KissMeData/011790/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 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	160307	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110400	-300	5	-0.27	32024070900	286893	78.22	112200	114100	110300	143900	77500	110700	111626.24	15.35	0	-40120	115033	112866	109733	107566	104433	113950	108650	1893	33200	5000	81910	100	1	37868298	41807	-15.17	2.51	12	0.76	-7276.00	43961.00	149700	20240409	-26.25	68000	20231023	62.35	149700	-26.25	20240409	72000	53.33	20240126	149700	-26.25	20240409	68000	62.35	20231023	2.35	N	011790	5000	1893 억	5814565	N	N	420	N	N
3	20240430	150305	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110800	100	2	0.09	28109637600	251454	68.56	112200	114100	110300	143900	77500	110700	111788.39	15.35	0	-38431	115033	112866	109733	107566	104433	113950	108650	1893	33200	5000	81910	100	1	37868298	41958	-15.23	2.52	12	0.66	-7276.00	43961.00	149700	20240409	-25.99	68000	20231023	62.94	149700	-25.99	20240409	72000	53.89	20240126	149700	-25.99	20240409	68000	62.94	20231023	2.35	N	011790	5000	1893 억	5814565	N	N	94	N	N
4	20240430	140306	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111600	900	2	0.81	24954096400	223012	60.80	112200	114100	110300	143900	77500	110700	111895.76	15.35	0	-37860	115033	112866	109733	107566	104433	113950	108650	1893	33200	5000	81910	100	1	37868298	42261	-15.34	2.54	12	0.59	-7276.00	43961.00	149700	20240409	-25.45	68000	20231023	64.12	149700	-25.45	20240409	72000	55.00	20240126	149700	-25.45	20240409	68000	64.12	20231023	2.35	N	011790	5000	1893 억	5814565	N	N	94	N	N
5	20240430	130305	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111500	800	2	0.72	23287546800	208075	56.73	112200	114100	110300	143900	77500	110700	111919.00	15.35	0	-39787	115033	112866	109733	107566	104433	113950	108650	1893	33200	5000	81910	100	1	37868298	42223	-15.32	2.54	12	0.55	-7276.00	43961.00	149700	20240409	-25.52	68000	20231023	63.97	149700	-25.52	20240409	72000	54.86	20240126	149700	-25.52	20240409	68000	63.97	20231023	2.35	N	011790	5000	1893 억	5814565	N	N	94	N	N
6	20240430	120306	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111200	500	2	0.45	20647412200	184498	50.30	112200	114100	110300	143900	77500	110700	111911.31	15.35	0	-39926	115033	112866	109733	107566	104433	113950	108650	1893	33200	5000	81910	100	1	37868298	42110	-15.28	2.53	12	0.49	-7276.00	43961.00	149700	20240409	-25.72	68000	20231023	63.53	149700	-25.72	20240409	72000	54.44	20240126	149700	-25.72	20240409	68000	63.53	20231023	2.35	N	011790	5000	1893 억	5814565	N	N	94	N	N
7	20240430	110305	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112200	1500	2	1.36	18992326500	169652	46.25	112200	114100	110300	143900	77500	110700	111948.73	15.35	0	-37237	115033	112866	109733	107566	104433	113950	108650	1893	33200	5000	81910	100	1	37868298	42488	-15.42	2.55	12	0.45	-7276.00	43961.00	149700	20240409	-25.05	68000	20231023	65.00	149700	-25.05	20240409	72000	55.83	20240126	149700	-25.05	20240409	68000	65.00	20231023	2.35	N	011790	5000	1893 억	5814565	N	N	94	N	N
8	20240430	100303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111600	900	2	0.81	14989522700	133844	36.49	112200	114100	110300	143900	77500	110700	111992.49	15.35	0	-36531	115033	112866	109733	107566	104433	113950	108650	1893	33200	5000	81910	100	1	37868298	42261	-15.34	2.54	12	0.35	-7276.00	43961.00	149700	20240409	-25.45	68000	20231023	64.12	149700	-25.45	20240409	72000	55.00	20240126	149700	-25.45	20240409	68000	64.12	20231023	2.35	N	011790	5000	1893 억	5814565	N	N	94	N	N
