20240502	93900	82.85	20230707	0.17	N	090430	500	292 억		16522156	N	N	981	N	00	N
144	20240502	100604	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	169200	-300	5	-0.18	64307808200	374511	37.27	172400	174400	167600	220000	118700	169500	171712.90	28.25	0	-24754	175633	172566	166933	163866	158233	174100	165400	292	50500	500	122040	100	1	58492759	98970	64.88	2.38	12	0.64	2608.00	70987.00	174400	20240502	-2.98	93900	20230707	80.19	174400	-2.98	20240502	110400	53.26	20240319	174400	-2.98	20240502	93900	80.19	20230707	0.17	N	090430	500	292 억		16522156	N	N	981	N	00	N
145	20240502	090605	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	174300	4800	2	2.83	21842656300	126585	12.60	172400	174300	169900	220000	118700	169500	172559.39	28.25	0	-26384	175633	172566	166933	163866	158233	174100	165400	292	50500	500	122040	100	1	58492759	101953	66.83	2.46	12	0.22	2608.00	70987.00	174300	20240502	0.00	93900	20230707	85.62	174300	0.00	20240502	110400	57.88	20240319	174300	0.00	20240502	93900	85.62	20230707	0.17	N	090430	500	292 억		16522156	N	N	981	N	00	N