KissMeData/010060/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 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	20240329	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92700	-1400	5	-1.49	20695788600	216278	149.73	96000	99000	92300	122300	65900	94100	95691.19	22.21	-5104	98833	96466	95033	92666	91233	95750	91950	1071	28200	5000	69630	100	1	19606262	18175	2.57	0.49	12	1.10	36019.00	188949.00	121500	20230627	-23.70	75571	20230327	22.67	116400	-20.36	20240111	91000	1.87	20240117	124000	-25.24	20230425	76200	21.65	20230530	1.29	N	010060	5000	1070 억	4355254	N	N	88	N	N
3	20240329	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-1200	5	-1.28	20156686500	210468	145.71	96000	99000	92300	122300	65900	94100	95770.79	22.21	-2808	98833	96466	95033	92666	91233	95750	91950	1071	28200	5000	69630	100	1	19606262	18214	2.58	0.49	12	1.07	36019.00	188949.00	121500	20230627	-23.54	75571	20230327	22.93	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.29	N	010060	5000	1070 억	4355254	N	N	14	N	N
4	20240329	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	-1100	5	-1.17	18968736800	197672	136.85	96000	99000	92300	122300	65900	94100	95960.67	22.21	-2386	98833	96466	95033	92666	91233	95750	91950	1071	28200	5000	69630	100	1	19606262	18234	2.58	0.49	12	1.01	36019.00	188949.00	121500	20230627	-23.46	75571	20230327	23.06	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.29	N	010060	5000	1070 억	4355254	N	N	14	N	N
5	20240329	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	-1000	5	-1.06	17841680000	185533	128.45	96000	99000	92300	122300	65900	94100	96164.46	22.21	-1496	98833	96466	95033	92666	91233	95750	91950	1071	28200	5000	69630	100	1	19606262	18253	2.58	0.49	12	0.95	36019.00	188949.00	121500	20230627	-23.37	75571	20230327	23.20	116400	-20.02	20240111	91000	2.31	20240117	124000	-24.92	20230425	76200	22.18	20230530	1.29	N	010060	5000	1070 억	4355254	N	N	14	N	N
6	20240329	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	-1000	5	-1.06	16547351400	171582	118.79	96000	99000	92300	122300	65900	94100	96439.90	22.21	-896	98833	96466	95033	92666	91233	95750	91950	1071	28200	5000	69630	100	1	19606262	18253	2.58	0.49	12	0.88	36019.00	188949.00	121500	20230627	-23.37	75571	20230327	23.20	116400	-20.02	20240111	91000	2.31	20240117	124000	-24.92	20230425	76200	22.18	20230530	1.29	N	010060	5000	1070 억	4355254	N	N	14	N	N
7	20240329	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94700	600	2	0.64	12944449000	132944	92.04	96000	99000	94500	122300	65900	94100	97367.68	22.21	13542	98833	96466	95033	92666	91233	95750	91950	1071	28200	5000	69630	100	1	19606262	18567	2.63	0.50	12	0.68	36019.00	188949.00	121500	20230627	-22.06	75571	20230327	25.31	116400	-18.64	20240111	91000	4.07	20240117	124000	-23.63	20230425	76200	24.28	20230530	1.29	N	010060	5000	1070 억	4355254	N	N	14	N	N
8	20240329	100240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97100	3000	2	3.19	10113418000	103363	71.56	96000	99000	96000	122300	65900	94100	97843.70	22.21	24577	98833	96466	95033	92666	91233	95750	91950	1071	28200	5000	69630	100	1	19606262	19038	2.70	0.51	12	0.53	36019.00	188949.00	121500	20230627	-20.08	75571	20230327	28.49	116400	-16.58	20240111	91000	6.70	20240117	124000	-21.69	20230425	76200	27.43	20230530	1.29	N	010060	5000	1070 억	4355254	N	N	14	N	N
9	20240329	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97600	3500	2	3.72	1429128200	14651	10.14	96000	98900	96000	122300	65900	94100	97544.75	22.21	3294	98833	96466	95033	92666	91233	95750	91950	1071	28200	5000	69630	100	1	19606262	19136	2.71	0.52	12	0.07	36019.00	188949.00	121500	20230627	-19.67	75571	20230327	29.15	116400	-16.15	20240111	91000	7.25	20240117	124000	-21.29	20230425	76200	28.08	20230530	1.29	N	010060	5000	1070 억	4355254	N	N	14	N	N
10	20240328	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	-500	5	-0.53	13404225900	140192	135.96	95800	97400	93600	122900	66300	94600	95624.62	21.99	39893	97000	95800	93700	92500	90400	96400	93100	1071	28300	5000	70000	100	1	19606262	18449	2.61	0.50	12	0.72	36019.00	188949.00	121500	20230627	-22.55	75571	20230327	24.52	116400	-19.16	20240111	91000	3.41	20240117	124000	-24.11	20230425	76200	23.49	20230530	1.28	N	010060	5000	1070 억	4310710	N	N	14	N	N
11	20240328	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94700	100	2	0.11	10650164400	110951	107.60	95800	97400	94400	122900	66300	94600	95989.80	21.99	31775	97000	95800	93700	92500	90400	96400	93100	1071	28300	5000	70000	100	1	19606262	18567	2.63	0.50	12	0.57	36019.00	188949.00	121500	20230627	-22.06	75571	20230327	25.31	116400	-18.64	20240111	91000	4.07	20240117	124000	-23.63	20230425	76200	24.28	20230530	1.28	N	010060	5000	1070 억	4310710	N	N	1125	N	N
12	20240328	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96700	2100	2	2.22	8667969000	90157	87.43	95800	97400	94600	122900	66300	94600	96143.05	21.99	31268	97000	95800	93700	92500	90400	96400	93100	1071	28300	5000	70000	100	1	19606262	18959	2.68	0.51	12	0.46	36019.00	188949.00	121500	20230627	-20.41	75571	20230327	27.96	116400	-16.92	20240111	91000	6.26	20240117	124000	-22.02	20230425	76200	26.90	20230530	1.28	N	010060	5000	1070 억	4310710	N	N	1125	N	N
13	20240328	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96800	2200	2	2.33	7699804900	80154	77.73	95800	97400	94600	122900	66300	94600	96062.64	21.99	29962	97000	95800	93700	92500	90400	96400	93100	1071	28300	5000	70000	100	1	19606262	18979	2.69	0.51	12	0.41	36019.00	188949.00	121500	20230627	-20.33	75571	20230327	28.09	116400	-16.84	20240111	91000	6.37	20240117	124000	-21.94	20230425	76200	27.03	20230530	1.28	N	010060	5000	1070 억	4310710	N	N	1125	N	N
14	20240328	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96200	1600	2	1.69	5071147700	52980	51.38	95800	96400	94600	122900	66300	94600	95718.15	21.99	14958	97000	95800	93700	92500	90400	96400	93100	1071	28300	5000	70000	100	1	19606262	18861	2.67	0.51	12	0.27	36019.00	188949.00	121500	20230627	-20.82	75571	20230327	27.30	116400	-17.35	20240111	91000	5.71	20240117	124000	-22.42	20230425	76200	26.25	20230530	1.28	N	010060	5000	1070 억	4310710	N	N	1125	N	N
15	20240328	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	1200	2	1.27	3171509400	33198	32.19	95800	96200	94600	122900	66300	94600	95533.15	21.99	5538	97000	95800	93700	92500	90400	96400	93100	1071	28300	5000	70000	100	1	19606262	18783	2.66	0.51	12	0.17	36019.00	188949.00	121500	20230627	-21.15	75571	20230327	26.77	116400	-17.70	20240111	91000	5.27	20240117	124000	-22.74	20230425	76200	25.72	20230530	1.28	N	010060	5000	1070 억	4310710	N	N	1125	N	N
16	20240328	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95000	400	2	0.42	2026732500	21205	20.56	95800	96200	94900	122900	66300	94600	95578.05	21.99	1313	97000	95800	93700	92500	90400	96400	93100	1071	28300	5000	70000	100	1	19606262	18626	2.64	0.50	12	0.11	36019.00	188949.00	121500	20230627	-21.81	75571	20230327	25.71	116400	-18.38	20240111	91000	4.40	20240117	124000	-23.39	20230425	76200	24.67	20230530	1.28	N	010060	5000	1070 억	4310710	N	N	1125	N	N
17	20240328	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	500	2	0.53	706941800	7387	7.16	95800	96200	94900	122900	66300	94600	95700.80	21.99	1385	97000	95800	93700	92500	90400	96400	93100	1071	28300	5000	70000	100	1	19606262	18646	2.64	0.50	12	0.04	36019.00	188949.00	121500	20230627	-21.73	75571	20230327	25.84	116400	-18.30	20240111	91000	4.51	20240117	124000	-23.31	20230425	76200	24.80	20230530	1.28	N	010060	5000	1070 억	4310710	N	N	1125	N	N
18	20240327	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	3000	2	3.28	9666618200	102833	164.51	91600	94900	91600	119000	64200	91600	94002.74	21.85	23142	93933	92766	92133	90966	90333	92450	90650	1071	27400	5000	67780	100	1	19606262	18548	2.63	0.50	12	0.52	36019.00	188949.00	121500	20230627	-22.14	75571	20230327	25.18	116400	-18.73	20240111	91000	3.96	20240117	124000	-23.71	20230425	76200	24.15	20230530	1.27	N	010060	5000	1070 억	4283296	N	N	1125	N	N
19	20240327	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	2700	2	2.95	8791160000	93554	149.66	91600	94900	91600	119000	64200	91600	93968.98	21.85	23462	93933	92766	92133	90966	90333	92450	90650	1071	27400	5000	67780	100	1	19606262	18489	2.62	0.50	12	0.48	36019.00	188949.00	121500	20230627	-22.39	75571	20230327	24.78	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	1.27	N	010060	5000	1070 억	4283296	N	N	25	N	N
20	20240327	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	2900	2	3.17	7297632400	77689	124.28	91600	94900	91600	119000	64200	91600	93934.10	21.85	24160	93933	92766	92133	90966	90333	92450	90650	1071	27400	5000	67780	100	1	19606262	18528	2.62	0.50	12	0.40	36019.00	188949.00	121500	20230627	-22.22	75571	20230327	25.05	116400	-18.81	20240111	91000	3.85	20240117	124000	-23.79	20230425	76200	24.02	20230530	1.27	N	010060	5000	1070 억	4283296	N	N	25	N	N
21	20240327	130244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	3000	2	3.28	6548595100	69762	111.60	91600	94900	91600	119000	64200	91600	93870.71	21.85	22908	93933	92766	92133	90966	90333	92450	90650	1071	27400	5000	67780	100	1	19606262	18548	2.63	0.50	12	0.36	36019.00	188949.00	121500	20230627	-22.14	75571	20230327	25.18	116400	-18.73	20240111	91000	3.96	20240117	124000	-23.71	20230425	76200	24.15	20230530	1.27	N	010060	5000	1070 억	4283296	N	N	25	N	N
