KissMeData/090430/price/prices-20240401.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160730	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	169500	13600	2	8.72	167208688300	998892	310.31	163000	170000	161300	202500	109200	155900	167391.15	27.91	0	149835	159566	157732	154766	152932	149966	158650	153850	292	46600	500	112240	100	1	58492759	99145	64.99	2.39	12	1.71	2608.00	70987.00	170000	20240430	-0.29	93900	20230707	80.51	170000	-0.29	20240430	110400	53.53	20240319	170000	-0.29	20240430	93900	80.51	20230707	0.18	N	090430	500	292 억	16323640	N	N	981	N	N
3	20240430	150741	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	168800	12900	2	8.27	154676489600	924858	287.31	163000	170000	161300	202500	109200	155900	167243.51	27.91	0	138764	159566	157732	154766	152932	149966	158650	153850	292	46600	500	112240	100	1	58492759	98736	64.72	2.38	12	1.58	2608.00	70987.00	170000	20240430	-0.71	93900	20230707	79.77	170000	-0.71	20240430	110400	52.90	20240319	170000	-0.71	20240430	93900	79.77	20230707	0.18	N	090430	500	292 억	16323640	N	N	516	N	N
4	20240430	140741	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	168300	12400	2	7.95	136926400300	819405	254.55	163000	170000	161300	202500	109200	155900	167104.68	27.91	0	130864	159566	157732	154766	152932	149966	158650	153850	292	46600	500	112240	100	1	58492759	98443	64.53	2.37	12	1.40	2608.00	70987.00	170000	20240430	-1.00	93900	20230707	79.23	170000	-1.00	20240430	110400	52.45	20240319	170000	-1.00	20240430	93900	79.23	20230707	0.18	N	090430	500	292 억	16323640	N	N	516	N	N
5	20240430	130739	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	166600	10700	2	6.86	120820047400	723520	224.76	163000	170000	161300	202500	109200	155900	166989.24	27.91	0	115520	159566	157732	154766	152932	149966	158650	153850	292	46600	500	112240	100	1	58492759	97449	63.88	2.35	12	1.24	2608.00	70987.00	170000	20240430	-2.00	93900	20230707	77.42	170000	-2.00	20240430	110400	50.91	20240319	170000	-2.00	20240430	93900	77.42	20230707	0.18	N	090430	500	292 억	16323640	N	N	516	N	N
6	20240430	120740	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	167300	11400	2	7.31	112138544600	671648	208.65	163000	170000	161300	202500	109200	155900	166960.31	27.91	0	110980	159566	157732	154766	152932	149966	158650	153850	292	46600	500	112240	100	1	58492759	97858	64.15	2.36	12	1.15	2608.00	70987.00	170000	20240430	-1.59	93900	20230707	78.17	170000	-1.59	20240430	110400	51.54	20240319	170000	-1.59	20240430	93900	78.17	20230707	0.18	N	090430	500	292 억	16323640	N	N	516	N	N
7	20240430	110737	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	168000	12100	2	7.76	101222891200	606580	188.44	163000	170000	161300	202500	109200	155900	166874.78	27.91	0	105795	159566	157732	154766	152932	149966	158650	153850	292	46600	500	112240	100	1	58492759	98268	64.42	2.37	12	1.04	2608.00	70987.00	170000	20240430	-1.18	93900	20230707	78.91	170000	-1.18	20240430	110400	52.17	20240319	170000	-1.18	20240430	93900	78.91	20230707	0.18	N	090430	500	292 억	16323640	N	N	516	N	N
8	20240430	100738	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	168200	12300	2	7.89	72740877100	437634	135.95	163000	170000	161300	202500	109200	155900	166213.98	27.91	0	97612	159566	157732	154766	152932	149966	158650	153850	292	46600	500	112240	100	1	58492759	98385	64.49	2.37	12	0.75	2608.00	70987.00	170000	20240430	-1.06	93900	20230707	79.13	170000	-1.06	20240430	110400	52.36	20240319	170000	-1.06	20240430	93900	79.13	20230707	0.18	N	090430	500	292 억	16323640	N	N	516	N	N
9	20240430	090748	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	166200	10300	2	6.61	27952915200	168110	52.22	163000	170000	161300	202500	109200	155900	166277.59	27.91	0	43336	159566	157732	154766	152932	149966	158650	153850	292	46600	500	112240	100	1	58492759	97215	63.73	2.34	12	0.29	2608.00	70987.00	170000	20240430	-2.24	93900	20230707	77.00	170000	-2.24	20240430	110400	50.54	20240319	170000	-2.24	20240430	93900	77.00	20230707	0.18	N	090430	500	292 억	16323640	N	N	516	N	N
10	20240429	160728	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	155900	5300	2	3.52	48436604000	312330	76.53	152200	156600	151800	195700	105500	150600	155081.33	27.85	0	51416	155466	153032	149766	147332	144066	154250	148550	292	45100	500	108430	100	1	58492759	91190	59.78	2.20	12	0.53	2608.00	70987.00	156600	20240429	-0.45	93900	20230707	66.03	156600	-0.45	20240429	110400	41.21	20240319	156600	-0.45	20240429	93900	66.03	20230707	0.18	N	090430	500	292 억	16292102	N	N	516	N	N
11	20240429	150739	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	154500	3900	2	2.59	44236492600	285332	69.91	152200	156600	151800	195700	105500	150600	155035.16	27.85	0	42318	155466	153032	149766	147332	144066	154250	148550	292	45100	500	108430	100	1	58492759	90371	59.24	2.18	12	0.49	2608.00	70987.00	156600	20240429	-1.34	93900	20230707	64.54	156600	-1.34	20240429	110400	39.95	20240319	156600	-1.34	20240429	93900	64.54	20230707	0.18	N	090430	500	292 억	16292102	N	N	600	N	N
12	20240429	140707	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	155300	4700	2	3.12	39676686900	255808	62.68	152200	156600	151800	195700	105500	150600	155103.39	27.85	0	35230	155466	153032	149766	147332	144066	154250	148550	292	45100	500	108430	100	1	58492759	90839	59.55	2.19	12	0.44	2608.00	70987.00	156600	20240429	-0.83	93900	20230707	65.39	156600	-0.83	20240429	110400	40.67	20240319	156600	-0.83	20240429	93900	65.39	20230707	0.18	N	090430	500	292 억	16292102	N	N	600	N	N
13	20240429	130738	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	155100	4500	2	2.99	35821856300	231022	56.60	152200	156600	151800	195700	105500	150600	155058.20	27.85	0	33041	155466	153032	149766	147332	144066	154250	148550	292	45100	500	108430	100	1	58492759	90722	59.47	2.18	12	0.39	2608.00	70987.00	156600	20240429	-0.96	93900	20230707	65.18	156600	-0.96	20240429	110400	40.49	20240319	156600	-0.96	20240429	93900	65.18	20230707	0.18	N	090430	500	292 억	16292102	N	N	600	N	N
14	20240429	120737	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	155200	4600	2	3.05	30842013500	198865	48.73	152200	156600	151800	195700	105500	150600	155090.20	27.85	0	32017	155466	153032	149766	147332	144066	154250	148550	292	45100	500	108430	100	1	58492759	90781	59.51	2.19	12	0.34	2608.00	70987.00	156600	20240429	-0.89	93900	20230707	65.28	156600	-0.89	20240429	110400	40.58	20240319	156600	-0.89	20240429	93900	65.28	20230707	0.18	N	090430	500	292 억	16292102	N	N	600	N	N
15	20240429	110711	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	155500	4900	2	3.25	23222494300	150058	36.77	152200	156000	151800	195700	105500	150600	154756.79	27.85	0	20455	155466	153032	149766	147332	144066	154250	148550	292	45100	500	108430	100	1	58492759	90956	59.62	2.19	12	0.26	2608.00	70987.00	156000	20240429	-0.32	93900	20230707	65.60	156000	-0.32	20240429	110400	40.85	20240319	156000	-0.32	20240429	93900	65.60	20230707	0.18	N	090430	500	292 억	16292102	N	N	600	N	N
16	20240429	100738	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	154900	4300	2	2.86	15047429800	97476	23.88	152200	155600	151800	195700	105500	150600	154370.61	27.85	0	15460	155466	153032	149766	147332	144066	154250	148550	292	45100	500	108430	100	1	58492759	90605	59.39	2.18	12	0.17	2608.00	70987.00	155600	20240429	-0.45	93900	20230707	64.96	155600	-0.45	20240429	110400	40.31	20240319	155600	-0.45	20240429	93900	64.96	20230707	0.18	N	090430	500	292 억	16292102	N	N	600	N	N
17	20240429	090738	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	155500	4900	2	3.25	4990321400	32342	7.92	152200	155600	151800	195700	105500	150600	154298.48	27.85	0	10392	155466	153032	149766	147332	144066	154250	148550	292	45100	500	108430	100	1	58492759	90956	59.62	2.19	12	0.06	2608.00	70987.00	155600	20240429	-0.06	93900	20230707	65.60	155600	-0.06	20240429	110400	40.85	20240319	155600	-0.06	20240429	93900	65.60	20230707	0.18	N	090430	500	292 억	16292102	N	N	600	N	N
18	20240426	160734	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	150600	4500	2	3.08	55191625000	367591	112.91	147000	152200	146500	189900	102300	146100	150144.04	27.72	0	103904	149700	147900	145700	143900	141700	148800	144800	292	43800	500	105190	100	1	58492759	88090	57.75	2.12	12	0.63	2608.00	70987.00	152200	20240426	-1.05	93900	20230707	60.38	152200	-1.05	20240426	110400	36.41	20240319	152200	-1.05	20240426	93900	60.38	20230707	0.17	N	090430	500	292 억	16211527	N	N	600	N	N
19	20240426	150735	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	150600	4500	2	3.08	52655138900	350749	107.73	147000	152200	146500	189900	102300	146100	150121.99	27.72	0	102585	149700	147900	145700	143900	141700	148800	144800	292	43800	500	105190	100	1	58492759	88090	57.75	2.12	12	0.60	2608.00	70987.00	152200	20240426	-1.05	93900	20230707	60.38	152200	-1.05	20240426	110400	36.41	20240319	152200	-1.05	20240426	93900	60.38	20230707	0.17	N	090430	500	292 억	16211527	N	N	189	N	N
20	20240426	140732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	151600	5500	2	3.76	42498688700	283740	87.15	147000	151900	146500	189900	102300	146100	149780.39	27.72	0	88645	149700	147900	145700	143900	141700	148800	144800	292	43800	500	105190	100	1	58492759	88675	58.13	2.14	12	0.49	2608.00	70987.00	151900	20240426	-0.20	93900	20230707	61.45	151900	-0.20	20240426	110400	37.32	20240319	151900	-0.20	20240426	93900	61.45	20230707	0.17	N	090430	500	292 억	16211527	N	N	189	N	N
21	20240426	130735	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	150900	4800	2	3.29	35271111800	236043	72.50	147000	151400	146500	189900	102300	146100	149426.64	27.72	0	79124	149700	147900	145700	143900	141700	148800	144800	292	43800	500	105190	100	1	58492759	88266	57.86	2.13	12	0.40	2608.00	70987.00	151400	20240426	-0.33	93900	20230707	60.70	151400	-0.33	20240426	110400	36.68	20240319	151400	-0.33	20240426	93900	60.70	20230707	0.17	N	090430	500	292 억	16211527	N	N	189	N	N
22	20240426	120732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	150800	4700	2	3.22	29500778000	197800	60.76	147000	151000	146500	189900	102300	146100	149144.48	27.72	0	68009	149700	147900	145700	143900	141700	148800	144800	292	43800	500	105190	100	1	58492759	88207	57.82	2.12	12	0.34	2608.00	70987.00	151000	20240426	-0.13	93900	20230707	60.60	151000	-0.13	20240426	110400	36.59	20240319	151000	-0.13	20240426	93900	60.60	20230707	0.17	N	090430	500	292 억	16211527	N	N	189	N	N