9	20240430	090311	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111800	1100	2	0.99	2554915800	22788	6.21	112200	112500	111500	143900	77500	110700	112116.72	15.35	0	-8005	115033	112866	109733	107566	104433	113950	108650	1893	33200	5000	81910	100	1	37868298	42337	-15.37	2.54	12	0.06	-7276.00	43961.00	149700	20240409	-25.32	68000	20231023	64.41	149700	-25.32	20240409	72000	55.28	20240126	149700	-25.32	20240409	68000	64.41	20231023	2.35	N	011790	5000	1893 억	5814565	N	N	94	N	N
10	20240429	160304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110700	5100	2	4.83	39924426400	364109	111.97	106800	111900	106600	137200	74000	105600	109646.58	15.25	0	40264	111466	108532	106866	103932	102266	107700	103100	1893	31600	5000	78140	100	1	37868298	41920	-15.21	2.52	12	0.96	-7276.00	43961.00	149700	20240409	-26.05	68000	20231023	62.79	149700	-26.05	20240409	72000	53.75	20240126	149700	-26.05	20240409	68000	62.79	20231023	2.27	N	011790	5000	1893 억	5775475	N	N	94	N	N
11	20240429	150304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111300	5700	2	5.40	36682214300	334839	102.97	106800	111900	106600	137200	74000	105600	109552.03	15.25	0	32178	111466	108532	106866	103932	102266	107700	103100	1893	31600	5000	78140	100	1	37868298	42147	-15.30	2.53	12	0.88	-7276.00	43961.00	149700	20240409	-25.65	68000	20231023	63.68	149700	-25.65	20240409	72000	54.58	20240126	149700	-25.65	20240409	68000	63.68	20231023	2.27	N	011790	5000	1893 억	5775475	N	N	28	N	N
12	20240429	140303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111200	5600	2	5.30	33028835200	301974	92.87	106800	111900	106600	137200	74000	105600	109376.67	15.25	0	32105	111466	108532	106866	103932	102266	107700	103100	1893	31600	5000	78140	100	1	37868298	42110	-15.28	2.53	12	0.80	-7276.00	43961.00	149700	20240409	-25.72	68000	20231023	63.53	149700	-25.72	20240409	72000	54.44	20240126	149700	-25.72	20240409	68000	63.53	20231023	2.27	N	011790	5000	1893 억	5775475	N	N	28	N	N
13	20240429	130305	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110600	5000	2	4.73	27297236200	250337	76.99	106800	110700	106600	137200	74000	105600	109042.23	15.25	0	32182	111466	108532	106866	103932	102266	107700	103100	1893	31600	5000	78140	100	1	37868298	41882	-15.20	2.52	12	0.66	-7276.00	43961.00	149700	20240409	-26.12	68000	20231023	62.65	149700	-26.12	20240409	72000	53.61	20240126	149700	-26.12	20240409	68000	62.65	20231023	2.27	N	011790	5000	1893 억	5775475	N	N	28	N	N
14	20240429	120304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109000	3400	2	3.22	22000851100	202267	62.20	106800	110200	106600	137200	74000	105600	108771.65	15.25	0	16137	111466	108532	106866	103932	102266	107700	103100	1893	31600	5000	78140	100	1	37868298	41276	-14.98	2.48	12	0.53	-7276.00	43961.00	149700	20240409	-27.19	68000	20231023	60.29	149700	-27.19	20240409	72000	51.39	20240126	149700	-27.19	20240409	68000	60.29	20231023	2.27	N	011790	5000	1893 억	5775475	N	N	28	N	N
15	20240429	110256	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109200	3600	2	3.41	19685771900	181073	55.69	106800	110200	106600	137200	74000	105600	108717.67	15.25	0	14966	111466	108532	106866	103932	102266	107700	103100	1893	31600	5000	78140	100	1	37868298	41352	-15.01	2.48	12	0.48	-7276.00	43961.00	149700	20240409	-27.05	68000	20231023	60.59	149700	-27.05	20240409	72000	51.67	20240126	149700	-27.05	20240409	68000	60.59	20231023	2.27	N	011790	5000	1893 억	5775475	N	N	28	N	N
16	20240429	100304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108700	3100	2	2.94	14718166300	135114	41.55	106800	110200	106800	137200	74000	105600	108931.96	15.25	0	15323	111466	108532	106866	103932	102266	107700	103100	1893	31600	5000	78140	100	1	37868298	41163	-14.94	2.47	12	0.36	-7276.00	43961.00	149700	20240409	-27.39	68000	20231023	59.85	149700	-27.39	20240409	72000	50.97	20240126	149700	-27.39	20240409	68000	59.85	20231023	2.27	N	011790	5000	1893 억	5775475	N	N	28	N	N
