KissMeData/011780/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147400	3000	2	2.08	24471493600	165137	231.60	146600	150900	146300	187700	101100	144400	148189.17	23.83	-20639	151066	147732	143466	140132	135866	149400	141800	1523	43300	5000	106850	100	1	27672679	40790	10.62	0.79	12	0.60	13880.00	185837.00	163900	20240219	-10.07	107800	20240123	36.73	163900	-10.07	20240219	107800	36.73	20240123	163900	-10.07	20240219	107800	36.73	20240123	0.33	N	011780	5000	1523 억	6595478	N	N	132	N	N
3	20240531	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148800	4400	2	3.05	13998262000	94131	132.02	146600	150900	146300	187700	101100	144400	148710.66	23.83	-12028	151066	147732	143466	140132	135866	149400	141800	1523	43300	5000	106850	100	1	27672679	41177	10.72	0.80	12	0.34	13880.00	185837.00	163900	20240219	-9.21	107800	20240123	38.03	163900	-9.21	20240219	107800	38.03	20240123	163900	-9.21	20240219	107800	38.03	20240123	0.33	N	011780	5000	1523 억	6595478	N	N	141	N	N
4	20240531	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148900	4500	2	3.12	11339620600	76276	106.97	146600	150900	146300	187700	101100	144400	148665.92	23.83	-5269	151066	147732	143466	140132	135866	149400	141800	1523	43300	5000	106850	100	1	27672679	41205	10.73	0.80	12	0.28	13880.00	185837.00	163900	20240219	-9.15	107800	20240123	38.13	163900	-9.15	20240219	107800	38.13	20240123	163900	-9.15	20240219	107800	38.13	20240123	0.33	N	011780	5000	1523 억	6595478	N	N	141	N	N
5	20240531	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147900	3500	2	2.42	9418575700	63277	88.74	146600	150900	146300	187700	101100	144400	148847.10	23.83	-3883	151066	147732	143466	140132	135866	149400	141800	1523	43300	5000	106850	100	1	27672679	40928	10.66	0.80	12	0.23	13880.00	185837.00	163900	20240219	-9.76	107800	20240123	37.20	163900	-9.76	20240219	107800	37.20	20240123	163900	-9.76	20240219	107800	37.20	20240123	0.33	N	011780	5000	1523 억	6595478	N	N	141	N	N
6	20240531	120305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148600	4200	2	2.91	8284204000	55628	78.02	146600	150900	146300	187700	101100	144400	148921.88	23.83	-2517	151066	147732	143466	140132	135866	149400	141800	1523	43300	5000	106850	100	1	27672679	41122	10.71	0.80	12	0.20	13880.00	185837.00	163900	20240219	-9.33	107800	20240123	37.85	163900	-9.33	20240219	107800	37.85	20240123	163900	-9.33	20240219	107800	37.85	20240123	0.33	N	011780	5000	1523 억	6595478	N	N	141	N	N
7	20240531	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148900	4500	2	3.12	6844420400	45918	64.40	146600	150900	146300	187700	101100	144400	149057.97	23.83	964	151066	147732	143466	140132	135866	149400	141800	1523	43300	5000	106850	100	1	27672679	41205	10.73	0.80	12	0.17	13880.00	185837.00	163900	20240219	-9.15	107800	20240123	38.13	163900	-9.15	20240219	107800	38.13	20240123	163900	-9.15	20240219	107800	38.13	20240123	0.33	N	011780	5000	1523 억	6595478	N	N	141	N	N
8	20240531	100305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149300	4900	2	3.39	3725388000	25108	35.21	146600	149700	146300	187700	101100	144400	148375.33	23.83	1500	151066	147732	143466	140132	135866	149400	141800	1523	43300	5000	106850	100	1	27672679	41315	10.76	0.80	12	0.09	13880.00	185837.00	163900	20240219	-8.91	107800	20240123	38.50	163900	-8.91	20240219	107800	38.50	20240123	163900	-8.91	20240219	107800	38.50	20240123	0.33	N	011780	5000	1523 억	6595478	N	N	141	N	N
9	20240531	090304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147500	3100	2	2.15	239198200	1629	2.28	146600	147800	146300	187700	101100	144400	146844.95	23.83	595	151066	147732	143466	140132	135866	149400	141800	1523	43300	5000	106850	100	1	27672679	40817	10.63	0.79	12	0.01	13880.00	185837.00	163900	20240219	-10.01	107800	20240123	36.83	163900	-10.01	20240219	107800	36.83	20240123	163900	-10.01	20240219	107800	36.83	20240123	0.33	N	011780	5000	1523 억	6595478	N	N	141	N	N
10	20240530	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144400	3600	2	2.56	10327989500	71270	70.35	140100	146800	139200	183000	98600	140800	144913.63	23.85	-97	148266	144532	142266	138532	136266	143400	137400	1523	42200	5000	104190	100	1	27672679	39959	10.40	0.78	12	0.26	13880.00	185837.00	163900	20240219	-11.90	107800	20240123	33.95	163900	-11.90	20240219	107800	33.95	20240123	163900	-11.90	20240219	107800	33.95	20240123	0.31	N	011780	5000	1523 억	6600960	N	N	141	N	N
11	20240530	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145100	4300	2	3.05	9486163000	65448	64.61	140100	146800	139200	183000	98600	140800	144942.05	23.85	-1614	148266	144532	142266	138532	136266	143400	137400	1523	42200	5000	104190	100	1	27672679	40153	10.45	0.78	12	0.24	13880.00	185837.00	163900	20240219	-11.47	107800	20240123	34.60	163900	-11.47	20240219	107800	34.60	20240123	163900	-11.47	20240219	107800	34.60	20240123	0.31	N	011780	5000	1523 억	6600960	N	N	98	N	N
12	20240530	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144000	3200	2	2.27	8395203800	57915	57.17	140100	146800	139200	183000	98600	140800	144957.40	23.85	-2446	148266	144532	142266	138532	136266	143400	137400	1523	42200	5000	104190	100	1	27672679	39849	10.37	0.77	12	0.21	13880.00	185837.00	163900	20240219	-12.14	107800	20240123	33.58	163900	-12.14	20240219	107800	33.58	20240123	163900	-12.14	20240219	107800	33.58	20240123	0.31	N	011780	5000	1523 억	6600960	N	N	98	N	N
13	20240530	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145900	5100	2	3.62	6783644700	46801	46.20	140100	146800	139200	183000	98600	140800	144946.66	23.85	-96	148266	144532	142266	138532	136266	143400	137400	1523	42200	5000	104190	100	1	27672679	40374	10.51	0.79	12	0.17	13880.00	185837.00	163900	20240219	-10.98	107800	20240123	35.34	163900	-10.98	20240219	107800	35.34	20240123	163900	-10.98	20240219	107800	35.34	20240123	0.31	N	011780	5000	1523 억	6600960	N	N	98	N	N
14	20240530	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	5400	2	3.84	5802716600	40088	39.57	140100	146800	139200	183000	98600	140800	144749.56	23.85	3103	148266	144532	142266	138532	136266	143400	137400	1523	42200	5000	104190	100	1	27672679	40457	10.53	0.79	12	0.14	13880.00	185837.00	163900	20240219	-10.80	107800	20240123	35.62	163900	-10.80	20240219	107800	35.62	20240123	163900	-10.80	20240219	107800	35.62	20240123	0.31	N	011780	5000	1523 억	6600960	N	N	98	N	N
15	20240530	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146300	5500	2	3.91	4299580200	29817	29.43	140100	146800	139200	183000	98600	140800	144199.07	23.85	4645	148266	144532	142266	138532	136266	143400	137400	1523	42200	5000	104190	100	1	27672679	40485	10.54	0.79	12	0.11	13880.00	185837.00	163900	20240219	-10.74	107800	20240123	35.71	163900	-10.74	20240219	107800	35.71	20240123	163900	-10.74	20240219	107800	35.71	20240123	0.31	N	011780	5000	1523 억	6600960	N	N	98	N	N
16	20240530	100304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144100	3300	2	2.34	2129006100	14931	14.74	140100	144800	139200	183000	98600	140800	142589.77	23.85	-297	148266	144532	142266	138532	136266	143400	137400	1523	42200	5000	104190	100	1	27672679	39876	10.38	0.78	12	0.05	13880.00	185837.00	163900	20240219	-12.08	107800	20240123	33.67	163900	-12.08	20240219	107800	33.67	20240123	163900	-12.08	20240219	107800	33.67	20240123	0.31	N	011780	5000	1523 억	6600960	N	N	98	N	N
17	20240530	090304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139400	-1400	5	-0.99	198102000	1416	1.40	140100	140200	139200	183000	98600	140800	139901.91	23.85	-793	148266	144532	142266	138532	136266	143400	137400	1523	42200	5000	104190	100	1	27672679	38576	10.04	0.75	12	0.01	13880.00	185837.00	163900	20240219	-14.95	107800	20240123	29.31	163900	-14.95	20240219	107800	29.31	20240123	163900	-14.95	20240219	107800	29.31	20240123	0.31	N	011780	5000	1523 억	6600960	N	N	98	N	N
18	20240529	160301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140800	-5300	5	-3.63	13835470700	97922	104.59	145200	146000	140000	189900	102300	146100	141291.06	23.81	2177	155966	151032	147966	143032	139966	149500	141500	1523	43800	5000	108110	100	1	27672679	38963	10.14	0.76	12	0.35	13880.00	185837.00	163900	20240219	-14.09	107800	20240123	30.61	163900	-14.09	20240219	107800	30.61	20240123	163900	-14.09	20240219	107800	30.61	20240123	0.32	N	011780	5000	1523 억	6587590	N	N	98	N	N
19	20240529	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140700	-5400	5	-3.70	11777263300	83292	88.97	145200	146000	140000	189900	102300	146100	141397.29	23.81	3641	155966	151032	147966	143032	139966	149500	141500	1523	43800	5000	108110	100	1	27672679	38935	10.14	0.76	12	0.30	13880.00	185837.00	163900	20240219	-14.15	107800	20240123	30.52	163900	-14.15	20240219	107800	30.52	20240123	163900	-14.15	20240219	107800	30.52	20240123	0.32	N	011780	5000	1523 억	6587590	N	N	166	N	N
