KissMeData/014680/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

68 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	160318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189500	8400	2	4.64	17386482800	92158	166.50	185700	190300	185400	235000	126800	181100	188659.28	37.59	1383	189766	185432	180366	176032	170966	187600	178200	567	53900	5000	134010	100	1	11335195	21480	20.39	2.37	12	0.81	9294.00	79865.00	245000	20230704	-22.65	144000	20231020	31.60	238000	-20.38	20240102	166400	13.88	20240229	245000	-22.65	20230704	144000	31.60	20231020	0.66	N	014680	5000	566 억	4260797	N	N	8	N	N
3	20240531	150321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188700	7600	2	4.20	14775679400	78367	141.59	185700	190300	185400	235000	126800	181100	188544.76	37.59	3132	189766	185432	180366	176032	170966	187600	178200	567	53900	5000	134010	100	1	11335195	21390	20.30	2.36	12	0.69	9294.00	79865.00	245000	20230704	-22.98	144000	20231020	31.04	238000	-20.71	20240102	166400	13.40	20240229	245000	-22.98	20230704	144000	31.04	20231020	0.66	N	014680	5000	566 억	4260797	N	N	274	N	N
4	20240531	140318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188900	7800	2	4.31	12751948900	67631	122.19	185700	190300	185400	235000	126800	181100	188551.94	37.59	4483	189766	185432	180366	176032	170966	187600	178200	567	53900	5000	134010	100	1	11335195	21412	20.32	2.37	12	0.60	9294.00	79865.00	245000	20230704	-22.90	144000	20231020	31.18	238000	-20.63	20240102	166400	13.52	20240229	245000	-22.90	20230704	144000	31.18	20231020	0.66	N	014680	5000	566 억	4260797	N	N	274	N	N
5	20240531	130320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188400	7300	2	4.03	11114458200	58953	106.51	185700	190300	185400	235000	126800	181100	188530.96	37.59	3906	189766	185432	180366	176032	170966	187600	178200	567	53900	5000	134010	100	1	11335195	21356	20.27	2.36	12	0.52	9294.00	79865.00	245000	20230704	-23.10	144000	20231020	30.83	238000	-20.84	20240102	166400	13.22	20240229	245000	-23.10	20230704	144000	30.83	20231020	0.66	N	014680	5000	566 억	4260797	N	N	274	N	N
6	20240531	120321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188800	7700	2	4.25	9775012300	51838	93.66	185700	190300	185400	235000	126800	181100	188568.61	37.59	4745	189766	185432	180366	176032	170966	187600	178200	567	53900	5000	134010	100	1	11335195	21401	20.31	2.36	12	0.46	9294.00	79865.00	245000	20230704	-22.94	144000	20231020	31.11	238000	-20.67	20240102	166400	13.46	20240229	245000	-22.94	20230704	144000	31.11	20231020	0.66	N	014680	5000	566 억	4260797	N	N	274	N	N
7	20240531	110319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187500	6400	2	3.53	8196230800	43444	78.49	185700	190300	185400	235000	126800	181100	188662.15	37.59	7371	189766	185432	180366	176032	170966	187600	178200	567	53900	5000	134010	100	1	11335195	21253	20.17	2.35	12	0.38	9294.00	79865.00	245000	20230704	-23.47	144000	20231020	30.21	238000	-21.22	20240102	166400	12.68	20240229	245000	-23.47	20230704	144000	30.21	20231020	0.66	N	014680	5000	566 억	4260797	N	N	274	N	N
8	20240531	100320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189100	8000	2	4.42	6743141300	35708	64.51	185700	190300	185400	235000	126800	181100	188841.41	37.59	8592	189766	185432	180366	176032	170966	187600	178200	567	53900	5000	134010	100	1	11335195	21435	20.35	2.37	12	0.32	9294.00	79865.00	245000	20230704	-22.82	144000	20231020	31.32	238000	-20.55	20240102	166400	13.64	20240229	245000	-22.82	20230704	144000	31.32	20231020	0.66	N	014680	5000	566 억	4260797	N	N	274	N	N
9	20240531	090319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187700	6600	2	3.64	1821852800	9723	17.57	185700	189400	185400	235000	126800	181100	187376.23	37.59	4034	189766	185432	180366	176032	170966	187600	178200	567	53900	5000	134010	100	1	11335195	21276	20.20	2.35	12	0.09	9294.00	79865.00	245000	20230704	-23.39	144000	20231020	30.35	238000	-21.13	20240102	166400	12.80	20240229	245000	-23.39	20230704	144000	30.35	20231020	0.66	N	014680	5000	566 억	4260797	N	N	274	N	N
10	20240530	160317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181100	4000	2	2.26	10060864400	55272	139.18	178200	184700	175300	230000	124000	177100	182031.75	37.63	-6662	186633	181866	179233	174466	171833	180550	173150	567	52900	5000	131050	100	1	11335195	20528	19.49	2.27	12	0.49	9294.00	79865.00	245000	20230704	-26.08	144000	20231020	25.76	238000	-23.91	20240102	166400	8.83	20240229	245000	-26.08	20230704	144000	25.76	20231020	0.70	N	014680	5000	566 억	4265355	N	N	274	N	N
11	20240530	150318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182300	5200	2	2.94	9254459400	50823	127.98	178200	184700	175300	230000	124000	177100	182099.04	37.63	-5887	186633	181866	179233	174466	171833	180550	173150	567	52900	5000	131050	100	1	11335195	20664	19.61	2.28	12	0.45	9294.00	79865.00	245000	20230704	-25.59	144000	20231020	26.60	238000	-23.40	20240102	166400	9.56	20240229	245000	-25.59	20230704	144000	26.60	20231020	0.70	N	014680	5000	566 억	4265355	N	N	1454	N	N
12	20240530	140318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182600	5500	2	3.11	8156896800	44826	112.88	178200	184700	175300	230000	124000	177100	181975.81	37.63	-3720	186633	181866	179233	174466	171833	180550	173150	567	52900	5000	131050	100	1	11335195	20698	19.65	2.29	12	0.40	9294.00	79865.00	245000	20230704	-25.47	144000	20231020	26.81	238000	-23.28	20240102	166400	9.74	20240229	245000	-25.47	20230704	144000	26.81	20231020	0.70	N	014680	5000	566 억	4265355	N	N	1454	N	N
13	20240530	130318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183000	5900	2	3.33	6998807400	38493	96.93	178200	184700	175300	230000	124000	177100	181829.11	37.63	-1123	186633	181866	179233	174466	171833	180550	173150	567	52900	5000	131050	100	1	11335195	20743	19.69	2.29	12	0.34	9294.00	79865.00	245000	20230704	-25.31	144000	20231020	27.08	238000	-23.11	20240102	166400	9.98	20240229	245000	-25.31	20230704	144000	27.08	20231020	0.70	N	014680	5000	566 억	4265355	N	N	1454	N	N
14	20240530	120318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183400	6300	2	3.56	6198182000	34128	85.94	178200	184700	175300	230000	124000	177100	181625.29	37.63	631	186633	181866	179233	174466	171833	180550	173150	567	52900	5000	131050	100	1	11335195	20789	19.73	2.30	12	0.30	9294.00	79865.00	245000	20230704	-25.14	144000	20231020	27.36	238000	-22.94	20240102	166400	10.22	20240229	245000	-25.14	20230704	144000	27.36	20231020	0.70	N	014680	5000	566 억	4265355	N	N	1454	N	N
15	20240530	110318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183400	6300	2	3.56	5247337000	28944	72.88	178200	184700	175300	230000	124000	177100	181303.19	37.63	2167	186633	181866	179233	174466	171833	180550	173150	567	52900	5000	131050	100	1	11335195	20789	19.73	2.30	12	0.26	9294.00	79865.00	245000	20230704	-25.14	144000	20231020	27.36	238000	-22.94	20240102	166400	10.22	20240229	245000	-25.14	20230704	144000	27.36	20231020	0.70	N	014680	5000	566 억	4265355	N	N	1454	N	N
16	20240530	100319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180900	3800	2	2.15	2688076200	14955	37.66	178200	182000	175300	230000	124000	177100	179757.11	37.63	-187	186633	181866	179233	174466	171833	180550	173150	567	52900	5000	131050	100	1	11335195	20505	19.46	2.27	12	0.13	9294.00	79865.00	245000	20230704	-26.16	144000	20231020	25.62	238000	-23.99	20240102	166400	8.71	20240229	245000	-26.16	20230704	144000	25.62	20231020	0.70	N	014680	5000	566 억	4265355	N	N	1454	N	N
17	20240530	090318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176500	-600	5	-0.34	310730600	1749	4.40	178200	178200	176100	230000	124000	177100	177685.99	37.63	-1042	186633	181866	179233	174466	171833	180550	173150	567	52900	5000	131050	100	1	11335195	20007	18.99	2.21	12	0.02	9294.00	79865.00	245000	20230704	-27.96	144000	20231020	22.57	238000	-25.84	20240102	166400	6.07	20240229	245000	-27.96	20230704	144000	22.57	20231020	0.70	N	014680	5000	566 억	4265355	N	N	1454	N	N
18	20240529	160315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177100	-4700	5	-2.59	7109010600	39580	52.08	181700	184000	176600	236000	127300	181800	179614.10	37.64	-6666	191733	186766	181433	176466	171133	189250	178950	567	54200	5000	134530	100	1	11335195	20075	19.06	2.22	12	0.35	9294.00	79865.00	245000	20230704	-27.71	144000	20231020	22.99	238000	-25.59	20240102	166400	6.43	20240229	245000	-27.71	20230704	144000	22.99	20231020	0.72	N	014680	5000	566 억	4266406	N	N	1454	N	N
19	20240529	150317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176900	-4900	5	-2.70	6343713400	35256	46.39	181700	184000	176600	236000	127300	181800	179932.87	37.64	-7140	191733	186766	181433	176466	171133	189250	178950	567	54200	5000	134530	100	1	11335195	20052	19.03	2.21	12	0.31	9294.00	79865.00	245000	20230704	-27.80	144000	20231020	22.85	238000	-25.67	20240102	166400	6.31	20240229	245000	-27.80	20230704	144000	22.85	20231020	0.72	N	014680	5000	566 억	4266406	N	N	6391	N	N