17	20240429	090305	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108500	2900	2	2.75	2825820300	26262	8.08	106800	108500	106800	137200	74000	105600	107602.63	15.25	0	6369	111466	108532	106866	103932	102266	107700	103100	1893	31600	5000	78140	100	1	37868298	41087	-14.91	2.47	12	0.07	-7276.00	43961.00	149700	20240409	-27.52	68000	20231023	59.56	149700	-27.52	20240409	72000	50.69	20240126	149700	-27.52	20240409	68000	59.56	20231023	2.27	N	011790	5000	1893 억	5775475	N	N	28	N	N
18	20240426	160303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105600	-2800	5	-2.58	34083697500	318606	111.27	108500	109800	105200	140900	75900	108400	106982.37	15.29	0	-30755	114466	111432	109766	106732	105066	110600	105900	1893	32500	5000	80210	100	1	37868298	39989	-14.51	2.40	12	0.84	-7276.00	43961.00	149700	20240409	-29.46	68000	20231023	55.29	149700	-29.46	20240409	72000	46.67	20240126	149700	-29.46	20240409	68000	55.29	20231023	2.29	N	011790	5000	1893 억	5789166	N	N	28	N	N
19	20240426	150304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105800	-2600	5	-2.40	29912873200	279078	97.47	108500	109800	105600	140900	75900	108400	107183.87	15.29	0	-35530	114466	111432	109766	106732	105066	110600	105900	1893	32500	5000	80210	100	1	37868298	40065	-14.54	2.41	12	0.74	-7276.00	43961.00	149700	20240409	-29.33	68000	20231023	55.59	149700	-29.33	20240409	72000	46.94	20240126	149700	-29.33	20240409	68000	55.59	20231023	2.29	N	011790	5000	1893 억	5789166	N	N	1095	N	N
20	20240426	140303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	106200	-2200	5	-2.03	23131717000	215044	75.10	108500	109800	106000	140900	75900	108400	107566.69	15.29	0	-15369	114466	111432	109766	106732	105066	110600	105900	1893	32500	5000	80210	100	1	37868298	40216	-14.60	2.42	12	0.57	-7276.00	43961.00	149700	20240409	-29.06	68000	20231023	56.18	149700	-29.06	20240409	72000	47.50	20240126	149700	-29.06	20240409	68000	56.18	20231023	2.29	N	011790	5000	1893 억	5789166	N	N	1095	N	N
21	20240426	130303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	106900	-1500	5	-1.38	20702203700	192273	67.15	108500	109800	106000	140900	75900	108400	107670.22	15.29	0	-11023	114466	111432	109766	106732	105066	110600	105900	1893	32500	5000	80210	100	1	37868298	40481	-14.69	2.43	12	0.51	-7276.00	43961.00	149700	20240409	-28.59	68000	20231023	57.21	149700	-28.59	20240409	72000	48.47	20240126	149700	-28.59	20240409	68000	57.21	20231023	2.29	N	011790	5000	1893 억	5789166	N	N	1095	N	N
22	20240426	120302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107200	-1200	5	-1.11	18952089900	175924	61.44	108500	109800	106000	140900	75900	108400	107728.18	15.29	0	-11687	114466	111432	109766	106732	105066	110600	105900	1893	32500	5000	80210	100	1	37868298	40595	-14.73	2.44	12	0.46	-7276.00	43961.00	149700	20240409	-28.39	68000	20231023	57.65	149700	-28.39	20240409	72000	48.89	20240126	149700	-28.39	20240409	68000	57.65	20231023	2.29	N	011790	5000	1893 억	5789166	N	N	1095	N	N
23	20240426	110303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	106900	-1500	5	-1.38	16641029000	154397	53.92	108500	109800	106000	140900	75900	108400	107780.08	15.29	0	-14971	114466	111432	109766	106732	105066	110600	105900	1893	32500	5000	80210	100	1	37868298	40481	-14.69	2.43	12	0.41	-7276.00	43961.00	149700	20240409	-28.59	68000	20231023	57.21	149700	-28.59	20240409	72000	48.47	20240126	149700	-28.59	20240409	68000	57.21	20231023	2.29	N	011790	5000	1893 억	5789166	N	N	1095	N	N