23	20240426	110732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	149000	2900	2	1.98	14684665600	99013	30.41	147000	149400	146500	189900	102300	146100	148310.48	27.72	0	10652	149700	147900	145700	143900	141700	148800	144800	292	43800	500	105190	100	1	58492759	87154	57.13	2.10	12	0.17	2608.00	70987.00	149400	20240426	-0.27	93900	20230707	58.68	149400	-0.27	20240426	110400	34.96	20240319	149400	-0.27	20240426	93900	58.68	20230707	0.17	N	090430	500	292 억	16211527	N	N	189	N	N
24	20240426	100731	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	148100	2000	2	1.37	10195162800	68756	21.12	147000	149400	146500	189900	102300	146100	148280.34	27.72	0	2804	149700	147900	145700	143900	141700	148800	144800	292	43800	500	105190	100	1	58492759	86628	56.79	2.09	12	0.12	2608.00	70987.00	149400	20240426	-0.87	93900	20230707	57.72	149400	-0.87	20240426	110400	34.15	20240319	149400	-0.87	20240426	93900	57.72	20230707	0.17	N	090430	500	292 억	16211527	N	N	189	N	N
25	20240426	090736	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	148400	2300	2	1.57	2590960400	17471	5.37	147000	149400	146500	189900	102300	146100	148300.64	27.72	0	1246	149700	147900	145700	143900	141700	148800	144800	292	43800	500	105190	100	1	58492759	86803	56.90	2.09	12	0.03	2608.00	70987.00	149400	20240426	-0.67	93900	20230707	58.04	149400	-0.67	20240426	110400	34.42	20240319	149400	-0.67	20240426	93900	58.04	20230707	0.17	N	090430	500	292 억	16211527	N	N	189	N	N
26	20240425	160728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146100	700	2	0.48	25752101100	175872	75.14	143800	147500	143500	189000	101800	145400	146425.52	27.74	0	-8037	149533	147466	144433	142366	139333	148500	143400	292	43600	500	104680	100	1	58492759	85458	56.02	2.06	12	0.30	2608.00	70987.00	148100	20240418	-1.35	93900	20230707	55.59	148100	-1.35	20240418	110400	32.34	20240319	148100	-1.35	20240418	93900	55.59	20230707	0.17	N	090430	500	292 억	16226919	N	N	189	N	N
27	20240425	150733	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	147000	1600	2	1.10	24132619200	164824	70.42	143800	147500	143500	189000	101800	145400	146414.60	27.74	0	-7841	149533	147466	144433	142366	139333	148500	143400	292	43600	500	104680	100	1	58492759	85984	56.37	2.07	12	0.28	2608.00	70987.00	148100	20240418	-0.74	93900	20230707	56.55	148100	-0.74	20240418	110400	33.15	20240319	148100	-0.74	20240418	93900	56.55	20230707	0.17	N	090430	500	292 억	16226919	N	N	845	N	N
28	20240425	140729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	147100	1700	2	1.17	19076915000	130443	55.73	143800	147500	143500	189000	101800	145400	146247.26	27.74	0	821	149533	147466	144433	142366	139333	148500	143400	292	43600	500	104680	100	1	58492759	86043	56.40	2.07	12	0.22	2608.00	70987.00	148100	20240418	-0.68	93900	20230707	56.66	148100	-0.68	20240418	110400	33.24	20240319	148100	-0.68	20240418	93900	56.66	20230707	0.17	N	090430	500	292 억	16226919	N	N	845	N	N
29	20240425	130732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145700	300	2	0.21	13829014700	94733	40.47	143800	147300	143500	189000	101800	145400	145978.98	27.74	0	-6197	149533	147466	144433	142366	139333	148500	143400	292	43600	500	104680	100	1	58492759	85224	55.87	2.05	12	0.16	2608.00	70987.00	148100	20240418	-1.62	93900	20230707	55.17	148100	-1.62	20240418	110400	31.97	20240319	148100	-1.62	20240418	93900	55.17	20230707	0.17	N	090430	500	292 억	16226919	N	N	845	N	N
30	20240425	120728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146700	1300	2	0.89	11772407200	80650	34.46	143800	147300	143500	189000	101800	145400	145969.23	27.74	0	-962	149533	147466	144433	142366	139333	148500	143400	292	43600	500	104680	100	1	58492759	85809	56.25	2.07	12	0.14	2608.00	70987.00	148100	20240418	-0.95	93900	20230707	56.23	148100	-0.95	20240418	110400	32.88	20240319	148100	-0.95	20240418	93900	56.23	20230707	0.17	N	090430	500	292 억	16226919	N	N	845	N	N
31	20240425	110730	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	147100	1700	2	1.17	9670922100	66306	28.33	143800	147300	143500	189000	101800	145400	145853.03	27.74	0	2910	149533	147466	144433	142366	139333	148500	143400	292	43600	500	104680	100	1	58492759	86043	56.40	2.07	12	0.11	2608.00	70987.00	148100	20240418	-0.68	93900	20230707	56.66	148100	-0.68	20240418	110400	33.24	20240319	148100	-0.68	20240418	93900	56.66	20230707	0.17	N	090430	500	292 억	16226919	N	N	845	N	N
32	20240425	100730	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146300	900	2	0.62	5859860500	40289	17.21	143800	146800	143500	189000	101800	145400	145445.69	27.74	0	1003	149533	147466	144433	142366	139333	148500	143400	292	43600	500	104680	100	1	58492759	85575	56.10	2.06	12	0.07	2608.00	70987.00	148100	20240418	-1.22	93900	20230707	55.80	148100	-1.22	20240418	110400	32.52	20240319	148100	-1.22	20240418	93900	55.80	20230707	0.17	N	090430	500	292 억	16226919	N	N	845	N	N
33	20240425	090732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144400	-1000	5	-0.69	1272852200	8795	3.76	143800	146200	143500	189000	101800	145400	144722.99	27.74	0	572	149533	147466	144433	142366	139333	148500	143400	292	43600	500	104680	100	1	58492759	84464	55.37	2.03	12	0.02	2608.00	70987.00	148100	20240418	-2.50	93900	20230707	53.78	148100	-2.50	20240418	110400	30.80	20240319	148100	-2.50	20240418	93900	53.78	20230707	0.17	N	090430	500	292 억	16226919	N	N	845	N	N
34	20240424	160717	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145400	3200	2	2.25	32654399800	226111	135.04	141900	146500	141400	184800	99600	142200	144417.05	27.75	0	30785	144800	143500	141200	139900	137600	144150	140550	292	42600	500	102380	100	1	58492759	85048	55.75	2.05	12	0.39	2608.00	70987.00	148100	20240418	-1.82	93900	20230707	54.85	148100	-1.82	20240418	110400	31.70	20240319	148100	-1.82	20240418	93900	54.85	20230707	0.17	N	090430	500	292 억	16229503	N	N	845	N	N
35	20240424	150727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145100	2900	2	2.04	29699175800	205779	122.90	141900	146500	141400	184800	99600	142200	144325.70	27.75	0	30949	144800	143500	141200	139900	137600	144150	140550	292	42600	500	102380	100	1	58492759	84873	55.64	2.04	12	0.35	2608.00	70987.00	148100	20240418	-2.03	93900	20230707	54.53	148100	-2.03	20240418	110400	31.43	20240319	148100	-2.03	20240418	93900	54.53	20230707	0.17	N	090430	500	292 억	16229503	N	N	505	N	N
36	20240424	140726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144400	2200	2	1.55	24413693300	169298	101.11	141900	146500	141400	184800	99600	142200	144205.57	27.75	0	29266	144800	143500	141200	139900	137600	144150	140550	292	42600	500	102380	100	1	58492759	84464	55.37	2.03	12	0.29	2608.00	70987.00	148100	20240418	-2.50	93900	20230707	53.78	148100	-2.50	20240418	110400	30.80	20240319	148100	-2.50	20240418	93900	53.78	20230707	0.17	N	090430	500	292 억	16229503	N	N	505	N	N
37	20240424	130731	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143600	1400	2	0.98	20701438100	143509	85.71	141900	146500	141400	184800	99600	142200	144252.00	27.75	0	27475	144800	143500	141200	139900	137600	144150	140550	292	42600	500	102380	100	1	58492759	83996	55.06	2.02	12	0.25	2608.00	70987.00	148100	20240418	-3.04	93900	20230707	52.93	148100	-3.04	20240418	110400	30.07	20240319	148100	-3.04	20240418	93900	52.93	20230707	0.17	N	090430	500	292 억	16229503	N	N	505	N	N
38	20240424	120728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143400	1200	2	0.84	17268190400	119630	71.45	141900	146500	141400	184800	99600	142200	144346.85	27.75	0	19254	144800	143500	141200	139900	137600	144150	140550	292	42600	500	102380	100	1	58492759	83879	54.98	2.02	12	0.20	2608.00	70987.00	148100	20240418	-3.17	93900	20230707	52.72	148100	-3.17	20240418	110400	29.89	20240319	148100	-3.17	20240418	93900	52.72	20230707	0.17	N	090430	500	292 억	16229503	N	N	505	N	N
39	20240424	110726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144700	2500	2	1.76	14418288700	99781	59.59	141900	146500	141400	184800	99600	142200	144499.59	27.75	0	18584	144800	143500	141200	139900	137600	144150	140550	292	42600	500	102380	100	1	58492759	84639	55.48	2.04	12	0.17	2608.00	70987.00	148100	20240418	-2.30	93900	20230707	54.10	148100	-2.30	20240418	110400	31.07	20240319	148100	-2.30	20240418	93900	54.10	20230707	0.17	N	090430	500	292 억	16229503	N	N	505	N	N
40	20240424	100725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	145500	3300	2	2.32	7492292400	52260	31.21	141900	145600	141400	184800	99600	142200	143365.96	27.75	0	13976	144800	143500	141200	139900	137600	144150	140550	292	42600	500	102380	100	1	58492759	85107	55.79	2.05	12	0.09	2608.00	70987.00	148100	20240418	-1.76	93900	20230707	54.95	148100	-1.76	20240418	110400	31.79	20240319	148100	-1.76	20240418	93900	54.95	20230707	0.17	N	090430	500	292 억	16229503	N	N	505	N	N
41	20240424	090727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141800	-400	5	-0.28	1238439000	8706	5.20	141900	143100	141400	184800	99600	142200	142251.27	27.75	0	3417	144800	143500	141200	139900	137600	144150	140550	292	42600	500	102380	100	1	58492759	82943	54.37	2.00	12	0.01	2608.00	70987.00	148100	20240418	-4.25	93900	20230707	51.01	148100	-4.25	20240418	110400	28.44	20240319	148100	-4.25	20240418	93900	51.01	20230707	0.17	N	090430	500	292 억	16229503	N	N	505	N	N
42	20240423	160704	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142200	500	2	0.35	23441179700	166250	87.39	141500	142500	138900	184200	99200	141700	140998.00	27.78	3420	32550	148633	145166	141433	137966	134233	143300	136100	292	42500	500	102020	100	1	58492759	83177	54.52	2.00	12	0.28	2608.00	70987.00	148100	20240418	-3.98	93900	20230707	51.44	148100	-3.98	20240418	110400	28.80	20240319	148100	-3.98	20240418	93900	51.44	20230707	0.17	N	090430	500	292 억	16249319	N	N	505	N	N
43	20240423	150724	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141700	0	3	0.00	20527201100	145717	76.60	141500	142500	138900	184200	99200	141700	140870.32	27.78	3420	28321	148633	145166	141433	137966	134233	143300	136100	292	42500	500	102020	100	1	58492759	82884	54.33	2.00	12	0.25	2608.00	70987.00	148100	20240418	-4.32	93900	20230707	50.91	148100	-4.32	20240418	110400	28.35	20240319	148100	-4.32	20240418	93900	50.91	20230707	0.17	N	090430	500	292 억	16249319	N	N	389	N	N