20	20240529	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140200	-5900	5	-4.04	9526947800	67274	71.86	145200	146000	140000	189900	102300	146100	141614.11	23.81	-867	155966	151032	147966	143032	139966	149500	141500	1523	43800	5000	108110	100	1	27672679	38797	10.10	0.75	12	0.24	13880.00	185837.00	163900	20240219	-14.46	107800	20240123	30.06	163900	-14.46	20240219	107800	30.06	20240123	163900	-14.46	20240219	107800	30.06	20240123	0.32	N	011780	5000	1523 억	6587590	N	N	166	N	N
21	20240529	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140800	-5300	5	-3.63	8390173300	59178	63.21	145200	146000	140000	189900	102300	146100	141778.59	23.81	-1951	155966	151032	147966	143032	139966	149500	141500	1523	43800	5000	108110	100	1	27672679	38963	10.14	0.76	12	0.21	13880.00	185837.00	163900	20240219	-14.09	107800	20240123	30.61	163900	-14.09	20240219	107800	30.61	20240123	163900	-14.09	20240219	107800	30.61	20240123	0.32	N	011780	5000	1523 억	6587590	N	N	166	N	N
22	20240529	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140500	-5600	5	-3.83	7293195800	51379	54.88	145200	146000	140000	189900	102300	146100	141948.96	23.81	-3478	155966	151032	147966	143032	139966	149500	141500	1523	43800	5000	108110	100	1	27672679	38880	10.12	0.76	12	0.19	13880.00	185837.00	163900	20240219	-14.28	107800	20240123	30.33	163900	-14.28	20240219	107800	30.33	20240123	163900	-14.28	20240219	107800	30.33	20240123	0.32	N	011780	5000	1523 억	6587590	N	N	166	N	N
23	20240529	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140100	-6000	5	-4.11	6103345600	42945	45.87	145200	146000	140000	189900	102300	146100	142120.05	23.81	-4090	155966	151032	147966	143032	139966	149500	141500	1523	43800	5000	108110	100	1	27672679	38769	10.09	0.75	12	0.16	13880.00	185837.00	163900	20240219	-14.52	107800	20240123	29.96	163900	-14.52	20240219	107800	29.96	20240123	163900	-14.52	20240219	107800	29.96	20240123	0.32	N	011780	5000	1523 억	6587590	N	N	166	N	N
24	20240529	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141100	-5000	5	-3.42	3530019400	24668	26.35	145200	146000	141100	189900	102300	146100	143101.16	23.81	-4842	155966	151032	147966	143032	139966	149500	141500	1523	43800	5000	108110	100	1	27672679	39046	10.17	0.76	12	0.09	13880.00	185837.00	163900	20240219	-13.91	107800	20240123	30.89	163900	-13.91	20240219	107800	30.89	20240123	163900	-13.91	20240219	107800	30.89	20240123	0.32	N	011780	5000	1523 억	6587590	N	N	166	N	N
25	20240529	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144900	-1200	5	-0.82	612596200	4226	4.51	145200	145600	144000	189900	102300	146100	144958.87	23.81	-1486	155966	151032	147966	143032	139966	149500	141500	1523	43800	5000	108110	100	1	27672679	40098	10.44	0.78	12	0.02	13880.00	185837.00	163900	20240219	-11.59	107800	20240123	34.42	163900	-11.59	20240219	107800	34.42	20240123	163900	-11.59	20240219	107800	34.42	20240123	0.32	N	011780	5000	1523 억	6587590	N	N	166	N	N
26	20240528	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146100	-6100	5	-4.01	13790397700	93510	95.86	151500	152900	144900	197800	106600	152200	147475.85	23.74	11623	158933	155566	150933	147566	142933	157250	149250	1523	45600	5000	112620	100	1	27672679	40430	10.53	0.79	12	0.34	13880.00	185837.00	163900	20240219	-10.86	107800	20240123	35.53	163900	-10.86	20240219	107800	35.53	20240123	163900	-10.86	20240219	107800	35.53	20240123	0.33	N	011780	5000	1523 억	6569016	N	N	166	N	N
27	20240528	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147200	-5000	5	-3.29	8246756500	55517	56.91	151500	152900	146800	197800	106600	152200	148544.71	23.74	-5202	158933	155566	150933	147566	142933	157250	149250	1523	45600	5000	112620	100	1	27672679	40734	10.61	0.79	12	0.20	13880.00	185837.00	163900	20240219	-10.19	107800	20240123	36.55	163900	-10.19	20240219	107800	36.55	20240123	163900	-10.19	20240219	107800	36.55	20240123	0.33	N	011780	5000	1523 억	6569016	N	N	6	N	N
28	20240528	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147200	-5000	5	-3.29	6667355900	44793	45.92	151500	152900	146800	197800	106600	152200	148848.17	23.74	-6283	158933	155566	150933	147566	142933	157250	149250	1523	45600	5000	112620	100	1	27672679	40734	10.61	0.79	12	0.16	13880.00	185837.00	163900	20240219	-10.19	107800	20240123	36.55	163900	-10.19	20240219	107800	36.55	20240123	163900	-10.19	20240219	107800	36.55	20240123	0.33	N	011780	5000	1523 억	6569016	N	N	6	N	N
29	20240528	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147400	-4800	5	-3.15	5476380400	36713	37.63	151500	152900	146800	197800	106600	152200	149167.34	23.74	-5587	158933	155566	150933	147566	142933	157250	149250	1523	45600	5000	112620	100	1	27672679	40790	10.62	0.79	12	0.13	13880.00	185837.00	163900	20240219	-10.07	107800	20240123	36.73	163900	-10.07	20240219	107800	36.73	20240123	163900	-10.07	20240219	107800	36.73	20240123	0.33	N	011780	5000	1523 억	6569016	N	N	6	N	N
30	20240528	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147400	-4800	5	-3.15	4752620800	31806	32.60	151500	152900	146800	197800	106600	152200	149425.29	23.74	-6045	158933	155566	150933	147566	142933	157250	149250	1523	45600	5000	112620	100	1	27672679	40790	10.62	0.79	12	0.11	13880.00	185837.00	163900	20240219	-10.07	107800	20240123	36.73	163900	-10.07	20240219	107800	36.73	20240123	163900	-10.07	20240219	107800	36.73	20240123	0.33	N	011780	5000	1523 억	6569016	N	N	6	N	N
31	20240528	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148000	-4200	5	-2.76	3087814700	20525	21.04	151500	152900	147500	197800	106600	152200	150441.64	23.74	-3726	158933	155566	150933	147566	142933	157250	149250	1523	45600	5000	112620	100	1	27672679	40956	10.66	0.80	12	0.07	13880.00	185837.00	163900	20240219	-9.70	107800	20240123	37.29	163900	-9.70	20240219	107800	37.29	20240123	163900	-9.70	20240219	107800	37.29	20240123	0.33	N	011780	5000	1523 억	6569016	N	N	6	N	N
32	20240528	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151300	-900	5	-0.59	1063545700	7010	7.19	151500	152900	151000	197800	106600	152200	151718.36	23.74	-411	158933	155566	150933	147566	142933	157250	149250	1523	45600	5000	112620	100	1	27672679	41869	10.90	0.81	12	0.03	13880.00	185837.00	163900	20240219	-7.69	107800	20240123	40.35	163900	-7.69	20240219	107800	40.35	20240123	163900	-7.69	20240219	107800	40.35	20240123	0.33	N	011780	5000	1523 억	6569016	N	N	6	N	N
33	20240528	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151800	-400	5	-0.26	134900200	890	0.91	151500	152100	151500	197800	106600	152200	151573.26	23.74	-39	158933	155566	150933	147566	142933	157250	149250	1523	45600	5000	112620	100	1	27672679	42007	10.94	0.82	12	0.00	13880.00	185837.00	163900	20240219	-7.38	107800	20240123	40.82	163900	-7.38	20240219	107800	40.82	20240123	163900	-7.38	20240219	107800	40.82	20240123	0.33	N	011780	5000	1523 억	6569016	N	N	6	N	N
34	20240527	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152200	6000	2	4.10	14882232300	97494	186.18	148000	154300	146300	190000	102400	146200	152647.71	23.81	-6861	149333	147766	145433	143866	141533	148550	144650	1523	43800	5000	108180	100	1	27672679	42118	10.97	0.82	12	0.35	13880.00	185837.00	163900	20240219	-7.14	107800	20240123	41.19	163900	-7.14	20240219	107800	41.19	20240123	163900	-7.14	20240219	107800	41.19	20240123	0.32	N	011780	5000	1523 억	6588699	N	N	6	N	N
35	20240527	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152200	6000	2	4.10	14083117900	92246	176.16	148000	154300	146300	190000	102400	146200	152669.14	23.81	-9248	149333	147766	145433	143866	141533	148550	144650	1523	43800	5000	108180	100	1	27672679	42118	10.97	0.82	12	0.33	13880.00	185837.00	163900	20240219	-7.14	107800	20240123	41.19	163900	-7.14	20240219	107800	41.19	20240123	163900	-7.14	20240219	107800	41.19	20240123	0.32	N	011780	5000	1523 억	6588699	N	N	223	N	N
36	20240527	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	152800	6600	2	4.51	11954854800	78294	149.52	148000	154300	146300	190000	102400	146200	152691.84	23.81	-4806	149333	147766	145433	143866	141533	148550	144650	1523	43800	5000	108180	100	1	27672679	42284	11.01	0.82	12	0.28	13880.00	185837.00	163900	20240219	-6.77	107800	20240123	41.74	163900	-6.77	20240219	107800	41.74	20240123	163900	-6.77	20240219	107800	41.74	20240123	0.32	N	011780	5000	1523 억	6588699	N	N	223	N	N
37	20240527	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153700	7500	2	5.13	10460902100	68526	130.86	148000	154300	146300	190000	102400	146200	152655.96	23.81	-2498	149333	147766	145433	143866	141533	148550	144650	1523	43800	5000	108180	100	1	27672679	42533	11.07	0.83	12	0.25	13880.00	185837.00	163900	20240219	-6.22	107800	20240123	42.58	163900	-6.22	20240219	107800	42.58	20240123	163900	-6.22	20240219	107800	42.58	20240123	0.32	N	011780	5000	1523 억	6588699	N	N	223	N	N