24	20240426	100303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107200	-1200	5	-1.11	11588415000	106974	37.36	108500	109800	106700	140900	75900	108400	108329.15	15.29	0	-19091	114466	111432	109766	106732	105066	110600	105900	1893	32500	5000	80210	100	1	37868298	40595	-14.73	2.44	12	0.28	-7276.00	43961.00	149700	20240409	-28.39	68000	20231023	57.65	149700	-28.39	20240409	72000	48.89	20240126	149700	-28.39	20240409	68000	57.65	20231023	2.29	N	011790	5000	1893 억	5789166	N	N	1095	N	N
25	20240426	090305	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109500	1100	2	1.01	1603079200	14717	5.14	108500	109800	108500	140900	75900	108400	108933.38	15.29	0	-3522	114466	111432	109766	106732	105066	110600	105900	1893	32500	5000	80210	100	1	37868298	41466	-15.05	2.49	12	0.04	-7276.00	43961.00	149700	20240409	-26.85	68000	20231023	61.03	149700	-26.85	20240409	72000	52.08	20240126	149700	-26.85	20240409	68000	61.03	20231023	2.29	N	011790	5000	1893 억	5789166	N	N	1095	N	N
26	20240425	160302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108400	-4700	5	-4.16	31230428800	284062	49.99	111500	112800	108100	147000	79200	113100	109933.49	15.39	0	-31207	119366	116232	111766	108632	104166	117800	110200	1893	33900	5000	83690	100	1	37868298	41049	-14.90	2.47	12	0.75	-7276.00	43961.00	149700	20240409	-27.59	68000	20231023	59.41	149700	-27.59	20240409	72000	50.56	20240126	149700	-27.59	20240409	68000	59.41	20231023	2.28	N	011790	5000	1893 억	5826551	N	N	1095	N	N
27	20240425	150304	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108600	-4500	5	-3.98	28485592700	258739	45.53	111500	112800	108500	147000	79200	113100	110080.66	15.39	0	-27952	119366	116232	111766	108632	104166	117800	110200	1893	33900	5000	83690	100	1	37868298	41125	-14.93	2.47	12	0.68	-7276.00	43961.00	149700	20240409	-27.45	68000	20231023	59.71	149700	-27.45	20240409	72000	50.83	20240126	149700	-27.45	20240409	68000	59.71	20231023	2.28	N	011790	5000	1893 억	5826551	N	N	296	N	N
28	20240425	140302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108900	-4200	5	-3.71	25338576500	229812	40.44	111500	112800	108500	147000	79200	113100	110243.72	15.39	0	-23303	119366	116232	111766	108632	104166	117800	110200	1893	33900	5000	83690	100	1	37868298	41239	-14.97	2.48	12	0.61	-7276.00	43961.00	149700	20240409	-27.25	68000	20231023	60.15	149700	-27.25	20240409	72000	51.25	20240126	149700	-27.25	20240409	68000	60.15	20231023	2.28	N	011790	5000	1893 억	5826551	N	N	296	N	N
29	20240425	130303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109800	-3300	5	-2.92	23492270200	212922	37.47	111500	112800	108500	147000	79200	113100	110317.90	15.39	0	-22225	119366	116232	111766	108632	104166	117800	110200	1893	33900	5000	83690	100	1	37868298	41579	-15.09	2.50	12	0.56	-7276.00	43961.00	149700	20240409	-26.65	68000	20231023	61.47	149700	-26.65	20240409	72000	52.50	20240126	149700	-26.65	20240409	68000	61.47	20231023	2.28	N	011790	5000	1893 억	5826551	N	N	296	N	N
30	20240425	120302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110200	-2900	5	-2.56	22323071100	202281	35.60	111500	112800	108500	147000	79200	113100	110341.23	15.39	0	-22435	119366	116232	111766	108632	104166	117800	110200	1893	33900	5000	83690	100	1	37868298	41731	-15.15	2.51	12	0.53	-7276.00	43961.00	149700	20240409	-26.39	68000	20231023	62.06	149700	-26.39	20240409	72000	53.06	20240126	149700	-26.39	20240409	68000	62.06	20231023	2.28	N	011790	5000	1893 억	5826551	N	N	296	N	N
31	20240425	110302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109600	-3500	5	-3.09	17099902500	154515	27.19	111500	112800	109300	147000	79200	113100	110650.21	15.39	0	-27734	119366	116232	111766	108632	104166	117800	110200	1893	33900	5000	83690	100	1	37868298	41504	-15.06	2.49	12	0.41	-7276.00	43961.00	149700	20240409	-26.79	68000	20231023	61.18	149700	-26.79	20240409	72000	52.22	20240126	149700	-26.79	20240409	68000	61.18	20231023	2.28	N	011790	5000	1893 억	5826551	N	N	296	N	N