44	20240423	140723	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141100	-600	5	-0.42	17323086000	123010	64.66	141500	142500	138900	184200	99200	141700	140826.65	27.78	3420	19218	148633	145166	141433	137966	134233	143300	136100	292	42500	500	102020	100	1	58492759	82533	54.10	1.99	12	0.21	2608.00	70987.00	148100	20240418	-4.73	93900	20230707	50.27	148100	-4.73	20240418	110400	27.81	20240319	148100	-4.73	20240418	93900	50.27	20230707	0.17	N	090430	500	292 억	16249319	N	N	389	N	N
45	20240423	130722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140300	-1400	5	-0.99	14632573400	103910	54.62	141500	142500	138900	184200	99200	141700	140819.68	27.78	3420	13357	148633	145166	141433	137966	134233	143300	136100	292	42500	500	102020	100	1	58492759	82065	53.80	1.98	12	0.18	2608.00	70987.00	148100	20240418	-5.27	93900	20230707	49.41	148100	-5.27	20240418	110400	27.08	20240319	148100	-5.27	20240418	93900	49.41	20230707	0.17	N	090430	500	292 억	16249319	N	N	389	N	N
46	20240423	120722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140200	-1500	5	-1.06	12899003200	91581	48.14	141500	142500	138900	184200	99200	141700	140848.03	27.78	3420	13058	148633	145166	141433	137966	134233	143300	136100	292	42500	500	102020	100	1	58492759	82007	53.76	1.98	12	0.16	2608.00	70987.00	148100	20240418	-5.33	93900	20230707	49.31	148100	-5.33	20240418	110400	26.99	20240319	148100	-5.33	20240418	93900	49.31	20230707	0.17	N	090430	500	292 억	16249319	N	N	389	N	N
47	20240423	110723	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141100	-600	5	-0.42	11071418500	78607	41.32	141500	142500	138900	184200	99200	141700	140845.20	27.78	3420	12873	148633	145166	141433	137966	134233	143300	136100	292	42500	500	102020	100	1	58492759	82533	54.10	1.99	12	0.13	2608.00	70987.00	148100	20240418	-4.73	93900	20230707	50.27	148100	-4.73	20240418	110400	27.81	20240319	148100	-4.73	20240418	93900	50.27	20230707	0.17	N	090430	500	292 억	16249319	N	N	389	N	N
48	20240423	100723	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141000	-700	5	-0.49	7668443300	54578	28.69	141500	142000	138900	184200	99200	141700	140504.29	27.78	3420	7189	148633	145166	141433	137966	134233	143300	136100	292	42500	500	102020	100	1	58492759	82475	54.06	1.99	12	0.09	2608.00	70987.00	148100	20240418	-4.79	93900	20230707	50.16	148100	-4.79	20240418	110400	27.72	20240319	148100	-4.79	20240418	93900	50.16	20230707	0.17	N	090430	500	292 억	16249319	N	N	389	N	N
49	20240423	090723	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139100	-2600	5	-1.83	2138952300	15262	8.02	141500	141500	138900	184200	99200	141700	140148.89	27.78	3420	56	148633	145166	141433	137966	134233	143300	136100	292	42500	500	102020	100	1	58492759	81363	53.34	1.96	12	0.03	2608.00	70987.00	148100	20240418	-6.08	93900	20230707	48.14	148100	-6.08	20240418	110400	26.00	20240319	148100	-6.08	20240418	93900	48.14	20230707	0.17	N	090430	500	292 억	16249319	N	N	389	N	N
50	20240422	160720	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141700	-1100	5	-0.77	26741375600	189960	73.27	144200	144900	137700	185600	100000	142800	140773.19	27.85	0	-40201	149066	145932	143866	140732	138666	144900	139700	292	42800	500	102810	100	1	58492759	82884	54.33	2.00	12	0.32	2608.00	70987.00	148100	20240418	-4.32	93900	20230707	50.91	148100	-4.32	20240418	110400	28.35	20240319	148100	-4.32	20240418	93900	50.91	20230707	0.16	N	090430	500	292 억	16289551	N	N	389	N	N
51	20240422	150720	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141300	-1500	5	-1.05	25192167400	179013	69.05	144200	144900	137700	185600	100000	142800	140728.08	27.85	0	-39293	149066	145932	143866	140732	138666	144900	139700	292	42800	500	102810	100	1	58492759	82650	54.18	1.99	12	0.31	2608.00	70987.00	148100	20240418	-4.59	93900	20230707	50.48	148100	-4.59	20240418	110400	27.99	20240319	148100	-4.59	20240418	93900	50.48	20230707	0.16	N	090430	500	292 억	16289551	N	N	350	N	N
52	20240422	140719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141000	-1800	5	-1.26	21593703800	153492	59.20	144200	144900	137700	185600	100000	142800	140682.84	27.85	0	-31453	149066	145932	143866	140732	138666	144900	139700	292	42800	500	102810	100	1	58492759	82475	54.06	1.99	12	0.26	2608.00	70987.00	148100	20240418	-4.79	93900	20230707	50.16	148100	-4.79	20240418	110400	27.72	20240319	148100	-4.79	20240418	93900	50.16	20230707	0.16	N	090430	500	292 억	16289551	N	N	350	N	N
53	20240422	130718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139500	-3300	5	-2.31	17824281300	126726	48.88	144200	144900	137700	185600	100000	142800	140652.02	27.85	0	-26146	149066	145932	143866	140732	138666	144900	139700	292	42800	500	102810	100	1	58492759	81597	53.49	1.97	12	0.22	2608.00	70987.00	148100	20240418	-5.81	93900	20230707	48.56	148100	-5.81	20240418	110400	26.36	20240319	148100	-5.81	20240418	93900	48.56	20230707	0.16	N	090430	500	292 억	16289551	N	N	350	N	N
54	20240422	120717	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	139700	-3100	5	-2.17	15863554400	112681	43.46	144200	144900	137700	185600	100000	142800	140782.76	27.85	0	-23882	149066	145932	143866	140732	138666	144900	139700	292	42800	500	102810	100	1	58492759	81714	53.57	1.97	12	0.19	2608.00	70987.00	148100	20240418	-5.67	93900	20230707	48.78	148100	-5.67	20240418	110400	26.54	20240319	148100	-5.67	20240418	93900	48.78	20230707	0.16	N	090430	500	292 억	16289551	N	N	350	N	N
55	20240422	110718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	138400	-4400	5	-3.08	13348544400	94658	36.51	144200	144900	137700	185600	100000	142800	141018.55	27.85	0	-20203	149066	145932	143866	140732	138666	144900	139700	292	42800	500	102810	100	1	58492759	80954	53.07	1.95	12	0.16	2608.00	70987.00	148100	20240418	-6.55	93900	20230707	47.39	148100	-6.55	20240418	110400	25.36	20240319	148100	-6.55	20240418	93900	47.39	20230707	0.16	N	090430	500	292 억	16289551	N	N	350	N	N
56	20240422	100718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	140900	-1900	5	-1.33	7881566300	55408	21.37	144200	144900	140200	185600	100000	142800	142245.94	27.85	0	-10098	149066	145932	143866	140732	138666	144900	139700	292	42800	500	102810	100	1	58492759	82416	54.03	1.98	12	0.09	2608.00	70987.00	148100	20240418	-4.86	93900	20230707	50.05	148100	-4.86	20240418	110400	27.63	20240319	148100	-4.86	20240418	93900	50.05	20230707	0.16	N	090430	500	292 억	16289551	N	N	350	N	N
57	20240422	090718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143100	300	2	0.21	1503079000	10442	4.03	144200	144900	143000	185600	100000	142800	143946.17	27.85	0	-1564	149066	145932	143866	140732	138666	144900	139700	292	42800	500	102810	100	1	58492759	83703	54.87	2.02	12	0.02	2608.00	70987.00	148100	20240418	-3.38	93900	20230707	52.40	148100	-3.38	20240418	110400	29.62	20240319	148100	-3.38	20240418	93900	52.40	20230707	0.16	N	090430	500	292 억	16289551	N	N	350	N	N
58	20240419	160647	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142800	-3700	5	-2.53	37060003000	258567	70.05	145000	147000	141800	190400	102600	146500	143328.12	27.90	0	40485	151166	148832	145766	143432	140366	150000	144600	292	43900	500	105480	100	1	58492759	83528	54.75	2.01	12	0.44	2608.00	70987.00	148100	20240418	-3.58	93900	20230707	52.08	148100	-3.58	20240418	110400	29.35	20240319	148100	-3.58	20240418	93900	52.08	20230707	0.14	N	090430	500	292 억	16322197	N	N	350	N	N
59	20240419	150653	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143100	-3400	5	-2.32	35047105500	244485	66.23	145000	147000	141800	190400	102600	146500	143350.25	27.90	0	40297	151166	148832	145766	143432	140366	150000	144600	292	43900	500	105480	100	1	58492759	83703	54.87	2.02	12	0.42	2608.00	70987.00	148100	20240418	-3.38	93900	20230707	52.40	148100	-3.38	20240418	110400	29.62	20240319	148100	-3.38	20240418	93900	52.40	20230707	0.14	N	090430	500	292 억	16322197	N	N	23	N	N
60	20240419	140647	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143000	-3500	5	-2.39	30706535900	214132	58.01	145000	147000	141800	190400	102600	146500	143399.48	27.90	0	37465	151166	148832	145766	143432	140366	150000	144600	292	43900	500	105480	100	1	58492759	83645	54.83	2.01	12	0.37	2608.00	70987.00	148100	20240418	-3.44	93900	20230707	52.29	148100	-3.44	20240418	110400	29.53	20240319	148100	-3.44	20240418	93900	52.29	20230707	0.14	N	090430	500	292 억	16322197	N	N	23	N	N
61	20240419	130648	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142500	-4000	5	-2.73	24211632900	168579	45.67	145000	147000	141800	190400	102600	146500	143621.23	27.90	0	18112	151166	148832	145766	143432	140366	150000	144600	292	43900	500	105480	100	1	58492759	83352	54.64	2.01	12	0.29	2608.00	70987.00	148100	20240418	-3.78	93900	20230707	51.76	148100	-3.78	20240418	110400	29.08	20240319	148100	-3.78	20240418	93900	51.76	20230707	0.14	N	090430	500	292 억	16322197	N	N	23	N	N
62	20240419	120645	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142700	-3800	5	-2.59	16829174900	116755	31.63	145000	147000	142000	190400	102600	146500	144140.17	27.90	0	7647	151166	148832	145766	143432	140366	150000	144600	292	43900	500	105480	100	1	58492759	83469	54.72	2.01	12	0.20	2608.00	70987.00	148100	20240418	-3.65	93900	20230707	51.97	148100	-3.65	20240418	110400	29.26	20240319	148100	-3.65	20240418	93900	51.97	20230707	0.14	N	090430	500	292 억	16322197	N	N	23	N	N
63	20240419	110652	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	144200	-2300	5	-1.57	13396562700	92735	25.12	145000	147000	142000	190400	102600	146500	144459.86	27.90	0	2589	151166	148832	145766	143432	140366	150000	144600	292	43900	500	105480	100	1	58492759	84347	55.29	2.03	12	0.16	2608.00	70987.00	148100	20240418	-2.63	93900	20230707	53.57	148100	-2.63	20240418	110400	30.62	20240319	148100	-2.63	20240418	93900	53.57	20230707	0.14	N	090430	500	292 억	16322197	N	N	23	N	N
64	20240419	100650	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	146700	200	2	0.14	8541344600	59406	16.09	145000	146800	142000	190400	102600	146500	143777.42	27.90	0	-2278	151166	148832	145766	143432	140366	150000	144600	292	43900	500	105480	100	1	58492759	85809	56.25	2.07	12	0.10	2608.00	70987.00	148100	20240418	-0.95	93900	20230707	56.23	148100	-0.95	20240418	110400	32.88	20240319	148100	-0.95	20240418	93900	56.23	20230707	0.14	N	090430	500	292 억	16322197	N	N	23	N	N