38	20240527	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153400	7200	2	4.92	9133942300	59884	114.36	148000	154300	146300	190000	102400	146200	152527.26	23.81	-512	149333	147766	145433	143866	141533	148550	144650	1523	43800	5000	108180	100	1	27672679	42450	11.05	0.83	12	0.22	13880.00	185837.00	163900	20240219	-6.41	107800	20240123	42.30	163900	-6.41	20240219	107800	42.30	20240123	163900	-6.41	20240219	107800	42.30	20240123	0.32	N	011780	5000	1523 억	6588699	N	N	223	N	N
39	20240527	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153500	7300	2	4.99	7326681000	48124	91.90	148000	154300	146300	190000	102400	146200	152245.89	23.81	1446	149333	147766	145433	143866	141533	148550	144650	1523	43800	5000	108180	100	1	27672679	42478	11.06	0.83	12	0.17	13880.00	185837.00	163900	20240219	-6.35	107800	20240123	42.39	163900	-6.35	20240219	107800	42.39	20240123	163900	-6.35	20240219	107800	42.39	20240123	0.32	N	011780	5000	1523 억	6588699	N	N	223	N	N
40	20240527	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153200	7000	2	4.79	4925000900	32488	62.04	148000	153800	146300	190000	102400	146200	151594.46	23.81	2318	149333	147766	145433	143866	141533	148550	144650	1523	43800	5000	108180	100	1	27672679	42395	11.04	0.82	12	0.12	13880.00	185837.00	163900	20240219	-6.53	107800	20240123	42.12	163900	-6.53	20240219	107800	42.12	20240123	163900	-6.53	20240219	107800	42.12	20240123	0.32	N	011780	5000	1523 억	6588699	N	N	223	N	N
41	20240527	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148300	2100	2	1.44	344818500	2337	4.46	148000	148300	146300	190000	102400	146200	147547.50	23.81	-688	149333	147766	145433	143866	141533	148550	144650	1523	43800	5000	108180	100	1	27672679	41039	10.68	0.80	12	0.01	13880.00	185837.00	163900	20240219	-9.52	107800	20240123	37.57	163900	-9.52	20240219	107800	37.57	20240123	163900	-9.52	20240219	107800	37.57	20240123	0.32	N	011780	5000	1523 억	6588699	N	N	223	N	N
42	20240524	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	-300	5	-0.20	7600197900	52229	65.21	144800	147000	143100	190400	102600	146500	145516.78	23.79	-408	154033	150266	148233	144466	142433	149250	143450	1523	43900	5000	108410	100	1	27672679	40457	10.53	0.79	12	0.19	13880.00	185837.00	163900	20240219	-10.80	107800	20240123	35.62	163900	-10.80	20240219	107800	35.62	20240123	163900	-10.80	20240219	107800	35.62	20240123	0.32	N	011780	5000	1523 억	6582290	N	N	223	N	N
43	20240524	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146700	200	2	0.14	6772102900	46569	58.15	144800	147000	143100	190400	102600	146500	145420.84	23.79	-1238	154033	150266	148233	144466	142433	149250	143450	1523	43900	5000	108410	100	1	27672679	40596	10.57	0.79	12	0.17	13880.00	185837.00	163900	20240219	-10.49	107800	20240123	36.09	163900	-10.49	20240219	107800	36.09	20240123	163900	-10.49	20240219	107800	36.09	20240123	0.32	N	011780	5000	1523 억	6582290	N	N	177	N	N
44	20240524	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146800	300	2	0.20	5186231800	35750	44.64	144800	147000	143100	190400	102600	146500	145069.42	23.79	-173	154033	150266	148233	144466	142433	149250	143450	1523	43900	5000	108410	100	1	27672679	40623	10.58	0.79	12	0.13	13880.00	185837.00	163900	20240219	-10.43	107800	20240123	36.18	163900	-10.43	20240219	107800	36.18	20240123	163900	-10.43	20240219	107800	36.18	20240123	0.32	N	011780	5000	1523 억	6582290	N	N	177	N	N
45	20240524	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145800	-700	5	-0.48	4495764500	31034	38.75	144800	146400	143100	190400	102600	146500	144865.78	23.79	402	154033	150266	148233	144466	142433	149250	143450	1523	43900	5000	108410	100	1	27672679	40347	10.50	0.78	12	0.11	13880.00	185837.00	163900	20240219	-11.04	107800	20240123	35.25	163900	-11.04	20240219	107800	35.25	20240123	163900	-11.04	20240219	107800	35.25	20240123	0.32	N	011780	5000	1523 억	6582290	N	N	177	N	N
46	20240524	120248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145700	-800	5	-0.55	4042571800	27926	34.87	144800	146400	143100	190400	102600	146500	144760.14	23.79	998	154033	150266	148233	144466	142433	149250	143450	1523	43900	5000	108410	100	1	27672679	40319	10.50	0.78	12	0.10	13880.00	185837.00	163900	20240219	-11.10	107800	20240123	35.16	163900	-11.10	20240219	107800	35.16	20240123	163900	-11.10	20240219	107800	35.16	20240123	0.32	N	011780	5000	1523 억	6582290	N	N	177	N	N
47	20240524	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145600	-900	5	-0.61	3654335700	25262	31.54	144800	146400	143100	190400	102600	146500	144657.42	23.79	1550	154033	150266	148233	144466	142433	149250	143450	1523	43900	5000	108410	100	1	27672679	40291	10.49	0.78	12	0.09	13880.00	185837.00	163900	20240219	-11.17	107800	20240123	35.06	163900	-11.17	20240219	107800	35.06	20240123	163900	-11.17	20240219	107800	35.06	20240123	0.32	N	011780	5000	1523 억	6582290	N	N	177	N	N
48	20240524	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	145700	-800	5	-0.55	2598003700	18004	22.48	144800	146100	143100	190400	102600	146500	144301.47	23.79	1195	154033	150266	148233	144466	142433	149250	143450	1523	43900	5000	108410	100	1	27672679	40319	10.50	0.78	12	0.07	13880.00	185837.00	163900	20240219	-11.10	107800	20240123	35.16	163900	-11.10	20240219	107800	35.16	20240123	163900	-11.10	20240219	107800	35.16	20240123	0.32	N	011780	5000	1523 억	6582290	N	N	177	N	N
49	20240524	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143400	-3100	5	-2.12	516160400	3583	4.47	144800	145500	143200	190400	102600	146500	144058.16	23.79	-1238	154033	150266	148233	144466	142433	149250	143450	1523	43900	5000	108410	100	1	27672679	39683	10.33	0.77	12	0.01	13880.00	185837.00	163900	20240219	-12.51	107800	20240123	33.02	163900	-12.51	20240219	107800	33.02	20240123	163900	-12.51	20240219	107800	33.02	20240123	0.32	N	011780	5000	1523 억	6582290	N	N	177	N	N
50	20240523	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146500	-7000	5	-4.56	11902574400	79893	177.93	151500	152000	146200	199500	107500	153500	148987.14	23.79	-5895	157033	155266	153833	152066	150633	156150	152950	1523	46000	5000	113590	100	1	27672679	40540	10.55	0.79	12	0.29	13880.00	185837.00	163900	20240219	-10.62	107800	20240123	35.90	163900	-10.62	20240219	107800	35.90	20240123	163900	-10.62	20240219	107800	35.90	20240123	0.32	N	011780	5000	1523 억	6584046	N	N	177	N	N
51	20240523	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146600	-6900	5	-4.50	10485016600	70220	156.39	151500	152000	146200	199500	107500	153500	149316.67	23.79	-4501	157033	155266	153833	152066	150633	156150	152950	1523	46000	5000	113590	100	1	27672679	40568	10.56	0.79	12	0.25	13880.00	185837.00	163900	20240219	-10.56	107800	20240123	35.99	163900	-10.56	20240219	107800	35.99	20240123	163900	-10.56	20240219	107800	35.99	20240123	0.32	N	011780	5000	1523 억	6584046	N	N	58	N	N
52	20240523	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148200	-5300	5	-3.45	7178820500	47780	106.41	151500	152000	148200	199500	107500	153500	150247.39	23.79	-1456	157033	155266	153833	152066	150633	156150	152950	1523	46000	5000	113590	100	1	27672679	41011	10.68	0.80	12	0.17	13880.00	185837.00	163900	20240219	-9.58	107800	20240123	37.48	163900	-9.58	20240219	107800	37.48	20240123	163900	-9.58	20240219	107800	37.48	20240123	0.32	N	011780	5000	1523 억	6584046	N	N	58	N	N
53	20240523	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150100	-3400	5	-2.21	5456214100	36253	80.74	151500	152000	148500	199500	107500	153500	150503.80	23.79	694	157033	155266	153833	152066	150633	156150	152950	1523	46000	5000	113590	100	1	27672679	41537	10.81	0.81	12	0.13	13880.00	185837.00	163900	20240219	-8.42	107800	20240123	39.24	163900	-8.42	20240219	107800	39.24	20240123	163900	-8.42	20240219	107800	39.24	20240123	0.32	N	011780	5000	1523 억	6584046	N	N	58	N	N
54	20240523	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149900	-3600	5	-2.35	4732874400	31432	70.00	151500	152000	148500	199500	107500	153500	150575.03	23.79	-690	157033	155266	153833	152066	150633	156150	152950	1523	46000	5000	113590	100	1	27672679	41481	10.80	0.81	12	0.11	13880.00	185837.00	163900	20240219	-8.54	107800	20240123	39.05	163900	-8.54	20240219	107800	39.05	20240123	163900	-8.54	20240219	107800	39.05	20240123	0.32	N	011780	5000	1523 억	6584046	N	N	58	N	N
55	20240523	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151000	-2500	5	-1.63	2929765100	19403	43.21	151500	152000	150100	199500	107500	153500	150995.47	23.79	4268	157033	155266	153833	152066	150633	156150	152950	1523	46000	5000	113590	100	1	27672679	41786	10.88	0.81	12	0.07	13880.00	185837.00	163900	20240219	-7.87	107800	20240123	40.07	163900	-7.87	20240219	107800	40.07	20240123	163900	-7.87	20240219	107800	40.07	20240123	0.32	N	011780	5000	1523 억	6584046	N	N	58	N	N