32	20240425	100303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111100	-2000	5	-1.77	11433806000	103094	18.14	111500	112800	109600	147000	79200	113100	110882.15	15.39	0	-19587	119366	116232	111766	108632	104166	117800	110200	1893	33900	5000	83690	100	1	37868298	42072	-15.27	2.53	12	0.27	-7276.00	43961.00	149700	20240409	-25.78	68000	20231023	63.38	149700	-25.78	20240409	72000	54.31	20240126	149700	-25.78	20240409	68000	63.38	20231023	2.28	N	011790	5000	1893 억	5826551	N	N	296	N	N
33	20240425	090303	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110300	-2800	5	-2.48	2252971300	20266	3.57	111500	111700	110200	147000	79200	113100	111055.29	15.39	0	-4051	119366	116232	111766	108632	104166	117800	110200	1893	33900	5000	83690	100	1	37868298	41769	-15.16	2.51	12	0.05	-7276.00	43961.00	149700	20240409	-26.32	68000	20231023	62.21	149700	-26.32	20240409	72000	53.19	20240126	149700	-26.32	20240409	68000	62.21	20231023	2.28	N	011790	5000	1893 억	5826551	N	N	296	N	N
34	20240424	160301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113100	5300	2	4.92	63455954200	565021	161.51	107300	114900	107300	140100	75500	107800	112306.81	15.48	0	-28338	113600	110700	109100	106200	104600	109900	105400	1893	32300	5000	79770	100	1	37868298	42829	-15.54	2.57	12	1.49	-7276.00	43961.00	149700	20240409	-24.45	68000	20231023	66.32	149700	-24.45	20240409	72000	57.08	20240126	149700	-24.45	20240409	68000	66.32	20231023	2.22	N	011790	5000	1893 억	5860242	N	N	296	N	N
35	20240424	150301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113100	5300	2	4.92	60647581000	540211	154.42	107300	114900	107300	140100	75500	107800	112266.58	15.48	0	-28986	113600	110700	109100	106200	104600	109900	105400	1893	32300	5000	79770	100	1	37868298	42829	-15.54	2.57	12	1.43	-7276.00	43961.00	149700	20240409	-24.45	68000	20231023	66.32	149700	-24.45	20240409	72000	57.08	20240126	149700	-24.45	20240409	68000	66.32	20231023	2.22	N	011790	5000	1893 억	5860242	N	N	164	N	N
36	20240424	140301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112900	5100	2	4.73	57592562400	513166	146.69	107300	114900	107300	140100	75500	107800	112230.00	15.48	0	-30669	113600	110700	109100	106200	104600	109900	105400	1893	32300	5000	79770	100	1	37868298	42753	-15.52	2.57	12	1.36	-7276.00	43961.00	149700	20240409	-24.58	68000	20231023	66.03	149700	-24.58	20240409	72000	56.81	20240126	149700	-24.58	20240409	68000	66.03	20231023	2.22	N	011790	5000	1893 억	5860242	N	N	164	N	N
37	20240424	130306	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112500	4700	2	4.36	54851381400	488884	139.75	107300	114900	107300	140100	75500	107800	112197.25	15.48	0	-27207	113600	110700	109100	106200	104600	109900	105400	1893	32300	5000	79770	100	1	37868298	42602	-15.46	2.56	12	1.29	-7276.00	43961.00	149700	20240409	-24.85	68000	20231023	65.44	149700	-24.85	20240409	72000	56.25	20240126	149700	-24.85	20240409	68000	65.44	20231023	2.22	N	011790	5000	1893 억	5860242	N	N	164	N	N
38	20240424	120302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112100	4300	2	3.99	53175902400	473997	135.49	107300	114900	107300	140100	75500	107800	112186.28	15.48	0	-24056	113600	110700	109100	106200	104600	109900	105400	1893	32300	5000	79770	100	1	37868298	42450	-15.41	2.55	12	1.25	-7276.00	43961.00	149700	20240409	-25.12	68000	20231023	64.85	149700	-25.12	20240409	72000	55.69	20240126	149700	-25.12	20240409	68000	64.85	20231023	2.22	N	011790	5000	1893 억	5860242	N	N	164	N	N