65	20240419	090644	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142200	-4300	5	-2.94	2307288500	16030	4.34	145000	145100	142100	190400	102600	146500	143929.56	27.90	0	-4830	151166	148832	145766	143432	140366	150000	144600	292	43900	500	105480	100	1	58492759	83177	54.52	2.00	12	0.03	2608.00	70987.00	148100	20240418	-3.98	93900	20230707	51.44	148100	-3.98	20240418	110400	28.80	20240319	148100	-3.98	20240418	93900	51.44	20230707	0.14	N	090430	500	292 억	16322197	N	N	23	N	N
66	20240418	160645	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	146500	4400	2	3.10	46626872900	317611	72.89	142900	148100	142700	184700	99500	142100	146805.24	27.86	0	31536	148633	145366	141133	137866	133633	147000	139500	292	42600	500	102310	100	1	58492759	85692	56.17	2.06	12	0.54	2608.00	70987.00	148100	20240418	-1.08	93900	20230707	56.02	148100	-1.08	20240418	110400	32.70	20240319	148100	-1.08	20240418	93900	56.02	20230707	0.15	N	090430	500	292 억	16294116	N	N	23	N	N
67	20240418	150644	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	146500	4400	2	3.10	44479978800	302959	69.53	142900	148100	142700	184700	99500	142100	146818.65	27.86	0	31058	148633	145366	141133	137866	133633	147000	139500	292	42600	500	102310	100	1	58492759	85692	56.17	2.06	12	0.52	2608.00	70987.00	148100	20240418	-1.08	93900	20230707	56.02	148100	-1.08	20240418	110400	32.70	20240319	148100	-1.08	20240418	93900	56.02	20230707	0.15	N	090430	500	292 억	16294116	N	N	42	N	N
68	20240418	140649	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	146500	4400	2	3.10	40012788200	272457	62.53	142900	148100	142700	184700	99500	142100	146859.29	27.86	0	26199	148633	145366	141133	137866	133633	147000	139500	292	42600	500	102310	100	1	58492759	85692	56.17	2.06	12	0.47	2608.00	70987.00	148100	20240418	-1.08	93900	20230707	56.02	148100	-1.08	20240418	110400	32.70	20240319	148100	-1.08	20240418	93900	56.02	20230707	0.15	N	090430	500	292 억	16294116	N	N	42	N	N
69	20240418	130644	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	145900	3800	2	2.67	34455539200	234491	53.81	142900	148100	142700	184700	99500	142100	146937.80	27.86	0	21766	148633	145366	141133	137866	133633	147000	139500	292	42600	500	102310	100	1	58492759	85341	55.94	2.06	12	0.40	2608.00	70987.00	148100	20240418	-1.49	93900	20230707	55.38	148100	-1.49	20240418	110400	32.16	20240319	148100	-1.49	20240418	93900	55.38	20230707	0.15	N	090430	500	292 억	16294116	N	N	42	N	N
70	20240418	120643	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	147600	5500	2	3.87	30613047300	208343	47.81	142900	148100	142700	184700	99500	142100	146936.06	27.86	0	20583	148633	145366	141133	137866	133633	147000	139500	292	42600	500	102310	100	1	58492759	86335	56.60	2.08	12	0.36	2608.00	70987.00	148100	20240418	-0.34	93900	20230707	57.19	148100	-0.34	20240418	110400	33.70	20240319	148100	-0.34	20240418	93900	57.19	20230707	0.15	N	090430	500	292 억	16294116	N	N	42	N	N
71	20240418	110644	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	147700	5600	2	3.94	28042898300	190930	43.82	142900	148100	142700	184700	99500	142100	146875.56	27.86	0	17547	148633	145366	141133	137866	133633	147000	139500	292	42600	500	102310	100	1	58492759	86394	56.63	2.08	12	0.33	2608.00	70987.00	148100	20240418	-0.27	93900	20230707	57.29	148100	-0.27	20240418	110400	33.79	20240319	148100	-0.27	20240418	93900	57.29	20230707	0.15	N	090430	500	292 억	16294116	N	N	42	N	N
72	20240418	100646	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	147200	5100	2	3.59	22531382600	153577	35.25	142900	148100	142700	184700	99500	142100	146710.99	27.86	0	19142	148633	145366	141133	137866	133633	147000	139500	292	42600	500	102310	100	1	58492759	86101	56.44	2.07	12	0.26	2608.00	70987.00	148100	20240418	-0.61	93900	20230707	56.76	148100	-0.61	20240418	110400	33.33	20240319	148100	-0.61	20240418	93900	56.76	20230707	0.15	N	090430	500	292 억	16294116	N	N	42	N	N
73	20240418	090644	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	145900	3800	2	2.67	6145950000	42325	9.71	142900	146000	142700	184700	99500	142100	145209.31	27.86	0	14137	148633	145366	141133	137866	133633	147000	139500	292	42600	500	102310	100	1	58492759	85341	55.94	2.06	12	0.07	2608.00	70987.00	146000	20240418	-0.07	93900	20230707	55.38	146000	-0.07	20240418	110400	32.16	20240319	146000	-0.07	20240418	93900	55.38	20230707	0.15	N	090430	500	292 억	16294116	N	N	42	N	N
74	20240417	160639	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142100	4700	2	3.42	62000994400	435025	133.81	138100	144400	136900	178600	96200	137400	142523.18	27.82	0	-4743	141066	139232	136166	134332	131266	140150	135250	292	41200	500	98920	100	1	58492759	83118	54.49	2.00	12	0.74	2608.00	70987.00	145500	20231108	-2.34	93900	20230707	51.33	144800	-1.86	20240102	110400	28.71	20240319	145500	-2.34	20231108	93900	51.33	20230707	0.15	N	090430	500	292 억	16271784	N	N	42	N	N
75	20240417	150651	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142700	5300	2	3.86	58387173400	409658	126.01	138100	144400	136900	178600	96200	137400	142526.80	27.82	0	1065	141066	139232	136166	134332	131266	140150	135250	292	41200	500	98920	100	1	58492759	83469	54.72	2.01	12	0.70	2608.00	70987.00	145500	20231108	-1.92	93900	20230707	51.97	144800	-1.45	20240102	110400	29.26	20240319	145500	-1.92	20231108	93900	51.97	20230707	0.15	N	090430	500	292 억	16271784	N	N	1307	N	N
76	20240417	140643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143400	6000	2	4.37	51139531600	359116	110.46	138100	144400	136900	178600	96200	137400	142404.13	27.82	0	18158	141066	139232	136166	134332	131266	140150	135250	292	41200	500	98920	100	1	58492759	83879	54.98	2.02	12	0.61	2608.00	70987.00	145500	20231108	-1.44	93900	20230707	52.72	144800	-0.97	20240102	110400	29.89	20240319	145500	-1.44	20231108	93900	52.72	20230707	0.15	N	090430	500	292 억	16271784	N	N	1307	N	N
77	20240417	130647	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143600	6200	2	4.51	40769033600	287037	88.29	138100	144100	136900	178600	96200	137400	142034.30	27.82	0	32338	141066	139232	136166	134332	131266	140150	135250	292	41200	500	98920	100	1	58492759	83996	55.06	2.02	12	0.49	2608.00	70987.00	145500	20231108	-1.31	93900	20230707	52.93	144800	-0.83	20240102	110400	30.07	20240319	145500	-1.31	20231108	93900	52.93	20230707	0.15	N	090430	500	292 억	16271784	N	N	1307	N	N
78	20240417	120648	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	143300	5900	2	4.29	32736116500	231074	71.08	138100	143900	136900	178600	96200	137400	141669.67	27.82	0	33745	141066	139232	136166	134332	131266	140150	135250	292	41200	500	98920	100	1	58492759	83820	54.95	2.02	12	0.40	2608.00	70987.00	145500	20231108	-1.51	93900	20230707	52.61	144800	-1.04	20240102	110400	29.80	20240319	145500	-1.51	20231108	93900	52.61	20230707	0.15	N	090430	500	292 억	16271784	N	N	1307	N	N
79	20240417	110648	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142600	5200	2	3.78	23696514800	167970	51.67	138100	143000	136900	178600	96200	137400	141076.18	27.82	0	24781	141066	139232	136166	134332	131266	140150	135250	292	41200	500	98920	100	1	58492759	83411	54.68	2.01	12	0.29	2608.00	70987.00	145500	20231108	-1.99	93900	20230707	51.86	144800	-1.52	20240102	110400	29.17	20240319	145500	-1.99	20231108	93900	51.86	20230707	0.15	N	090430	500	292 억	16271784	N	N	1307	N	N
80	20240417	100644	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	141700	4300	2	3.13	17054881700	121112	37.25	138100	143000	136900	178600	96200	137400	140819.49	27.82	0	25249	141066	139232	136166	134332	131266	140150	135250	292	41200	500	98920	100	1	58492759	82884	54.33	2.00	12	0.21	2608.00	70987.00	145500	20231108	-2.61	93900	20230707	50.91	144800	-2.14	20240102	110400	28.35	20240319	145500	-2.61	20231108	93900	50.91	20230707	0.15	N	090430	500	292 억	16271784	N	N	1307	N	N
81	20240417	090641	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137600	200	2	0.15	884549100	6424	1.98	138100	138200	136900	178600	96200	137400	137695.09	27.82	0	-2351	141066	139232	136166	134332	131266	140150	135250	292	41200	500	98920	100	1	58492759	80486	52.76	1.94	12	0.01	2608.00	70987.00	145500	20231108	-5.43	93900	20230707	46.54	144800	-4.97	20240102	110400	24.64	20240319	145500	-5.43	20231108	93900	46.54	20230707	0.15	N	090430	500	292 억	16271784	N	N	1307	N	N
82	20240416	160645	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137400	2800	2	2.08	31461363800	230253	161.11	133400	138000	133100	174900	94300	134600	136637.77	27.84	0	19228	138000	136300	134700	133000	131400	137150	133850	292	40300	500	96910	100	1	58492759	80369	52.68	1.94	12	0.39	2608.00	70987.00	145500	20231108	-5.57	93900	20230707	46.33	144800	-5.11	20240102	110400	24.46	20240319	145500	-5.57	20231108	93900	46.33	20230707	0.16	N	090430	500	292 억	16284320	N	N	1307	N	N
83	20240416	150643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137400	2800	2	2.08	29572419500	216507	151.49	133400	138000	133100	174900	94300	134600	136588.81	27.84	0	19430	138000	136300	134700	133000	131400	137150	133850	292	40300	500	96910	100	1	58492759	80369	52.68	1.94	12	0.37	2608.00	70987.00	145500	20231108	-5.57	93900	20230707	46.33	144800	-5.11	20240102	110400	24.46	20240319	145500	-5.57	20231108	93900	46.33	20230707	0.16	N	090430	500	292 억	16284320	N	N	394	N	N
84	20240416	140642	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137300	2700	2	2.01	26460275200	193812	135.61	133400	138000	133100	174900	94300	134600	136525.54	27.84	0	19929	138000	136300	134700	133000	131400	137150	133850	292	40300	500	96910	100	1	58492759	80311	52.65	1.93	12	0.33	2608.00	70987.00	145500	20231108	-5.64	93900	20230707	46.22	144800	-5.18	20240102	110400	24.37	20240319	145500	-5.64	20231108	93900	46.22	20230707	0.16	N	090430	500	292 억	16284320	N	N	394	N	N
85	20240416	130643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136500	1900	2	1.41	21213467100	155624	108.89	133400	138000	133100	174900	94300	134600	136312.39	27.84	0	18878	138000	136300	134700	133000	131400	137150	133850	292	40300	500	96910	100	1	58492759	79843	52.34	1.92	12	0.27	2608.00	70987.00	145500	20231108	-6.19	93900	20230707	45.37	144800	-5.73	20240102	110400	23.64	20240319	145500	-6.19	20231108	93900	45.37	20230707	0.16	N	090430	500	292 억	16284320	N	N	394	N	N