20	20240529	140317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178900	-2900	5	-1.60	4679857700	25886	34.06	181700	184000	178800	236000	127300	181800	180787.21	37.64	-7365	191733	186766	181433	176466	171133	189250	178950	567	54200	5000	134530	100	1	11335195	20279	19.25	2.24	12	0.23	9294.00	79865.00	245000	20230704	-26.98	144000	20231020	24.24	238000	-24.83	20240102	166400	7.51	20240229	245000	-26.98	20230704	144000	24.24	20231020	0.72	N	014680	5000	566 억	4266406	N	N	6391	N	N
21	20240529	130316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180300	-1500	5	-0.83	3892202900	21500	28.29	181700	184000	179200	236000	127300	181800	181032.69	37.64	-6167	191733	186766	181433	176466	171133	189250	178950	567	54200	5000	134530	100	1	11335195	20437	19.40	2.26	12	0.19	9294.00	79865.00	245000	20230704	-26.41	144000	20231020	25.21	238000	-24.24	20240102	166400	8.35	20240229	245000	-26.41	20230704	144000	25.21	20231020	0.72	N	014680	5000	566 억	4266406	N	N	6391	N	N
22	20240529	120318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179600	-2200	5	-1.21	3565759000	19684	25.90	181700	184000	179500	236000	127300	181800	181150.12	37.64	-6076	191733	186766	181433	176466	171133	189250	178950	567	54200	5000	134530	100	1	11335195	20358	19.32	2.25	12	0.17	9294.00	79865.00	245000	20230704	-26.69	144000	20231020	24.72	238000	-24.54	20240102	166400	7.93	20240229	245000	-26.69	20230704	144000	24.72	20231020	0.72	N	014680	5000	566 억	4266406	N	N	6391	N	N
23	20240529	110316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180900	-900	5	-0.50	2878238400	15868	20.88	181700	184000	180200	236000	127300	181800	181386.34	37.64	-4663	191733	186766	181433	176466	171133	189250	178950	567	54200	5000	134530	100	1	11335195	20505	19.46	2.27	12	0.14	9294.00	79865.00	245000	20230704	-26.16	144000	20231020	25.62	238000	-23.99	20240102	166400	8.71	20240229	245000	-26.16	20230704	144000	25.62	20231020	0.72	N	014680	5000	566 억	4266406	N	N	6391	N	N
24	20240529	100315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181600	-200	5	-0.11	2234143200	12317	16.21	181700	184000	180200	236000	127300	181800	181386.96	37.64	-3084	191733	186766	181433	176466	171133	189250	178950	567	54200	5000	134530	100	1	11335195	20585	19.54	2.27	12	0.11	9294.00	79865.00	245000	20230704	-25.88	144000	20231020	26.11	238000	-23.70	20240102	166400	9.13	20240229	245000	-25.88	20230704	144000	26.11	20231020	0.72	N	014680	5000	566 억	4266406	N	N	6391	N	N
25	20240529	090315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181600	-200	5	-0.11	987320700	5431	7.15	181700	184000	180200	236000	127300	181800	181793.54	37.64	-782	191733	186766	181433	176466	171133	189250	178950	567	54200	5000	134530	100	1	11335195	20585	19.54	2.27	12	0.05	9294.00	79865.00	245000	20230704	-25.88	144000	20231020	26.11	238000	-23.70	20240102	166400	9.13	20240229	245000	-25.88	20230704	144000	26.11	20231020	0.72	N	014680	5000	566 억	4266406	N	N	6391	N	N
26	20240528	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181800	4500	2	2.54	13921057200	75890	223.40	177400	186400	176100	230000	124200	177300	183442.31	37.57	7793	182300	179800	176800	174300	171300	181050	175550	567	52700	5000	131200	100	1	11335195	20607	19.56	2.28	12	0.67	9294.00	79865.00	245000	20230704	-25.80	144000	20231020	26.25	238000	-23.61	20240102	166400	9.25	20240229	245000	-25.80	20230704	144000	26.25	20231020	0.72	N	014680	5000	566 억	4258750	N	N	6391	N	N
27	20240528	150315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182100	4800	2	2.71	13096957100	71362	210.07	177400	186400	176100	230000	124200	177300	183528.45	37.57	7552	182300	179800	176800	174300	171300	181050	175550	567	52700	5000	131200	100	1	11335195	20641	19.59	2.28	12	0.63	9294.00	79865.00	245000	20230704	-25.67	144000	20231020	26.46	238000	-23.49	20240102	166400	9.44	20240229	245000	-25.67	20230704	144000	26.46	20231020	0.72	N	014680	5000	566 억	4258750	N	N	763	N	N
28	20240528	140316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181900	4600	2	2.59	11527090000	62745	184.70	177400	186400	176100	230000	124200	177300	183713.28	37.57	7544	182300	179800	176800	174300	171300	181050	175550	567	52700	5000	131200	100	1	11335195	20619	19.57	2.28	12	0.55	9294.00	79865.00	245000	20230704	-25.76	144000	20231020	26.32	238000	-23.57	20240102	166400	9.31	20240229	245000	-25.76	20230704	144000	26.32	20231020	0.72	N	014680	5000	566 억	4258750	N	N	763	N	N
29	20240528	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184700	7400	2	4.17	10292006200	56011	164.88	177400	186400	176100	230000	124200	177300	183749.73	37.57	8143	182300	179800	176800	174300	171300	181050	175550	567	52700	5000	131200	100	1	11335195	20936	19.87	2.31	12	0.49	9294.00	79865.00	245000	20230704	-24.61	144000	20231020	28.26	238000	-22.39	20240102	166400	11.00	20240229	245000	-24.61	20230704	144000	28.26	20231020	0.72	N	014680	5000	566 억	4258750	N	N	763	N	N
30	20240528	120315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185400	8100	2	4.57	9241538200	50348	148.21	177400	186400	176100	230000	124200	177300	183553.23	37.57	10340	182300	179800	176800	174300	171300	181050	175550	567	52700	5000	131200	100	1	11335195	21015	19.95	2.32	12	0.44	9294.00	79865.00	245000	20230704	-24.33	144000	20231020	28.75	238000	-22.10	20240102	166400	11.42	20240229	245000	-24.33	20230704	144000	28.75	20231020	0.72	N	014680	5000	566 억	4258750	N	N	763	N	N
31	20240528	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184800	7500	2	4.23	8084635700	44102	129.82	177400	186400	176100	230000	124200	177300	183316.76	37.57	11672	182300	179800	176800	174300	171300	181050	175550	567	52700	5000	131200	100	1	11335195	20947	19.88	2.31	12	0.39	9294.00	79865.00	245000	20230704	-24.57	144000	20231020	28.33	238000	-22.35	20240102	166400	11.06	20240229	245000	-24.57	20230704	144000	28.33	20231020	0.72	N	014680	5000	566 억	4258750	N	N	763	N	N
32	20240528	100315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184100	6800	2	3.84	4976597000	27324	80.43	177400	184200	176100	230000	124200	177300	182132.81	37.57	9014	182300	179800	176800	174300	171300	181050	175550	567	52700	5000	131200	100	1	11335195	20868	19.81	2.31	12	0.24	9294.00	79865.00	245000	20230704	-24.86	144000	20231020	27.85	238000	-22.65	20240102	166400	10.64	20240229	245000	-24.86	20230704	144000	27.85	20231020	0.72	N	014680	5000	566 억	4258750	N	N	763	N	N
33	20240528	090316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177500	200	2	0.11	126241400	712	2.10	177400	177900	176100	230000	124200	177300	177305.34	37.57	-398	182300	179800	176800	174300	171300	181050	175550	567	52700	5000	131200	100	1	11335195	20120	19.10	2.22	12	0.01	9294.00	79865.00	245000	20230704	-27.55	144000	20231020	23.26	238000	-25.42	20240102	166400	6.67	20240229	245000	-27.55	20230704	144000	23.26	20231020	0.72	N	014680	5000	566 억	4258750	N	N	763	N	N
34	20240527	160309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177300	3400	2	1.96	5924632100	33763	52.65	175000	179300	173800	226000	121800	173900	175473.60	37.52	2567	178833	176366	174933	172466	171033	175650	171750	567	52100	5000	128680	100	1	11335195	20097	19.08	2.22	12	0.30	9294.00	79865.00	245000	20230704	-27.63	144000	20231020	23.12	238000	-25.50	20240102	166400	6.55	20240229	245000	-27.63	20230704	144000	23.12	20231020	0.73	N	014680	5000	566 억	4252407	N	N	763	N	N
35	20240527	150316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177400	3500	2	2.01	4643293800	26574	41.44	175000	177500	173800	226000	121800	173900	174730.71	37.52	2784	178833	176366	174933	172466	171033	175650	171750	567	52100	5000	128680	100	1	11335195	20109	19.09	2.22	12	0.23	9294.00	79865.00	245000	20230704	-27.59	144000	20231020	23.19	238000	-25.46	20240102	166400	6.61	20240229	245000	-27.59	20230704	144000	23.19	20231020	0.73	N	014680	5000	566 억	4252407	N	N	54	N	N
36	20240527	140314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174500	600	2	0.35	3202069800	18333	28.59	175000	175900	173900	226000	121800	173900	174661.53	37.52	712	178833	176366	174933	172466	171033	175650	171750	567	52100	5000	128680	100	1	11335195	19780	18.78	2.18	12	0.16	9294.00	79865.00	245000	20230704	-28.78	144000	20231020	21.18	238000	-26.68	20240102	166400	4.87	20240229	245000	-28.78	20230704	144000	21.18	20231020	0.73	N	014680	5000	566 억	4252407	N	N	54	N	N
37	20240527	130315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174200	300	2	0.17	2360608900	13503	21.06	175000	175900	174100	226000	121800	173900	174821.07	37.52	267	178833	176366	174933	172466	171033	175650	171750	567	52100	5000	128680	100	1	11335195	19746	18.74	2.18	12	0.12	9294.00	79865.00	245000	20230704	-28.90	144000	20231020	20.97	238000	-26.81	20240102	166400	4.69	20240229	245000	-28.90	20230704	144000	20.97	20231020	0.73	N	014680	5000	566 억	4252407	N	N	54	N	N