22	20240327	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	3000	2	3.28	5306637000	56647	90.62	91600	94900	91600	119000	64200	91600	93679.27	21.85	18289	93933	92766	92133	90966	90333	92450	90650	1071	27400	5000	67780	100	1	19606262	18548	2.63	0.50	12	0.29	36019.00	188949.00	121500	20230627	-22.14	75571	20230327	25.18	116400	-18.73	20240111	91000	3.96	20240117	124000	-23.71	20230425	76200	24.15	20230530	1.27	N	010060	5000	1070 억	4283296	N	N	25	N	N
23	20240327	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93500	1900	2	2.07	3165823200	33976	54.35	91600	94400	91600	119000	64200	91600	93178.50	21.85	6561	93933	92766	92133	90966	90333	92450	90650	1071	27400	5000	67780	100	1	19606262	18332	2.60	0.49	12	0.17	36019.00	188949.00	121500	20230627	-23.05	75571	20230327	23.72	116400	-19.67	20240111	91000	2.75	20240117	124000	-24.60	20230425	76200	22.70	20230530	1.27	N	010060	5000	1070 억	4283296	N	N	25	N	N
24	20240327	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	1500	2	1.64	1503437600	16241	25.98	91600	93100	91600	119000	64200	91600	92570.87	21.85	794	93933	92766	92133	90966	90333	92450	90650	1071	27400	5000	67780	100	1	19606262	18253	2.58	0.49	12	0.08	36019.00	188949.00	121500	20230627	-23.37	75571	20230327	23.20	116400	-20.02	20240111	91000	2.31	20240117	124000	-24.92	20230425	76200	22.18	20230530	1.27	N	010060	5000	1070 억	4283296	N	N	25	N	N
25	20240327	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92300	700	2	0.76	147421200	1608	2.57	91600	92300	91600	119000	64200	91600	91680.15	21.85	-386	93933	92766	92133	90966	90333	92450	90650	1071	27400	5000	67780	100	1	19606262	18097	2.56	0.49	12	0.01	36019.00	188949.00	121500	20230627	-24.03	75571	20230327	22.14	116400	-20.70	20240111	91000	1.43	20240117	124000	-25.56	20230425	76200	21.13	20230530	1.27	N	010060	5000	1070 억	4283296	N	N	25	N	N
26	20240326	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-300	5	-0.33	5750456700	62242	80.22	92300	93300	91500	119400	64400	91900	92389.64	21.80	3017	93566	92732	92166	91332	90766	92450	91050	1071	27500	5000	68000	100	1	19606262	17959	2.54	0.48	12	0.32	36019.00	188949.00	121500	20230627	-24.61	75571	20230327	21.21	116400	-21.31	20240111	91000	0.66	20240117	124000	-26.13	20230425	76200	20.21	20230530	1.22	N	010060	5000	1070 억	4274855	N	N	25	N	N
27	20240326	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91700	-200	5	-0.22	5166240100	55869	72.00	92300	93300	91500	119400	64400	91900	92470.60	21.80	4083	93566	92732	92166	91332	90766	92450	91050	1071	27500	5000	68000	100	1	19606262	17979	2.55	0.49	12	0.28	36019.00	188949.00	121500	20230627	-24.53	75571	20230327	21.34	116400	-21.22	20240111	91000	0.77	20240117	124000	-26.05	20230425	76200	20.34	20230530	1.22	N	010060	5000	1070 억	4274855	N	N	61	N	N
28	20240326	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-300	5	-0.33	4303605500	46459	59.88	92300	93300	91500	119400	64400	91900	92632.33	21.80	2764	93566	92732	92166	91332	90766	92450	91050	1071	27500	5000	68000	100	1	19606262	17959	2.54	0.48	12	0.24	36019.00	188949.00	121500	20230627	-24.61	75571	20230327	21.21	116400	-21.31	20240111	91000	0.66	20240117	124000	-26.13	20230425	76200	20.21	20230530	1.22	N	010060	5000	1070 억	4274855	N	N	61	N	N
29	20240326	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92700	800	2	0.87	3107886200	33455	43.12	92300	93300	92300	119400	64400	91900	92897.51	21.80	6792	93566	92732	92166	91332	90766	92450	91050	1071	27500	5000	68000	100	1	19606262	18175	2.57	0.49	12	0.17	36019.00	188949.00	121500	20230627	-23.70	75571	20230327	22.67	116400	-20.36	20240111	91000	1.87	20240117	124000	-25.24	20230425	76200	21.65	20230530	1.22	N	010060	5000	1070 억	4274855	N	N	61	N	N
30	20240326	120239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	1000	2	1.09	2780436600	29925	38.57	92300	93300	92300	119400	64400	91900	92913.50	21.80	6484	93566	92732	92166	91332	90766	92450	91050	1071	27500	5000	68000	100	1	19606262	18214	2.58	0.49	12	0.15	36019.00	188949.00	121500	20230627	-23.54	75571	20230327	22.93	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.22	N	010060	5000	1070 억	4274855	N	N	61	N	N
31	20240326	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	1000	2	1.09	2459063700	26466	34.11	92300	93300	92300	119400	64400	91900	92914.07	21.80	5637	93566	92732	92166	91332	90766	92450	91050	1071	27500	5000	68000	100	1	19606262	18214	2.58	0.49	12	0.13	36019.00	188949.00	121500	20230627	-23.54	75571	20230327	22.93	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.22	N	010060	5000	1070 억	4274855	N	N	61	N	N
32	20240326	100240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	1100	2	1.20	1455389200	15670	20.20	92300	93300	92300	119400	64400	91900	92877.42	21.80	5896	93566	92732	92166	91332	90766	92450	91050	1071	27500	5000	68000	100	1	19606262	18234	2.58	0.49	12	0.08	36019.00	188949.00	121500	20230627	-23.46	75571	20230327	23.06	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.22	N	010060	5000	1070 억	4274855	N	N	61	N	N
33	20240326	090239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	700	2	0.76	96057100	1039	1.34	92300	92700	92300	119400	64400	91900	92451.49	21.80	477	93566	92732	92166	91332	90766	92450	91050	1071	27500	5000	68000	100	1	19606262	18155	2.57	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.79	75571	20230327	22.53	116400	-20.45	20240111	91000	1.76	20240117	124000	-25.32	20230425	76200	21.52	20230530	1.22	N	010060	5000	1070 억	4274855	N	N	61	N	N
34	20240325	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-300	5	-0.33	7084528600	77025	77.11	92500	93000	91600	119800	64600	92200	91977.22	21.67	-812	94866	93532	92766	91432	90666	93150	91050	1071	27600	5000	68220	100	1	19606262	18018	2.55	0.49	12	0.39	36019.00	188949.00	121500	20230627	-24.36	73346	20230320	25.30	116400	-21.05	20240111	91000	0.99	20240117	124000	-25.89	20230425	76200	20.60	20230530	1.21	N	010060	5000	1070 억	4248731	N	N	61	N	N
35	20240325	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92000	-200	5	-0.22	6259589700	68061	68.13	92500	93000	91600	119800	64600	92200	91970.29	21.67	-2111	94866	93532	92766	91432	90666	93150	91050	1071	27600	5000	68220	100	1	19606262	18038	2.55	0.49	12	0.35	36019.00	188949.00	121500	20230627	-24.28	73346	20230320	25.43	116400	-20.96	20240111	91000	1.10	20240117	124000	-25.81	20230425	76200	20.73	20230530	1.21	N	010060	5000	1070 억	4248731	N	N	48	N	N
36	20240325	140247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91700	-500	5	-0.54	5285459300	57457	57.52	92500	93000	91600	119800	64600	92200	91989.82	21.67	-5348	94866	93532	92766	91432	90666	93150	91050	1071	27600	5000	68220	100	1	19606262	17979	2.55	0.49	12	0.29	36019.00	188949.00	121500	20230627	-24.53	73346	20230320	25.02	116400	-21.22	20240111	91000	0.77	20240117	124000	-26.05	20230425	76200	20.34	20230530	1.21	N	010060	5000	1070 억	4248731	N	N	48	N	N
37	20240325	130247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91700	-500	5	-0.54	4486956600	48751	48.80	92500	93000	91600	119800	64600	92200	92038.25	21.67	-5266	94866	93532	92766	91432	90666	93150	91050	1071	27600	5000	68220	100	1	19606262	17979	2.55	0.49	12	0.25	36019.00	188949.00	121500	20230627	-24.53	73346	20230320	25.02	116400	-21.22	20240111	91000	0.77	20240117	124000	-26.05	20230425	76200	20.34	20230530	1.21	N	010060	5000	1070 억	4248731	N	N	48	N	N
38	20240325	120251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-300	5	-0.33	3739688300	40616	40.66	92500	93000	91600	119800	64600	92200	92074.26	21.67	-3894	94866	93532	92766	91432	90666	93150	91050	1071	27600	5000	68220	100	1	19606262	18018	2.55	0.49	12	0.21	36019.00	188949.00	121500	20230627	-24.36	73346	20230320	25.30	116400	-21.05	20240111	91000	0.99	20240117	124000	-25.89	20230425	76200	20.60	20230530	1.21	N	010060	5000	1070 억	4248731	N	N	48	N	N
39	20240325	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92300	100	2	0.11	3005376800	32645	32.68	92500	93000	91600	119800	64600	92200	92062.39	21.67	-2283	94866	93532	92766	91432	90666	93150	91050	1071	27600	5000	68220	100	1	19606262	18097	2.56	0.49	12	0.17	36019.00	188949.00	121500	20230627	-24.03	73346	20230320	25.84	116400	-20.70	20240111	91000	1.43	20240117	124000	-25.56	20230425	76200	21.13	20230530	1.21	N	010060	5000	1070 억	4248731	N	N	48	N	N
40	20240325	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	400	2	0.43	2009412300	21852	21.88	92500	93000	91600	119800	64600	92200	91955.53	21.67	-712	94866	93532	92766	91432	90666	93150	91050	1071	27600	5000	68220	100	1	19606262	18155	2.57	0.49	12	0.11	36019.00	188949.00	121500	20230627	-23.79	73346	20230320	26.25	116400	-20.45	20240111	91000	1.76	20240117	124000	-25.32	20230425	76200	21.52	20230530	1.21	N	010060	5000	1070 억	4248731	N	N	48	N	N
41	20240325	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92000	-200	5	-0.22	138359300	1500	1.50	92500	92600	92000	119800	64600	92200	92239.53	21.67	-173	94866	93532	92766	91432	90666	93150	91050	1071	27600	5000	68220	100	1	19606262	18038	2.55	0.49	12	0.01	36019.00	188949.00	121500	20230627	-24.28	73346	20230320	25.43	116400	-20.96	20240111	91000	1.10	20240117	124000	-25.81	20230425	76200	20.73	20230530	1.21	N	010060	5000	1070 억	4248731	N	N	48	N	N