86	20240416	120645	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135900	1300	2	0.97	18820317300	138075	96.61	133400	138000	133100	174900	94300	134600	136305.12	27.84	0	22322	138000	136300	134700	133000	131400	137150	133850	292	40300	500	96910	100	1	58492759	79492	52.11	1.91	12	0.24	2608.00	70987.00	145500	20231108	-6.60	93900	20230707	44.73	144800	-6.15	20240102	110400	23.10	20240319	145500	-6.60	20231108	93900	44.73	20230707	0.16	N	090430	500	292 억	16284320	N	N	394	N	N
87	20240416	110643	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136500	1900	2	1.41	14996600000	109987	76.96	133400	138000	133100	174900	94300	134600	136348.95	27.84	0	19013	138000	136300	134700	133000	131400	137150	133850	292	40300	500	96910	100	1	58492759	79843	52.34	1.92	12	0.19	2608.00	70987.00	145500	20231108	-6.19	93900	20230707	45.37	144800	-5.73	20240102	110400	23.64	20240319	145500	-6.19	20231108	93900	45.37	20230707	0.16	N	090430	500	292 억	16284320	N	N	394	N	N
88	20240416	100635	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136300	1700	2	1.26	5326953600	39422	27.58	133400	136300	133100	174900	94300	134600	135126.51	27.84	0	7965	138000	136300	134700	133000	131400	137150	133850	292	40300	500	96910	100	1	58492759	79726	52.26	1.92	12	0.07	2608.00	70987.00	145500	20231108	-6.32	93900	20230707	45.15	144800	-5.87	20240102	110400	23.46	20240319	145500	-6.32	20231108	93900	45.15	20230707	0.16	N	090430	500	292 억	16284320	N	N	394	N	N
89	20240416	090635	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135200	600	2	0.45	1211784700	8979	6.28	133400	136100	133100	174900	94300	134600	134957.92	27.84	0	922	138000	136300	134700	133000	131400	137150	133850	292	40300	500	96910	100	1	58492759	79082	51.84	1.90	12	0.02	2608.00	70987.00	145500	20231108	-7.08	93900	20230707	43.98	144800	-6.63	20240102	110400	22.46	20240319	145500	-7.08	20231108	93900	43.98	20230707	0.16	N	090430	500	292 억	16284320	N	N	394	N	N
90	20240415	160634	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134600	-400	5	-0.30	19249788700	142737	37.37	134000	136400	133100	175500	94500	135000	134861.98	27.89	-900	-39808	142466	138732	132266	128532	122066	140600	130400	292	40500	500	97200	100	1	58492759	78731	51.61	1.90	12	0.24	2608.00	70987.00	145500	20231108	-7.49	93900	20230707	43.34	144800	-7.04	20240102	110400	21.92	20240319	145500	-7.49	20231108	93900	43.34	20230707	0.15	N	090430	500	292 억	16313382	N	N	394	N	N
91	20240415	150638	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134800	-200	5	-0.15	17749047000	131596	34.45	134000	136400	133100	175500	94500	135000	134875.22	27.89	-900	-39742	142466	138732	132266	128532	122066	140600	130400	292	40500	500	97200	100	1	58492759	78848	51.69	1.90	12	0.22	2608.00	70987.00	145500	20231108	-7.35	93900	20230707	43.56	144800	-6.91	20240102	110400	22.10	20240319	145500	-7.35	20231108	93900	43.56	20230707	0.15	N	090430	500	292 억	16313382	N	N	223	N	N
92	20240415	140632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134500	-500	5	-0.37	15022812700	111360	29.15	134000	136400	133100	175500	94500	135000	134903.08	27.89	-900	-36302	142466	138732	132266	128532	122066	140600	130400	292	40500	500	97200	100	1	58492759	78673	51.57	1.89	12	0.19	2608.00	70987.00	145500	20231108	-7.56	93900	20230707	43.24	144800	-7.11	20240102	110400	21.83	20240319	145500	-7.56	20231108	93900	43.24	20230707	0.15	N	090430	500	292 억	16313382	N	N	223	N	N
93	20240415	130627	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134500	-500	5	-0.37	12347245300	91434	23.94	134000	136400	133100	175500	94500	135000	135040.01	27.89	-900	-29519	142466	138732	132266	128532	122066	140600	130400	292	40500	500	97200	100	1	58492759	78673	51.57	1.89	12	0.16	2608.00	70987.00	145500	20231108	-7.56	93900	20230707	43.24	144800	-7.11	20240102	110400	21.83	20240319	145500	-7.56	20231108	93900	43.24	20230707	0.15	N	090430	500	292 억	16313382	N	N	223	N	N
94	20240415	120636	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134900	-100	5	-0.07	10802139200	79994	20.94	134000	136400	133100	175500	94500	135000	135036.90	27.89	-900	-25142	142466	138732	132266	128532	122066	140600	130400	292	40500	500	97200	100	1	58492759	78907	51.73	1.90	12	0.14	2608.00	70987.00	145500	20231108	-7.29	93900	20230707	43.66	144800	-6.84	20240102	110400	22.19	20240319	145500	-7.29	20231108	93900	43.66	20230707	0.15	N	090430	500	292 억	16313382	N	N	223	N	N
95	20240415	110636	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135000	0	3	0.00	8613039800	63796	16.70	134000	136400	133100	175500	94500	135000	135009.10	27.89	-900	-20825	142466	138732	132266	128532	122066	140600	130400	292	40500	500	97200	100	1	58492759	78965	51.76	1.90	12	0.11	2608.00	70987.00	145500	20231108	-7.22	93900	20230707	43.77	144800	-6.77	20240102	110400	22.28	20240319	145500	-7.22	20231108	93900	43.77	20230707	0.15	N	090430	500	292 억	16313382	N	N	223	N	N
96	20240415	100632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134800	-200	5	-0.15	6525344800	48309	12.65	134000	136400	133100	175500	94500	135000	135075.24	27.89	-900	-14585	142466	138732	132266	128532	122066	140600	130400	292	40500	500	97200	100	1	58492759	78848	51.69	1.90	12	0.08	2608.00	70987.00	145500	20231108	-7.35	93900	20230707	43.56	144800	-6.91	20240102	110400	22.10	20240319	145500	-7.35	20231108	93900	43.56	20230707	0.15	N	090430	500	292 억	16313382	N	N	223	N	N
97	20240415	090637	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135800	800	2	0.59	1221687800	9081	2.38	134000	136200	133100	175500	94500	135000	134528.98	27.89	-900	-1038	142466	138732	132266	128532	122066	140600	130400	292	40500	500	97200	100	1	58492759	79433	52.07	1.91	12	0.02	2608.00	70987.00	145500	20231108	-6.67	93900	20230707	44.62	144800	-6.22	20240102	110400	23.01	20240319	145500	-6.67	20231108	93900	44.62	20230707	0.15	N	090430	500	292 억	16313382	N	N	223	N	N
98	20240412	160632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135000	7600	2	5.97	47068618200	351038	141.13	127300	136000	125800	165600	89200	127400	134083.71	27.96	0	-23353	132133	129766	126633	124266	121133	130950	125450	292	38200	500	91720	100	1	58492759	78965	51.76	1.90	12	0.60	2608.00	70987.00	145500	20231108	-7.22	93900	20230707	43.77	144800	-6.77	20240102	110400	22.28	20240319	145500	-7.22	20231108	93900	43.77	20230707	0.16	N	090430	500	292 억	16355018	N	N	223	N	N
99	20240412	150634	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135000	7600	2	5.97	44520369600	332152	133.54	127300	136000	125800	165600	89200	127400	134036.13	27.96	0	-19941	132133	129766	126633	124266	121133	130950	125450	292	38200	500	91720	100	1	58492759	78965	51.76	1.90	12	0.57	2608.00	70987.00	145500	20231108	-7.22	93900	20230707	43.77	144800	-6.77	20240102	110400	22.28	20240319	145500	-7.22	20231108	93900	43.77	20230707	0.16	N	090430	500	292 억	16355018	N	N	222	N	N
100	20240412	140632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134900	7500	2	5.89	38487282000	287547	115.61	127300	136000	125800	165600	89200	127400	133846.93	27.96	0	159	132133	129766	126633	124266	121133	130950	125450	292	38200	500	91720	100	1	58492759	78907	51.73	1.90	12	0.49	2608.00	70987.00	145500	20231108	-7.29	93900	20230707	43.66	144800	-6.84	20240102	110400	22.19	20240319	145500	-7.29	20231108	93900	43.66	20230707	0.16	N	090430	500	292 억	16355018	N	N	222	N	N
101	20240412	130626	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133900	6500	2	5.10	33579125700	251202	101.00	127300	136000	125800	165600	89200	127400	133673.80	27.96	0	3112	132133	129766	126633	124266	121133	130950	125450	292	38200	500	91720	100	1	58492759	78322	51.34	1.89	12	0.43	2608.00	70987.00	145500	20231108	-7.97	93900	20230707	42.60	144800	-7.53	20240102	110400	21.29	20240319	145500	-7.97	20231108	93900	42.60	20230707	0.16	N	090430	500	292 억	16355018	N	N	222	N	N
102	20240412	120632	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134800	7400	2	5.81	30025515800	224722	90.35	127300	136000	125800	165600	89200	127400	133611.82	27.96	0	3184	132133	129766	126633	124266	121133	130950	125450	292	38200	500	91720	100	1	58492759	78848	51.69	1.90	12	0.38	2608.00	70987.00	145500	20231108	-7.35	93900	20230707	43.56	144800	-6.91	20240102	110400	22.10	20240319	145500	-7.35	20231108	93900	43.56	20230707	0.16	N	090430	500	292 억	16355018	N	N	222	N	N
103	20240412	110628	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135400	8000	2	6.28	24417967900	183389	73.73	127300	136000	125800	165600	89200	127400	133148.49	27.96	0	1626	132133	129766	126633	124266	121133	130950	125450	292	38200	500	91720	100	1	58492759	79199	51.92	1.91	12	0.31	2608.00	70987.00	145500	20231108	-6.94	93900	20230707	44.20	144800	-6.49	20240102	110400	22.64	20240319	145500	-6.94	20231108	93900	44.20	20230707	0.16	N	090430	500	292 억	16355018	N	N	222	N	N
104	20240412	100629	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133700	6300	2	4.95	14607221700	110830	44.56	127300	134300	125800	165600	89200	127400	131798.45	27.96	0	2016	132133	129766	126633	124266	121133	130950	125450	292	38200	500	91720	100	1	58492759	78205	51.27	1.88	12	0.19	2608.00	70987.00	145500	20231108	-8.11	93900	20230707	42.39	144800	-7.67	20240102	110400	21.11	20240319	145500	-8.11	20231108	93900	42.39	20230707	0.16	N	090430	500	292 억	16355018	N	N	222	N	N
105	20240412	090629	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128200	800	2	0.63	1474840000	11581	4.66	127300	128500	125800	165600	89200	127400	127349.97	27.96	0	-2437	132133	129766	126633	124266	121133	130950	125450	292	38200	500	91720	100	1	58492759	74988	49.16	1.81	12	0.02	2608.00	70987.00	145500	20231108	-11.89	93900	20230707	36.53	144800	-11.46	20240102	110400	16.12	20240319	145500	-11.89	20231108	93900	36.53	20230707	0.16	N	090430	500	292 억	16355018	N	N	222	N	N
106	20240411	160624	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	127400	-1800	5	-1.39	31489343700	248525	164.35	126600	129000	123500	167900	90500	129200	126704.85	28.04	0	-39613	139400	134300	131400	126300	123400	132850	124850	292	38700	500	93020	100	1	58492759	74520	48.85	1.79	12	0.42	2608.00	70987.00	145500	20231108	-12.44	93900	20230707	35.68	144800	-12.02	20240102	110400	15.40	20240319	145500	-12.44	20231108	93900	35.68	20230707	0.17	N	090430	500	292 억	16398919	N	N	221	N	N