39	20240424	110301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113900	6100	2	5.66	49464601800	441092	126.09	107300	114900	107300	140100	75500	107800	112141.36	15.48	0	-14333	113600	110700	109100	106200	104600	109900	105400	1893	32300	5000	79770	100	1	37868298	43132	-15.65	2.59	12	1.16	-7276.00	43961.00	149700	20240409	-23.91	68000	20231023	67.50	149700	-23.91	20240409	72000	58.19	20240126	149700	-23.91	20240409	68000	67.50	20231023	2.22	N	011790	5000	1893 억	5860242	N	N	164	N	N
40	20240424	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114400	6600	2	6.12	41699580500	372774	106.56	107300	114900	107300	140100	75500	107800	111863.04	15.48	0	-9349	113600	110700	109100	106200	104600	109900	105400	1893	32300	5000	79770	100	1	37868298	43321	-15.72	2.60	12	0.98	-7276.00	43961.00	149700	20240409	-23.58	68000	20231023	68.24	149700	-23.58	20240409	72000	58.89	20240126	149700	-23.58	20240409	68000	68.24	20231023	2.22	N	011790	5000	1893 억	5860242	N	N	164	N	N
41	20240424	090302	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109500	1700	2	1.58	5096881200	47131	13.47	107300	109900	107300	140100	75500	107800	108142.96	15.48	0	-243	113600	110700	109100	106200	104600	109900	105400	1893	32300	5000	79770	100	1	37868298	41466	-15.05	2.49	12	0.12	-7276.00	43961.00	149700	20240409	-26.85	68000	20231023	61.03	149700	-26.85	20240409	72000	52.08	20240126	149700	-26.85	20240409	68000	61.03	20231023	2.22	N	011790	5000	1893 억	5860242	N	N	164	N	N
42	20240423	160252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107800	-2100	5	-1.91	37714590900	345171	80.66	111000	112000	107500	142800	77000	109900	109265.68	15.57	2250	-22571	114166	112032	109266	107132	104366	110650	105750	1893	32900	5000	81320	100	1	37868298	40822	-14.82	2.45	12	0.91	-7276.00	43961.00	149700	20240409	-27.99	68000	20231023	58.53	149700	-27.99	20240409	72000	49.72	20240126	149700	-27.99	20240409	68000	58.53	20231023	2.26	N	011790	5000	1893 억	5894563	N	N	164	N	N
43	20240423	150300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108000	-1900	5	-1.73	32120921500	293288	68.54	111000	112000	108000	142800	77000	109900	109519.98	15.57	2250	-47536	114166	112032	109266	107132	104366	110650	105750	1893	32900	5000	81320	100	1	37868298	40898	-14.84	2.46	12	0.77	-7276.00	43961.00	149700	20240409	-27.86	68000	20231023	58.82	149700	-27.86	20240409	72000	50.00	20240126	149700	-27.86	20240409	68000	58.82	20231023	2.26	N	011790	5000	1893 억	5894563	N	N	188	N	N
44	20240423	140301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108400	-1500	5	-1.36	28914099000	263659	61.61	111000	112000	108000	142800	77000	109900	109664.69	15.57	2250	-52108	114166	112032	109266	107132	104366	110650	105750	1893	32900	5000	81320	100	1	37868298	41049	-14.90	2.47	12	0.70	-7276.00	43961.00	149700	20240409	-27.59	68000	20231023	59.41	149700	-27.59	20240409	72000	50.56	20240126	149700	-27.59	20240409	68000	59.41	20231023	2.26	N	011790	5000	1893 억	5894563	N	N	188	N	N
45	20240423	130300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109400	-500	5	-0.45	25625249500	233340	54.53	111000	112000	108000	142800	77000	109900	109819.34	15.57	2250	-49977	114166	112032	109266	107132	104366	110650	105750	1893	32900	5000	81320	100	1	37868298	41428	-15.04	2.49	12	0.62	-7276.00	43961.00	149700	20240409	-26.92	68000	20231023	60.88	149700	-26.92	20240409	72000	51.94	20240126	149700	-26.92	20240409	68000	60.88	20231023	2.26	N	011790	5000	1893 억	5894563	N	N	188	N	N
46	20240423	120300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109100	-800	5	-0.73	23832041100	216890	50.68	111000	112000	108000	142800	77000	109900	109880.77	15.57	2250	-48394	114166	112032	109266	107132	104366	110650	105750	1893	32900	5000	81320	100	1	37868298	41314	-14.99	2.48	12	0.57	-7276.00	43961.00	149700	20240409	-27.12	68000	20231023	60.44	149700	-27.12	20240409	72000	51.53	20240126	149700	-27.12	20240409	68000	60.44	20231023	2.26	N	011790	5000	1893 억	5894563	N	N	188	N	N