42	20240322	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92200	-1600	5	-1.71	9221174800	99599	129.36	93500	94100	92000	121900	65700	93800	92583.11	21.78	-26197	95800	94800	93900	92900	92000	95300	93400	1071	28100	5000	69410	100	1	19606262	18077	2.56	0.49	12	0.51	36019.00	188949.00	121500	20230627	-24.12	72154	20230317	27.78	116400	-20.79	20240111	91000	1.32	20240117	124000	-25.65	20230425	76200	21.00	20230530	1.18	N	010060	5000	1070 억	4269419	N	N	48	N	N
43	20240322	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92200	-1600	5	-1.71	8618491500	93062	120.87	93500	94100	92000	121900	65700	93800	92610.21	21.78	-26444	95800	94800	93900	92900	92000	95300	93400	1071	28100	5000	69410	100	1	19606262	18077	2.56	0.49	12	0.47	36019.00	188949.00	121500	20230627	-24.12	72154	20230317	27.78	116400	-20.79	20240111	91000	1.32	20240117	124000	-25.65	20230425	76200	21.00	20230530	1.18	N	010060	5000	1070 억	4269419	N	N	100	N	N
44	20240322	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92100	-1700	5	-1.81	7056967700	76104	98.84	93500	94100	92000	121900	65700	93800	92727.95	21.78	-22864	95800	94800	93900	92900	92000	95300	93400	1071	28100	5000	69410	100	1	19606262	18057	2.56	0.49	12	0.39	36019.00	188949.00	121500	20230627	-24.20	72154	20230317	27.64	116400	-20.88	20240111	91000	1.21	20240117	124000	-25.73	20230425	76200	20.87	20230530	1.18	N	010060	5000	1070 억	4269419	N	N	100	N	N
45	20240322	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	-1400	5	-1.49	5210258400	56069	72.82	93500	94100	92400	121900	65700	93800	92925.83	21.78	-16019	95800	94800	93900	92900	92000	95300	93400	1071	28100	5000	69410	100	1	19606262	18116	2.57	0.49	12	0.29	36019.00	188949.00	121500	20230627	-23.95	72154	20230317	28.06	116400	-20.62	20240111	91000	1.54	20240117	124000	-25.48	20230425	76200	21.26	20230530	1.18	N	010060	5000	1070 억	4269419	N	N	100	N	N
46	20240322	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-1200	5	-1.28	3991650000	42892	55.71	93500	94100	92500	121900	65700	93800	93062.81	21.78	-13259	95800	94800	93900	92900	92000	95300	93400	1071	28100	5000	69410	100	1	19606262	18155	2.57	0.49	12	0.22	36019.00	188949.00	121500	20230627	-23.79	72154	20230317	28.34	116400	-20.45	20240111	91000	1.76	20240117	124000	-25.32	20230425	76200	21.52	20230530	1.18	N	010060	5000	1070 억	4269419	N	N	100	N	N
47	20240322	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-900	5	-0.96	2296327300	24611	31.96	93500	94100	92800	121900	65700	93800	93304.92	21.78	-8311	95800	94800	93900	92900	92000	95300	93400	1071	28100	5000	69410	100	1	19606262	18214	2.58	0.49	12	0.13	36019.00	188949.00	121500	20230627	-23.54	72154	20230317	28.75	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.18	N	010060	5000	1070 억	4269419	N	N	100	N	N
48	20240322	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-100	5	-0.11	960663400	10268	13.34	93500	94100	93100	121900	65700	93800	93558.96	21.78	875	95800	94800	93900	92900	92000	95300	93400	1071	28100	5000	69410	100	1	19606262	18371	2.60	0.50	12	0.05	36019.00	188949.00	121500	20230627	-22.88	72154	20230317	29.86	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	1.18	N	010060	5000	1070 억	4269419	N	N	100	N	N
49	20240322	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	0	3	0.00	125850400	1344	1.75	93500	94100	93400	121900	65700	93800	93638.69	21.78	-62	95800	94800	93900	92900	92000	95300	93400	1071	28100	5000	69410	100	1	19606262	18391	2.60	0.50	12	0.01	36019.00	188949.00	121500	20230627	-22.80	72154	20230317	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.18	N	010060	5000	1070 억	4269419	N	N	100	N	N
50	20240321	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	800	2	0.86	7210905700	76954	101.75	93300	94900	93000	120900	65100	93000	93703.47	21.65	30130	96133	94566	93633	92066	91133	94100	91600	1071	27900	5000	68820	100	1	19606262	18391	2.60	0.50	12	0.39	36019.00	188949.00	121500	20230627	-22.80	72154	20230317	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.19	N	010060	5000	1070 억	4244186	N	N	100	N	N
51	20240321	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	200	2	0.22	6543589800	69802	92.29	93300	94900	93000	120900	65100	93000	93745.02	21.65	28480	96133	94566	93633	92066	91133	94100	91600	1071	27900	5000	68820	100	1	19606262	18273	2.59	0.49	12	0.36	36019.00	188949.00	121500	20230627	-23.29	72154	20230317	29.17	116400	-19.93	20240111	91000	2.42	20240117	124000	-24.84	20230425	76200	22.31	20230530	1.19	N	010060	5000	1070 억	4244186	N	N	57	N	N
52	20240321	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	400	2	0.43	5020972000	53468	70.70	93300	94900	93300	120900	65100	93000	93906.11	21.65	24970	96133	94566	93633	92066	91133	94100	91600	1071	27900	5000	68820	100	1	19606262	18312	2.59	0.49	12	0.27	36019.00	188949.00	121500	20230627	-23.13	72154	20230317	29.45	116400	-19.76	20240111	91000	2.64	20240117	124000	-24.68	20230425	76200	22.57	20230530	1.19	N	010060	5000	1070 억	4244186	N	N	57	N	N
53	20240321	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	600	2	0.65	3730096200	39655	52.43	93300	94900	93300	120900	65100	93000	94063.70	21.65	19922	96133	94566	93633	92066	91133	94100	91600	1071	27900	5000	68820	100	1	19606262	18351	2.60	0.50	12	0.20	36019.00	188949.00	121500	20230627	-22.96	72154	20230317	29.72	116400	-19.59	20240111	91000	2.86	20240117	124000	-24.52	20230425	76200	22.83	20230530	1.19	N	010060	5000	1070 억	4244186	N	N	57	N	N
54	20240321	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	800	2	0.86	3119650900	33149	43.83	93300	94900	93300	120900	65100	93000	94109.96	21.65	16462	96133	94566	93633	92066	91133	94100	91600	1071	27900	5000	68820	100	1	19606262	18391	2.60	0.50	12	0.17	36019.00	188949.00	121500	20230627	-22.80	72154	20230317	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.19	N	010060	5000	1070 억	4244186	N	N	57	N	N
55	20240321	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	800	2	0.86	2446163000	25978	34.35	93300	94900	93300	120900	65100	93000	94162.87	21.65	12441	96133	94566	93633	92066	91133	94100	91600	1071	27900	5000	68820	100	1	19606262	18391	2.60	0.50	12	0.13	36019.00	188949.00	121500	20230627	-22.80	72154	20230317	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.19	N	010060	5000	1070 억	4244186	N	N	57	N	N
56	20240321	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	1100	2	1.18	1633173100	17311	22.89	93300	94900	93300	120900	65100	93000	94343.08	21.65	10522	96133	94566	93633	92066	91133	94100	91600	1071	27900	5000	68820	100	1	19606262	18449	2.61	0.50	12	0.09	36019.00	188949.00	121500	20230627	-22.55	72154	20230317	30.42	116400	-19.16	20240111	91000	3.41	20240117	124000	-24.11	20230425	76200	23.49	20230530	1.19	N	010060	5000	1070 억	4244186	N	N	57	N	N
57	20240321	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	1400	2	1.51	304074200	3241	4.29	93300	94600	93300	120900	65100	93000	93821.10	21.65	2446	96133	94566	93633	92066	91133	94100	91600	1071	27900	5000	68820	100	1	19606262	18508	2.62	0.50	12	0.02	36019.00	188949.00	121500	20230627	-22.30	72154	20230317	30.83	116400	-18.90	20240111	91000	3.74	20240117	124000	-23.87	20230425	76200	23.88	20230530	1.19	N	010060	5000	1070 억	4244186	N	N	57	N	N
58	20240320	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	-1700	5	-1.80	7042177500	75407	166.89	95200	95200	92700	123100	66300	94700	93389.10	21.75	-21932	97233	95966	95033	93766	92833	95500	93300	1071	28400	5000	70070	100	1	19606262	18234	2.58	0.49	12	0.38	36019.00	188949.00	121500	20230627	-23.46	72154	20230317	28.89	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.17	N	010060	5000	1070 억	4264098	N	N	57	N	N
59	20240320	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	-1700	5	-1.80	5805331800	62092	137.42	95200	95200	92700	123100	66300	94700	93495.65	21.75	-21831	97233	95966	95033	93766	92833	95500	93300	1071	28400	5000	70070	100	1	19606262	18234	2.58	0.49	12	0.32	36019.00	188949.00	121500	20230627	-23.46	72154	20230317	28.89	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.17	N	010060	5000	1070 억	4264098	N	N	100	N	N
60	20240320	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	-1400	5	-1.48	4182168000	44650	98.82	95200	95200	92700	123100	66300	94700	93665.58	21.75	-18444	97233	95966	95033	93766	92833	95500	93300	1071	28400	5000	70070	100	1	19606262	18293	2.59	0.49	12	0.23	36019.00	188949.00	121500	20230627	-23.21	72154	20230317	29.31	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.17	N	010060	5000	1070 억	4264098	N	N	100	N	N
61	20240320	130247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	-1400	5	-1.48	3524460900	37596	83.20	95200	95200	92700	123100	66300	94700	93745.64	21.75	-14722	97233	95966	95033	93766	92833	95500	93300	1071	28400	5000	70070	100	1	19606262	18293	2.59	0.49	12	0.19	36019.00	188949.00	121500	20230627	-23.21	72154	20230317	29.31	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.17	N	010060	5000	1070 억	4264098	N	N	100	N	N
62	20240320	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	-1600	5	-1.69	3026688300	32249	71.37	95200	95200	92700	123100	66300	94700	93853.71	21.75	-12711	97233	95966	95033	93766	92833	95500	93300	1071	28400	5000	70070	100	1	19606262	18253	2.58	0.49	12	0.16	36019.00	188949.00	121500	20230627	-23.37	72154	20230317	29.03	116400	-20.02	20240111	91000	2.31	20240117	124000	-24.92	20230425	76200	22.18	20230530	1.17	N	010060	5000	1070 억	4264098	N	N	100	N	N