107	20240411	150631	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	127600	-1600	5	-1.24	22936762600	181395	119.96	126600	129000	123500	167900	90500	129200	126446.41	28.04	0	-22550	139400	134300	131400	126300	123400	132850	124850	292	38700	500	93020	100	1	58492759	74637	48.93	1.80	12	0.31	2608.00	70987.00	145500	20231108	-12.30	93900	20230707	35.89	144800	-11.88	20240102	110400	15.58	20240319	145500	-12.30	20231108	93900	35.89	20230707	0.17	N	090430	500	292 억	16398919	N	N	750	N	N
108	20240411	140627	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	127700	-1500	5	-1.16	19052573100	150923	99.81	126600	129000	123500	167900	90500	129200	126240.24	28.04	0	-13165	139400	134300	131400	126300	123400	132850	124850	292	38700	500	93020	100	1	58492759	74695	48.96	1.80	12	0.26	2608.00	70987.00	145500	20231108	-12.23	93900	20230707	36.00	144800	-11.81	20240102	110400	15.67	20240319	145500	-12.23	20231108	93900	36.00	20230707	0.17	N	090430	500	292 억	16398919	N	N	750	N	N
109	20240411	130620	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	126900	-2300	5	-1.78	16407120500	130128	86.06	126600	129000	123500	167900	90500	129200	126084.33	28.04	0	-12674	139400	134300	131400	126300	123400	132850	124850	292	38700	500	93020	100	1	58492759	74227	48.66	1.79	12	0.22	2608.00	70987.00	145500	20231108	-12.78	93900	20230707	35.14	144800	-12.36	20240102	110400	14.95	20240319	145500	-12.78	20231108	93900	35.14	20230707	0.17	N	090430	500	292 억	16398919	N	N	750	N	N
110	20240411	120629	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	125600	-3600	5	-2.79	13607438300	107912	71.36	126600	129000	123500	167900	90500	129200	126097.37	28.04	0	-16951	139400	134300	131400	126300	123400	132850	124850	292	38700	500	93020	100	1	58492759	73467	48.16	1.77	12	0.18	2608.00	70987.00	145500	20231108	-13.68	93900	20230707	33.76	144800	-13.26	20240102	110400	13.77	20240319	145500	-13.68	20231108	93900	33.76	20230707	0.17	N	090430	500	292 억	16398919	N	N	750	N	N
111	20240411	110623	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	126200	-3000	5	-2.32	11273493800	89386	59.11	126600	129000	123500	167900	90500	129200	126121.26	28.04	0	-15672	139400	134300	131400	126300	123400	132850	124850	292	38700	500	93020	100	1	58492759	73818	48.39	1.78	12	0.15	2608.00	70987.00	145500	20231108	-13.26	93900	20230707	34.40	144800	-12.85	20240102	110400	14.31	20240319	145500	-13.26	20231108	93900	34.40	20230707	0.17	N	090430	500	292 억	16398919	N	N	750	N	N
112	20240411	100630	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	126400	-2800	5	-2.17	5865671700	46335	30.64	126600	129000	125500	167900	90500	129200	126592.34	28.04	0	-5328	139400	134300	131400	126300	123400	132850	124850	292	38700	500	93020	100	1	58492759	73935	48.47	1.78	12	0.08	2608.00	70987.00	145500	20231108	-13.13	93900	20230707	34.61	144800	-12.71	20240102	110400	14.49	20240319	145500	-13.13	20231108	93900	34.61	20230707	0.17	N	090430	500	292 억	16398919	N	N	750	N	N
113	20240411	090625	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	126800	-2400	5	-1.86	1135313000	8944	5.91	126600	129000	126200	167900	90500	129200	126934.19	28.04	0	-1184	139400	134300	131400	126300	123400	132850	124850	292	38700	500	93020	100	1	58492759	74169	48.62	1.79	12	0.02	2608.00	70987.00	145500	20231108	-12.85	93900	20230707	35.04	144800	-12.43	20240102	110400	14.86	20240319	145500	-12.85	20231108	93900	35.04	20230707	0.17	N	090430	500	292 억	16398919	N	N	750	N	N
114	20240409	160616	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129200	-5100	5	-3.80	19881139700	150842	70.76	136000	136500	128500	174500	94100	134300	131817.08	28.05	0	-4771	139700	137000	134200	131500	128700	138350	132850	292	40200	500	96690	100	1	58492759	75573	49.54	1.82	12	0.26	2608.00	70987.00	145500	20231108	-11.20	93900	20230707	37.59	144800	-10.77	20240102	110400	17.03	20240319	145500	-11.20	20231108	93900	37.59	20230707	0.17	N	090430	500	292 억	16406863	N	N	750	N	N
115	20240409	150621	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128800	-5500	5	-4.10	17660560400	133633	62.69	136000	136500	128500	174500	94100	134300	132157.18	28.05	0	-5978	139700	137000	134200	131500	128700	138350	132850	292	40200	500	96690	100	1	58492759	75339	49.39	1.81	12	0.23	2608.00	70987.00	145500	20231108	-11.48	93900	20230707	37.17	144800	-11.05	20240102	110400	16.67	20240319	145500	-11.48	20231108	93900	37.17	20230707	0.17	N	090430	500	292 억	16406863	N	N	453	N	N
116	20240409	140625	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131000	-3300	5	-2.46	11423664900	85581	40.15	136000	136500	130600	174500	94100	134300	133483.66	28.05	0	-10973	139700	137000	134200	131500	128700	138350	132850	292	40200	500	96690	100	1	58492759	76626	50.23	1.85	12	0.15	2608.00	70987.00	145500	20231108	-9.97	93900	20230707	39.51	144800	-9.53	20240102	110400	18.66	20240319	145500	-9.97	20231108	93900	39.51	20230707	0.17	N	090430	500	292 억	16406863	N	N	453	N	N
117	20240409	130618	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133300	-1000	5	-0.74	8027967800	59849	28.07	136000	136500	132800	174500	94100	134300	134137.04	28.05	0	-7605	139700	137000	134200	131500	128700	138350	132850	292	40200	500	96690	100	1	58492759	77971	51.11	1.88	12	0.10	2608.00	70987.00	145500	20231108	-8.38	93900	20230707	41.96	144800	-7.94	20240102	110400	20.74	20240319	145500	-8.38	20231108	93900	41.96	20230707	0.17	N	090430	500	292 억	16406863	N	N	453	N	N
118	20240409	120621	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133700	-600	5	-0.45	6959522600	51838	24.32	136000	136500	132800	174500	94100	134300	134255.23	28.05	0	-4567	139700	137000	134200	131500	128700	138350	132850	292	40200	500	96690	100	1	58492759	78205	51.27	1.88	12	0.09	2608.00	70987.00	145500	20231108	-8.11	93900	20230707	42.39	144800	-7.67	20240102	110400	21.11	20240319	145500	-8.11	20231108	93900	42.39	20230707	0.17	N	090430	500	292 억	16406863	N	N	453	N	N
119	20240409	110620	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133200	-1100	5	-0.82	5547384600	41251	19.35	136000	136500	132900	174500	94100	134300	134478.79	28.05	0	-2805	139700	137000	134200	131500	128700	138350	132850	292	40200	500	96690	100	1	58492759	77912	51.07	1.88	12	0.07	2608.00	70987.00	145500	20231108	-8.45	93900	20230707	41.85	144800	-8.01	20240102	110400	20.65	20240319	145500	-8.45	20231108	93900	41.85	20230707	0.17	N	090430	500	292 억	16406863	N	N	453	N	N
120	20240409	100615	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134900	600	2	0.45	3877642200	28783	13.50	136000	136500	133100	174500	94100	134300	134719.88	28.05	0	813	139700	137000	134200	131500	128700	138350	132850	292	40200	500	96690	100	1	58492759	78907	51.73	1.90	12	0.05	2608.00	70987.00	145500	20231108	-7.29	93900	20230707	43.66	144800	-6.84	20240102	110400	22.19	20240319	145500	-7.29	20231108	93900	43.66	20230707	0.17	N	090430	500	292 억	16406863	N	N	453	N	N
121	20240409	090626	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135100	800	2	0.60	504261900	3738	1.75	136000	136500	133100	174500	94100	134300	134901.52	28.05	0	-711	139700	137000	134200	131500	128700	138350	132850	292	40200	500	96690	100	1	58492759	79024	51.80	1.90	12	0.01	2608.00	70987.00	145500	20231108	-7.15	93900	20230707	43.88	144800	-6.70	20240102	110400	22.37	20240319	145500	-7.15	20231108	93900	43.88	20230707	0.17	N	090430	500	292 억	16406863	N	N	453	N	N
122	20240408	160614	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134300	500	2	0.37	28647671300	212982	101.12	133000	136900	131400	173900	93700	133800	134507.59	28.13	0	-61531	139666	136732	133866	130932	128066	138200	132400	292	40100	500	96330	100	1	58492759	78556	51.50	1.89	12	0.36	2608.00	70987.00	145500	20231108	-7.70	93900	20230707	43.02	144800	-7.25	20240102	110400	21.65	20240319	145500	-7.70	20231108	93900	43.02	20230707	0.17	N	090430	500	292 억	16455201	N	N	453	N	N
123	20240408	150618	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134600	800	2	0.60	27689074600	205845	97.73	133000	136900	131400	173900	93700	133800	134514.31	28.13	0	-59912	139666	136732	133866	130932	128066	138200	132400	292	40100	500	96330	100	1	58492759	78731	51.61	1.90	12	0.35	2608.00	70987.00	145500	20231108	-7.49	93900	20230707	43.34	144800	-7.04	20240102	110400	21.92	20240319	145500	-7.49	20231108	93900	43.34	20230707	0.17	N	090430	500	292 억	16455201	N	N	624	N	N
124	20240408	140620	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134700	900	2	0.67	23088517200	171677	81.51	133000	136900	131400	173900	93700	133800	134488.25	28.13	0	-40766	139666	136732	133866	130932	128066	138200	132400	292	40100	500	96330	100	1	58492759	78790	51.65	1.90	12	0.29	2608.00	70987.00	145500	20231108	-7.42	93900	20230707	43.45	144800	-6.98	20240102	110400	22.01	20240319	145500	-7.42	20231108	93900	43.45	20230707	0.17	N	090430	500	292 억	16455201	N	N	624	N	N
125	20240408	130617	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134500	700	2	0.52	20186134000	150091	71.26	133000	136900	131400	173900	93700	133800	134492.78	28.13	0	-34631	139666	136732	133866	130932	128066	138200	132400	292	40100	500	96330	100	1	58492759	78673	51.57	1.89	12	0.26	2608.00	70987.00	145500	20231108	-7.56	93900	20230707	43.24	144800	-7.11	20240102	110400	21.83	20240319	145500	-7.56	20231108	93900	43.24	20230707	0.17	N	090430	500	292 억	16455201	N	N	624	N	N
126	20240408	120618	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134300	500	2	0.37	17626747000	131041	62.21	133000	136900	131400	173900	93700	133800	134513.40	28.13	0	-29840	139666	136732	133866	130932	128066	138200	132400	292	40100	500	96330	100	1	58492759	78556	51.50	1.89	12	0.22	2608.00	70987.00	145500	20231108	-7.70	93900	20230707	43.02	144800	-7.25	20240102	110400	21.65	20240319	145500	-7.70	20231108	93900	43.02	20230707	0.17	N	090430	500	292 억	16455201	N	N	624	N	N
127	20240408	110621	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134000	200	2	0.15	14610506700	108584	51.55	133000	136900	131400	173900	93700	133800	134555.10	28.13	0	-21094	139666	136732	133866	130932	128066	138200	132400	292	40100	500	96330	100	1	58492759	78380	51.38	1.89	12	0.19	2608.00	70987.00	145500	20231108	-7.90	93900	20230707	42.71	144800	-7.46	20240102	110400	21.38	20240319	145500	-7.90	20231108	93900	42.71	20230707	0.17	N	090430	500	292 억	16455201	N	N	624	N	N