38	20240527	120314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174700	800	2	0.46	1827304300	10446	16.29	175000	175900	174200	226000	121800	173900	174928.61	37.52	101	178833	176366	174933	172466	171033	175650	171750	567	52100	5000	128680	100	1	11335195	19803	18.80	2.19	12	0.09	9294.00	79865.00	245000	20230704	-28.69	144000	20231020	21.32	238000	-26.60	20240102	166400	4.99	20240229	245000	-28.69	20230704	144000	21.32	20231020	0.73	N	014680	5000	566 억	4252407	N	N	54	N	N
39	20240527	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174900	1000	2	0.58	1377568000	7874	12.28	175000	175900	174200	226000	121800	173900	174951.49	37.52	-218	178833	176366	174933	172466	171033	175650	171750	567	52100	5000	128680	100	1	11335195	19825	18.82	2.19	12	0.07	9294.00	79865.00	245000	20230704	-28.61	144000	20231020	21.46	238000	-26.51	20240102	166400	5.11	20240229	245000	-28.61	20230704	144000	21.46	20231020	0.73	N	014680	5000	566 억	4252407	N	N	54	N	N
40	20240527	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174900	1000	2	0.58	873577600	4991	7.78	175000	175900	174200	226000	121800	173900	175030.58	37.52	-296	178833	176366	174933	172466	171033	175650	171750	567	52100	5000	128680	100	1	11335195	19825	18.82	2.19	12	0.04	9294.00	79865.00	245000	20230704	-28.61	144000	20231020	21.46	238000	-26.51	20240102	166400	5.11	20240229	245000	-28.61	20230704	144000	21.46	20231020	0.73	N	014680	5000	566 억	4252407	N	N	54	N	N
41	20240527	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175000	1100	2	0.63	65542700	375	0.58	175000	175200	174200	226000	121800	173900	174780.53	37.52	-112	178833	176366	174933	172466	171033	175650	171750	567	52100	5000	128680	100	1	11335195	19837	18.83	2.19	12	0.00	9294.00	79865.00	245000	20230704	-28.57	144000	20231020	21.53	238000	-26.47	20240102	166400	5.17	20240229	245000	-28.57	20230704	144000	21.53	20231020	0.73	N	014680	5000	566 억	4252407	N	N	54	N	N
42	20240524	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	173900	-5100	5	-2.85	11212767800	63988	114.33	177300	177400	173500	232500	125300	179000	175233.42	37.57	-8511	187066	183032	178966	174932	170866	185050	176950	567	53500	5000	132460	100	1	11335195	19712	18.71	2.18	12	0.56	9294.00	79865.00	245000	20230704	-29.02	144000	20231020	20.76	238000	-26.93	20240102	166400	4.51	20240229	245000	-29.02	20230704	144000	20.76	20231020	0.72	N	014680	5000	566 억	4258154	N	N	54	N	N
43	20240524	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174100	-4900	5	-2.74	10236726000	58376	104.30	177300	177400	173500	232500	125300	179000	175358.47	37.57	-8823	187066	183032	178966	174932	170866	185050	176950	567	53500	5000	132460	100	1	11335195	19735	18.73	2.18	12	0.51	9294.00	79865.00	245000	20230704	-28.94	144000	20231020	20.90	238000	-26.85	20240102	166400	4.63	20240229	245000	-28.94	20230704	144000	20.90	20231020	0.72	N	014680	5000	566 억	4258154	N	N	774	N	N
44	20240524	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175000	-4000	5	-2.23	7136750800	40599	72.54	177300	177400	174600	232500	125300	179000	175786.37	37.57	-7872	187066	183032	178966	174932	170866	185050	176950	567	53500	5000	132460	100	1	11335195	19837	18.83	2.19	12	0.36	9294.00	79865.00	245000	20230704	-28.57	144000	20231020	21.53	238000	-26.47	20240102	166400	5.17	20240229	245000	-28.57	20230704	144000	21.53	20231020	0.72	N	014680	5000	566 억	4258154	N	N	774	N	N
45	20240524	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175500	-3500	5	-1.96	4637387400	26343	47.07	177300	177400	174600	232500	125300	179000	176038.70	37.57	-2697	187066	183032	178966	174932	170866	185050	176950	567	53500	5000	132460	100	1	11335195	19893	18.88	2.20	12	0.23	9294.00	79865.00	245000	20230704	-28.37	144000	20231020	21.88	238000	-26.26	20240102	166400	5.47	20240229	245000	-28.37	20230704	144000	21.88	20231020	0.72	N	014680	5000	566 억	4258154	N	N	774	N	N
46	20240524	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175900	-3100	5	-1.73	3393675700	19265	34.42	177300	177400	174600	232500	125300	179000	176157.58	37.57	-649	187066	183032	178966	174932	170866	185050	176950	567	53500	5000	132460	100	1	11335195	19939	18.93	2.20	12	0.17	9294.00	79865.00	245000	20230704	-28.20	144000	20231020	22.15	238000	-26.09	20240102	166400	5.71	20240229	245000	-28.20	20230704	144000	22.15	20231020	0.72	N	014680	5000	566 억	4258154	N	N	774	N	N
47	20240524	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176100	-2900	5	-1.62	2587829000	14689	26.24	177300	177400	174600	232500	125300	179000	176174.62	37.57	223	187066	183032	178966	174932	170866	185050	176950	567	53500	5000	132460	100	1	11335195	19961	18.95	2.20	12	0.13	9294.00	79865.00	245000	20230704	-28.12	144000	20231020	22.29	238000	-26.01	20240102	166400	5.83	20240229	245000	-28.12	20230704	144000	22.29	20231020	0.72	N	014680	5000	566 억	4258154	N	N	774	N	N
48	20240524	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176300	-2700	5	-1.51	1786263400	10143	18.12	177300	177400	174600	232500	125300	179000	176108.00	37.57	-49	187066	183032	178966	174932	170866	185050	176950	567	53500	5000	132460	100	1	11335195	19984	18.97	2.21	12	0.09	9294.00	79865.00	245000	20230704	-28.04	144000	20231020	22.43	238000	-25.92	20240102	166400	5.95	20240229	245000	-28.04	20230704	144000	22.43	20231020	0.72	N	014680	5000	566 억	4258154	N	N	774	N	N
49	20240524	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175200	-3800	5	-2.12	450214200	2559	4.57	177300	177400	174600	232500	125300	179000	175933.65	37.57	-715	187066	183032	178966	174932	170866	185050	176950	567	53500	5000	132460	100	1	11335195	19859	18.85	2.19	12	0.02	9294.00	79865.00	245000	20230704	-28.49	144000	20231020	21.67	238000	-26.39	20240102	166400	5.29	20240229	245000	-28.49	20230704	144000	21.67	20231020	0.72	N	014680	5000	566 억	4258154	N	N	774	N	N
50	20240523	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179000	3000	2	1.70	10009787100	55755	72.66	176200	183000	174900	228500	123200	176000	179531.69	37.54	5228	179400	177700	175600	173900	171800	178550	174750	567	52500	5000	130240	100	1	11335195	20290	19.26	2.24	12	0.49	9294.00	79865.00	245000	20230704	-26.94	144000	20231020	24.31	238000	-24.79	20240102	166400	7.57	20240229	245000	-26.94	20230704	144000	24.31	20231020	0.70	N	014680	5000	566 억	4255343	N	N	774	N	N
51	20240523	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179300	3300	2	1.88	8778144100	48879	63.70	176200	183000	174900	228500	123200	176000	179589.27	37.54	4280	179400	177700	175600	173900	171800	178550	174750	567	52500	5000	130240	100	1	11335195	20324	19.29	2.25	12	0.43	9294.00	79865.00	245000	20230704	-26.82	144000	20231020	24.51	238000	-24.66	20240102	166400	7.75	20240229	245000	-26.82	20230704	144000	24.51	20231020	0.70	N	014680	5000	566 억	4255343	N	N	332	N	N
52	20240523	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179700	3700	2	2.10	7308733500	40700	53.04	176200	183000	174900	228500	123200	176000	179575.76	37.54	6663	179400	177700	175600	173900	171800	178550	174750	567	52500	5000	130240	100	1	11335195	20369	19.34	2.25	12	0.36	9294.00	79865.00	245000	20230704	-26.65	144000	20231020	24.79	238000	-24.50	20240102	166400	7.99	20240229	245000	-26.65	20230704	144000	24.79	20231020	0.70	N	014680	5000	566 억	4255343	N	N	332	N	N
53	20240523	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179600	3600	2	2.05	6430653800	35815	46.67	176200	183000	174900	228500	123200	176000	179551.97	37.54	7761	179400	177700	175600	173900	171800	178550	174750	567	52500	5000	130240	100	1	11335195	20358	19.32	2.25	12	0.32	9294.00	79865.00	245000	20230704	-26.69	144000	20231020	24.72	238000	-24.54	20240102	166400	7.93	20240229	245000	-26.69	20230704	144000	24.72	20231020	0.70	N	014680	5000	566 억	4255343	N	N	332	N	N
54	20240523	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180100	4100	2	2.33	5981208000	33319	43.42	176200	183000	174900	228500	123200	176000	179513.43	37.54	7984	179400	177700	175600	173900	171800	178550	174750	567	52500	5000	130240	100	1	11335195	20415	19.38	2.26	12	0.29	9294.00	79865.00	245000	20230704	-26.49	144000	20231020	25.07	238000	-24.33	20240102	166400	8.23	20240229	245000	-26.49	20230704	144000	25.07	20231020	0.70	N	014680	5000	566 억	4255343	N	N	332	N	N
55	20240523	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182800	6800	2	3.86	4828925700	26953	35.12	176200	183000	174900	228500	123200	176000	179160.97	37.54	8336	179400	177700	175600	173900	171800	178550	174750	567	52500	5000	130240	100	1	11335195	20721	19.67	2.29	12	0.24	9294.00	79865.00	245000	20230704	-25.39	144000	20231020	26.94	238000	-23.19	20240102	166400	9.86	20240229	245000	-25.39	20230704	144000	26.94	20231020	0.70	N	014680	5000	566 억	4255343	N	N	332	N	N