63	20240320	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-1800	5	-1.90	2477936700	26356	58.33	95200	95200	92700	123100	66300	94700	94017.94	21.75	-10467	97233	95966	95033	93766	92833	95500	93300	1071	28400	5000	70070	100	1	19606262	18214	2.58	0.49	12	0.13	36019.00	188949.00	121500	20230627	-23.54	72154	20230317	28.75	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.17	N	010060	5000	1070 억	4264098	N	N	100	N	N
64	20240320	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94700	0	3	0.00	444618700	4688	10.38	95200	95200	94400	123100	66300	94700	94841.87	21.75	-574	97233	95966	95033	93766	92833	95500	93300	1071	28400	5000	70070	100	1	19606262	18567	2.63	0.50	12	0.02	36019.00	188949.00	121500	20230627	-22.06	72154	20230317	31.25	116400	-18.64	20240111	91000	4.07	20240117	124000	-23.63	20230425	76200	24.28	20230530	1.17	N	010060	5000	1070 억	4264098	N	N	100	N	N
65	20240320	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	200	2	0.21	40538700	426	0.94	95200	95200	94800	123100	66300	94700	95161.27	21.75	98	97233	95966	95033	93766	92833	95500	93300	1071	28400	5000	70070	100	1	19606262	18606	2.63	0.50	12	0.00	36019.00	188949.00	121500	20230627	-21.89	72154	20230317	31.52	116400	-18.47	20240111	91000	4.29	20240117	124000	-23.47	20230425	76200	24.54	20230530	1.17	N	010060	5000	1070 억	4264098	N	N	100	N	N
66	20240319	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94700	-700	5	-0.73	4272496500	45027	109.38	95400	96300	94100	124000	66800	95400	94887.47	21.68	350	97466	96432	95766	94732	94066	96100	94400	1071	28600	5000	70590	100	1	19606262	18567	2.63	0.50	12	0.23	36019.00	188949.00	121500	20230627	-22.06	72154	20230317	31.25	116400	-18.64	20240111	91000	4.07	20240117	124000	-23.63	20230425	76200	24.28	20230530	1.17	N	010060	5000	1070 억	4250480	N	N	100	N	N
67	20240319	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-1100	5	-1.15	3855418800	40608	98.64	95400	96300	94100	124000	66800	95400	94942.35	21.68	22	97466	96432	95766	94732	94066	96100	94400	1071	28600	5000	70590	100	1	19606262	18489	2.62	0.50	12	0.21	36019.00	188949.00	121500	20230627	-22.39	72154	20230317	30.69	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	1.17	N	010060	5000	1070 억	4250480	N	N	1190	N	N
68	20240319	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-1100	5	-1.15	3413343000	35917	87.25	95400	96300	94100	124000	66800	95400	95034.19	21.68	894	97466	96432	95766	94732	94066	96100	94400	1071	28600	5000	70590	100	1	19606262	18489	2.62	0.50	12	0.18	36019.00	188949.00	121500	20230627	-22.39	72154	20230317	30.69	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	1.17	N	010060	5000	1070 억	4250480	N	N	1190	N	N
69	20240319	130231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	-1000	5	-1.05	3127853100	32890	79.89	95400	96300	94100	124000	66800	95400	95100.43	21.68	1457	97466	96432	95766	94732	94066	96100	94400	1071	28600	5000	70590	100	1	19606262	18508	2.62	0.50	12	0.17	36019.00	188949.00	121500	20230627	-22.30	72154	20230317	30.83	116400	-18.90	20240111	91000	3.74	20240117	124000	-23.87	20230425	76200	23.88	20230530	1.17	N	010060	5000	1070 억	4250480	N	N	1190	N	N
70	20240319	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-500	5	-0.52	2469116000	25916	62.95	95400	96300	94400	124000	66800	95400	95273.81	21.68	3233	97466	96432	95766	94732	94066	96100	94400	1071	28600	5000	70590	100	1	19606262	18606	2.63	0.50	12	0.13	36019.00	188949.00	121500	20230627	-21.89	72154	20230317	31.52	116400	-18.47	20240111	91000	4.29	20240117	124000	-23.47	20230425	76200	24.54	20230530	1.17	N	010060	5000	1070 억	4250480	N	N	1190	N	N
71	20240319	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94800	-600	5	-0.63	2234653800	23447	56.96	95400	96300	94400	124000	66800	95400	95306.60	21.68	3663	97466	96432	95766	94732	94066	96100	94400	1071	28600	5000	70590	100	1	19606262	18587	2.63	0.50	12	0.12	36019.00	188949.00	121500	20230627	-21.98	72154	20230317	31.39	116400	-18.56	20240111	91000	4.18	20240117	124000	-23.55	20230425	76200	24.41	20230530	1.17	N	010060	5000	1070 억	4250480	N	N	1190	N	N
72	20240319	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	-100	5	-0.10	1270616400	13294	32.29	95400	96300	95100	124000	66800	95400	95578.19	21.68	3980	97466	96432	95766	94732	94066	96100	94400	1071	28600	5000	70590	100	1	19606262	18685	2.65	0.50	12	0.07	36019.00	188949.00	121500	20230627	-21.56	72154	20230317	32.08	116400	-18.13	20240111	91000	4.73	20240117	124000	-23.15	20230425	76200	25.07	20230530	1.17	N	010060	5000	1070 억	4250480	N	N	1190	N	N
73	20240319	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	400	2	0.42	254724500	2670	6.49	95400	95800	95200	124000	66800	95400	95402.43	21.68	-615	97466	96432	95766	94732	94066	96100	94400	1071	28600	5000	70590	100	1	19606262	18783	2.66	0.51	12	0.01	36019.00	188949.00	121500	20230627	-21.15	72154	20230317	32.77	116400	-17.70	20240111	91000	5.27	20240117	124000	-22.74	20230425	76200	25.72	20230530	1.17	N	010060	5000	1070 억	4250480	N	N	1190	N	N
74	20240318	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	-500	5	-0.52	3915468200	40966	38.02	96800	96800	95100	124600	67200	95900	95578.55	21.68	-1511	99633	97766	95933	94066	92233	96850	93150	1071	28700	5000	70960	100	1	19606262	18704	2.65	0.50	12	0.21	36019.00	188949.00	121500	20230627	-21.48	72154	20230317	32.22	116400	-18.04	20240111	91000	4.84	20240117	124000	-23.06	20230425	76200	25.20	20230530	1.14	N	010060	5000	1070 억	4251330	N	N	1190	N	N
75	20240318	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	-500	5	-0.52	3365805600	35207	32.67	96800	96800	95100	124600	67200	95900	95600.47	21.68	-180	99633	97766	95933	94066	92233	96850	93150	1071	28700	5000	70960	100	1	19606262	18704	2.65	0.50	12	0.18	36019.00	188949.00	121500	20230627	-21.48	72154	20230317	32.22	116400	-18.04	20240111	91000	4.84	20240117	124000	-23.06	20230425	76200	25.20	20230530	1.14	N	010060	5000	1070 억	4251330	N	N	572	N	N
76	20240318	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	-800	5	-0.83	2616740100	27339	25.37	96800	96800	95100	124600	67200	95900	95714.55	21.68	627	99633	97766	95933	94066	92233	96850	93150	1071	28700	5000	70960	100	1	19606262	18646	2.64	0.50	12	0.14	36019.00	188949.00	121500	20230627	-21.73	72154	20230317	31.80	116400	-18.30	20240111	91000	4.51	20240117	124000	-23.31	20230425	76200	24.80	20230530	1.14	N	010060	5000	1070 억	4251330	N	N	572	N	N
77	20240318	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	-600	5	-0.63	2147688300	22411	20.80	96800	96800	95100	124600	67200	95900	95831.88	21.68	983	99633	97766	95933	94066	92233	96850	93150	1071	28700	5000	70960	100	1	19606262	18685	2.65	0.50	12	0.11	36019.00	188949.00	121500	20230627	-21.56	72154	20230317	32.08	116400	-18.13	20240111	91000	4.73	20240117	124000	-23.15	20230425	76200	25.07	20230530	1.14	N	010060	5000	1070 억	4251330	N	N	572	N	N
78	20240318	120239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	-600	5	-0.63	1540541900	16039	14.88	96800	96800	95200	124600	67200	95900	96049.75	21.68	-1415	99633	97766	95933	94066	92233	96850	93150	1071	28700	5000	70960	100	1	19606262	18685	2.65	0.50	12	0.08	36019.00	188949.00	121500	20230627	-21.56	72154	20230317	32.08	116400	-18.13	20240111	91000	4.73	20240117	124000	-23.15	20230425	76200	25.07	20230530	1.14	N	010060	5000	1070 억	4251330	N	N	572	N	N
79	20240318	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	-100	5	-0.10	1230976900	12797	11.88	96800	96800	95600	124600	67200	95900	96192.62	21.68	-1575	99633	97766	95933	94066	92233	96850	93150	1071	28700	5000	70960	100	1	19606262	18783	2.66	0.51	12	0.07	36019.00	188949.00	121500	20230627	-21.15	72154	20230317	32.77	116400	-17.70	20240111	91000	5.27	20240117	124000	-22.74	20230425	76200	25.72	20230530	1.14	N	010060	5000	1070 억	4251330	N	N	572	N	N
80	20240318	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96500	600	2	0.63	723873500	7521	6.98	96800	96800	95700	124600	67200	95900	96246.98	21.68	-1229	99633	97766	95933	94066	92233	96850	93150	1071	28700	5000	70960	100	1	19606262	18920	2.68	0.51	12	0.04	36019.00	188949.00	121500	20230627	-20.58	72154	20230317	33.74	116400	-17.10	20240111	91000	6.04	20240117	124000	-22.18	20230425	76200	26.64	20230530	1.14	N	010060	5000	1070 억	4251330	N	N	572	N	N
81	20240318	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	-100	5	-0.10	58942800	612	0.57	96800	96800	95700	124600	67200	95900	96311.76	21.68	-91	99633	97766	95933	94066	92233	96850	93150	1071	28700	5000	70960	100	1	19606262	18783	2.66	0.51	12	0.00	36019.00	188949.00	121500	20230627	-21.15	72154	20230317	32.77	116400	-17.70	20240111	91000	5.27	20240117	124000	-22.74	20230425	76200	25.72	20230530	1.14	N	010060	5000	1070 억	4251330	N	N	572	N	N
82	20240315	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95900	-100	5	-0.10	10225547900	106968	102.59	96100	97800	94100	124800	67200	96000	95593.91	21.56	3618	99733	97866	96533	94666	93333	97200	94000	1071	28800	5000	71040	100	1	19606262	18802	2.60	0.58	12	0.55	36910.00	165231.00	121500	20230627	-21.07	72154	20230317	32.91	116400	-17.61	20240111	91000	5.38	20240117	124000	-22.66	20230425	76200	25.85	20230530	1.16	N	010060	5000	1070 억	4227620	N	N	572	N	N