56	20240523	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150200	-3300	5	-2.15	2155944600	14276	31.79	151500	152000	150100	199500	107500	153500	151018.81	23.79	1864	157033	155266	153833	152066	150633	156150	152950	1523	46000	5000	113590	100	1	27672679	41564	10.82	0.81	12	0.05	13880.00	185837.00	163900	20240219	-8.36	107800	20240123	39.33	163900	-8.36	20240219	107800	39.33	20240123	163900	-8.36	20240219	107800	39.33	20240123	0.32	N	011780	5000	1523 억	6584046	N	N	58	N	N
57	20240523	090248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	151500	-2000	5	-1.30	203777000	1346	3.00	151500	151600	151100	199500	107500	153500	151394.50	23.79	-298	157033	155266	153833	152066	150633	156150	152950	1523	46000	5000	113590	100	1	27672679	41924	10.91	0.82	12	0.00	13880.00	185837.00	163900	20240219	-7.57	107800	20240123	40.54	163900	-7.57	20240219	107800	40.54	20240123	163900	-7.57	20240219	107800	40.54	20240123	0.32	N	011780	5000	1523 억	6584046	N	N	58	N	N
58	20240522	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153500	-400	5	-0.26	6902096600	44794	86.57	153000	155600	152400	200000	107800	153900	154085.56	23.77	4097	157433	155666	154633	152866	151833	155150	152350	1523	46100	5000	113880	100	1	27672679	42478	11.06	0.83	12	0.16	13880.00	185837.00	163900	20240219	-6.35	107800	20240123	42.39	163900	-6.35	20240219	107800	42.39	20240123	163900	-6.35	20240219	107800	42.39	20240123	0.33	N	011780	5000	1523 억	6578155	N	N	58	N	N
59	20240522	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154000	100	2	0.06	5846454300	37923	73.29	153000	155600	152400	200000	107800	153900	154166.56	23.77	5551	157433	155666	154633	152866	151833	155150	152350	1523	46100	5000	113880	100	1	27672679	42616	11.10	0.83	12	0.14	13880.00	185837.00	163900	20240219	-6.04	107800	20240123	42.86	163900	-6.04	20240219	107800	42.86	20240123	163900	-6.04	20240219	107800	42.86	20240123	0.33	N	011780	5000	1523 억	6578155	N	N	9	N	N
60	20240522	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153900	0	3	0.00	4977817000	32281	62.38	153000	155600	152400	200000	107800	153900	154202.84	23.77	4691	157433	155666	154633	152866	151833	155150	152350	1523	46100	5000	113880	100	1	27672679	42588	11.09	0.83	12	0.12	13880.00	185837.00	163900	20240219	-6.10	107800	20240123	42.76	163900	-6.10	20240219	107800	42.76	20240123	163900	-6.10	20240219	107800	42.76	20240123	0.33	N	011780	5000	1523 억	6578155	N	N	9	N	N
61	20240522	130247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154000	100	2	0.06	4260904800	27625	53.39	153000	155600	152400	200000	107800	153900	154241.10	23.77	3727	157433	155666	154633	152866	151833	155150	152350	1523	46100	5000	113880	100	1	27672679	42616	11.10	0.83	12	0.10	13880.00	185837.00	163900	20240219	-6.04	107800	20240123	42.86	163900	-6.04	20240219	107800	42.86	20240123	163900	-6.04	20240219	107800	42.86	20240123	0.33	N	011780	5000	1523 억	6578155	N	N	9	N	N
62	20240522	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154100	200	2	0.13	3781623300	24514	47.37	153000	155600	152400	200000	107800	153900	154264.06	23.77	2868	157433	155666	154633	152866	151833	155150	152350	1523	46100	5000	113880	100	1	27672679	42644	11.10	0.83	12	0.09	13880.00	185837.00	163900	20240219	-5.98	107800	20240123	42.95	163900	-5.98	20240219	107800	42.95	20240123	163900	-5.98	20240219	107800	42.95	20240123	0.33	N	011780	5000	1523 억	6578155	N	N	9	N	N
63	20240522	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153900	0	3	0.00	3099850400	20085	38.81	153000	155600	152400	200000	107800	153900	154336.94	23.77	1556	157433	155666	154633	152866	151833	155150	152350	1523	46100	5000	113880	100	1	27672679	42588	11.09	0.83	12	0.07	13880.00	185837.00	163900	20240219	-6.10	107800	20240123	42.76	163900	-6.10	20240219	107800	42.76	20240123	163900	-6.10	20240219	107800	42.76	20240123	0.33	N	011780	5000	1523 억	6578155	N	N	9	N	N
64	20240522	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	155100	1200	2	0.78	1902258600	12326	23.82	153000	155600	152400	200000	107800	153900	154329.50	23.77	1112	157433	155666	154633	152866	151833	155150	152350	1523	46100	5000	113880	100	1	27672679	42920	11.17	0.83	12	0.04	13880.00	185837.00	163900	20240219	-5.37	107800	20240123	43.88	163900	-5.37	20240219	107800	43.88	20240123	163900	-5.37	20240219	107800	43.88	20240123	0.33	N	011780	5000	1523 억	6578155	N	N	9	N	N
65	20240522	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154900	1000	2	0.65	178856300	1164	2.25	153000	155100	152400	200000	107800	153900	153653.22	23.77	272	157433	155666	154633	152866	151833	155150	152350	1523	46100	5000	113880	100	1	27672679	42865	11.16	0.83	12	0.00	13880.00	185837.00	163900	20240219	-5.49	107800	20240123	43.69	163900	-5.49	20240219	107800	43.69	20240123	163900	-5.49	20240219	107800	43.69	20240123	0.33	N	011780	5000	1523 억	6578155	N	N	9	N	N
66	20240521	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153900	-2500	5	-1.60	7977085800	51559	32.12	156400	156400	153600	203000	109500	156400	154717.97	23.78	-4004	162933	159666	157233	153966	151533	158450	152750	1523	46600	5000	115730	100	1	27672679	42588	11.09	0.83	12	0.19	13880.00	185837.00	163900	20240219	-6.10	107800	20240123	42.76	163900	-6.10	20240219	107800	42.76	20240123	163900	-6.10	20240219	107800	42.76	20240123	0.35	N	011780	5000	1523 억	6579999	N	N	9	N	N
67	20240521	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	153700	-2700	5	-1.73	6660197300	42995	26.78	156400	156400	153700	203000	109500	156400	154906.32	23.78	-1191	162933	159666	157233	153966	151533	158450	152750	1523	46600	5000	115730	100	1	27672679	42533	11.07	0.83	12	0.16	13880.00	185837.00	163900	20240219	-6.22	107800	20240123	42.58	163900	-6.22	20240219	107800	42.58	20240123	163900	-6.22	20240219	107800	42.58	20240123	0.35	N	011780	5000	1523 억	6579999	N	N	355	N	N
68	20240521	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	155100	-1300	5	-0.83	4804827100	30997	19.31	156400	156400	153900	203000	109500	156400	155009.42	23.78	-195	162933	159666	157233	153966	151533	158450	152750	1523	46600	5000	115730	100	1	27672679	42920	11.17	0.83	12	0.11	13880.00	185837.00	163900	20240219	-5.37	107800	20240123	43.88	163900	-5.37	20240219	107800	43.88	20240123	163900	-5.37	20240219	107800	43.88	20240123	0.35	N	011780	5000	1523 억	6579999	N	N	355	N	N
69	20240521	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154800	-1600	5	-1.02	3993405000	25760	16.05	156400	156400	153900	203000	109500	156400	155023.49	23.78	-2124	162933	159666	157233	153966	151533	158450	152750	1523	46600	5000	115730	100	1	27672679	42837	11.15	0.83	12	0.09	13880.00	185837.00	163900	20240219	-5.55	107800	20240123	43.60	163900	-5.55	20240219	107800	43.60	20240123	163900	-5.55	20240219	107800	43.60	20240123	0.35	N	011780	5000	1523 억	6579999	N	N	355	N	N
70	20240521	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154700	-1700	5	-1.09	3543011700	22852	14.23	156400	156400	153900	203000	109500	156400	155041.65	23.78	-2028	162933	159666	157233	153966	151533	158450	152750	1523	46600	5000	115730	100	1	27672679	42810	11.15	0.83	12	0.08	13880.00	185837.00	163900	20240219	-5.61	107800	20240123	43.51	163900	-5.61	20240219	107800	43.51	20240123	163900	-5.61	20240219	107800	43.51	20240123	0.35	N	011780	5000	1523 억	6579999	N	N	355	N	N
71	20240521	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	155700	-700	5	-0.45	2893531800	18665	11.63	156400	156400	153900	203000	109500	156400	155024.47	23.78	-1067	162933	159666	157233	153966	151533	158450	152750	1523	46600	5000	115730	100	1	27672679	43086	11.22	0.84	12	0.07	13880.00	185837.00	163900	20240219	-5.00	107800	20240123	44.43	163900	-5.00	20240219	107800	44.43	20240123	163900	-5.00	20240219	107800	44.43	20240123	0.35	N	011780	5000	1523 억	6579999	N	N	355	N	N
72	20240521	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154100	-2300	5	-1.47	1917741600	12381	7.71	156400	156400	153900	203000	109500	156400	154893.92	23.78	-973	162933	159666	157233	153966	151533	158450	152750	1523	46600	5000	115730	100	1	27672679	42644	11.10	0.83	12	0.04	13880.00	185837.00	163900	20240219	-5.98	107800	20240123	42.95	163900	-5.98	20240219	107800	42.95	20240123	163900	-5.98	20240219	107800	42.95	20240123	0.35	N	011780	5000	1523 억	6579999	N	N	355	N	N
73	20240521	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	155400	-1000	5	-0.64	311788300	2002	1.25	156400	156400	154900	203000	109500	156400	155738.41	23.78	-420	162933	159666	157233	153966	151533	158450	152750	1523	46600	5000	115730	100	1	27672679	43003	11.20	0.84	12	0.01	13880.00	185837.00	163900	20240219	-5.19	107800	20240123	44.16	163900	-5.19	20240219	107800	44.16	20240123	163900	-5.19	20240219	107800	44.16	20240123	0.35	N	011780	5000	1523 억	6579999	N	N	355	N	N