56	20240523	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178000	2000	2	1.14	1542149400	8721	11.36	176200	178200	174900	228500	123200	176000	176831.72	37.54	-129	179400	177700	175600	173900	171800	178550	174750	567	52500	5000	130240	100	1	11335195	20177	19.15	2.23	12	0.08	9294.00	79865.00	245000	20230704	-27.35	144000	20231020	23.61	238000	-25.21	20240102	166400	6.97	20240229	245000	-27.35	20230704	144000	23.61	20231020	0.70	N	014680	5000	566 억	4255343	N	N	332	N	N
57	20240523	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177600	1600	2	0.91	151327700	856	1.12	176200	177700	176200	228500	123200	176000	176784.70	37.54	-90	179400	177700	175600	173900	171800	178550	174750	567	52500	5000	130240	100	1	11335195	20131	19.11	2.22	12	0.01	9294.00	79865.00	245000	20230704	-27.51	144000	20231020	23.33	238000	-25.38	20240102	166400	6.73	20240229	245000	-27.51	20230704	144000	23.33	20231020	0.70	N	014680	5000	566 억	4255343	N	N	332	N	N
58	20240522	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176000	300	2	0.17	13421624000	76557	107.09	175700	177300	173500	228000	123000	175700	175315.43	37.51	13642	182166	178932	176866	173632	171566	177900	172600	567	52300	5000	130010	100	1	11335195	19950	18.94	2.20	12	0.68	9294.00	79865.00	245000	20230704	-28.16	144000	20231020	22.22	238000	-26.05	20240102	166400	5.77	20240229	245000	-28.16	20230704	144000	22.22	20231020	0.65	N	014680	5000	566 억	4251806	N	N	226	N	N
59	20240522	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176200	500	2	0.28	12327122200	70343	98.40	175700	177300	173500	228000	123000	175700	175243.05	37.51	12353	182166	178932	176866	173632	171566	177900	172600	567	52300	5000	130010	100	1	11335195	19973	18.96	2.21	12	0.62	9294.00	79865.00	245000	20230704	-28.08	144000	20231020	22.36	238000	-25.97	20240102	166400	5.89	20240229	245000	-28.08	20230704	144000	22.36	20231020	0.65	N	014680	5000	566 억	4251806	N	N	132	N	N
60	20240522	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176000	300	2	0.17	9629119200	55024	76.97	175700	177300	173500	228000	123000	175700	174998.53	37.51	9211	182166	178932	176866	173632	171566	177900	172600	567	52300	5000	130010	100	1	11335195	19950	18.94	2.20	12	0.49	9294.00	79865.00	245000	20230704	-28.16	144000	20231020	22.22	238000	-26.05	20240102	166400	5.77	20240229	245000	-28.16	20230704	144000	22.22	20231020	0.65	N	014680	5000	566 억	4251806	N	N	132	N	N
61	20240522	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175600	-100	5	-0.06	7635547600	43704	61.14	175700	176500	173500	228000	123000	175700	174710.50	37.51	6540	182166	178932	176866	173632	171566	177900	172600	567	52300	5000	130010	100	1	11335195	19905	18.89	2.20	12	0.39	9294.00	79865.00	245000	20230704	-28.33	144000	20231020	21.94	238000	-26.22	20240102	166400	5.53	20240229	245000	-28.33	20230704	144000	21.94	20231020	0.65	N	014680	5000	566 억	4251806	N	N	132	N	N
62	20240522	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175200	-500	5	-0.28	6123798800	35078	49.07	175700	176500	173500	228000	123000	175700	174576.62	37.51	4870	182166	178932	176866	173632	171566	177900	172600	567	52300	5000	130010	100	1	11335195	19859	18.85	2.19	12	0.31	9294.00	79865.00	245000	20230704	-28.49	144000	20231020	21.67	238000	-26.39	20240102	166400	5.29	20240229	245000	-28.49	20230704	144000	21.67	20231020	0.65	N	014680	5000	566 억	4251806	N	N	132	N	N
63	20240522	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175000	-700	5	-0.40	3911464300	22437	31.39	175700	176500	173500	228000	123000	175700	174330.98	37.51	1006	182166	178932	176866	173632	171566	177900	172600	567	52300	5000	130010	100	1	11335195	19837	18.83	2.19	12	0.20	9294.00	79865.00	245000	20230704	-28.57	144000	20231020	21.53	238000	-26.47	20240102	166400	5.17	20240229	245000	-28.57	20230704	144000	21.53	20231020	0.65	N	014680	5000	566 억	4251806	N	N	132	N	N
64	20240522	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174000	-1700	5	-0.97	1885489400	10812	15.12	175700	176500	173500	228000	123000	175700	174388.59	37.51	-993	182166	178932	176866	173632	171566	177900	172600	567	52300	5000	130010	100	1	11335195	19723	18.72	2.18	12	0.10	9294.00	79865.00	245000	20230704	-28.98	144000	20231020	20.83	238000	-26.89	20240102	166400	4.57	20240229	245000	-28.98	20230704	144000	20.83	20231020	0.65	N	014680	5000	566 억	4251806	N	N	132	N	N
65	20240522	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174700	-1000	5	-0.57	268487000	1529	2.14	175700	176500	174700	228000	123000	175700	175596.47	37.51	-208	182166	178932	176866	173632	171566	177900	172600	567	52300	5000	130010	100	1	11335195	19803	18.80	2.19	12	0.01	9294.00	79865.00	245000	20230704	-28.69	144000	20231020	21.32	238000	-26.60	20240102	166400	4.99	20240229	245000	-28.69	20230704	144000	21.32	20231020	0.65	N	014680	5000	566 억	4251806	N	N	132	N	N
66	20240521	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175700	-3600	5	-2.01	12627881600	71342	65.07	178000	180100	174800	233000	125600	179300	177006.65	37.71	-13770	188300	183800	180000	175500	171700	181900	173600	567	53700	5000	132680	100	1	11335195	19916	18.90	2.20	12	0.63	9294.00	79865.00	245000	20230704	-28.29	144000	20231020	22.01	238000	-26.18	20240102	166400	5.59	20240229	245000	-28.29	20230704	144000	22.01	20231020	0.63	N	014680	5000	566 억	4274375	N	N	132	N	N
67	20240521	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175600	-3700	5	-2.06	11182143300	63107	57.56	178000	180100	174800	233000	125600	179300	177193.39	37.71	-11048	188300	183800	180000	175500	171700	181900	173600	567	53700	5000	132680	100	1	11335195	19905	18.89	2.20	12	0.56	9294.00	79865.00	245000	20230704	-28.33	144000	20231020	21.94	238000	-26.22	20240102	166400	5.53	20240229	245000	-28.33	20230704	144000	21.94	20231020	0.63	N	014680	5000	566 억	4274375	N	N	2	N	N
68	20240521	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	-2600	5	-1.45	6568169000	36854	33.61	178000	180100	176600	233000	125600	179300	178221.33	37.71	-8048	188300	183800	180000	175500	171700	181900	173600	567	53700	5000	132680	100	1	11335195	20029	19.01	2.21	12	0.33	9294.00	79865.00	245000	20230704	-27.88	144000	20231020	22.71	238000	-25.76	20240102	166400	6.19	20240229	245000	-27.88	20230704	144000	22.71	20231020	0.63	N	014680	5000	566 억	4274375	N	N	2	N	N
69	20240521	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177400	-1900	5	-1.06	4927997000	27589	25.16	178000	180100	177200	233000	125600	179300	178621.81	37.71	-6873	188300	183800	180000	175500	171700	181900	173600	567	53700	5000	132680	100	1	11335195	20109	19.09	2.22	12	0.24	9294.00	79865.00	245000	20230704	-27.59	144000	20231020	23.19	238000	-25.46	20240102	166400	6.61	20240229	245000	-27.59	20230704	144000	23.19	20231020	0.63	N	014680	5000	566 억	4274375	N	N	2	N	N
70	20240521	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178500	-800	5	-0.45	3271016300	18288	16.68	178000	180100	177500	233000	125600	179300	178861.35	37.71	-4643	188300	183800	180000	175500	171700	181900	173600	567	53700	5000	132680	100	1	11335195	20233	19.21	2.24	12	0.16	9294.00	79865.00	245000	20230704	-27.14	144000	20231020	23.96	238000	-25.00	20240102	166400	7.27	20240229	245000	-27.14	20230704	144000	23.96	20231020	0.63	N	014680	5000	566 억	4274375	N	N	2	N	N
71	20240521	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179500	200	2	0.11	2112831700	11816	10.78	178000	180100	177500	233000	125600	179300	178811.08	37.71	-2617	188300	183800	180000	175500	171700	181900	173600	567	53700	5000	132680	100	1	11335195	20347	19.31	2.25	12	0.10	9294.00	79865.00	245000	20230704	-26.73	144000	20231020	24.65	238000	-24.58	20240102	166400	7.87	20240229	245000	-26.73	20230704	144000	24.65	20231020	0.63	N	014680	5000	566 억	4274375	N	N	2	N	N
72	20240521	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179100	-200	5	-0.11	1149681900	6450	5.88	178000	179200	177500	233000	125600	179300	178245.26	37.71	-1804	188300	183800	180000	175500	171700	181900	173600	567	53700	5000	132680	100	1	11335195	20301	19.27	2.24	12	0.06	9294.00	79865.00	245000	20230704	-26.90	144000	20231020	24.38	238000	-24.75	20240102	166400	7.63	20240229	245000	-26.90	20230704	144000	24.38	20231020	0.63	N	014680	5000	566 억	4274375	N	N	2	N	N
73	20240521	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177900	-1400	5	-0.78	238039500	1337	1.22	178000	178500	177500	233000	125600	179300	178040.01	37.71	-985	188300	183800	180000	175500	171700	181900	173600	567	53700	5000	132680	100	1	11335195	20165	19.14	2.23	12	0.01	9294.00	79865.00	245000	20230704	-27.39	144000	20231020	23.54	238000	-25.25	20240102	166400	6.91	20240229	245000	-27.39	20230704	144000	23.54	20231020	0.63	N	014680	5000	566 억	4274375	N	N	2	N	N