47	20240423	110300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108200	-1700	5	-1.55	21693887800	197227	46.09	111000	112000	108100	142800	77000	109900	109994.55	15.57	2250	-46444	114166	112032	109266	107132	104366	110650	105750	1893	32900	5000	81320	100	1	37868298	40973	-14.87	2.46	12	0.52	-7276.00	43961.00	149700	20240409	-27.72	68000	20231023	59.12	149700	-27.72	20240409	72000	50.28	20240126	149700	-27.72	20240409	68000	59.12	20231023	2.26	N	011790	5000	1893 억	5894563	N	N	188	N	N
48	20240423	100301	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109500	-400	5	-0.36	15712536700	142177	33.22	111000	112000	108900	142800	77000	109900	110514.21	15.57	2250	-34960	114166	112032	109266	107132	104366	110650	105750	1893	32900	5000	81320	100	1	37868298	41466	-15.05	2.49	12	0.38	-7276.00	43961.00	149700	20240409	-26.85	68000	20231023	61.03	149700	-26.85	20240409	72000	52.08	20240126	149700	-26.85	20240409	68000	61.03	20231023	2.26	N	011790	5000	1893 억	5894563	N	N	188	N	N
49	20240423	090300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110200	300	2	0.27	1589171000	14320	3.35	111000	111400	110200	142800	77000	109900	110980.76	15.57	2250	1124	114166	112032	109266	107132	104366	110650	105750	1893	32900	5000	81320	100	1	37868298	41731	-15.15	2.51	12	0.04	-7276.00	43961.00	149700	20240409	-26.39	68000	20231023	62.06	149700	-26.39	20240409	72000	53.06	20240126	149700	-26.39	20240409	68000	62.06	20231023	2.26	N	011790	5000	1893 억	5894563	N	N	188	N	N
50	20240422	160300	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109900	600	2	0.55	46247507100	423700	67.72	110400	111400	106500	142000	76600	109300	109150.75	15.59	0	-3279	115566	112432	109366	106232	103166	110900	104700	1893	32700	5000	80880	100	1	37868298	41617	-15.10	2.50	12	1.12	-7276.00	43961.00	149700	20240409	-26.59	68000	20231023	61.62	149700	-26.59	20240409	72000	52.64	20240126	149700	-26.59	20240409	68000	61.62	20231023	2.27	N	011790	5000	1893 억	5905209	N	N	188	N	N
51	20240422	150259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110200	900	2	0.82	43924718400	402563	64.34	110400	111400	106500	142000	76600	109300	109112.56	15.59	0	-2012	115566	112432	109366	106232	103166	110900	104700	1893	32700	5000	80880	100	1	37868298	41731	-15.15	2.51	12	1.06	-7276.00	43961.00	149700	20240409	-26.39	68000	20231023	62.06	149700	-26.39	20240409	72000	53.06	20240126	149700	-26.39	20240409	68000	62.06	20231023	2.27	N	011790	5000	1893 억	5905209	N	N	579	N	N
52	20240422	140259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109100	-200	5	-0.18	37460977000	343438	54.89	110400	111400	106500	142000	76600	109300	109076.26	15.59	0	-10206	115566	112432	109366	106232	103166	110900	104700	1893	32700	5000	80880	100	1	37868298	41314	-14.99	2.48	12	0.91	-7276.00	43961.00	149700	20240409	-27.12	68000	20231023	60.44	149700	-27.12	20240409	72000	51.53	20240126	149700	-27.12	20240409	68000	60.44	20231023	2.27	N	011790	5000	1893 억	5905209	N	N	579	N	N
53	20240422	130258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109000	-300	5	-0.27	32969079600	302321	48.32	110400	111400	106500	142000	76600	109300	109053.06	15.59	0	-6961	115566	112432	109366	106232	103166	110900	104700	1893	32700	5000	80880	100	1	37868298	41276	-14.98	2.48	12	0.80	-7276.00	43961.00	149700	20240409	-27.19	68000	20231023	60.29	149700	-27.19	20240409	72000	51.39	20240126	149700	-27.19	20240409	68000	60.29	20231023	2.27	N	011790	5000	1893 억	5905209	N	N	579	N	N