83	20240315	150226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	-700	5	-0.73	5232220200	54872	52.63	96100	97800	94100	124800	67200	96000	95353.19	21.56	1528	99733	97866	96533	94666	93333	97200	94000	1071	28800	5000	71040	100	1	19606262	18685	2.58	0.58	12	0.28	36910.00	165231.00	121500	20230627	-21.56	72154	20230317	32.08	116400	-18.13	20240111	91000	4.73	20240117	124000	-23.15	20230425	76200	25.07	20230530	1.16	N	010060	5000	1070 억	4227620	N	N	321	N	N
84	20240315	140228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95000	-1000	5	-1.04	4270078500	44757	42.93	96100	97800	94100	124800	67200	96000	95405.82	21.56	-252	99733	97866	96533	94666	93333	97200	94000	1071	28800	5000	71040	100	1	19606262	18626	2.57	0.57	12	0.23	36910.00	165231.00	121500	20230627	-21.81	72154	20230317	31.66	116400	-18.38	20240111	91000	4.40	20240117	124000	-23.39	20230425	76200	24.67	20230530	1.16	N	010060	5000	1070 억	4227620	N	N	321	N	N
85	20240315	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95700	-300	5	-0.31	3539245800	37094	35.58	96100	97800	94100	124800	67200	96000	95412.89	21.56	-2151	99733	97866	96533	94666	93333	97200	94000	1071	28800	5000	71040	100	1	19606262	18763	2.59	0.58	12	0.19	36910.00	165231.00	121500	20230627	-21.23	72154	20230317	32.63	116400	-17.78	20240111	91000	5.16	20240117	124000	-22.82	20230425	76200	25.59	20230530	1.16	N	010060	5000	1070 억	4227620	N	N	321	N	N
86	20240315	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	-700	5	-0.73	2997208300	31415	30.13	96100	97800	94100	124800	67200	96000	95406.92	21.56	-2805	99733	97866	96533	94666	93333	97200	94000	1071	28800	5000	71040	100	1	19606262	18685	2.58	0.58	12	0.16	36910.00	165231.00	121500	20230627	-21.56	72154	20230317	32.08	116400	-18.13	20240111	91000	4.73	20240117	124000	-23.15	20230425	76200	25.07	20230530	1.16	N	010060	5000	1070 억	4227620	N	N	321	N	N
87	20240315	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96000	0	3	0.00	2466087400	25874	24.82	96100	97800	94100	124800	67200	96000	95311.41	21.56	-3996	99733	97866	96533	94666	93333	97200	94000	1071	28800	5000	71040	100	1	19606262	18822	2.60	0.58	12	0.13	36910.00	165231.00	121500	20230627	-20.99	72154	20230317	33.05	116400	-17.53	20240111	91000	5.49	20240117	124000	-22.58	20230425	76200	25.98	20230530	1.16	N	010060	5000	1070 억	4227620	N	N	321	N	N
88	20240315	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	-600	5	-0.62	1671484200	17571	16.85	96100	97800	94100	124800	67200	96000	95127.44	21.56	-5494	99733	97866	96533	94666	93333	97200	94000	1071	28800	5000	71040	100	1	19606262	18704	2.58	0.58	12	0.09	36910.00	165231.00	121500	20230627	-21.48	72154	20230317	32.22	116400	-18.04	20240111	91000	4.84	20240117	124000	-23.06	20230425	76200	25.20	20230530	1.16	N	010060	5000	1070 억	4227620	N	N	321	N	N
89	20240315	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96400	400	2	0.42	144758500	1502	1.44	96100	97800	96100	124800	67200	96000	96377.16	21.56	-246	99733	97866	96533	94666	93333	97200	94000	1071	28800	5000	71040	100	1	19606262	18900	2.61	0.58	12	0.01	36910.00	165231.00	121500	20230627	-20.66	72154	20230317	33.60	116400	-17.18	20240111	91000	5.93	20240117	124000	-22.26	20230425	76200	26.51	20230530	1.16	N	010060	5000	1070 억	4227620	N	N	321	N	N
90	20240314	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96000	-1900	5	-1.94	10021316600	103827	144.51	98400	98400	95200	127200	68600	97900	96520.54	21.10	-8380	99700	98800	97600	96700	95500	99250	97150	1071	29300	5000	72440	100	1	19606262	18822	2.60	0.58	12	0.53	36910.00	165231.00	121500	20230627	-20.99	72154	20230317	33.05	116400	-17.53	20240111	91000	5.49	20240117	124000	-22.58	20230425	76200	25.98	20230530	1.17	N	010060	5000	1070 억	4137160	N	N	321	N	N
91	20240314	150239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96000	-1900	5	-1.94	7691032400	79544	110.71	98400	98400	95200	127200	68600	97900	96689.03	21.10	-6740	99700	98800	97600	96700	95500	99250	97150	1071	29300	5000	72440	100	1	19606262	18822	2.60	0.58	12	0.41	36910.00	165231.00	121500	20230627	-20.99	72154	20230317	33.05	116400	-17.53	20240111	91000	5.49	20240117	124000	-22.58	20230425	76200	25.98	20230530	1.17	N	010060	5000	1070 억	4137160	N	N	398	N	N
92	20240314	140238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96600	-1300	5	-1.33	5275983800	54388	75.70	98400	98400	96200	127200	68600	97900	97006.39	21.10	-1255	99700	98800	97600	96700	95500	99250	97150	1071	29300	5000	72440	100	1	19606262	18940	2.62	0.58	12	0.28	36910.00	165231.00	121500	20230627	-20.49	72154	20230317	33.88	116400	-17.01	20240111	91000	6.15	20240117	124000	-22.10	20230425	76200	26.77	20230530	1.17	N	010060	5000	1070 억	4137160	N	N	398	N	N
93	20240314	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96600	-1300	5	-1.33	4676965200	48187	67.07	98400	98400	96200	127200	68600	97900	97058.65	21.10	-3905	99700	98800	97600	96700	95500	99250	97150	1071	29300	5000	72440	100	1	19606262	18940	2.62	0.58	12	0.25	36910.00	165231.00	121500	20230627	-20.49	72154	20230317	33.88	116400	-17.01	20240111	91000	6.15	20240117	124000	-22.10	20230425	76200	26.77	20230530	1.17	N	010060	5000	1070 억	4137160	N	N	398	N	N
94	20240314	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96300	-1600	5	-1.63	4174035900	42978	59.82	98400	98400	96200	127200	68600	97900	97120.29	21.10	-4645	99700	98800	97600	96700	95500	99250	97150	1071	29300	5000	72440	100	1	19606262	18881	2.61	0.58	12	0.22	36910.00	165231.00	121500	20230627	-20.74	72154	20230317	33.46	116400	-17.27	20240111	91000	5.82	20240117	124000	-22.34	20230425	76200	26.38	20230530	1.17	N	010060	5000	1070 억	4137160	N	N	398	N	N
95	20240314	110239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97100	-800	5	-0.82	2454031100	25274	35.18	98400	98400	96200	127200	68600	97900	97097.06	21.10	-5536	99700	98800	97600	96700	95500	99250	97150	1071	29300	5000	72440	100	1	19606262	19038	2.63	0.59	12	0.13	36910.00	165231.00	121500	20230627	-20.08	72154	20230317	34.57	116400	-16.58	20240111	91000	6.70	20240117	124000	-21.69	20230425	76200	27.43	20230530	1.17	N	010060	5000	1070 억	4137160	N	N	398	N	N
96	20240314	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97100	-800	5	-0.82	1344595200	13799	19.21	98400	98400	96800	127200	68600	97900	97441.50	21.10	-3122	99700	98800	97600	96700	95500	99250	97150	1071	29300	5000	72440	100	1	19606262	19038	2.63	0.59	12	0.07	36910.00	165231.00	121500	20230627	-20.08	72154	20230317	34.57	116400	-16.58	20240111	91000	6.70	20240117	124000	-21.69	20230425	76200	27.43	20230530	1.17	N	010060	5000	1070 억	4137160	N	N	398	N	N
97	20240314	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98000	100	2	0.10	57896300	590	0.82	98400	98400	97900	127200	68600	97900	98129.32	21.10	-25	99700	98800	97600	96700	95500	99250	97150	1071	29300	5000	72440	100	1	19606262	19214	2.66	0.59	12	0.00	36910.00	165231.00	121500	20230627	-19.34	72154	20230317	35.82	116400	-15.81	20240111	91000	7.69	20240117	124000	-20.97	20230425	76200	28.61	20230530	1.17	N	010060	5000	1070 억	4137160	N	N	398	N	N
98	20240313	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	1000	2	1.03	7014168700	71689	135.94	97000	98500	96400	125900	67900	96900	97841.64	20.90	38737	98233	97566	96333	95666	94433	97900	96000	1071	29000	5000	71700	100	1	19606262	19195	2.65	0.59	12	0.37	36910.00	165231.00	121500	20230627	-19.42	72154	20230317	35.68	116400	-15.89	20240111	91000	7.58	20240117	124000	-21.05	20230425	76200	28.48	20230530	1.20	N	010060	5000	1070 억	4097436	N	N	398	N	N
99	20240313	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	1000	2	1.03	6560245700	67053	127.15	97000	98500	96400	125900	67900	96900	97836.75	20.90	37630	98233	97566	96333	95666	94433	97900	96000	1071	29000	5000	71700	100	1	19606262	19195	2.65	0.59	12	0.34	36910.00	165231.00	121500	20230627	-19.42	72154	20230317	35.68	116400	-15.89	20240111	91000	7.58	20240117	124000	-21.05	20230425	76200	28.48	20230530	1.20	N	010060	5000	1070 억	4097436	N	N	119	N	N
100	20240313	140238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98300	1400	2	1.44	5742338800	58710	111.33	97000	98500	96400	125900	67900	96900	97808.56	20.90	35284	98233	97566	96333	95666	94433	97900	96000	1071	29000	5000	71700	100	1	19606262	19273	2.66	0.59	12	0.30	36910.00	165231.00	121500	20230627	-19.09	72154	20230317	36.24	116400	-15.55	20240111	91000	8.02	20240117	124000	-20.73	20230425	76200	29.00	20230530	1.20	N	010060	5000	1070 억	4097436	N	N	119	N	N
101	20240313	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98300	1400	2	1.44	4635788200	47432	89.94	97000	98500	96400	125900	67900	96900	97735.49	20.90	30414	98233	97566	96333	95666	94433	97900	96000	1071	29000	5000	71700	100	1	19606262	19273	2.66	0.59	12	0.24	36910.00	165231.00	121500	20230627	-19.09	72154	20230317	36.24	116400	-15.55	20240111	91000	8.02	20240117	124000	-20.73	20230425	76200	29.00	20230530	1.20	N	010060	5000	1070 억	4097436	N	N	119	N	N
102	20240313	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98100	1200	2	1.24	4216985500	43167	81.86	97000	98500	96400	125900	67900	96900	97690.07	20.90	27265	98233	97566	96333	95666	94433	97900	96000	1071	29000	5000	71700	100	1	19606262	19234	2.66	0.59	12	0.22	36910.00	165231.00	121500	20230627	-19.26	72154	20230317	35.96	116400	-15.72	20240111	91000	7.80	20240117	124000	-20.89	20230425	76200	28.74	20230530	1.20	N	010060	5000	1070 억	4097436	N	N	119	N	N