74	20240517	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182700	-2400	5	-1.30	9127042000	49578	104.34	184100	185900	182300	240500	129600	185100	184095.47	37.88	-4410	191566	188332	186666	183432	181766	187500	182600	567	55400	5000	136970	100	1	11335195	20709	19.66	2.29	12	0.44	9294.00	79865.00	245000	20230704	-25.43	144000	20231020	26.88	238000	-23.24	20240102	166400	9.80	20240229	245000	-25.43	20230704	144000	26.88	20231020	0.62	N	014680	5000	566 억	4293656	N	N	52	N	N
75	20240517	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183200	-1900	5	-1.03	7287454400	39518	83.17	184100	185900	183200	240500	129600	185100	184408.48	37.88	-4439	191566	188332	186666	183432	181766	187500	182600	567	55400	5000	136970	100	1	11335195	20766	19.71	2.29	12	0.35	9294.00	79865.00	245000	20230704	-25.22	144000	20231020	27.22	238000	-23.03	20240102	166400	10.10	20240229	245000	-25.22	20230704	144000	27.22	20231020	0.62	N	014680	5000	566 억	4293656	N	N	10	N	N
76	20240517	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185200	100	2	0.05	4695642100	25417	53.49	184100	185900	183700	240500	129600	185100	184744.15	37.88	-4956	191566	188332	186666	183432	181766	187500	182600	567	55400	5000	136970	100	1	11335195	20993	19.93	2.32	12	0.22	9294.00	79865.00	245000	20230704	-24.41	144000	20231020	28.61	238000	-22.18	20240102	166400	11.30	20240229	245000	-24.41	20230704	144000	28.61	20231020	0.62	N	014680	5000	566 억	4293656	N	N	10	N	N
77	20240517	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185200	100	2	0.05	4049443200	21927	46.15	184100	185900	183700	240500	129600	185100	184678.40	37.88	-4948	191566	188332	186666	183432	181766	187500	182600	567	55400	5000	136970	100	1	11335195	20993	19.93	2.32	12	0.19	9294.00	79865.00	245000	20230704	-24.41	144000	20231020	28.61	238000	-22.18	20240102	166400	11.30	20240229	245000	-24.41	20230704	144000	28.61	20231020	0.62	N	014680	5000	566 억	4293656	N	N	10	N	N
78	20240517	120256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185200	100	2	0.05	3267880900	17706	37.26	184100	185400	183700	240500	129600	185100	184563.48	37.88	-4449	191566	188332	186666	183432	181766	187500	182600	567	55400	5000	136970	100	1	11335195	20993	19.93	2.32	12	0.16	9294.00	79865.00	245000	20230704	-24.41	144000	20231020	28.61	238000	-22.18	20240102	166400	11.30	20240229	245000	-24.41	20230704	144000	28.61	20231020	0.62	N	014680	5000	566 억	4293656	N	N	10	N	N
79	20240517	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184600	-500	5	-0.27	2460405700	13337	28.07	184100	185400	183700	240500	129600	185100	184479.70	37.88	-3927	191566	188332	186666	183432	181766	187500	182600	567	55400	5000	136970	100	1	11335195	20925	19.86	2.31	12	0.12	9294.00	79865.00	245000	20230704	-24.65	144000	20231020	28.19	238000	-22.44	20240102	166400	10.94	20240229	245000	-24.65	20230704	144000	28.19	20231020	0.62	N	014680	5000	566 억	4293656	N	N	10	N	N
80	20240517	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184700	-400	5	-0.22	1315298500	7134	15.01	184100	185400	183700	240500	129600	185100	184370.41	37.88	-2774	191566	188332	186666	183432	181766	187500	182600	567	55400	5000	136970	100	1	11335195	20936	19.87	2.31	12	0.06	9294.00	79865.00	245000	20230704	-24.61	144000	20231020	28.26	238000	-22.39	20240102	166400	11.00	20240229	245000	-24.61	20230704	144000	28.26	20231020	0.62	N	014680	5000	566 억	4293656	N	N	10	N	N
81	20240517	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185100	0	3	0.00	76466800	415	0.87	184100	185400	184100	240500	129600	185100	184257.35	37.88	-187	191566	188332	186666	183432	181766	187500	182600	567	55400	5000	136970	100	1	11335195	20981	19.92	2.32	12	0.00	9294.00	79865.00	245000	20230704	-24.45	144000	20231020	28.54	238000	-22.23	20240102	166400	11.24	20240229	245000	-24.45	20230704	144000	28.54	20231020	0.62	N	014680	5000	566 억	4293656	N	N	10	N	N
82	20240516	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185100	100	2	0.05	8872729000	47471	59.31	189400	189900	185000	240500	129500	185000	186909.28	37.93	124	188600	186800	184900	183100	181200	185850	182150	567	55500	5000	136900	100	1	11335195	20981	19.92	2.32	12	0.42	9294.00	79865.00	245000	20230704	-24.45	144000	20231020	28.54	238000	-22.23	20240102	166400	11.24	20240229	245000	-24.45	20230704	144000	28.54	20231020	0.62	N	014680	5000	566 억	4298889	N	N	10	N	N
83	20240516	150254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185400	400	2	0.22	7958651100	42535	53.14	189400	189900	185000	240500	129500	185000	187108.29	37.93	-117	188600	186800	184900	183100	181200	185850	182150	567	55500	5000	136900	100	1	11335195	21015	19.95	2.32	12	0.38	9294.00	79865.00	245000	20230704	-24.33	144000	20231020	28.75	238000	-22.10	20240102	166400	11.42	20240229	245000	-24.33	20230704	144000	28.75	20231020	0.62	N	014680	5000	566 억	4298889	N	N	0	N	N
84	20240516	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186100	1100	2	0.59	6783609500	36210	45.24	189400	189900	185000	240500	129500	185000	187340.78	37.93	1016	188600	186800	184900	183100	181200	185850	182150	567	55500	5000	136900	100	1	11335195	21095	20.02	2.33	12	0.32	9294.00	79865.00	245000	20230704	-24.04	144000	20231020	29.24	238000	-21.81	20240102	166400	11.84	20240229	245000	-24.04	20230704	144000	29.24	20231020	0.62	N	014680	5000	566 억	4298889	N	N	0	N	N
85	20240516	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186000	1000	2	0.54	5969096800	31829	39.76	189400	189900	185000	240500	129500	185000	187536.42	37.93	1661	188600	186800	184900	183100	181200	185850	182150	567	55500	5000	136900	100	1	11335195	21083	20.01	2.33	12	0.28	9294.00	79865.00	245000	20230704	-24.08	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	245000	-24.08	20230704	144000	29.17	20231020	0.62	N	014680	5000	566 억	4298889	N	N	0	N	N
86	20240516	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185900	900	2	0.49	4787178000	25460	31.81	189400	189900	185700	240500	129500	185000	188027.42	37.93	2242	188600	186800	184900	183100	181200	185850	182150	567	55500	5000	136900	100	1	11335195	21072	20.00	2.33	12	0.22	9294.00	79865.00	245000	20230704	-24.12	144000	20231020	29.10	238000	-21.89	20240102	166400	11.72	20240229	245000	-24.12	20230704	144000	29.10	20231020	0.62	N	014680	5000	566 억	4298889	N	N	0	N	N
87	20240516	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186500	1500	2	0.81	3919916400	20803	25.99	189400	189900	186100	240500	129500	185000	188430.34	37.93	1901	188600	186800	184900	183100	181200	185850	182150	567	55500	5000	136900	100	1	11335195	21140	20.07	2.34	12	0.18	9294.00	79865.00	245000	20230704	-23.88	144000	20231020	29.51	238000	-21.64	20240102	166400	12.08	20240229	245000	-23.88	20230704	144000	29.51	20231020	0.62	N	014680	5000	566 억	4298889	N	N	0	N	N
88	20240516	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187800	2800	2	1.51	3038479500	16088	20.10	189400	189900	187700	240500	129500	185000	188866.20	37.93	2969	188600	186800	184900	183100	181200	185850	182150	567	55500	5000	136900	100	1	11335195	21287	20.21	2.35	12	0.14	9294.00	79865.00	245000	20230704	-23.35	144000	20231020	30.42	238000	-21.09	20240102	166400	12.86	20240229	245000	-23.35	20230704	144000	30.42	20231020	0.62	N	014680	5000	566 억	4298889	N	N	0	N	N
89	20240516	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189200	4200	2	2.27	425029400	2246	2.81	189400	189400	188100	240500	129500	185000	189238.38	37.93	-26	188600	186800	184900	183100	181200	185850	182150	567	55500	5000	136900	100	1	11335195	21446	20.36	2.37	12	0.02	9294.00	79865.00	245000	20230704	-22.78	144000	20231020	31.39	238000	-20.50	20240102	166400	13.70	20240229	245000	-22.78	20230704	144000	31.39	20231020	0.62	N	014680	5000	566 억	4298889	N	N	0	N	N
90	20240514	160256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185000	-1000	5	-0.54	11691276000	63248	158.64	186300	186700	183000	241500	130200	186000	184848.11	38.09	3661	190600	188300	185700	183400	180800	187000	182100	567	55500	5000	137640	100	1	11335195	20970	19.91	2.32	12	0.56	9294.00	79865.00	245000	20230704	-24.49	144000	20231020	28.47	238000	-22.27	20240102	166400	11.18	20240229	245000	-24.49	20230704	144000	28.47	20231020	0.57	N	014680	5000	566 억	4317824	N	N	2	N	N
91	20240514	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185800	-200	5	-0.11	10417407600	56371	141.39	186300	186700	183000	241500	130200	186000	184800.83	38.09	2679	190600	188300	185700	183400	180800	187000	182100	567	55500	5000	137640	100	1	11335195	21061	19.99	2.33	12	0.50	9294.00	79865.00	245000	20230704	-24.16	144000	20231020	29.03	238000	-21.93	20240102	166400	11.66	20240229	245000	-24.16	20230704	144000	29.03	20231020	0.57	N	014680	5000	566 억	4317824	N	N	2	N	N