74	20240517	160247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154400	3700	2	2.46	22375256700	147353	118.33	149200	155000	145400	195900	105500	150700	151846.85	23.75	-12958	153900	152300	149400	147800	144900	153100	148600	1523	45200	5000	111510	100	1	27672679	42727	11.12	0.83	12	0.53	13880.00	185837.00	163900	20240219	-5.80	107800	20240123	43.23	163900	-5.80	20240219	107800	43.23	20240123	163900	-5.80	20240219	107800	43.23	20240123	0.39	N	011780	5000	1523 억	6571175	N	N	79	N	N
75	20240517	150249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	154500	3800	2	2.52	19230275500	126993	101.98	149200	155000	145400	195900	105500	150700	151427.86	23.75	-11642	153900	152300	149400	147800	144900	153100	148600	1523	45200	5000	111510	100	1	27672679	42754	11.13	0.83	12	0.46	13880.00	185837.00	163900	20240219	-5.74	107800	20240123	43.32	163900	-5.74	20240219	107800	43.32	20240123	163900	-5.74	20240219	107800	43.32	20240123	0.39	N	011780	5000	1523 억	6571175	N	N	220	N	N
76	20240517	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149800	-900	5	-0.60	6460613100	43779	35.16	149200	150600	145400	195900	105500	150700	147573.12	23.75	-13221	153900	152300	149400	147800	144900	153100	148600	1523	45200	5000	111510	100	1	27672679	41454	10.79	0.81	12	0.16	13880.00	185837.00	163900	20240219	-8.60	107800	20240123	38.96	163900	-8.60	20240219	107800	38.96	20240123	163900	-8.60	20240219	107800	38.96	20240123	0.39	N	011780	5000	1523 억	6571175	N	N	220	N	N
77	20240517	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148900	-1800	5	-1.19	5387176100	36580	29.38	149200	150600	145400	195900	105500	150700	147270.80	23.75	-11283	153900	152300	149400	147800	144900	153100	148600	1523	45200	5000	111510	100	1	27672679	41205	10.73	0.80	12	0.13	13880.00	185837.00	163900	20240219	-9.15	107800	20240123	38.13	163900	-9.15	20240219	107800	38.13	20240123	163900	-9.15	20240219	107800	38.13	20240123	0.39	N	011780	5000	1523 억	6571175	N	N	220	N	N
78	20240517	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148200	-2500	5	-1.66	4602584600	31288	25.13	149200	150600	145400	195900	105500	150700	147103.48	23.75	-10160	153900	152300	149400	147800	144900	153100	148600	1523	45200	5000	111510	100	1	27672679	41011	10.68	0.80	12	0.11	13880.00	185837.00	163900	20240219	-9.58	107800	20240123	37.48	163900	-9.58	20240219	107800	37.48	20240123	163900	-9.58	20240219	107800	37.48	20240123	0.39	N	011780	5000	1523 억	6571175	N	N	220	N	N
79	20240517	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148000	-2700	5	-1.79	4026084600	27395	22.00	149200	150600	145400	195900	105500	150700	146963.80	23.75	-9026	153900	152300	149400	147800	144900	153100	148600	1523	45200	5000	111510	100	1	27672679	40956	10.66	0.80	12	0.10	13880.00	185837.00	163900	20240219	-9.70	107800	20240123	37.29	163900	-9.70	20240219	107800	37.29	20240123	163900	-9.70	20240219	107800	37.29	20240123	0.39	N	011780	5000	1523 억	6571175	N	N	220	N	N
80	20240517	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147100	-3600	5	-2.39	2818279500	19161	15.39	149200	150600	145400	195900	105500	150700	147083.59	23.75	-6494	153900	152300	149400	147800	144900	153100	148600	1523	45200	5000	111510	100	1	27672679	40707	10.60	0.79	12	0.07	13880.00	185837.00	163900	20240219	-10.25	107800	20240123	36.46	163900	-10.25	20240219	107800	36.46	20240123	163900	-10.25	20240219	107800	36.46	20240123	0.39	N	011780	5000	1523 억	6571175	N	N	220	N	N
81	20240517	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150600	-100	5	-0.07	199015400	1333	1.07	149200	150600	149100	195900	105500	150700	149295.71	23.75	-587	153900	152300	149400	147800	144900	153100	148600	1523	45200	5000	111510	100	1	27672679	41675	10.85	0.81	12	0.00	13880.00	185837.00	163900	20240219	-8.11	107800	20240123	39.70	163900	-8.11	20240219	107800	39.70	20240123	163900	-8.11	20240219	107800	39.70	20240123	0.39	N	011780	5000	1523 억	6571175	N	N	220	N	N
82	20240516	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150700	3000	2	2.03	18599209100	124134	91.11	149100	151000	146500	192000	103400	147700	149831.73	23.63	23182	156766	152232	146666	142132	136566	154500	144400	1523	44300	5000	109290	100	1	27672679	41703	10.86	0.81	12	0.45	13880.00	185837.00	163900	20240219	-8.05	107800	20240123	39.80	163900	-8.05	20240219	107800	39.80	20240123	163900	-8.05	20240219	107800	39.80	20240123	0.38	N	011780	5000	1523 억	6538431	N	N	220	N	N
83	20240516	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150600	2900	2	1.96	16913689900	112947	82.90	149100	151000	146500	192000	103400	147700	149748.96	23.63	20768	156766	152232	146666	142132	136566	154500	144400	1523	44300	5000	109290	100	1	27672679	41675	10.85	0.81	12	0.41	13880.00	185837.00	163900	20240219	-8.11	107800	20240123	39.70	163900	-8.11	20240219	107800	39.70	20240123	163900	-8.11	20240219	107800	39.70	20240123	0.38	N	011780	5000	1523 억	6538431	N	N	604	N	N
84	20240516	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	150400	2700	2	1.83	15047222700	100548	73.80	149100	151000	146500	192000	103400	147700	149652.19	23.63	19351	156766	152232	146666	142132	136566	154500	144400	1523	44300	5000	109290	100	1	27672679	41620	10.84	0.81	12	0.36	13880.00	185837.00	163900	20240219	-8.24	107800	20240123	39.52	163900	-8.24	20240219	107800	39.52	20240123	163900	-8.24	20240219	107800	39.52	20240123	0.38	N	011780	5000	1523 억	6538431	N	N	604	N	N
85	20240516	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149400	1700	2	1.15	8564029600	57365	42.10	149100	149900	146500	192000	103400	147700	149290.24	23.63	-64	156766	152232	146666	142132	136566	154500	144400	1523	44300	5000	109290	100	1	27672679	41343	10.76	0.80	12	0.21	13880.00	185837.00	163900	20240219	-8.85	107800	20240123	38.59	163900	-8.85	20240219	107800	38.59	20240123	163900	-8.85	20240219	107800	38.59	20240123	0.38	N	011780	5000	1523 억	6538431	N	N	604	N	N
86	20240516	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149800	2100	2	1.42	7175923700	48087	35.29	149100	149900	146500	192000	103400	147700	149228.03	23.63	-902	156766	152232	146666	142132	136566	154500	144400	1523	44300	5000	109290	100	1	27672679	41454	10.79	0.81	12	0.17	13880.00	185837.00	163900	20240219	-8.60	107800	20240123	38.96	163900	-8.60	20240219	107800	38.96	20240123	163900	-8.60	20240219	107800	38.96	20240123	0.38	N	011780	5000	1523 억	6538431	N	N	604	N	N
87	20240516	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149600	1900	2	1.29	5753354200	38583	28.32	149100	149900	146500	192000	103400	147700	149116.41	23.63	-1937	156766	152232	146666	142132	136566	154500	144400	1523	44300	5000	109290	100	1	27672679	41398	10.78	0.81	12	0.14	13880.00	185837.00	163900	20240219	-8.72	107800	20240123	38.78	163900	-8.72	20240219	107800	38.78	20240123	163900	-8.72	20240219	107800	38.78	20240123	0.38	N	011780	5000	1523 억	6538431	N	N	604	N	N
88	20240516	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	149600	1900	2	1.29	3818441200	25628	18.81	149100	149900	146500	192000	103400	147700	148995.05	23.63	-2933	156766	152232	146666	142132	136566	154500	144400	1523	44300	5000	109290	100	1	27672679	41398	10.78	0.81	12	0.09	13880.00	185837.00	163900	20240219	-8.72	107800	20240123	38.78	163900	-8.72	20240219	107800	38.78	20240123	163900	-8.72	20240219	107800	38.78	20240123	0.38	N	011780	5000	1523 억	6538431	N	N	604	N	N
89	20240516	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147800	100	2	0.07	401971600	2705	1.99	149100	149300	147000	192000	103400	147700	148604.18	23.63	-867	156766	152232	146666	142132	136566	154500	144400	1523	44300	5000	109290	100	1	27672679	40900	10.65	0.80	12	0.01	13880.00	185837.00	163900	20240219	-9.82	107800	20240123	37.11	163900	-9.82	20240219	107800	37.11	20240123	163900	-9.82	20240219	107800	37.11	20240123	0.38	N	011780	5000	1523 억	6538431	N	N	604	N	N
90	20240514	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147700	5800	2	4.09	20177970700	136139	295.04	141900	151200	141100	184400	99400	141900	148216.04	23.50	26938	144500	143200	140600	139300	136700	143850	139950	1523	42500	5000	105000	100	1	27672679	40873	10.64	0.79	12	0.49	13880.00	185837.00	163900	20240219	-9.88	107800	20240123	37.01	163900	-9.88	20240219	107800	37.01	20240123	163900	-9.88	20240219	107800	37.01	20240123	0.37	N	011780	5000	1523 억	6503813	N	N	604	N	N
91	20240514	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148500	6600	2	4.65	18798534900	126810	274.82	141900	151200	141100	184400	99400	141900	148241.74	23.50	29267	144500	143200	140600	139300	136700	143850	139950	1523	42500	5000	105000	100	1	27672679	41094	10.70	0.80	12	0.46	13880.00	185837.00	163900	20240219	-9.40	107800	20240123	37.76	163900	-9.40	20240219	107800	37.76	20240123	163900	-9.40	20240219	107800	37.76	20240123	0.37	N	011780	5000	1523 억	6503813	N	N	141	N	N