103	20240313	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97700	800	2	0.83	2423461100	24886	47.19	97000	97800	96400	125900	67900	96900	97382.55	20.90	13680	98233	97566	96333	95666	94433	97900	96000	1071	29000	5000	71700	100	1	19606262	19155	2.65	0.59	12	0.13	36910.00	165231.00	121500	20230627	-19.59	72154	20230317	35.40	116400	-16.07	20240111	91000	7.36	20240117	124000	-21.21	20230425	76200	28.22	20230530	1.20	N	010060	5000	1070 억	4097436	N	N	119	N	N
104	20240313	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97700	800	2	0.83	1669768400	17168	32.56	97000	97700	96400	125900	67900	96900	97260.55	20.90	9308	98233	97566	96333	95666	94433	97900	96000	1071	29000	5000	71700	100	1	19606262	19155	2.65	0.59	12	0.09	36910.00	165231.00	121500	20230627	-19.59	72154	20230317	35.40	116400	-16.07	20240111	91000	7.36	20240117	124000	-21.21	20230425	76200	28.22	20230530	1.20	N	010060	5000	1070 억	4097436	N	N	119	N	N
105	20240313	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97000	100	2	0.10	88160000	911	1.73	97000	97100	96400	125900	67900	96900	96772.50	20.90	49	98233	97566	96333	95666	94433	97900	96000	1071	29000	5000	71700	100	1	19606262	19018	2.63	0.59	12	0.00	36910.00	165231.00	121500	20230627	-20.16	72154	20230317	34.43	116400	-16.67	20240111	91000	6.59	20240117	124000	-21.77	20230425	76200	27.30	20230530	1.20	N	010060	5000	1070 억	4097436	N	N	119	N	N
106	20240312	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96900	900	2	0.94	5073451100	52643	72.82	96100	97000	95100	124800	67200	96000	96372.76	21.01	-9156	98933	97466	95633	94166	92333	98200	94900	1071	28800	5000	71040	100	1	19606262	18998	2.63	0.59	12	0.27	36910.00	165231.00	121500	20230627	-20.25	72154	20230317	34.30	116400	-16.75	20240111	91000	6.48	20240117	124000	-21.85	20230425	76200	27.17	20230530	1.20	N	010060	5000	1070 억	4118700	N	N	119	N	N
107	20240312	150234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96700	700	2	0.73	4643315100	48200	66.68	96100	97000	95100	124800	67200	96000	96334.35	21.01	-8876	98933	97466	95633	94166	92333	98200	94900	1071	28800	5000	71040	100	1	19606262	18959	2.62	0.59	12	0.25	36910.00	165231.00	121500	20230627	-20.41	72154	20230317	34.02	116400	-16.92	20240111	91000	6.26	20240117	124000	-22.02	20230425	76200	26.90	20230530	1.20	N	010060	5000	1070 억	4118700	N	N	32	N	N
108	20240312	140232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96500	500	2	0.52	3802633300	39502	54.64	96100	97000	95100	124800	67200	96000	96264.33	21.01	-7462	98933	97466	95633	94166	92333	98200	94900	1071	28800	5000	71040	100	1	19606262	18920	2.61	0.58	12	0.20	36910.00	165231.00	121500	20230627	-20.58	72154	20230317	33.74	116400	-17.10	20240111	91000	6.04	20240117	124000	-22.18	20230425	76200	26.64	20230530	1.20	N	010060	5000	1070 억	4118700	N	N	32	N	N
109	20240312	130228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95200	-800	5	-0.83	2966913400	30812	42.62	96100	97000	95200	124800	67200	96000	96290.85	21.01	-7975	98933	97466	95633	94166	92333	98200	94900	1071	28800	5000	71040	100	1	19606262	18665	2.58	0.58	12	0.16	36910.00	165231.00	121500	20230627	-21.65	72154	20230317	31.94	116400	-18.21	20240111	91000	4.62	20240117	124000	-23.23	20230425	76200	24.93	20230530	1.20	N	010060	5000	1070 억	4118700	N	N	32	N	N
110	20240312	120235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	-200	5	-0.21	2427224400	25158	34.80	96100	97000	95800	124800	67200	96000	96479.25	21.01	-7120	98933	97466	95633	94166	92333	98200	94900	1071	28800	5000	71040	100	1	19606262	18783	2.60	0.58	12	0.13	36910.00	165231.00	121500	20230627	-21.15	72154	20230317	32.77	116400	-17.70	20240111	91000	5.27	20240117	124000	-22.74	20230425	76200	25.72	20230530	1.20	N	010060	5000	1070 억	4118700	N	N	32	N	N
111	20240312	110235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96400	400	2	0.42	1711308700	17718	24.51	96100	97000	96100	124800	67200	96000	96585.92	21.01	-5281	98933	97466	95633	94166	92333	98200	94900	1071	28800	5000	71040	100	1	19606262	18900	2.61	0.58	12	0.09	36910.00	165231.00	121500	20230627	-20.66	72154	20230317	33.60	116400	-17.18	20240111	91000	5.93	20240117	124000	-22.26	20230425	76200	26.51	20230530	1.20	N	010060	5000	1070 억	4118700	N	N	32	N	N
112	20240312	100234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96600	600	2	0.62	977946900	10113	13.99	96100	97000	96100	124800	67200	96000	96702.03	21.01	-3410	98933	97466	95633	94166	92333	98200	94900	1071	28800	5000	71040	100	1	19606262	18940	2.62	0.58	12	0.05	36910.00	165231.00	121500	20230627	-20.49	72154	20230317	33.88	116400	-17.01	20240111	91000	6.15	20240117	124000	-22.10	20230425	76200	26.77	20230530	1.20	N	010060	5000	1070 억	4118700	N	N	32	N	N
113	20240312	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96600	600	2	0.62	90449900	940	1.30	96100	96800	96100	124800	67200	96000	96223.54	21.01	-156	98933	97466	95633	94166	92333	98200	94900	1071	28800	5000	71040	100	1	19606262	18940	2.62	0.58	12	0.00	36910.00	165231.00	121500	20230627	-20.49	72154	20230317	33.88	116400	-17.01	20240111	91000	6.15	20240117	124000	-22.10	20230425	76200	26.77	20230530	1.20	N	010060	5000	1070 억	4118700	N	N	32	N	N
114	20240311	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96000	700	2	0.73	6914725400	72195	148.14	94800	97100	93800	123800	66800	95300	95778.41	21.01	-8447	98033	96666	95733	94366	93433	96200	93900	1071	28500	5000	70520	100	1	19606262	18822	2.60	0.58	12	0.37	36910.00	165231.00	121500	20230627	-20.99	72154	20230317	33.05	116400	-17.53	20240111	91000	5.49	20240117	124000	-22.58	20230425	76200	25.98	20230530	1.19	N	010060	5000	1070 억	4118439	N	N	32	N	N
115	20240311	150235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	500	2	0.52	6506478100	67944	139.42	94800	97100	93800	123800	66800	95300	95762.36	21.01	-7701	98033	96666	95733	94366	93433	96200	93900	1071	28500	5000	70520	100	1	19606262	18783	2.60	0.58	12	0.35	36910.00	165231.00	121500	20230627	-21.15	72154	20230317	32.77	116400	-17.70	20240111	91000	5.27	20240117	124000	-22.74	20230425	76200	25.72	20230530	1.19	N	010060	5000	1070 억	4118439	N	N	1987	N	N
116	20240311	140232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96000	700	2	0.73	5817134100	60766	124.69	94800	97100	93800	123800	66800	95300	95730.08	21.01	-4068	98033	96666	95733	94366	93433	96200	93900	1071	28500	5000	70520	100	1	19606262	18822	2.60	0.58	12	0.31	36910.00	165231.00	121500	20230627	-20.99	72154	20230317	33.05	116400	-17.53	20240111	91000	5.49	20240117	124000	-22.58	20230425	76200	25.98	20230530	1.19	N	010060	5000	1070 억	4118439	N	N	1987	N	N
117	20240311	130234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96800	1500	2	1.57	5036026700	52660	108.06	94800	97100	93800	123800	66800	95300	95632.87	21.01	-532	98033	96666	95733	94366	93433	96200	93900	1071	28500	5000	70520	100	1	19606262	18979	2.62	0.59	12	0.27	36910.00	165231.00	121500	20230627	-20.33	72154	20230317	34.16	116400	-16.84	20240111	91000	6.37	20240117	124000	-21.94	20230425	76200	27.03	20230530	1.19	N	010060	5000	1070 억	4118439	N	N	1987	N	N
118	20240311	120235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96700	1400	2	1.47	4116872100	43174	88.59	94800	96800	93800	123800	66800	95300	95355.36	21.01	2485	98033	96666	95733	94366	93433	96200	93900	1071	28500	5000	70520	100	1	19606262	18959	2.62	0.59	12	0.22	36910.00	165231.00	121500	20230627	-20.41	72154	20230317	34.02	116400	-16.92	20240111	91000	6.26	20240117	124000	-22.02	20230425	76200	26.90	20230530	1.19	N	010060	5000	1070 억	4118439	N	N	1987	N	N
119	20240311	110233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96100	800	2	0.84	2871691900	30268	62.11	94800	96500	93800	123800	66800	95300	94875.51	21.01	1522	98033	96666	95733	94366	93433	96200	93900	1071	28500	5000	70520	100	1	19606262	18842	2.60	0.58	12	0.15	36910.00	165231.00	121500	20230627	-20.91	72154	20230317	33.19	116400	-17.44	20240111	91000	5.60	20240117	124000	-22.50	20230425	76200	26.12	20230530	1.19	N	010060	5000	1070 억	4118439	N	N	1987	N	N
120	20240311	100232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94800	-500	5	-0.52	1821458500	19292	39.59	94800	95200	93800	123800	66800	95300	94415.22	21.01	142	98033	96666	95733	94366	93433	96200	93900	1071	28500	5000	70520	100	1	19606262	18587	2.57	0.57	12	0.10	36910.00	165231.00	121500	20230627	-21.98	72154	20230317	31.39	116400	-18.56	20240111	91000	4.18	20240117	124000	-23.55	20230425	76200	24.41	20230530	1.19	N	010060	5000	1070 억	4118439	N	N	1987	N	N
121	20240311	090231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95000	-300	5	-0.31	110085000	1163	2.39	94800	95100	94100	123800	66800	95300	94656.06	21.01	-256	98033	96666	95733	94366	93433	96200	93900	1071	28500	5000	70520	100	1	19606262	18626	2.57	0.57	12	0.01	36910.00	165231.00	121500	20230627	-21.81	72154	20230317	31.66	116400	-18.38	20240111	91000	4.40	20240117	124000	-23.39	20230425	76200	24.67	20230530	1.19	N	010060	5000	1070 억	4118439	N	N	1987	N	N