92	20240514	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185600	-400	5	-0.22	6737655800	36601	91.81	186300	186300	183000	241500	130200	186000	184083.93	38.09	4752	190600	188300	185700	183400	180800	187000	182100	567	55500	5000	137640	100	1	11335195	21038	19.97	2.32	12	0.32	9294.00	79865.00	245000	20230704	-24.24	144000	20231020	28.89	238000	-22.02	20240102	166400	11.54	20240229	245000	-24.24	20230704	144000	28.89	20231020	0.57	N	014680	5000	566 억	4317824	N	N	2	N	N
93	20240514	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184400	-1600	5	-0.86	5388471500	29300	73.49	186300	186300	183000	241500	130200	186000	183906.88	38.09	3543	190600	188300	185700	183400	180800	187000	182100	567	55500	5000	137640	100	1	11335195	20902	19.84	2.31	12	0.26	9294.00	79865.00	245000	20230704	-24.73	144000	20231020	28.06	238000	-22.52	20240102	166400	10.82	20240229	245000	-24.73	20230704	144000	28.06	20231020	0.57	N	014680	5000	566 억	4317824	N	N	2	N	N
94	20240514	120256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184100	-1900	5	-1.02	4414537200	24019	60.25	186300	186300	183000	241500	130200	186000	183793.55	38.09	3294	190600	188300	185700	183400	180800	187000	182100	567	55500	5000	137640	100	1	11335195	20868	19.81	2.31	12	0.21	9294.00	79865.00	245000	20230704	-24.86	144000	20231020	27.85	238000	-22.65	20240102	166400	10.64	20240229	245000	-24.86	20230704	144000	27.85	20231020	0.57	N	014680	5000	566 억	4317824	N	N	2	N	N
95	20240514	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183900	-2100	5	-1.13	3506213000	19077	47.85	186300	186300	183000	241500	130200	186000	183792.68	38.09	2598	190600	188300	185700	183400	180800	187000	182100	567	55500	5000	137640	100	1	11335195	20845	19.79	2.30	12	0.17	9294.00	79865.00	245000	20230704	-24.94	144000	20231020	27.71	238000	-22.73	20240102	166400	10.52	20240229	245000	-24.94	20230704	144000	27.71	20231020	0.57	N	014680	5000	566 억	4317824	N	N	2	N	N
96	20240514	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184000	-2000	5	-1.08	1067297600	5783	14.51	186300	186300	183100	241500	130200	186000	184557.77	38.09	23	190600	188300	185700	183400	180800	187000	182100	567	55500	5000	137640	100	1	11335195	20857	19.80	2.30	12	0.05	9294.00	79865.00	245000	20230704	-24.90	144000	20231020	27.78	238000	-22.69	20240102	166400	10.58	20240229	245000	-24.90	20230704	144000	27.78	20231020	0.57	N	014680	5000	566 억	4317824	N	N	2	N	N
97	20240514	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184100	-1900	5	-1.02	168281900	909	2.28	186300	186300	183600	241500	130200	186000	185128.60	38.09	86	190600	188300	185700	183400	180800	187000	182100	567	55500	5000	137640	100	1	11335195	20868	19.81	2.31	12	0.01	9294.00	79865.00	245000	20230704	-24.86	144000	20231020	27.85	238000	-22.65	20240102	166400	10.64	20240229	245000	-24.86	20230704	144000	27.85	20231020	0.57	N	014680	5000	566 억	4317824	N	N	2	N	N
98	20240513	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186000	-500	5	-0.27	7388199300	39864	40.65	186100	188000	183100	242000	130600	186500	185334.91	38.08	3359	198100	192300	189200	183400	180300	190750	181850	567	55500	5000	138010	100	1	11335195	21083	20.01	2.33	12	0.35	9294.00	79865.00	245000	20230704	-24.08	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	245000	-24.08	20230704	144000	29.17	20231020	0.58	N	014680	5000	566 억	4316330	N	N	2	N	N
99	20240513	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186600	100	2	0.05	6268347300	33845	34.52	186100	188000	183100	242000	130600	186500	185207.48	38.08	3307	198100	192300	189200	183400	180300	190750	181850	567	55500	5000	138010	100	1	11335195	21151	20.08	2.34	12	0.30	9294.00	79865.00	245000	20230704	-23.84	144000	20231020	29.58	238000	-21.60	20240102	166400	12.14	20240229	245000	-23.84	20230704	144000	29.58	20231020	0.58	N	014680	5000	566 억	4316330	N	N	44	N	N
100	20240513	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187000	500	2	0.27	5266280200	28476	29.04	186100	188000	183100	242000	130600	186500	184937.50	38.08	4497	198100	192300	189200	183400	180300	190750	181850	567	55500	5000	138010	100	1	11335195	21197	20.12	2.34	12	0.25	9294.00	79865.00	245000	20230704	-23.67	144000	20231020	29.86	238000	-21.43	20240102	166400	12.38	20240229	245000	-23.67	20230704	144000	29.86	20231020	0.58	N	014680	5000	566 억	4316330	N	N	44	N	N
101	20240513	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184800	-1700	5	-0.91	3812437500	20674	21.08	186100	186400	183100	242000	130600	186500	184407.35	38.08	3381	198100	192300	189200	183400	180300	190750	181850	567	55500	5000	138010	100	1	11335195	20947	19.88	2.31	12	0.18	9294.00	79865.00	245000	20230704	-24.57	144000	20231020	28.33	238000	-22.35	20240102	166400	11.06	20240229	245000	-24.57	20230704	144000	28.33	20231020	0.58	N	014680	5000	566 억	4316330	N	N	44	N	N
102	20240513	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184800	-1700	5	-0.91	3247562200	17621	17.97	186100	186400	183100	242000	130600	186500	184300.68	38.08	3315	198100	192300	189200	183400	180300	190750	181850	567	55500	5000	138010	100	1	11335195	20947	19.88	2.31	12	0.16	9294.00	79865.00	245000	20230704	-24.57	144000	20231020	28.33	238000	-22.35	20240102	166400	11.06	20240229	245000	-24.57	20230704	144000	28.33	20231020	0.58	N	014680	5000	566 억	4316330	N	N	44	N	N
103	20240513	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184400	-2100	5	-1.13	2697260700	14641	14.93	186100	186400	183100	242000	130600	186500	184226.54	38.08	2427	198100	192300	189200	183400	180300	190750	181850	567	55500	5000	138010	100	1	11335195	20902	19.84	2.31	12	0.13	9294.00	79865.00	245000	20230704	-24.73	144000	20231020	28.06	238000	-22.52	20240102	166400	10.82	20240229	245000	-24.73	20230704	144000	28.06	20231020	0.58	N	014680	5000	566 억	4316330	N	N	44	N	N
104	20240513	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184600	-1900	5	-1.02	2036314000	11045	11.26	186100	186400	183100	242000	130600	186500	184365.23	38.08	1958	198100	192300	189200	183400	180300	190750	181850	567	55500	5000	138010	100	1	11335195	20925	19.86	2.31	12	0.10	9294.00	79865.00	245000	20230704	-24.65	144000	20231020	28.19	238000	-22.44	20240102	166400	10.94	20240229	245000	-24.65	20230704	144000	28.19	20231020	0.58	N	014680	5000	566 억	4316330	N	N	44	N	N
105	20240513	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184900	-1600	5	-0.86	215449200	1162	1.19	186100	186400	184700	242000	130600	186500	185412.39	38.08	48	198100	192300	189200	183400	180300	190750	181850	567	55500	5000	138010	100	1	11335195	20959	19.89	2.32	12	0.01	9294.00	79865.00	245000	20230704	-24.53	144000	20231020	28.40	238000	-22.31	20240102	166400	11.12	20240229	245000	-24.53	20230704	144000	28.40	20231020	0.58	N	014680	5000	566 억	4316330	N	N	44	N	N
106	20240510	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186500	-7200	5	-3.72	18381143900	97813	207.31	194900	195000	186100	251500	135600	193700	187922.63	38.32	-21302	199100	196400	194900	192200	190700	195650	191450	567	57800	5000	143330	100	1	11335195	21140	20.07	2.34	12	0.86	9294.00	79865.00	245000	20230704	-23.88	144000	20231020	29.51	238000	-21.64	20240102	166400	12.08	20240229	245000	-23.88	20230704	144000	29.51	20231020	0.59	N	014680	5000	566 억	4343148	N	N	44	N	N
107	20240510	150251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186900	-6800	5	-3.51	16468963500	87559	185.58	194900	195000	186100	251500	135600	193700	188089.90	38.32	-24380	199100	196400	194900	192200	190700	195650	191450	567	57800	5000	143330	100	1	11335195	21185	20.11	2.34	12	0.77	9294.00	79865.00	245000	20230704	-23.71	144000	20231020	29.79	238000	-21.47	20240102	166400	12.32	20240229	245000	-23.71	20230704	144000	29.79	20231020	0.59	N	014680	5000	566 억	4343148	N	N	1572	N	N
108	20240510	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187100	-6600	5	-3.41	13274502200	70477	149.37	194900	195000	186100	251500	135600	193700	188352.26	38.32	-25403	199100	196400	194900	192200	190700	195650	191450	567	57800	5000	143330	100	1	11335195	21208	20.13	2.34	12	0.62	9294.00	79865.00	245000	20230704	-23.63	144000	20231020	29.93	238000	-21.39	20240102	166400	12.44	20240229	245000	-23.63	20230704	144000	29.93	20231020	0.59	N	014680	5000	566 억	4343148	N	N	1572	N	N
109	20240510	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186900	-6800	5	-3.51	10928335200	57918	122.75	194900	195000	186100	251500	135600	193700	188686.34	38.32	-22599	199100	196400	194900	192200	190700	195650	191450	567	57800	5000	143330	100	1	11335195	21185	20.11	2.34	12	0.51	9294.00	79865.00	245000	20230704	-23.71	144000	20231020	29.79	238000	-21.47	20240102	166400	12.32	20240229	245000	-23.71	20230704	144000	29.79	20231020	0.59	N	014680	5000	566 억	4343148	N	N	1572	N	N