92	20240514	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148700	6800	2	4.79	17197508700	116021	251.44	141900	151200	141100	184400	99400	141900	148227.55	23.50	26639	144500	143200	140600	139300	136700	143850	139950	1523	42500	5000	105000	100	1	27672679	41149	10.71	0.80	12	0.42	13880.00	185837.00	163900	20240219	-9.27	107800	20240123	37.94	163900	-9.27	20240219	107800	37.94	20240123	163900	-9.27	20240219	107800	37.94	20240123	0.37	N	011780	5000	1523 억	6503813	N	N	141	N	N
93	20240514	130244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148700	6800	2	4.79	15604303400	105311	228.23	141900	151200	141100	184400	99400	141900	148173.54	23.50	26137	144500	143200	140600	139300	136700	143850	139950	1523	42500	5000	105000	100	1	27672679	41149	10.71	0.80	12	0.38	13880.00	185837.00	163900	20240219	-9.27	107800	20240123	37.94	163900	-9.27	20240219	107800	37.94	20240123	163900	-9.27	20240219	107800	37.94	20240123	0.37	N	011780	5000	1523 억	6503813	N	N	141	N	N
94	20240514	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147900	6000	2	4.23	14288523500	96456	209.04	141900	151200	141100	184400	99400	141900	148135.14	23.50	25123	144500	143200	140600	139300	136700	143850	139950	1523	42500	5000	105000	100	1	27672679	40928	10.66	0.80	12	0.35	13880.00	185837.00	163900	20240219	-9.76	107800	20240123	37.20	163900	-9.76	20240219	107800	37.20	20240123	163900	-9.76	20240219	107800	37.20	20240123	0.37	N	011780	5000	1523 억	6503813	N	N	141	N	N
95	20240514	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	148600	6700	2	4.72	12391806500	83664	181.31	141900	151200	141100	184400	99400	141900	148113.96	23.50	24982	144500	143200	140600	139300	136700	143850	139950	1523	42500	5000	105000	100	1	27672679	41122	10.71	0.80	12	0.30	13880.00	185837.00	163900	20240219	-9.33	107800	20240123	37.85	163900	-9.33	20240219	107800	37.85	20240123	163900	-9.33	20240219	107800	37.85	20240123	0.37	N	011780	5000	1523 억	6503813	N	N	141	N	N
96	20240514	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	147700	5800	2	4.09	9928562800	67079	145.37	141900	151200	141100	184400	99400	141900	148012.98	23.50	24757	144500	143200	140600	139300	136700	143850	139950	1523	42500	5000	105000	100	1	27672679	40873	10.64	0.79	12	0.24	13880.00	185837.00	163900	20240219	-9.88	107800	20240123	37.01	163900	-9.88	20240219	107800	37.01	20240123	163900	-9.88	20240219	107800	37.01	20240123	0.37	N	011780	5000	1523 억	6503813	N	N	141	N	N
97	20240514	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141600	-300	5	-0.21	77853600	549	1.19	141900	142000	141600	184400	99400	141900	141809.84	23.50	-363	144500	143200	140600	139300	136700	143850	139950	1523	42500	5000	105000	100	1	27672679	39185	10.20	0.76	12	0.00	13880.00	185837.00	163900	20240219	-13.61	107800	20240123	31.35	163900	-13.61	20240219	107800	31.35	20240123	163900	-13.61	20240219	107800	31.35	20240123	0.37	N	011780	5000	1523 억	6503813	N	N	141	N	N
98	20240513	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141900	2400	2	1.72	6457672600	46046	69.56	140300	141900	138000	181300	97700	139500	140242.69	23.49	3556	149500	144500	141900	136900	134300	143200	135600	1523	41800	5000	103230	100	1	27672679	39268	10.22	0.76	12	0.17	13880.00	185837.00	163900	20240219	-13.42	107800	20240123	31.63	163900	-13.42	20240219	107800	31.63	20240123	163900	-13.42	20240219	107800	31.63	20240123	0.38	N	011780	5000	1523 억	6499350	N	N	141	N	N
99	20240513	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141800	2300	2	1.65	5410730900	38664	58.41	140300	141800	138000	181300	97700	139500	139942.76	23.49	3419	149500	144500	141900	136900	134300	143200	135600	1523	41800	5000	103230	100	1	27672679	39240	10.22	0.76	12	0.14	13880.00	185837.00	163900	20240219	-13.48	107800	20240123	31.54	163900	-13.48	20240219	107800	31.54	20240123	163900	-13.48	20240219	107800	31.54	20240123	0.38	N	011780	5000	1523 억	6499350	N	N	13	N	N
100	20240513	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139600	100	2	0.07	3386577700	24305	36.72	140300	140500	138000	181300	97700	139500	139336.43	23.49	359	149500	144500	141900	136900	134300	143200	135600	1523	41800	5000	103230	100	1	27672679	38631	10.06	0.75	12	0.09	13880.00	185837.00	163900	20240219	-14.83	107800	20240123	29.50	163900	-14.83	20240219	107800	29.50	20240123	163900	-14.83	20240219	107800	29.50	20240123	0.38	N	011780	5000	1523 억	6499350	N	N	13	N	N
101	20240513	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139600	100	2	0.07	3012653700	21626	32.67	140300	140500	138000	181300	97700	139500	139306.70	23.49	-137	149500	144500	141900	136900	134300	143200	135600	1523	41800	5000	103230	100	1	27672679	38631	10.06	0.75	12	0.08	13880.00	185837.00	163900	20240219	-14.83	107800	20240123	29.50	163900	-14.83	20240219	107800	29.50	20240123	163900	-14.83	20240219	107800	29.50	20240123	0.38	N	011780	5000	1523 억	6499350	N	N	13	N	N
102	20240513	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139100	-400	5	-0.29	2553120500	18332	27.69	140300	140500	138000	181300	97700	139500	139270.80	23.49	-1160	149500	144500	141900	136900	134300	143200	135600	1523	41800	5000	103230	100	1	27672679	38493	10.02	0.75	12	0.07	13880.00	185837.00	163900	20240219	-15.13	107800	20240123	29.04	163900	-15.13	20240219	107800	29.04	20240123	163900	-15.13	20240219	107800	29.04	20240123	0.38	N	011780	5000	1523 억	6499350	N	N	13	N	N
103	20240513	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138400	-1100	5	-0.79	2101473800	15083	22.79	140300	140500	138000	181300	97700	139500	139326.90	23.49	-1901	149500	144500	141900	136900	134300	143200	135600	1523	41800	5000	103230	100	1	27672679	38299	9.97	0.74	12	0.05	13880.00	185837.00	163900	20240219	-15.56	107800	20240123	28.39	163900	-15.56	20240219	107800	28.39	20240123	163900	-15.56	20240219	107800	28.39	20240123	0.38	N	011780	5000	1523 억	6499350	N	N	13	N	N
104	20240513	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139900	400	2	0.29	1473920700	10566	15.96	140300	140500	138000	181300	97700	139500	139496.55	23.49	-888	149500	144500	141900	136900	134300	143200	135600	1523	41800	5000	103230	100	1	27672679	38714	10.08	0.75	12	0.04	13880.00	185837.00	163900	20240219	-14.64	107800	20240123	29.78	163900	-14.64	20240219	107800	29.78	20240123	163900	-14.64	20240219	107800	29.78	20240123	0.38	N	011780	5000	1523 억	6499350	N	N	13	N	N
105	20240513	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140000	500	2	0.36	135758300	970	1.47	140300	140300	139400	181300	97700	139500	139974.63	23.49	-262	149500	144500	141900	136900	134300	143200	135600	1523	41800	5000	103230	100	1	27672679	38742	10.09	0.75	12	0.00	13880.00	185837.00	163900	20240219	-14.58	107800	20240123	29.87	163900	-14.58	20240219	107800	29.87	20240123	163900	-14.58	20240219	107800	29.87	20240123	0.38	N	011780	5000	1523 억	6499350	N	N	13	N	N
106	20240510	160237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139500	-4400	5	-3.06	9280849800	65736	112.54	143900	146900	139300	187000	100800	143900	141187.52	23.49	-2266	145633	144766	143533	142666	141433	145200	143100	1523	43100	5000	106480	100	1	27672679	38603	10.05	0.75	12	0.24	13880.00	185837.00	163900	20240219	-14.89	107800	20240123	29.41	163900	-14.89	20240219	107800	29.41	20240123	163900	-14.89	20240219	107800	29.41	20240123	0.38	N	011780	5000	1523 억	6499951	N	N	13	N	N
107	20240510	150239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139700	-4200	5	-2.92	8522223700	60296	103.23	143900	146900	139400	187000	100800	143900	141339.79	23.49	-1931	145633	144766	143533	142666	141433	145200	143100	1523	43100	5000	106480	100	1	27672679	38659	10.06	0.75	12	0.22	13880.00	185837.00	163900	20240219	-14.77	107800	20240123	29.59	163900	-14.77	20240219	107800	29.59	20240123	163900	-14.77	20240219	107800	29.59	20240123	0.38	N	011780	5000	1523 억	6499951	N	N	402	N	N
108	20240510	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139900	-4000	5	-2.78	6509863000	45889	78.56	143900	146900	139800	187000	100800	143900	141861.08	23.49	-2092	145633	144766	143533	142666	141433	145200	143100	1523	43100	5000	106480	100	1	27672679	38714	10.08	0.75	12	0.17	13880.00	185837.00	163900	20240219	-14.64	107800	20240123	29.78	163900	-14.64	20240219	107800	29.78	20240123	163900	-14.64	20240219	107800	29.78	20240123	0.38	N	011780	5000	1523 억	6499951	N	N	402	N	N
109	20240510	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140600	-3300	5	-2.29	5360291200	37683	64.51	143900	146900	139800	187000	100800	143900	142246.93	23.49	-3012	145633	144766	143533	142666	141433	145200	143100	1523	43100	5000	106480	100	1	27672679	38908	10.13	0.76	12	0.14	13880.00	185837.00	163900	20240219	-14.22	107800	20240123	30.43	163900	-14.22	20240219	107800	30.43	20240123	163900	-14.22	20240219	107800	30.43	20240123	0.38	N	011780	5000	1523 억	6499951	N	N	402	N	N