122	20240308	160233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	600	2	0.63	4655838500	48570	101.59	96000	97100	94800	123100	66300	94700	95858.32	20.93	-580	98566	96632	95666	93732	92766	96150	93250	1071	28400	5000	70070	100	1	19606262	18685	2.58	0.58	12	0.25	36910.00	165231.00	121500	20230627	-21.56	72154	20230317	32.08	116400	-18.13	20240111	91000	4.73	20240117	124000	-23.15	20230425	76200	25.07	20230530	1.25	N	010060	5000	1070 억	4103846	N	N	1987	N	N
123	20240308	150233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	200	2	0.21	4208844100	43876	91.77	96000	97100	94800	123100	66300	94700	95925.88	20.93	-1029	98566	96632	95666	93732	92766	96150	93250	1071	28400	5000	70070	100	1	19606262	18606	2.57	0.57	12	0.22	36910.00	165231.00	121500	20230627	-21.89	72154	20230317	31.52	116400	-18.47	20240111	91000	4.29	20240117	124000	-23.47	20230425	76200	24.54	20230530	1.25	N	010060	5000	1070 억	4103846	N	N	2	N	N
124	20240308	140232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	600	2	0.63	3534101000	36786	76.94	96000	97100	94900	123100	66300	94700	96071.90	20.93	-730	98566	96632	95666	93732	92766	96150	93250	1071	28400	5000	70070	100	1	19606262	18685	2.58	0.58	12	0.19	36910.00	165231.00	121500	20230627	-21.56	72154	20230317	32.08	116400	-18.13	20240111	91000	4.73	20240117	124000	-23.15	20230425	76200	25.07	20230530	1.25	N	010060	5000	1070 억	4103846	N	N	2	N	N
125	20240308	130232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	400	2	0.42	3127495500	32511	68.00	96000	97100	95100	123100	66300	94700	96198.07	20.93	280	98566	96632	95666	93732	92766	96150	93250	1071	28400	5000	70070	100	1	19606262	18646	2.58	0.58	12	0.17	36910.00	165231.00	121500	20230627	-21.73	72154	20230317	31.80	116400	-18.30	20240111	91000	4.51	20240117	124000	-23.31	20230425	76200	24.80	20230530	1.25	N	010060	5000	1070 억	4103846	N	N	2	N	N
126	20240308	120233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95500	800	2	0.84	2800624100	29081	60.82	96000	97100	95300	123100	66300	94700	96304.26	20.93	1761	98566	96632	95666	93732	92766	96150	93250	1071	28400	5000	70070	100	1	19606262	18724	2.59	0.58	12	0.15	36910.00	165231.00	121500	20230627	-21.40	72154	20230317	32.36	116400	-17.96	20240111	91000	4.95	20240117	124000	-22.98	20230425	76200	25.33	20230530	1.25	N	010060	5000	1070 억	4103846	N	N	2	N	N
127	20240308	110231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95700	1000	2	1.06	2512870400	26071	54.53	96000	97100	95300	123100	66300	94700	96385.65	20.93	2414	98566	96632	95666	93732	92766	96150	93250	1071	28400	5000	70070	100	1	19606262	18763	2.59	0.58	12	0.13	36910.00	165231.00	121500	20230627	-21.23	72154	20230317	32.63	116400	-17.78	20240111	91000	5.16	20240117	124000	-22.82	20230425	76200	25.59	20230530	1.25	N	010060	5000	1070 억	4103846	N	N	2	N	N
128	20240308	100230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96200	1500	2	1.58	1702729100	17609	36.83	96000	97100	95800	123100	66300	94700	96696.52	20.93	3420	98566	96632	95666	93732	92766	96150	93250	1071	28400	5000	70070	100	1	19606262	18861	2.61	0.58	12	0.09	36910.00	165231.00	121500	20230627	-20.82	72154	20230317	33.33	116400	-17.35	20240111	91000	5.71	20240117	124000	-22.42	20230425	76200	26.25	20230530	1.25	N	010060	5000	1070 억	4103846	N	N	2	N	N
129	20240308	090230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96300	1600	2	1.69	131445100	1366	2.86	96000	96500	95800	123100	66300	94700	96226.28	20.93	212	98566	96632	95666	93732	92766	96150	93250	1071	28400	5000	70070	100	1	19606262	18881	2.61	0.58	12	0.01	36910.00	165231.00	121500	20230627	-20.74	72154	20230317	33.46	116400	-17.27	20240111	91000	5.82	20240117	124000	-22.34	20230425	76200	26.38	20230530	1.25	N	010060	5000	1070 억	4103846	N	N	2	N	N
130	20240307	160231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94700	-1300	5	-1.35	4555437600	47452	36.69	97000	97600	94700	124800	67200	96000	96001.13	20.92	-4178	99733	97866	95133	93266	90533	98800	94200	1071	28800	5000	71040	100	1	19606262	18567	2.57	0.57	12	0.24	36910.00	165231.00	121500	20230627	-22.06	72154	20230317	31.25	116400	-18.64	20240111	91000	4.07	20240117	124000	-23.63	20230425	76200	24.28	20230530	1.21	N	010060	5000	1070 억	4102343	N	N	2	N	N
131	20240307	150223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-1100	5	-1.15	4107243700	42726	33.04	97000	97600	94700	124800	67200	96000	96129.84	20.92	-3559	99733	97866	95133	93266	90533	98800	94200	1071	28800	5000	71040	100	1	19606262	18606	2.57	0.57	12	0.22	36910.00	165231.00	121500	20230627	-21.89	72154	20230317	31.52	116400	-18.47	20240111	91000	4.29	20240117	124000	-23.47	20230425	76200	24.54	20230530	1.21	N	010060	5000	1070 억	4102343	N	N	1	N	N
132	20240307	140228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-1100	5	-1.15	3607731000	37465	28.97	97000	97600	94700	124800	67200	96000	96296.04	20.92	-3446	99733	97866	95133	93266	90533	98800	94200	1071	28800	5000	71040	100	1	19606262	18606	2.57	0.57	12	0.19	36910.00	165231.00	121500	20230627	-21.89	72154	20230317	31.52	116400	-18.47	20240111	91000	4.29	20240117	124000	-23.47	20230425	76200	24.54	20230530	1.21	N	010060	5000	1070 억	4102343	N	N	1	N	N
133	20240307	130228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	-600	5	-0.62	3262690200	33838	26.16	97000	97600	94700	124800	67200	96000	96420.89	20.92	-2392	99733	97866	95133	93266	90533	98800	94200	1071	28800	5000	71040	100	1	19606262	18704	2.58	0.58	12	0.17	36910.00	165231.00	121500	20230627	-21.48	72154	20230317	32.22	116400	-18.04	20240111	91000	4.84	20240117	124000	-23.06	20230425	76200	25.20	20230530	1.21	N	010060	5000	1070 억	4102343	N	N	1	N	N
134	20240307	120229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95200	-800	5	-0.83	2916688900	30199	23.35	97000	97600	95000	124800	67200	96000	96582.30	20.92	-1468	99733	97866	95133	93266	90533	98800	94200	1071	28800	5000	71040	100	1	19606262	18665	2.58	0.58	12	0.15	36910.00	165231.00	121500	20230627	-21.65	72154	20230317	31.94	116400	-18.21	20240111	91000	4.62	20240117	124000	-23.23	20230425	76200	24.93	20230530	1.21	N	010060	5000	1070 억	4102343	N	N	1	N	N
135	20240307	110231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96400	400	2	0.42	2338996400	24165	18.68	97000	97600	96100	124800	67200	96000	96792.73	20.92	-513	99733	97866	95133	93266	90533	98800	94200	1071	28800	5000	71040	100	1	19606262	18900	2.61	0.58	12	0.12	36910.00	165231.00	121500	20230627	-20.66	72154	20230317	33.60	116400	-17.18	20240111	91000	5.93	20240117	124000	-22.26	20230425	76200	26.51	20230530	1.21	N	010060	5000	1070 억	4102343	N	N	1	N	N
136	20240307	100232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96600	600	2	0.62	1533040200	15828	12.24	97000	97600	96300	124800	67200	96000	96856.22	20.92	128	99733	97866	95133	93266	90533	98800	94200	1071	28800	5000	71040	100	1	19606262	18940	2.62	0.58	12	0.08	36910.00	165231.00	121500	20230627	-20.49	72154	20230317	33.88	116400	-17.01	20240111	91000	6.15	20240117	124000	-22.10	20230425	76200	26.77	20230530	1.21	N	010060	5000	1070 억	4102343	N	N	1	N	N
137	20240307	090228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97500	1500	2	1.56	264918400	2723	2.11	97000	97600	96600	124800	67200	96000	97289.17	20.92	979	99733	97866	95133	93266	90533	98800	94200	1071	28800	5000	71040	100	1	19606262	19116	2.64	0.59	12	0.01	36910.00	165231.00	121500	20230627	-19.75	72154	20230317	35.13	116400	-16.24	20240111	91000	7.14	20240117	124000	-21.37	20230425	76200	27.95	20230530	1.21	N	010060	5000	1070 억	4102343	N	N	1	N	N
138	20240306	160228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96000	3000	2	3.23	12322474200	128941	174.43	92400	97000	92400	120900	65100	93000	95567.34	20.66	34807	96200	94600	93800	92200	91400	94200	91800	1071	27900	5000	68820	100	1	19606262	18822	2.60	0.58	12	0.66	36910.00	165231.00	121500	20230627	-20.99	72154	20230228	33.05	116400	-17.53	20240111	91000	5.49	20240117	124000	-22.58	20230425	76200	25.98	20230530	1.24	N	010060	5000	1070 억	4050594	N	N	1	N	N
139	20240306	150230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96200	3200	2	3.44	11746168700	122948	166.32	92400	97000	92400	120900	65100	93000	95538.67	20.66	33517	96200	94600	93800	92200	91400	94200	91800	1071	27900	5000	68820	100	1	19606262	18861	2.61	0.58	12	0.63	36910.00	165231.00	121500	20230627	-20.82	72154	20230228	33.33	116400	-17.35	20240111	91000	5.71	20240117	124000	-22.42	20230425	76200	26.25	20230530	1.24	N	010060	5000	1070 억	4050594	N	N	2597	N	N
140	20240306	140228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	2800	2	3.01	8293030400	87100	117.83	92400	96400	92400	120900	65100	93000	95213.94	20.66	15566	96200	94600	93800	92200	91400	94200	91800	1071	27900	5000	68820	100	1	19606262	18783	2.60	0.58	12	0.44	36910.00	165231.00	121500	20230627	-21.15	72154	20230228	32.77	116400	-17.70	20240111	91000	5.27	20240117	124000	-22.74	20230425	76200	25.72	20230530	1.24	N	010060	5000	1070 억	4050594	N	N	2597	N	N
141	20240306	130230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94700	1700	2	1.83	6886494800	72324	97.84	92400	96400	92400	120900	65100	93000	95218.73	20.66	11904	96200	94600	93800	92200	91400	94200	91800	1071	27900	5000	68820	100	1	19606262	18567	2.57	0.57	12	0.37	36910.00	165231.00	121500	20230627	-22.06	72154	20230228	31.25	116400	-18.64	20240111	91000	4.07	20240117	124000	-23.63	20230425	76200	24.28	20230530	1.24	N	010060	5000	1070 억	4050594	N	N	2597	N	N