110	20240510	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186700	-7000	5	-3.61	9086104400	48044	101.83	194900	195000	186100	251500	135600	193700	189120.48	38.32	-18676	199100	196400	194900	192200	190700	195650	191450	567	57800	5000	143330	100	1	11335195	21163	20.09	2.34	12	0.42	9294.00	79865.00	245000	20230704	-23.80	144000	20231020	29.65	238000	-21.55	20240102	166400	12.20	20240229	245000	-23.80	20230704	144000	29.65	20231020	0.59	N	014680	5000	566 억	4343148	N	N	1572	N	N
111	20240510	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187900	-5800	5	-2.99	6562938500	34536	73.20	194900	195000	186800	251500	135600	193700	190031.81	38.32	-14319	199100	196400	194900	192200	190700	195650	191450	567	57800	5000	143330	100	1	11335195	21299	20.22	2.35	12	0.30	9294.00	79865.00	245000	20230704	-23.31	144000	20231020	30.49	238000	-21.05	20240102	166400	12.92	20240229	245000	-23.31	20230704	144000	30.49	20231020	0.59	N	014680	5000	566 억	4343148	N	N	1572	N	N
112	20240510	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190600	-3100	5	-1.60	2543976700	13225	28.03	194900	195000	190600	251500	135600	193700	192361.19	38.32	-819	199100	196400	194900	192200	190700	195650	191450	567	57800	5000	143330	100	1	11335195	21605	20.51	2.39	12	0.12	9294.00	79865.00	245000	20230704	-22.20	144000	20231020	32.36	238000	-19.92	20240102	166400	14.54	20240229	245000	-22.20	20230704	144000	32.36	20231020	0.59	N	014680	5000	566 억	4343148	N	N	1572	N	N
113	20240510	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192500	-1200	5	-0.62	316890500	1634	3.46	194900	195000	192300	251500	135600	193700	193935.43	38.32	-592	199100	196400	194900	192200	190700	195650	191450	567	57800	5000	143330	100	1	11335195	21820	20.71	2.41	12	0.01	9294.00	79865.00	245000	20230704	-21.43	144000	20231020	33.68	238000	-19.12	20240102	166400	15.69	20240229	245000	-21.43	20230704	144000	33.68	20231020	0.59	N	014680	5000	566 억	4343148	N	N	1572	N	N
114	20240509	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193700	-2300	5	-1.17	9156509900	47144	59.14	197200	197600	193400	254500	137200	196000	194224.99	38.35	2519	200400	198200	194900	192700	189400	199300	193800	567	58500	5000	145040	100	1	11335195	21956	20.84	2.43	12	0.42	9294.00	79865.00	245000	20230704	-20.94	144000	20231020	34.51	238000	-18.61	20240102	166400	16.41	20240229	245000	-20.94	20230704	144000	34.51	20231020	0.59	N	014680	5000	566 억	4346750	N	N	1572	N	N
115	20240509	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194200	-1800	5	-0.92	6522701100	33551	42.09	197200	197600	193400	254500	137200	196000	194411.53	38.35	5808	200400	198200	194900	192700	189400	199300	193800	567	58500	5000	145040	100	1	11335195	22013	20.90	2.43	12	0.30	9294.00	79865.00	245000	20230704	-20.73	144000	20231020	34.86	238000	-18.40	20240102	166400	16.71	20240229	245000	-20.73	20230704	144000	34.86	20231020	0.59	N	014680	5000	566 억	4346750	N	N	41	N	N
116	20240509	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194100	-1900	5	-0.97	4515549200	23212	29.12	197200	197600	193400	254500	137200	196000	194535.12	38.35	2821	200400	198200	194900	192700	189400	199300	193800	567	58500	5000	145040	100	1	11335195	22002	20.88	2.43	12	0.20	9294.00	79865.00	245000	20230704	-20.78	144000	20231020	34.79	238000	-18.45	20240102	166400	16.65	20240229	245000	-20.78	20230704	144000	34.79	20231020	0.59	N	014680	5000	566 억	4346750	N	N	41	N	N
117	20240509	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194200	-1800	5	-0.92	3749382200	19266	24.17	197200	197600	193400	254500	137200	196000	194611.35	38.35	2229	200400	198200	194900	192700	189400	199300	193800	567	58500	5000	145040	100	1	11335195	22013	20.90	2.43	12	0.17	9294.00	79865.00	245000	20230704	-20.73	144000	20231020	34.86	238000	-18.40	20240102	166400	16.71	20240229	245000	-20.73	20230704	144000	34.86	20231020	0.59	N	014680	5000	566 억	4346750	N	N	41	N	N
118	20240509	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193800	-2200	5	-1.12	3007181200	15443	19.37	197200	197600	193400	254500	137200	196000	194727.79	38.35	1121	200400	198200	194900	192700	189400	199300	193800	567	58500	5000	145040	100	1	11335195	21968	20.85	2.43	12	0.14	9294.00	79865.00	245000	20230704	-20.90	144000	20231020	34.58	238000	-18.57	20240102	166400	16.47	20240229	245000	-20.90	20230704	144000	34.58	20231020	0.59	N	014680	5000	566 억	4346750	N	N	41	N	N
119	20240509	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194000	-2000	5	-1.02	2135280500	10950	13.74	197200	197600	193400	254500	137200	196000	195002.79	38.35	-71	200400	198200	194900	192700	189400	199300	193800	567	58500	5000	145040	100	1	11335195	21990	20.87	2.43	12	0.10	9294.00	79865.00	245000	20230704	-20.82	144000	20231020	34.72	238000	-18.49	20240102	166400	16.59	20240229	245000	-20.82	20230704	144000	34.72	20231020	0.59	N	014680	5000	566 억	4346750	N	N	41	N	N
120	20240509	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	195100	-900	5	-0.46	1100890500	5631	7.06	197200	197600	194500	254500	137200	196000	195505.33	38.35	46	200400	198200	194900	192700	189400	199300	193800	567	58500	5000	145040	100	1	11335195	22115	20.99	2.44	12	0.05	9294.00	79865.00	245000	20230704	-20.37	144000	20231020	35.49	238000	-18.03	20240102	166400	17.25	20240229	245000	-20.37	20230704	144000	35.49	20231020	0.59	N	014680	5000	566 억	4346750	N	N	41	N	N
121	20240509	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194600	-1400	5	-0.71	224922400	1145	1.44	197200	197600	194500	254500	137200	196000	196438.78	38.35	-473	200400	198200	194900	192700	189400	199300	193800	567	58500	5000	145040	100	1	11335195	22058	20.94	2.44	12	0.01	9294.00	79865.00	245000	20230704	-20.57	144000	20231020	35.14	238000	-18.24	20240102	166400	16.95	20240229	245000	-20.57	20230704	144000	35.14	20231020	0.59	N	014680	5000	566 억	4346750	N	N	41	N	N
122	20240508	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	196000	2600	2	1.34	15539854900	79665	168.02	193900	197100	191600	251000	135400	193400	195064.97	38.27	39413	195933	194666	192933	191666	189933	195300	192300	567	57600	5000	143110	100	1	11335195	22217	21.09	2.45	12	0.70	9294.00	79865.00	245000	20230704	-20.00	144000	20231020	36.11	238000	-17.65	20240102	166400	17.79	20240229	245000	-20.00	20230704	144000	36.11	20231020	0.58	N	014680	5000	566 억	4337791	N	N	41	N	N
123	20240508	150249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	196900	3500	2	1.81	13671913500	70147	147.95	193900	197000	191600	251000	135400	193400	194903.75	38.27	37343	195933	194666	192933	191666	189933	195300	192300	567	57600	5000	143110	100	1	11335195	22319	21.19	2.47	12	0.62	9294.00	79865.00	245000	20230704	-19.63	144000	20231020	36.74	238000	-17.27	20240102	166400	18.33	20240229	245000	-19.63	20230704	144000	36.74	20231020	0.58	N	014680	5000	566 억	4337791	N	N	5021	N	N
124	20240508	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194700	1300	2	0.67	5786063800	29900	63.06	193900	194700	191600	251000	135400	193400	193513.84	38.27	17396	195933	194666	192933	191666	189933	195300	192300	567	57600	5000	143110	100	1	11335195	22070	20.95	2.44	12	0.26	9294.00	79865.00	245000	20230704	-20.53	144000	20231020	35.21	238000	-18.19	20240102	166400	17.01	20240229	245000	-20.53	20230704	144000	35.21	20231020	0.58	N	014680	5000	566 억	4337791	N	N	5021	N	N
125	20240508	130244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193600	200	2	0.10	4021400100	20801	43.87	193900	194100	191600	251000	135400	193400	193327.25	38.27	10430	195933	194666	192933	191666	189933	195300	192300	567	57600	5000	143110	100	1	11335195	21945	20.83	2.42	12	0.18	9294.00	79865.00	245000	20230704	-20.98	144000	20231020	34.44	238000	-18.66	20240102	166400	16.35	20240229	245000	-20.98	20230704	144000	34.44	20231020	0.58	N	014680	5000	566 억	4337791	N	N	5021	N	N
126	20240508	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193500	100	2	0.05	3520490600	18214	38.41	193900	194100	191600	251000	135400	193400	193284.87	38.27	9492	195933	194666	192933	191666	189933	195300	192300	567	57600	5000	143110	100	1	11335195	21934	20.82	2.42	12	0.16	9294.00	79865.00	245000	20230704	-21.02	144000	20231020	34.38	238000	-18.70	20240102	166400	16.29	20240229	245000	-21.02	20230704	144000	34.38	20231020	0.58	N	014680	5000	566 억	4337791	N	N	5021	N	N
127	20240508	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193800	400	2	0.21	2997402400	15512	32.72	193900	194100	191600	251000	135400	193400	193231.20	38.27	8147	195933	194666	192933	191666	189933	195300	192300	567	57600	5000	143110	100	1	11335195	21968	20.85	2.43	12	0.14	9294.00	79865.00	245000	20230704	-20.90	144000	20231020	34.58	238000	-18.57	20240102	166400	16.47	20240229	245000	-20.90	20230704	144000	34.58	20231020	0.58	N	014680	5000	566 억	4337791	N	N	5021	N	N