128	20240408	100613	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135500	1700	2	1.27	9543355400	71148	33.78	133000	136500	131400	173900	93700	133800	134134.00	28.13	0	-11397	139666	136732	133866	130932	128066	138200	132400	292	40100	500	96330	100	1	58492759	79258	51.96	1.91	12	0.12	2608.00	70987.00	145500	20231108	-6.87	93900	20230707	44.30	144800	-6.42	20240102	110400	22.74	20240319	145500	-6.87	20231108	93900	44.30	20230707	0.17	N	090430	500	292 억	16455201	N	N	624	N	N
129	20240408	090620	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131800	-2000	5	-1.49	1405962400	10614	5.04	133000	133500	131500	173900	93700	133800	132458.97	28.13	0	-2884	139666	136732	133866	130932	128066	138200	132400	292	40100	500	96330	100	1	58492759	77093	50.54	1.86	12	0.02	2608.00	70987.00	145500	20231108	-9.42	93900	20230707	40.36	144800	-8.98	20240102	110400	19.38	20240319	145500	-9.42	20231108	93900	40.36	20230707	0.17	N	090430	500	292 억	16455201	N	N	624	N	N
130	20240405	160619	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133800	1400	2	1.06	28367357100	210326	69.22	131100	136800	131000	172100	92700	132400	134874.78	28.09	0	30966	140533	136466	133133	129066	125733	134800	127400	292	39700	500	95320	100	1	58492759	78263	51.30	1.88	12	0.36	2608.00	70987.00	145500	20231108	-8.04	93900	20230707	42.49	144800	-7.60	20240102	110400	21.20	20240319	145500	-8.04	20231108	93900	42.49	20230707	0.17	N	090430	500	292 억	16432281	N	N	624	N	N
131	20240405	150616	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133600	1200	2	0.91	26964040200	199829	65.76	131100	136800	131000	172100	92700	132400	134936.50	28.09	0	29371	140533	136466	133133	129066	125733	134800	127400	292	39700	500	95320	100	1	58492759	78146	51.23	1.88	12	0.34	2608.00	70987.00	145500	20231108	-8.18	93900	20230707	42.28	144800	-7.73	20240102	110400	21.01	20240319	145500	-8.18	20231108	93900	42.28	20230707	0.17	N	090430	500	292 억	16432281	N	N	450	N	N
132	20240405	140615	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134400	2000	2	1.51	23877650100	176801	58.18	131100	136800	131000	172100	92700	132400	135054.91	28.09	0	26489	140533	136466	133133	129066	125733	134800	127400	292	39700	500	95320	100	1	58492759	78614	51.53	1.89	12	0.30	2608.00	70987.00	145500	20231108	-7.63	93900	20230707	43.13	144800	-7.18	20240102	110400	21.74	20240319	145500	-7.63	20231108	93900	43.13	20230707	0.17	N	090430	500	292 억	16432281	N	N	450	N	N
133	20240405	130613	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135400	3000	2	2.27	21300756400	157644	51.88	131100	136800	131000	172100	92700	132400	135120.62	28.09	0	24316	140533	136466	133133	129066	125733	134800	127400	292	39700	500	95320	100	1	58492759	79199	51.92	1.91	12	0.27	2608.00	70987.00	145500	20231108	-6.94	93900	20230707	44.20	144800	-6.49	20240102	110400	22.64	20240319	145500	-6.94	20231108	93900	44.20	20230707	0.17	N	090430	500	292 억	16432281	N	N	450	N	N
134	20240405	120614	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135100	2700	2	2.04	18659932600	138072	45.44	131100	136800	131000	172100	92700	132400	135147.84	28.09	0	22595	140533	136466	133133	129066	125733	134800	127400	292	39700	500	95320	100	1	58492759	79024	51.80	1.90	12	0.24	2608.00	70987.00	145500	20231108	-7.15	93900	20230707	43.88	144800	-6.70	20240102	110400	22.37	20240319	145500	-7.15	20231108	93900	43.88	20230707	0.17	N	090430	500	292 억	16432281	N	N	450	N	N
135	20240405	110619	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136400	4000	2	3.02	14380929700	106585	35.08	131100	136800	131000	172100	92700	132400	134926.25	28.09	0	23443	140533	136466	133133	129066	125733	134800	127400	292	39700	500	95320	100	1	58492759	79784	52.30	1.92	12	0.18	2608.00	70987.00	145500	20231108	-6.25	93900	20230707	45.26	144800	-5.80	20240102	110400	23.55	20240319	145500	-6.25	20231108	93900	45.26	20230707	0.17	N	090430	500	292 억	16432281	N	N	450	N	N
136	20240405	100528	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135900	3500	2	2.64	6279624800	46862	15.42	131100	136000	131000	172100	92700	132400	134004.99	28.09	0	11515	140533	136466	133133	129066	125733	134800	127400	292	39700	500	95320	100	1	58492759	79492	52.11	1.91	12	0.08	2608.00	70987.00	145500	20231108	-6.60	93900	20230707	44.73	144800	-6.15	20240102	110400	23.10	20240319	145500	-6.60	20231108	93900	44.73	20230707	0.17	N	090430	500	292 억	16432281	N	N	450	N	N
137	20240405	090607	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132800	400	2	0.30	954031800	7219	2.38	131100	133000	131000	172100	92700	132400	132153.18	28.09	0	1924	140533	136466	133133	129066	125733	134800	127400	292	39700	500	95320	100	1	58492759	77678	50.92	1.87	12	0.01	2608.00	70987.00	145500	20231108	-8.73	93900	20230707	41.43	144800	-8.29	20240102	110400	20.29	20240319	145500	-8.73	20231108	93900	41.43	20230707	0.17	N	090430	500	292 억	16432281	N	N	450	N	N
138	20240404	160607	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132400	-3300	5	-2.43	40335636200	303663	92.81	135200	137200	129800	176400	95000	135700	132830.06	28.09	0	-4814	141833	138766	134833	131766	127833	140300	133300	292	40700	500	97700	100	1	58492759	77444	50.77	1.87	12	0.52	2608.00	70987.00	145500	20231108	-9.00	93900	20230707	41.00	144800	-8.56	20240102	110400	19.93	20240319	145500	-9.00	20231108	93900	41.00	20230707	0.18	N	090430	500	292 억	16430684	N	N	439	N	N
139	20240404	150605	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132600	-3100	5	-2.28	37402506800	281556	86.05	135200	137200	129800	176400	95000	135700	132841.89	28.09	0	-7623	141833	138766	134833	131766	127833	140300	133300	292	40700	500	97700	100	1	58492759	77561	50.84	1.87	12	0.48	2608.00	70987.00	145500	20231108	-8.87	93900	20230707	41.21	144800	-8.43	20240102	110400	20.11	20240319	145500	-8.87	20231108	93900	41.21	20230707	0.18	N	090430	500	292 억	16430684	N	N	13	N	N
140	20240404	140608	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132900	-2800	5	-2.06	33409386000	251447	76.85	135200	137200	129800	176400	95000	135700	132868.21	28.09	0	-7795	141833	138766	134833	131766	127833	140300	133300	292	40700	500	97700	100	1	58492759	77737	50.96	1.87	12	0.43	2608.00	70987.00	145500	20231108	-8.66	93900	20230707	41.53	144800	-8.22	20240102	110400	20.38	20240319	145500	-8.66	20231108	93900	41.53	20230707	0.18	N	090430	500	292 억	16430684	N	N	13	N	N
141	20240404	130600	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132600	-3100	5	-2.28	30191747500	227186	69.43	135200	137200	129800	176400	95000	135700	132894.08	28.09	0	-7884	141833	138766	134833	131766	127833	140300	133300	292	40700	500	97700	100	1	58492759	77561	50.84	1.87	12	0.39	2608.00	70987.00	145500	20231108	-8.87	93900	20230707	41.21	144800	-8.43	20240102	110400	20.11	20240319	145500	-8.87	20231108	93900	41.21	20230707	0.18	N	090430	500	292 억	16430684	N	N	13	N	N
142	20240404	120604	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132000	-3700	5	-2.73	26672624900	200540	61.29	135200	137200	129800	176400	95000	135700	133003.66	28.09	0	-9493	141833	138766	134833	131766	127833	140300	133300	292	40700	500	97700	100	1	58492759	77210	50.61	1.86	12	0.34	2608.00	70987.00	145500	20231108	-9.28	93900	20230707	40.58	144800	-8.84	20240102	110400	19.57	20240319	145500	-9.28	20231108	93900	40.58	20230707	0.18	N	090430	500	292 억	16430684	N	N	13	N	N
143	20240404	110606	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	132600	-3100	5	-2.28	22315175000	167564	51.21	135200	137200	129800	176400	95000	135700	133173.65	28.09	0	-6745	141833	138766	134833	131766	127833	140300	133300	292	40700	500	97700	100	1	58492759	77561	50.84	1.87	12	0.29	2608.00	70987.00	145500	20231108	-8.87	93900	20230707	41.21	144800	-8.43	20240102	110400	20.11	20240319	145500	-8.87	20231108	93900	41.21	20230707	0.18	N	090430	500	292 억	16430684	N	N	13	N	N
144	20240404	100606	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131800	-3900	5	-2.87	16168408300	121067	37.00	135200	137200	129800	176400	95000	135700	133548.80	28.09	0	2287	141833	138766	134833	131766	127833	140300	133300	292	40700	500	97700	100	1	58492759	77093	50.54	1.86	12	0.21	2608.00	70987.00	145500	20231108	-9.42	93900	20230707	40.36	144800	-8.98	20240102	110400	19.38	20240319	145500	-9.42	20231108	93900	40.36	20230707	0.18	N	090430	500	292 억	16430684	N	N	13	N	N
145	20240404	090605	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131700	-4000	5	-2.95	2960168600	22431	6.86	135200	135500	130000	176400	95000	135700	131963.42	28.09	0	-4194	141833	138766	134833	131766	127833	140300	133300	292	40700	500	97700	100	1	58492759	77035	50.50	1.86	12	0.04	2608.00	70987.00	145500	20231108	-9.48	93900	20230707	40.26	144800	-9.05	20240102	110400	19.29	20240319	145500	-9.48	20231108	93900	40.26	20230707	0.18	N	090430	500	292 억	16430684	N	N	13	N	N
146	20240403	160605	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135700	1500	2	1.12	44400825200	326936	99.85	134200	137900	130900	174400	94000	134200	135809.69	28.15	0	-12943	141000	137600	131400	128000	121800	139300	129700	292	40200	500	96620	100	1	58492759	79375	52.03	1.91	12	0.56	2608.00	70987.00	145500	20231108	-6.74	93900	20230707	44.52	144800	-6.28	20240102	110400	22.92	20240319	145500	-6.74	20231108	93900	44.52	20230707	0.19	N	090430	500	292 억	16464275	N	N	13	N	N
147	20240403	150604	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135900	1700	2	1.27	41454962700	305264	93.23	134200	137900	130900	174400	94000	134200	135801.13	28.15	0	-11329	141000	137600	131400	128000	121800	139300	129700	292	40200	500	96620	100	1	58492759	79492	52.11	1.91	12	0.52	2608.00	70987.00	145500	20231108	-6.60	93900	20230707	44.73	144800	-6.15	20240102	110400	23.10	20240319	145500	-6.60	20231108	93900	44.73	20230707	0.19	N	090430	500	292 억	16464275	N	N	114	N	N
148	20240403	140600	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136800	2600	2	1.94	32903146000	242809	74.16	134200	137900	130900	174400	94000	134200	135511.19	28.15	0	-6447	141000	137600	131400	128000	121800	139300	129700	292	40200	500	96620	100	1	58492759	80018	52.45	1.93	12	0.42	2608.00	70987.00	145500	20231108	-5.98	93900	20230707	45.69	144800	-5.52	20240102	110400	23.91	20240319	145500	-5.98	20231108	93900	45.69	20230707	0.19	N	090430	500	292 억	16464275	N	N	114	N	N