142	20240306	120230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	1600	2	1.72	5995015400	62880	85.06	92400	96400	92400	120900	65100	93000	95342.33	20.66	10454	96200	94600	93800	92200	91400	94200	91800	1071	27900	5000	68820	100	1	19606262	18548	2.56	0.57	12	0.32	36910.00	165231.00	121500	20230627	-22.14	72154	20230228	31.11	116400	-18.73	20240111	91000	3.96	20240117	124000	-23.71	20230425	76200	24.15	20230530	1.24	N	010060	5000	1070 억	4050594	N	N	2597	N	N
143	20240306	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	1900	2	2.04	5090054700	53299	72.10	92400	96400	92400	120900	65100	93000	95502.21	20.66	9448	96200	94600	93800	92200	91400	94200	91800	1071	27900	5000	68820	100	1	19606262	18606	2.57	0.57	12	0.27	36910.00	165231.00	121500	20230627	-21.89	72154	20230228	31.52	116400	-18.47	20240111	91000	4.29	20240117	124000	-23.47	20230425	76200	24.54	20230530	1.24	N	010060	5000	1070 억	4050594	N	N	2597	N	N
144	20240306	100227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95600	2600	2	2.80	3922723500	41037	55.51	92400	96400	92400	120900	65100	93000	95592.89	20.66	12065	96200	94600	93800	92200	91400	94200	91800	1071	27900	5000	68820	100	1	19606262	18744	2.59	0.58	12	0.21	36910.00	165231.00	121500	20230627	-21.32	72154	20230228	32.49	116400	-17.87	20240111	91000	5.05	20240117	124000	-22.90	20230425	76200	25.46	20230530	1.24	N	010060	5000	1070 억	4050594	N	N	2597	N	N
145	20240306	090230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94800	1800	2	1.94	310600500	3311	4.48	92400	94900	92400	120900	65100	93000	93820.31	20.66	1251	96200	94600	93800	92200	91400	94200	91800	1071	27900	5000	68820	100	1	19606262	18587	2.57	0.57	12	0.02	36910.00	165231.00	121500	20230627	-21.98	72154	20230228	31.39	116400	-18.56	20240111	91000	4.18	20240117	124000	-23.55	20230425	76200	24.41	20230530	1.24	N	010060	5000	1070 억	4050594	N	N	2597	N	N
146	20240305	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	-2000	5	-2.11	6896231700	73636	82.44	94200	95400	93000	123500	66500	95000	93653.69	20.76	-5306	96866	95932	94966	94032	93066	96400	94500	1071	28500	5000	70300	100	1	19606262	18234	2.52	0.56	12	0.38	36910.00	165231.00	121500	20230627	-23.46	72154	20230228	28.89	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.23	N	010060	5000	1070 억	4069406	N	N	2589	N	N
147	20240305	150231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	-2000	5	-2.11	6295934600	67185	75.22	94200	95400	93000	123500	66500	95000	93710.40	20.76	-5199	96866	95932	94966	94032	93066	96400	94500	1071	28500	5000	70300	100	1	19606262	18234	2.52	0.56	12	0.34	36910.00	165231.00	121500	20230627	-23.46	72154	20230228	28.89	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.23	N	010060	5000	1070 억	4069406	N	N	335	N	N
148	20240305	140225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	-1800	5	-1.89	5139389600	54772	61.32	94200	95400	93200	123500	66500	95000	93832.40	20.76	-4654	96866	95932	94966	94032	93066	96400	94500	1071	28500	5000	70300	100	1	19606262	18273	2.53	0.56	12	0.28	36910.00	165231.00	121500	20230627	-23.29	72154	20230228	29.17	116400	-19.93	20240111	91000	2.42	20240117	124000	-24.84	20230425	76200	22.31	20230530	1.23	N	010060	5000	1070 억	4069406	N	N	335	N	N
149	20240305	130227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	-1600	5	-1.68	4291040600	45676	51.14	94200	95400	93200	123500	66500	95000	93945.17	20.76	-5426	96866	95932	94966	94032	93066	96400	94500	1071	28500	5000	70300	100	1	19606262	18312	2.53	0.57	12	0.23	36910.00	165231.00	121500	20230627	-23.13	72154	20230228	29.45	116400	-19.76	20240111	91000	2.64	20240117	124000	-24.68	20230425	76200	22.57	20230530	1.23	N	010060	5000	1070 억	4069406	N	N	335	N	N
150	20240305	120227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	-1700	5	-1.79	3474798900	36930	41.35	94200	95400	93300	123500	66500	95000	94091.47	20.76	-5552	96866	95932	94966	94032	93066	96400	94500	1071	28500	5000	70300	100	1	19606262	18293	2.53	0.56	12	0.19	36910.00	165231.00	121500	20230627	-23.21	72154	20230228	29.31	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.23	N	010060	5000	1070 억	4069406	N	N	335	N	N
151	20240305	110228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94000	-1000	5	-1.05	2299074600	24374	27.29	94200	95400	93800	123500	66500	95000	94324.85	20.76	-3444	96866	95932	94966	94032	93066	96400	94500	1071	28500	5000	70300	100	1	19606262	18430	2.55	0.57	12	0.12	36910.00	165231.00	121500	20230627	-22.63	72154	20230228	30.28	116400	-19.24	20240111	91000	3.30	20240117	124000	-24.19	20230425	76200	23.36	20230530	1.23	N	010060	5000	1070 억	4069406	N	N	335	N	N
152	20240305	100227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94200	-800	5	-0.84	1172396400	12399	13.88	94200	95400	93900	123500	66500	95000	94555.69	20.76	-363	96866	95932	94966	94032	93066	96400	94500	1071	28500	5000	70300	100	1	19606262	18469	2.55	0.57	12	0.06	36910.00	165231.00	121500	20230627	-22.47	72154	20230228	30.55	116400	-19.07	20240111	91000	3.52	20240117	124000	-24.03	20230425	76200	23.62	20230530	1.23	N	010060	5000	1070 억	4069406	N	N	335	N	N
153	20240305	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	-900	5	-0.95	184024500	1953	2.19	94200	94900	94000	123500	66500	95000	94226.18	20.76	-1118	96866	95932	94966	94032	93066	96400	94500	1071	28500	5000	70300	100	1	19606262	18449	2.55	0.57	12	0.01	36910.00	165231.00	121500	20230627	-22.55	72154	20230228	30.42	116400	-19.16	20240111	91000	3.41	20240117	124000	-24.11	20230425	76200	23.49	20230530	1.23	N	010060	5000	1070 억	4069406	N	N	335	N	N
154	20240304	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95000	1000	2	1.06	8512820600	89258	105.86	94000	95900	94000	122200	65800	94000	95374.19	20.63	-2025	95733	94866	94133	93266	92533	94500	92900	1071	28200	5000	69560	100	1	19606262	18626	2.57	0.57	12	0.46	36910.00	165231.00	121500	20230627	-21.81	72154	20230228	31.66	116400	-18.38	20240111	91000	4.40	20240117	124000	-23.39	20230425	76200	24.67	20230530	1.23	N	010060	5000	1070 억	4044768	N	N	335	N	N
155	20240304	150226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	1100	2	1.17	7910925500	82924	98.35	94000	95900	94000	122200	65800	94000	95400.55	20.63	-1874	95733	94866	94133	93266	92533	94500	92900	1071	28200	5000	69560	100	1	19606262	18646	2.58	0.58	12	0.42	36910.00	165231.00	121500	20230627	-21.73	72154	20230228	31.80	116400	-18.30	20240111	91000	4.51	20240117	124000	-23.31	20230425	76200	24.80	20230530	1.23	N	010060	5000	1070 억	4044768	N	N	40	N	N
156	20240304	140216	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95500	1500	2	1.60	6055400100	63474	75.28	94000	95900	94000	122200	65800	94000	95400.80	20.63	3839	95733	94866	94133	93266	92533	94500	92900	1071	28200	5000	69560	100	1	19606262	18724	2.59	0.58	12	0.32	36910.00	165231.00	121500	20230627	-21.40	72154	20230228	32.36	116400	-17.96	20240111	91000	4.95	20240117	124000	-22.98	20230425	76200	25.33	20230530	1.23	N	010060	5000	1070 억	4044768	N	N	40	N	N
157	20240304	130225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	1300	2	1.38	5140899400	53900	63.92	94000	95900	94000	122200	65800	94000	95379.75	20.63	3686	95733	94866	94133	93266	92533	94500	92900	1071	28200	5000	69560	100	1	19606262	18685	2.58	0.58	12	0.27	36910.00	165231.00	121500	20230627	-21.56	72154	20230228	32.08	116400	-18.13	20240111	91000	4.73	20240117	124000	-23.15	20230425	76200	25.07	20230530	1.23	N	010060	5000	1070 억	4044768	N	N	40	N	N
158	20240304	120218	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95500	1500	2	1.60	4222098100	44287	52.52	94000	95900	94000	122200	65800	94000	95336.44	20.63	4215	95733	94866	94133	93266	92533	94500	92900	1071	28200	5000	69560	100	1	19606262	18724	2.59	0.58	12	0.23	36910.00	165231.00	121500	20230627	-21.40	72154	20230228	32.36	116400	-17.96	20240111	91000	4.95	20240117	124000	-22.98	20230425	76200	25.33	20230530	1.23	N	010060	5000	1070 억	4044768	N	N	40	N	N
159	20240304	110224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	1400	2	1.49	3387601600	35562	42.18	94000	95900	94000	122200	65800	94000	95260.80	20.63	2669	95733	94866	94133	93266	92533	94500	92900	1071	28200	5000	69560	100	1	19606262	18704	2.58	0.58	12	0.18	36910.00	165231.00	121500	20230627	-21.48	72154	20230228	32.22	116400	-18.04	20240111	91000	4.84	20240117	124000	-23.06	20230425	76200	25.20	20230530	1.23	N	010060	5000	1070 억	4044768	N	N	40	N	N
160	20240304	100225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	1400	2	1.49	1859378600	19530	23.16	94000	95700	94000	122200	65800	94000	95209.37	20.63	1031	95733	94866	94133	93266	92533	94500	92900	1071	28200	5000	69560	100	1	19606262	18704	2.58	0.58	12	0.10	36910.00	165231.00	121500	20230627	-21.48	72154	20230228	32.22	116400	-18.04	20240111	91000	4.84	20240117	124000	-23.06	20230425	76200	25.20	20230530	1.23	N	010060	5000	1070 억	4044768	N	N	40	N	N
161	20240304	090225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94800	800	2	0.85	100181900	1063	1.26	94000	94900	94000	122200	65800	94000	94256.56	20.63	-126	95733	94866	94133	93266	92533	94500	92900	1071	28200	5000	69560	100	1	19606262	18587	2.57	0.57	12	0.01	36910.00	165231.00	121500	20230627	-21.98	72154	20230228	31.39	116400	-18.56	20240111	91000	4.18	20240117	124000	-23.55	20230425	76200	24.41	20230530	1.23	N	010060	5000	1070 억	4044768	N	N	40	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History