128	20240508	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193800	400	2	0.21	2156842000	11168	23.55	193900	194100	191600	251000	135400	193400	193126.97	38.27	5938	195933	194666	192933	191666	189933	195300	192300	567	57600	5000	143110	100	1	11335195	21968	20.85	2.43	12	0.10	9294.00	79865.00	245000	20230704	-20.90	144000	20231020	34.58	238000	-18.57	20240102	166400	16.47	20240229	245000	-20.90	20230704	144000	34.58	20231020	0.58	N	014680	5000	566 억	4337791	N	N	5021	N	N
129	20240508	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192500	-900	5	-0.47	339649800	1758	3.71	193900	194000	191600	251000	135400	193400	193202.39	38.27	502	195933	194666	192933	191666	189933	195300	192300	567	57600	5000	143110	100	1	11335195	21820	20.71	2.41	12	0.02	9294.00	79865.00	245000	20230704	-21.43	144000	20231020	33.68	238000	-19.12	20240102	166400	15.69	20240229	245000	-21.43	20230704	144000	33.68	20231020	0.58	N	014680	5000	566 억	4337791	N	N	5021	N	N
130	20240503	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190000	-500	5	-0.26	5098172400	26700	42.54	192000	193500	189700	247500	133400	190500	190943.14	38.24	2825	195433	192966	189733	187266	184033	191350	185650	567	57000	5000	140970	100	1	11335195	21537	20.44	2.38	12	0.24	9294.00	79865.00	245000	20230704	-22.45	144000	20231020	31.94	238000	-20.17	20240102	166400	14.18	20240229	245000	-22.45	20230704	144000	31.94	20231020	0.57	N	014680	5000	566 억	4334029	N	N	1138	N	N
131	20240503	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190100	-400	5	-0.21	4358353900	22807	36.34	192000	193500	190000	247500	133400	190500	191097.20	38.24	1250	195433	192966	189733	187266	184033	191350	185650	567	57000	5000	140970	100	1	11335195	21548	20.45	2.38	12	0.20	9294.00	79865.00	245000	20230704	-22.41	144000	20231020	32.01	238000	-20.13	20240102	166400	14.24	20240229	245000	-22.41	20230704	144000	32.01	20231020	0.57	N	014680	5000	566 억	4334029	N	N	29	N	N
132	20240503	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191100	600	2	0.31	3543244200	18533	29.53	192000	193500	190200	247500	133400	190500	191185.68	38.24	614	195433	192966	189733	187266	184033	191350	185650	567	57000	5000	140970	100	1	11335195	21662	20.56	2.39	12	0.16	9294.00	79865.00	245000	20230704	-22.00	144000	20231020	32.71	238000	-19.71	20240102	166400	14.84	20240229	245000	-22.00	20230704	144000	32.71	20231020	0.57	N	014680	5000	566 억	4334029	N	N	29	N	N
133	20240503	130252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191100	600	2	0.31	2871625200	15018	23.93	192000	193500	190200	247500	133400	190500	191212.23	38.24	209	195433	192966	189733	187266	184033	191350	185650	567	57000	5000	140970	100	1	11335195	21662	20.56	2.39	12	0.13	9294.00	79865.00	245000	20230704	-22.00	144000	20231020	32.71	238000	-19.71	20240102	166400	14.84	20240229	245000	-22.00	20230704	144000	32.71	20231020	0.57	N	014680	5000	566 억	4334029	N	N	29	N	N
134	20240503	120252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190500	0	3	0.00	2315665400	12104	19.29	192000	193500	190200	247500	133400	190500	191314.06	38.24	-340	195433	192966	189733	187266	184033	191350	185650	567	57000	5000	140970	100	1	11335195	21594	20.50	2.39	12	0.11	9294.00	79865.00	245000	20230704	-22.24	144000	20231020	32.29	238000	-19.96	20240102	166400	14.48	20240229	245000	-22.24	20230704	144000	32.29	20231020	0.57	N	014680	5000	566 억	4334029	N	N	29	N	N
135	20240503	110250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191600	1100	2	0.58	1701332500	8885	14.16	192000	193500	190200	247500	133400	190500	191483.68	38.24	-108	195433	192966	189733	187266	184033	191350	185650	567	57000	5000	140970	100	1	11335195	21718	20.62	2.40	12	0.08	9294.00	79865.00	245000	20230704	-21.80	144000	20231020	33.06	238000	-19.50	20240102	166400	15.14	20240229	245000	-21.80	20230704	144000	33.06	20231020	0.57	N	014680	5000	566 억	4334029	N	N	29	N	N
136	20240503	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190700	200	2	0.10	1052417800	5494	8.75	192000	193500	190200	247500	133400	190500	191557.66	38.24	-159	195433	192966	189733	187266	184033	191350	185650	567	57000	5000	140970	100	1	11335195	21616	20.52	2.39	12	0.05	9294.00	79865.00	245000	20230704	-22.16	144000	20231020	32.43	238000	-19.87	20240102	166400	14.60	20240229	245000	-22.16	20230704	144000	32.43	20231020	0.57	N	014680	5000	566 억	4334029	N	N	29	N	N
137	20240503	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192100	1600	2	0.84	251393300	1306	2.08	192000	193500	192000	247500	133400	190500	192491.04	38.24	318	195433	192966	189733	187266	184033	191350	185650	567	57000	5000	140970	100	1	11335195	21775	20.67	2.41	12	0.01	9294.00	79865.00	245000	20230704	-21.59	144000	20231020	33.40	238000	-19.29	20240102	166400	15.44	20240229	245000	-21.59	20230704	144000	33.40	20231020	0.57	N	014680	5000	566 억	4334029	N	N	29	N	N
138	20240502	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190500	-3300	5	-1.70	11881413500	62694	197.90	191200	192200	186500	251500	135700	193800	189509.92	38.32	-3999	198533	196166	194533	192166	190533	195350	191350	567	57700	5000	143410	100	1	11335195	21594	20.50	2.39	12	0.55	9294.00	79865.00	245000	20230704	-22.24	144000	20231020	32.29	238000	-19.96	20240102	166400	14.48	20240229	245000	-22.24	20230704	144000	32.29	20231020	0.58	N	014680	5000	566 억	4344080	N	N	29	N	N
139	20240502	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190300	-3500	5	-1.81	10923551000	57664	182.02	191200	192200	186500	251500	135700	193800	189431.39	38.32	-4495	198533	196166	194533	192166	190533	195350	191350	567	57700	5000	143410	100	1	11335195	21571	20.48	2.38	12	0.51	9294.00	79865.00	245000	20230704	-22.33	144000	20231020	32.15	238000	-20.04	20240102	166400	14.36	20240229	245000	-22.33	20230704	144000	32.15	20231020	0.58	N	014680	5000	566 억	4344080	N	N	1	N	N
140	20240502	140248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190400	-3400	5	-1.75	9322242500	49255	155.48	191200	192200	186500	251500	135700	193800	189261.12	38.32	-6444	198533	196166	194533	192166	190533	195350	191350	567	57700	5000	143410	100	1	11335195	21582	20.49	2.38	12	0.43	9294.00	79865.00	245000	20230704	-22.29	144000	20231020	32.22	238000	-20.00	20240102	166400	14.42	20240229	245000	-22.29	20230704	144000	32.22	20231020	0.58	N	014680	5000	566 억	4344080	N	N	1	N	N
141	20240502	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191100	-2700	5	-1.39	8001531600	42319	133.58	191200	192200	186500	251500	135700	193800	189071.99	38.32	-7111	198533	196166	194533	192166	190533	195350	191350	567	57700	5000	143410	100	1	11335195	21662	20.56	2.39	12	0.37	9294.00	79865.00	245000	20230704	-22.00	144000	20231020	32.71	238000	-19.71	20240102	166400	14.84	20240229	245000	-22.00	20230704	144000	32.71	20231020	0.58	N	014680	5000	566 억	4344080	N	N	1	N	N
142	20240502	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191500	-2300	5	-1.19	7192917400	38098	120.26	191200	191900	186500	251500	135700	193800	188795.01	38.32	-7100	198533	196166	194533	192166	190533	195350	191350	567	57700	5000	143410	100	1	11335195	21707	20.60	2.40	12	0.34	9294.00	79865.00	245000	20230704	-21.84	144000	20231020	32.99	238000	-19.54	20240102	166400	15.08	20240229	245000	-21.84	20230704	144000	32.99	20231020	0.58	N	014680	5000	566 억	4344080	N	N	1	N	N
143	20240502	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190300	-3500	5	-1.81	6202715100	32917	103.90	191200	191900	186500	251500	135700	193800	188428.32	38.32	-7647	198533	196166	194533	192166	190533	195350	191350	567	57700	5000	143410	100	1	11335195	21571	20.48	2.38	12	0.29	9294.00	79865.00	245000	20230704	-22.33	144000	20231020	32.15	238000	-20.04	20240102	166400	14.36	20240229	245000	-22.33	20230704	144000	32.15	20231020	0.58	N	014680	5000	566 억	4344080	N	N	1	N	N
144	20240502	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187500	-6300	5	-3.25	4738730500	25184	79.49	191200	191900	186500	251500	135700	193800	188155.14	38.32	-7367	198533	196166	194533	192166	190533	195350	191350	567	57700	5000	143410	100	1	11335195	21253	20.17	2.35	12	0.22	9294.00	79865.00	245000	20230704	-23.47	144000	20231020	30.21	238000	-21.22	20240102	166400	12.68	20240229	245000	-23.47	20230704	144000	30.21	20231020	0.58	N	014680	5000	566 억	4344080	N	N	1	N	N
145	20240502	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190500	-3300	5	-1.70	244431200	1282	4.05	191200	191200	189100	251500	135700	193800	190560.35	38.32	-489	198533	196166	194533	192166	190533	195350	191350	567	57700	5000	143410	100	1	11335195	21594	20.50	2.39	12	0.01	9294.00	79865.00	245000	20230704	-22.24	144000	20231020	32.29	238000	-19.96	20240102	166400	14.48	20240229	245000	-22.24	20230704	144000	32.29	20231020	0.58	N	014680	5000	566 억	4344080	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History