110	20240510	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140300	-3600	5	-2.50	4590071100	32195	55.12	143900	146900	139800	187000	100800	143900	142570.93	23.49	-3496	145633	144766	143533	142666	141433	145200	143100	1523	43100	5000	106480	100	1	27672679	38825	10.11	0.75	12	0.12	13880.00	185837.00	163900	20240219	-14.40	107800	20240123	30.15	163900	-14.40	20240219	107800	30.15	20240123	163900	-14.40	20240219	107800	30.15	20240123	0.38	N	011780	5000	1523 억	6499951	N	N	402	N	N
111	20240510	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141100	-2800	5	-1.95	3811975400	26645	45.62	143900	146900	140100	187000	100800	143900	143065.32	23.49	-3050	145633	144766	143533	142666	141433	145200	143100	1523	43100	5000	106480	100	1	27672679	39046	10.17	0.76	12	0.10	13880.00	185837.00	163900	20240219	-13.91	107800	20240123	30.89	163900	-13.91	20240219	107800	30.89	20240123	163900	-13.91	20240219	107800	30.89	20240123	0.38	N	011780	5000	1523 억	6499951	N	N	402	N	N
112	20240510	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	141900	-2000	5	-1.39	2612791700	18140	31.06	143900	146900	141900	187000	100800	143900	144034.82	23.49	-583	145633	144766	143533	142666	141433	145200	143100	1523	43100	5000	106480	100	1	27672679	39268	10.22	0.76	12	0.07	13880.00	185837.00	163900	20240219	-13.42	107800	20240123	31.63	163900	-13.42	20240219	107800	31.63	20240123	163900	-13.42	20240219	107800	31.63	20240123	0.38	N	011780	5000	1523 억	6499951	N	N	402	N	N
113	20240510	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	146200	2300	2	1.60	606730900	4189	7.17	143900	146300	143200	187000	100800	143900	144839.08	23.49	1770	145633	144766	143533	142666	141433	145200	143100	1523	43100	5000	106480	100	1	27672679	40457	10.53	0.79	12	0.02	13880.00	185837.00	163900	20240219	-10.80	107800	20240123	35.62	163900	-10.80	20240219	107800	35.62	20240123	163900	-10.80	20240219	107800	35.62	20240123	0.38	N	011780	5000	1523 억	6499951	N	N	402	N	N
114	20240509	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143900	100	2	0.07	8379622200	58382	80.46	143800	144400	142300	186900	100700	143800	143530.90	23.49	-18597	147866	145832	142166	140132	136466	146850	141150	1523	43100	5000	106410	100	1	27672679	39821	10.37	0.77	12	0.21	13880.00	185837.00	163900	20240219	-12.20	107800	20240123	33.49	163900	-12.20	20240219	107800	33.49	20240123	163900	-12.20	20240219	107800	33.49	20240123	0.41	N	011780	5000	1523 억	6501206	N	N	402	N	N
115	20240509	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143300	-500	5	-0.35	4912577100	34282	47.25	143800	144400	142300	186900	100700	143800	143299.02	23.49	-2865	147866	145832	142166	140132	136466	146850	141150	1523	43100	5000	106410	100	1	27672679	39655	10.32	0.77	12	0.12	13880.00	185837.00	163900	20240219	-12.57	107800	20240123	32.93	163900	-12.57	20240219	107800	32.93	20240123	163900	-12.57	20240219	107800	32.93	20240123	0.41	N	011780	5000	1523 억	6501206	N	N	11	N	N
116	20240509	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143000	-800	5	-0.56	4031850700	28122	38.76	143800	144400	142300	186900	100700	143800	143369.98	23.49	-2510	147866	145832	142166	140132	136466	146850	141150	1523	43100	5000	106410	100	1	27672679	39572	10.30	0.77	12	0.10	13880.00	185837.00	163900	20240219	-12.75	107800	20240123	32.65	163900	-12.75	20240219	107800	32.65	20240123	163900	-12.75	20240219	107800	32.65	20240123	0.41	N	011780	5000	1523 억	6501206	N	N	11	N	N
117	20240509	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143700	-100	5	-0.07	3406817300	23758	32.74	143800	144400	142300	186900	100700	143800	143396.64	23.49	-1803	147866	145832	142166	140132	136466	146850	141150	1523	43100	5000	106410	100	1	27672679	39766	10.35	0.77	12	0.09	13880.00	185837.00	163900	20240219	-12.32	107800	20240123	33.30	163900	-12.32	20240219	107800	33.30	20240123	163900	-12.32	20240219	107800	33.30	20240123	0.41	N	011780	5000	1523 억	6501206	N	N	11	N	N
118	20240509	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143300	-500	5	-0.35	2714737700	18938	26.10	143800	144400	142300	186900	100700	143800	143348.70	23.49	-1619	147866	145832	142166	140132	136466	146850	141150	1523	43100	5000	106410	100	1	27672679	39655	10.32	0.77	12	0.07	13880.00	185837.00	163900	20240219	-12.57	107800	20240123	32.93	163900	-12.57	20240219	107800	32.93	20240123	163900	-12.57	20240219	107800	32.93	20240123	0.41	N	011780	5000	1523 억	6501206	N	N	11	N	N
119	20240509	110234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143000	-800	5	-0.56	2043309700	14239	19.62	143800	144400	142300	186900	100700	143800	143500.93	23.49	228	147866	145832	142166	140132	136466	146850	141150	1523	43100	5000	106410	100	1	27672679	39572	10.30	0.77	12	0.05	13880.00	185837.00	163900	20240219	-12.75	107800	20240123	32.65	163900	-12.75	20240219	107800	32.65	20240123	163900	-12.75	20240219	107800	32.65	20240123	0.41	N	011780	5000	1523 억	6501206	N	N	11	N	N
120	20240509	100236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143300	-500	5	-0.35	1314198700	9152	12.61	143800	144400	142300	186900	100700	143800	143596.89	23.49	-112	147866	145832	142166	140132	136466	146850	141150	1523	43100	5000	106410	100	1	27672679	39655	10.32	0.77	12	0.03	13880.00	185837.00	163900	20240219	-12.57	107800	20240123	32.93	163900	-12.57	20240219	107800	32.93	20240123	163900	-12.57	20240219	107800	32.93	20240123	0.41	N	011780	5000	1523 억	6501206	N	N	11	N	N
121	20240509	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143600	-200	5	-0.14	79572700	554	0.76	143800	143800	143100	186900	100700	143800	143633.03	23.49	-169	147866	145832	142166	140132	136466	146850	141150	1523	43100	5000	106410	100	1	27672679	39738	10.35	0.77	12	0.00	13880.00	185837.00	163900	20240219	-12.39	107800	20240123	33.21	163900	-12.39	20240219	107800	33.21	20240123	163900	-12.39	20240219	107800	33.21	20240123	0.41	N	011780	5000	1523 억	6501206	N	N	11	N	N
122	20240508	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143800	1500	2	1.05	10262489200	72553	42.34	142300	144200	138500	184900	99700	142300	141444.49	23.42	15702	148566	145432	141366	138232	134166	147000	139800	1523	42600	5000	105300	100	1	27672679	39793	10.36	0.77	12	0.26	13880.00	185837.00	163900	20240219	-12.26	107800	20240123	33.40	163900	-12.26	20240219	107800	33.40	20240123	163900	-12.26	20240219	107800	33.40	20240123	0.38	N	011780	5000	1523 억	6481132	N	N	11	N	N
123	20240508	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143900	1600	2	1.12	8869032700	62857	36.68	142300	144000	138500	184900	99700	142300	141098.55	23.42	13034	148566	145432	141366	138232	134166	147000	139800	1523	42600	5000	105300	100	1	27672679	39821	10.37	0.77	12	0.23	13880.00	185837.00	163900	20240219	-12.20	107800	20240123	33.49	163900	-12.20	20240219	107800	33.49	20240123	163900	-12.20	20240219	107800	33.49	20240123	0.38	N	011780	5000	1523 억	6481132	N	N	30	N	N
124	20240508	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143700	1400	2	0.98	6977259400	49698	29.00	142300	144000	138500	184900	99700	142300	140393.12	23.42	10858	148566	145432	141366	138232	134166	147000	139800	1523	42600	5000	105300	100	1	27672679	39766	10.35	0.77	12	0.18	13880.00	185837.00	163900	20240219	-12.32	107800	20240123	33.30	163900	-12.32	20240219	107800	33.30	20240123	163900	-12.32	20240219	107800	33.30	20240123	0.38	N	011780	5000	1523 억	6481132	N	N	30	N	N
125	20240508	130232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139900	-2400	5	-1.69	4937142300	35316	20.61	142300	142800	138500	184900	99700	142300	139798.95	23.42	6795	148566	145432	141366	138232	134166	147000	139800	1523	42600	5000	105300	100	1	27672679	38714	10.08	0.75	12	0.13	13880.00	185837.00	163900	20240219	-14.64	107800	20240123	29.78	163900	-14.64	20240219	107800	29.78	20240123	163900	-14.64	20240219	107800	29.78	20240123	0.38	N	011780	5000	1523 억	6481132	N	N	30	N	N
126	20240508	120234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139000	-3300	5	-2.32	3953825700	28292	16.51	142300	142800	138500	184900	99700	142300	139750.57	23.42	4135	148566	145432	141366	138232	134166	147000	139800	1523	42600	5000	105300	100	1	27672679	38465	10.01	0.75	12	0.10	13880.00	185837.00	163900	20240219	-15.19	107800	20240123	28.94	163900	-15.19	20240219	107800	28.94	20240123	163900	-15.19	20240219	107800	28.94	20240123	0.38	N	011780	5000	1523 억	6481132	N	N	30	N	N
127	20240508	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139100	-3200	5	-2.25	3122366000	22301	13.01	142300	142800	138900	184900	99700	142300	140010.03	23.42	2454	148566	145432	141366	138232	134166	147000	139800	1523	42600	5000	105300	100	1	27672679	38493	10.02	0.75	12	0.08	13880.00	185837.00	163900	20240219	-15.13	107800	20240123	29.04	163900	-15.13	20240219	107800	29.04	20240123	163900	-15.13	20240219	107800	29.04	20240123	0.38	N	011780	5000	1523 억	6481132	N	N	30	N	N