149	20240403	130600	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136900	2700	2	2.01	25738314400	190504	58.18	134200	137400	130900	174400	94000	134200	135107.12	28.15	0	2160	141000	137600	131400	128000	121800	139300	129700	292	40200	500	96620	100	1	58492759	80077	52.49	1.93	12	0.33	2608.00	70987.00	145500	20231108	-5.91	93900	20230707	45.79	144800	-5.46	20240102	110400	24.00	20240319	145500	-5.91	20231108	93900	45.79	20230707	0.19	N	090430	500	292 억	16464275	N	N	114	N	N
150	20240403	120559	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136000	1800	2	1.34	20455480400	151803	46.36	134200	137000	130900	174400	94000	134200	134750.70	28.15	0	-3233	141000	137600	131400	128000	121800	139300	129700	292	40200	500	96620	100	1	58492759	79550	52.15	1.92	12	0.26	2608.00	70987.00	145500	20231108	-6.53	93900	20230707	44.83	144800	-6.08	20240102	110400	23.19	20240319	145500	-6.53	20231108	93900	44.83	20230707	0.19	N	090430	500	292 억	16464275	N	N	114	N	N
151	20240403	110601	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135700	1500	2	1.12	15398753900	114628	35.01	134200	136300	130900	174400	94000	134200	134336.93	28.15	0	-5677	141000	137600	131400	128000	121800	139300	129700	292	40200	500	96620	100	1	58492759	79375	52.03	1.91	12	0.20	2608.00	70987.00	145500	20231108	-6.74	93900	20230707	44.52	144800	-6.28	20240102	110400	22.92	20240319	145500	-6.74	20231108	93900	44.52	20230707	0.19	N	090430	500	292 억	16464275	N	N	114	N	N
152	20240403	100601	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	135600	1400	2	1.04	7457267100	55969	17.09	134200	135600	130900	174400	94000	134200	133236.75	28.15	0	-7558	141000	137600	131400	128000	121800	139300	129700	292	40200	500	96620	100	1	58492759	79316	51.99	1.91	12	0.10	2608.00	70987.00	145500	20231108	-6.80	93900	20230707	44.41	144800	-6.35	20240102	110400	22.83	20240319	145500	-6.80	20231108	93900	44.41	20230707	0.19	N	090430	500	292 억	16464275	N	N	114	N	N
153	20240403	090602	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133100	-1100	5	-0.82	1172240100	8816	2.69	134200	134200	131800	174400	94000	134200	132946.73	28.15	0	-1964	141000	137600	131400	128000	121800	139300	129700	292	40200	500	96620	100	1	58492759	77854	51.04	1.87	12	0.02	2608.00	70987.00	145500	20231108	-8.52	93900	20230707	41.75	144800	-8.08	20240102	110400	20.56	20240319	145500	-8.52	20231108	93900	41.75	20230707	0.19	N	090430	500	292 억	16464275	N	N	114	N	N
154	20240402	160551	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134200	5100	2	3.95	42929649000	326572	70.49	127300	134800	125200	167800	90400	129100	131456.45	28.14	0	22829	139766	134432	128166	122832	116566	137100	125500	292	38700	500	92950	100	1	58492759	78497	51.46	1.89	12	0.56	2608.00	70987.00	145500	20231108	-7.77	93900	20230707	42.92	144800	-7.32	20240102	110400	21.56	20240319	145500	-7.77	20231108	93900	42.92	20230707	0.19	N	090430	500	292 억	16458487	N	N	114	N	N
155	20240402	150559	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133900	4800	2	3.72	39636883800	302015	65.19	127300	134800	125200	167800	90400	129100	131244.46	28.14	0	17349	139766	134432	128166	122832	116566	137100	125500	292	38700	500	92950	100	1	58492759	78322	51.34	1.89	12	0.52	2608.00	70987.00	145500	20231108	-7.97	93900	20230707	42.60	144800	-7.53	20240102	110400	21.29	20240319	145500	-7.97	20231108	93900	42.60	20230707	0.19	N	090430	500	292 억	16458487	N	N	533	N	N
156	20240402	140600	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131600	2500	2	1.94	28071059800	215467	46.51	127300	132500	125200	167800	90400	129100	130282.42	28.14	0	8350	139766	134432	128166	122832	116566	137100	125500	292	38700	500	92950	100	1	58492759	76976	50.46	1.85	12	0.37	2608.00	70987.00	145500	20231108	-9.55	93900	20230707	40.15	144800	-9.12	20240102	110400	19.20	20240319	145500	-9.55	20231108	93900	40.15	20230707	0.19	N	090430	500	292 억	16458487	N	N	533	N	N
157	20240402	130551	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131000	1900	2	1.47	24184529000	185864	40.12	127300	132500	125200	167800	90400	129100	130121.83	28.14	0	624	139766	134432	128166	122832	116566	137100	125500	292	38700	500	92950	100	1	58492759	76626	50.23	1.85	12	0.32	2608.00	70987.00	145500	20231108	-9.97	93900	20230707	39.51	144800	-9.53	20240102	110400	18.66	20240319	145500	-9.97	20231108	93900	39.51	20230707	0.19	N	090430	500	292 억	16458487	N	N	533	N	N
158	20240402	120548	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131000	1900	2	1.47	21058416800	162029	34.98	127300	132500	125200	167800	90400	129100	129969.24	28.14	0	-3695	139766	134432	128166	122832	116566	137100	125500	292	38700	500	92950	100	1	58492759	76626	50.23	1.85	12	0.28	2608.00	70987.00	145500	20231108	-9.97	93900	20230707	39.51	144800	-9.53	20240102	110400	18.66	20240319	145500	-9.97	20231108	93900	39.51	20230707	0.19	N	090430	500	292 억	16458487	N	N	533	N	N
159	20240402	110553	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	130500	1400	2	1.08	18627539400	143403	30.96	127300	132500	125200	167800	90400	129100	129898.81	28.14	0	-3374	139766	134432	128166	122832	116566	137100	125500	292	38700	500	92950	100	1	58492759	76333	50.04	1.84	12	0.25	2608.00	70987.00	145500	20231108	-10.31	93900	20230707	38.98	144800	-9.88	20240102	110400	18.21	20240319	145500	-10.31	20231108	93900	38.98	20230707	0.19	N	090430	500	292 억	16458487	N	N	533	N	N
160	20240402	100553	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	130600	1500	2	1.16	13876733500	107049	23.11	127300	132500	125200	167800	90400	129100	129631.85	28.14	0	-2071	139766	134432	128166	122832	116566	137100	125500	292	38700	500	92950	100	1	58492759	76392	50.08	1.84	12	0.18	2608.00	70987.00	145500	20231108	-10.24	93900	20230707	39.08	144800	-9.81	20240102	110400	18.30	20240319	145500	-10.24	20231108	93900	39.08	20230707	0.19	N	090430	500	292 억	16458487	N	N	533	N	N
161	20240402	090554	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	127300	-1800	5	-1.39	2337121200	18469	3.99	127300	127500	125200	167800	90400	129100	126482.69	28.14	0	-8051	139766	134432	128166	122832	116566	137100	125500	292	38700	500	92950	100	1	58492759	74461	48.81	1.79	12	0.03	2608.00	70987.00	145500	20231108	-12.51	93900	20230707	35.57	144800	-12.09	20240102	110400	15.31	20240319	145500	-12.51	20231108	93900	35.57	20230707	0.19	N	090430	500	292 억	16458487	N	N	533	N	N
162	20240401	160551	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129100	7700	2	6.34	59683061700	462552	610.47	122800	133500	121900	157800	85000	121400	129029.92	28.13	0	9838	123866	122632	121166	119932	118466	121900	119200	292	36400	500	87400	100	1	58492759	75514	49.50	1.82	12	0.79	2608.00	70987.00	145500	20231108	-11.27	93900	20230707	37.49	144800	-10.84	20240102	110400	16.94	20240319	145500	-11.27	20231108	93900	37.49	20230707	0.19	N	090430	500	292 억	16456818	N	N	533	N	N
163	20240401	150553	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	129100	7700	2	6.34	57836076800	448244	591.59	122800	133500	121900	157800	85000	121400	129028.13	28.13	0	13790	123866	122632	121166	119932	118466	121900	119200	292	36400	500	87400	100	1	58492759	75514	49.50	1.82	12	0.77	2608.00	70987.00	145500	20231108	-11.27	93900	20230707	37.49	144800	-10.84	20240102	110400	16.94	20240319	145500	-11.27	20231108	93900	37.49	20230707	0.19	N	090430	500	292 억	16456818	N	N	112	N	N
164	20240401	140549	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128800	7400	2	6.10	53806776600	417007	550.36	122800	133500	121900	157800	85000	121400	129030.89	28.13	0	17864	123866	122632	121166	119932	118466	121900	119200	292	36400	500	87400	100	1	58492759	75339	49.39	1.81	12	0.71	2608.00	70987.00	145500	20231108	-11.48	93900	20230707	37.17	144800	-11.05	20240102	110400	16.67	20240319	145500	-11.48	20231108	93900	37.17	20230707	0.19	N	090430	500	292 억	16456818	N	N	112	N	N
165	20240401	130546	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	130400	9000	2	7.41	48868182600	378988	500.18	122800	133500	121900	157800	85000	121400	128943.90	28.13	0	24116	123866	122632	121166	119932	118466	121900	119200	292	36400	500	87400	100	1	58492759	76275	50.00	1.84	12	0.65	2608.00	70987.00	145500	20231108	-10.38	93900	20230707	38.87	144800	-9.94	20240102	110400	18.12	20240319	145500	-10.38	20231108	93900	38.87	20230707	0.19	N	090430	500	292 억	16456818	N	N	112	N	N
166	20240401	120553	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	131700	10300	2	8.48	36048228400	282164	372.40	122800	131800	121900	157800	85000	121400	127756.32	28.13	0	24038	123866	122632	121166	119932	118466	121900	119200	292	36400	500	87400	100	1	58492759	77035	50.50	1.86	12	0.48	2608.00	70987.00	145500	20231108	-9.48	93900	20230707	40.26	144800	-9.05	20240102	110400	19.29	20240319	145500	-9.48	20231108	93900	40.26	20230707	0.19	N	090430	500	292 억	16456818	N	N	112	N	N
167	20240401	110551	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	127400	6000	2	4.94	21453896700	169931	224.27	122800	129100	121900	157800	85000	121400	126250.66	28.13	0	9987	123866	122632	121166	119932	118466	121900	119200	292	36400	500	87400	100	1	58492759	74520	48.85	1.79	12	0.29	2608.00	70987.00	145500	20231108	-12.44	93900	20230707	35.68	144800	-12.02	20240102	110400	15.40	20240319	145500	-12.44	20231108	93900	35.68	20230707	0.19	N	090430	500	292 억	16456818	N	N	112	N	N
168	20240401	100548	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	126000	4600	2	3.79	10420805900	83452	110.14	122800	126800	121900	157800	85000	121400	124871.89	28.13	0	10671	123866	122632	121166	119932	118466	121900	119200	292	36400	500	87400	100	1	58492759	73701	48.31	1.77	12	0.14	2608.00	70987.00	145500	20231108	-13.40	93900	20230707	34.19	144800	-12.98	20240102	110400	14.13	20240319	145500	-13.40	20231108	93900	34.19	20230707	0.19	N	090430	500	292 억	16456818	N	N	112	N	N
169	20240401	090549	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	123300	1900	2	1.57	1318254800	10675	14.09	122800	124400	121900	157800	85000	121400	123490.11	28.13	0	2778	123866	122632	121166	119932	118466	121900	119200	292	36400	500	87400	100	1	58492759	72122	47.28	1.74	12	0.02	2608.00	70987.00	145500	20231108	-15.26	93900	20230707	31.31	144800	-14.85	20240102	110400	11.68	20240319	145500	-15.26	20231108	93900	31.31	20230707	0.19	N	090430	500	292 억	16456818	N	N	112	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History