128	20240508	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140000	-2300	5	-1.62	1890527600	13465	7.86	142300	142800	139500	184900	99700	142300	140402.95	23.42	1869	148566	145432	141366	138232	134166	147000	139800	1523	42600	5000	105300	100	1	27672679	38742	10.09	0.75	12	0.05	13880.00	185837.00	163900	20240219	-14.58	107800	20240123	29.87	163900	-14.58	20240219	107800	29.87	20240123	163900	-14.58	20240219	107800	29.87	20240123	0.38	N	011780	5000	1523 억	6481132	N	N	30	N	N
129	20240508	090234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142300	0	3	0.00	218884500	1539	0.90	142300	142800	141600	184900	99700	142300	142225.10	23.42	179	148566	145432	141366	138232	134166	147000	139800	1523	42600	5000	105300	100	1	27672679	39378	10.25	0.77	12	0.01	13880.00	185837.00	163900	20240219	-13.18	107800	20240123	32.00	163900	-13.18	20240219	107800	32.00	20240123	163900	-13.18	20240219	107800	32.00	20240123	0.38	N	011780	5000	1523 억	6481132	N	N	30	N	N
130	20240503	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138600	3600	2	2.67	9745200800	70229	125.13	136000	140500	135000	175500	94500	135000	138763.26	23.26	3855	142200	138600	136800	133200	131400	137700	132300	1523	40500	5000	99900	100	1	27672679	38354	9.99	0.75	12	0.25	13880.00	185837.00	163900	20240219	-15.44	107800	20240123	28.57	163900	-15.44	20240219	107800	28.57	20240123	163900	-15.44	20240219	107800	28.57	20240123	0.37	N	011780	5000	1523 억	6436910	N	N	342	N	N
131	20240503	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138300	3300	2	2.44	8678341500	62541	111.43	136000	140500	135000	175500	94500	135000	138762.44	23.26	4214	142200	138600	136800	133200	131400	137700	132300	1523	40500	5000	99900	100	1	27672679	38271	9.96	0.74	12	0.23	13880.00	185837.00	163900	20240219	-15.62	107800	20240123	28.29	163900	-15.62	20240219	107800	28.29	20240123	163900	-15.62	20240219	107800	28.29	20240123	0.37	N	011780	5000	1523 억	6436910	N	N	43	N	N
132	20240503	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138200	3200	2	2.37	7425075400	53462	95.25	136000	140500	135000	175500	94500	135000	138885.10	23.26	1190	142200	138600	136800	133200	131400	137700	132300	1523	40500	5000	99900	100	1	27672679	38244	9.96	0.74	12	0.19	13880.00	185837.00	163900	20240219	-15.68	107800	20240123	28.20	163900	-15.68	20240219	107800	28.20	20240123	163900	-15.68	20240219	107800	28.20	20240123	0.37	N	011780	5000	1523 억	6436910	N	N	43	N	N
133	20240503	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139000	4000	2	2.96	6857309300	49364	87.95	136000	140500	135000	175500	94500	135000	138913.16	23.26	299	142200	138600	136800	133200	131400	137700	132300	1523	40500	5000	99900	100	1	27672679	38465	10.01	0.75	12	0.18	13880.00	185837.00	163900	20240219	-15.19	107800	20240123	28.94	163900	-15.19	20240219	107800	28.94	20240123	163900	-15.19	20240219	107800	28.94	20240123	0.37	N	011780	5000	1523 억	6436910	N	N	43	N	N
134	20240503	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138600	3600	2	2.67	6337467100	45622	81.28	136000	140500	135000	175500	94500	135000	138912.52	23.26	83	142200	138600	136800	133200	131400	137700	132300	1523	40500	5000	99900	100	1	27672679	38354	9.99	0.75	12	0.16	13880.00	185837.00	163900	20240219	-15.44	107800	20240123	28.57	163900	-15.44	20240219	107800	28.57	20240123	163900	-15.44	20240219	107800	28.57	20240123	0.37	N	011780	5000	1523 억	6436910	N	N	43	N	N
135	20240503	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138700	3700	2	2.74	5758665800	41441	73.84	136000	140500	135000	175500	94500	135000	138960.59	23.26	-638	142200	138600	136800	133200	131400	137700	132300	1523	40500	5000	99900	100	1	27672679	38382	9.99	0.75	12	0.15	13880.00	185837.00	163900	20240219	-15.38	107800	20240123	28.66	163900	-15.38	20240219	107800	28.66	20240123	163900	-15.38	20240219	107800	28.66	20240123	0.37	N	011780	5000	1523 억	6436910	N	N	43	N	N
136	20240503	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138400	3400	2	2.52	1622971400	11784	21.00	136000	138600	135000	175500	94500	135000	137726.70	23.26	1454	142200	138600	136800	133200	131400	137700	132300	1523	40500	5000	99900	100	1	27672679	38299	9.97	0.74	12	0.04	13880.00	185837.00	163900	20240219	-15.56	107800	20240123	28.39	163900	-15.56	20240219	107800	28.39	20240123	163900	-15.56	20240219	107800	28.39	20240123	0.37	N	011780	5000	1523 억	6436910	N	N	43	N	N
137	20240503	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136400	1400	2	1.04	102488100	754	1.34	136000	136700	135000	175500	94500	135000	135925.86	23.26	-3	142200	138600	136800	133200	131400	137700	132300	1523	40500	5000	99900	100	1	27672679	37746	9.83	0.73	12	0.00	13880.00	185837.00	163900	20240219	-16.78	107800	20240123	26.53	163900	-16.78	20240219	107800	26.53	20240123	163900	-16.78	20240219	107800	26.53	20240123	0.37	N	011780	5000	1523 억	6436910	N	N	43	N	N
138	20240502	160236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135000	-3200	5	-2.32	7667096600	56009	85.29	140100	140400	135000	179600	96800	138200	136918.40	23.29	-1976	141266	139732	138266	136732	135266	140500	137500	1523	41400	5000	102260	100	1	27672679	37358	9.73	0.73	12	0.20	13880.00	185837.00	163900	20240219	-17.63	107800	20240123	25.23	163900	-17.63	20240219	107800	25.23	20240123	163900	-17.63	20240219	107800	25.23	20240123	0.40	N	011780	5000	1523 억	6445609	N	N	43	N	N
139	20240502	150238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135100	-3100	5	-2.24	6559003400	47807	72.80	140100	140400	135000	179600	96800	138200	137197.53	23.29	-3561	141266	139732	138266	136732	135266	140500	137500	1523	41400	5000	102260	100	1	27672679	37386	9.73	0.73	12	0.17	13880.00	185837.00	163900	20240219	-17.57	107800	20240123	25.32	163900	-17.57	20240219	107800	25.32	20240123	163900	-17.57	20240219	107800	25.32	20240123	0.40	N	011780	5000	1523 억	6445609	N	N	185	N	N
140	20240502	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135500	-2700	5	-1.95	5116771300	37147	56.56	140100	140400	135500	179600	96800	138200	137743.85	23.29	-6876	141266	139732	138266	136732	135266	140500	137500	1523	41400	5000	102260	100	1	27672679	37496	9.76	0.73	12	0.13	13880.00	185837.00	163900	20240219	-17.33	107800	20240123	25.70	163900	-17.33	20240219	107800	25.70	20240123	163900	-17.33	20240219	107800	25.70	20240123	0.40	N	011780	5000	1523 억	6445609	N	N	185	N	N
141	20240502	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135900	-2300	5	-1.66	4453010300	32262	49.13	140100	140400	135700	179600	96800	138200	138026.47	23.29	-8084	141266	139732	138266	136732	135266	140500	137500	1523	41400	5000	102260	100	1	27672679	37607	9.79	0.73	12	0.12	13880.00	185837.00	163900	20240219	-17.08	107800	20240123	26.07	163900	-17.08	20240219	107800	26.07	20240123	163900	-17.08	20240219	107800	26.07	20240123	0.40	N	011780	5000	1523 억	6445609	N	N	185	N	N
142	20240502	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136600	-1600	5	-1.16	3788514300	27383	41.70	140100	140400	136200	179600	96800	138200	138352.79	23.29	-7419	141266	139732	138266	136732	135266	140500	137500	1523	41400	5000	102260	100	1	27672679	37801	9.84	0.74	12	0.10	13880.00	185837.00	163900	20240219	-16.66	107800	20240123	26.72	163900	-16.66	20240219	107800	26.72	20240123	163900	-16.66	20240219	107800	26.72	20240123	0.40	N	011780	5000	1523 억	6445609	N	N	185	N	N
143	20240502	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136800	-1400	5	-1.01	3308476000	23868	36.34	140100	140400	136200	179600	96800	138200	138615.57	23.29	-6384	141266	139732	138266	136732	135266	140500	137500	1523	41400	5000	102260	100	1	27672679	37856	9.86	0.74	12	0.09	13880.00	185837.00	163900	20240219	-16.53	107800	20240123	26.90	163900	-16.53	20240219	107800	26.90	20240123	163900	-16.53	20240219	107800	26.90	20240123	0.40	N	011780	5000	1523 억	6445609	N	N	185	N	N
144	20240502	100235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137500	-700	5	-0.51	2405654800	17278	26.31	140100	140400	137500	179600	96800	138200	139232.31	23.29	-5152	141266	139732	138266	136732	135266	140500	137500	1523	41400	5000	102260	100	1	27672679	38050	9.91	0.74	12	0.06	13880.00	185837.00	163900	20240219	-16.11	107800	20240123	27.55	163900	-16.11	20240219	107800	27.55	20240123	163900	-16.11	20240219	107800	27.55	20240123	0.40	N	011780	5000	1523 억	6445609	N	N	185	N	N
145	20240502	090236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139500	1300	2	0.94	805825900	5754	8.76	140100	140400	139500	179600	96800	138200	140046.53	23.29	-3206	141266	139732	138266	136732	135266	140500	137500	1523	41400	5000	102260	100	1	27672679	38603	10.05	0.75	12	0.02	13880.00	185837.00	163900	20240219	-14.89	107800	20240123	29.41	163900	-14.89	20240219	107800	29.41	20240123	163900	-14.89	20240219	107800	29.41	20240123	0.40	N	011780	5000	1523 억	6445609	N	N	185	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History