54	20240422	120258	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108600	-700	5	-0.64	30085637700	275942	44.10	110400	111400	106500	142000	76600	109300	109028.65	15.59	0	-6245	115566	112432	109366	106232	103166	110900	104700	1893	32700	5000	80880	100	1	37868298	41125	-14.93	2.47	12	0.73	-7276.00	43961.00	149700	20240409	-27.45	68000	20231023	59.71	149700	-27.45	20240409	72000	50.83	20240126	149700	-27.45	20240409	68000	59.71	20231023	2.27	N	011790	5000	1893 억	5905209	N	N	579	N	N
55	20240422	110259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109600	300	2	0.27	26757141400	245492	39.23	110400	111400	106500	142000	76600	109300	108993.70	15.59	0	-5536	115566	112432	109366	106232	103166	110900	104700	1893	32700	5000	80880	100	1	37868298	41504	-15.06	2.49	12	0.65	-7276.00	43961.00	149700	20240409	-26.79	68000	20231023	61.18	149700	-26.79	20240409	72000	52.22	20240126	149700	-26.79	20240409	68000	61.18	20231023	2.27	N	011790	5000	1893 억	5905209	N	N	579	N	N
56	20240422	100259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109700	400	2	0.37	19871815000	182801	29.22	110400	111400	106500	142000	76600	109300	108706.72	15.59	0	5990	115566	112432	109366	106232	103166	110900	104700	1893	32700	5000	80880	100	1	37868298	41542	-15.08	2.50	12	0.48	-7276.00	43961.00	149700	20240409	-26.72	68000	20231023	61.32	149700	-26.72	20240409	72000	52.36	20240126	149700	-26.72	20240409	68000	61.32	20231023	2.27	N	011790	5000	1893 억	5905209	N	N	579	N	N
57	20240422	090259	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109900	600	2	0.55	3316726300	30027	4.80	110400	111400	109700	142000	76600	109300	110465.82	15.59	0	1940	115566	112432	109366	106232	103166	110900	104700	1893	32700	5000	80880	100	1	37868298	41617	-15.10	2.50	12	0.08	-7276.00	43961.00	149700	20240409	-26.59	68000	20231023	61.62	149700	-26.59	20240409	72000	52.64	20240126	149700	-26.59	20240409	68000	61.62	20231023	2.27	N	011790	5000	1893 억	5905209	N	N	579	N	N
58	20240419	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109300	-4400	5	-3.87	67600319600	619887	102.24	112400	112500	106300	147800	79600	113700	109038.70	15.46	0	42591	119900	116800	113400	110300	106900	118350	111850	1893	34100	5000	84130	100	1	37868298	41390	-15.02	2.49	12	1.64	-7276.00	43961.00	149700	20240409	-26.99	68000	20231023	60.74	149700	-26.99	20240409	72000	51.81	20240126	149700	-26.99	20240409	68000	60.74	20231023	2.24	N	011790	5000	1893 억	5855225	N	N	579	N	N
59	20240419	150250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109100	-4600	5	-4.05	62485800500	573036	94.52	112400	112500	106300	147800	79600	113700	109028.41	15.46	0	29466	119900	116800	113400	110300	106900	118350	111850	1893	34100	5000	84130	100	1	37868298	41314	-14.99	2.48	12	1.51	-7276.00	43961.00	149700	20240409	-27.12	68000	20231023	60.44	149700	-27.12	20240409	72000	51.53	20240126	149700	-27.12	20240409	68000	60.44	20231023	2.24	N	011790	5000	1893 억	5855225	N	N	334	N	N
60	20240419	140248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109500	-4200	5	-3.69	57273452900	525273	86.64	112400	112500	106300	147800	79600	113700	109019.20	15.46	0	27154	119900	116800	113400	110300	106900	118350	111850	1893	34100	5000	84130	100	1	37868298	41466	-15.05	2.49	12	1.39	-7276.00	43961.00	149700	20240409	-26.85	68000	20231023	61.03	149700	-26.85	20240409	72000	52.08	20240126	149700	-26.85	20240409	68000	61.03	20231023	2.24	N	011790	5000	1893 억	5855225	N	N	334	N	N
61	20240419	130250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108700	-5000	5	-4.40	52343713700	480177	79.20	112400	112500	106300	147800	79600	113700	108991.16	15.46	0	38828	119900	116800	113400	110300	106900	118350	111850	1893	34100	5000	84130	100	1	37868298	41163	-14.94	2.47	12	1.27	-7276.00	43961.00	149700	20240409	-27.39	68000	20231023	59.85	149700	-27.39	20240409	72000	50.97	20240126	149700	-27.39	20240409	68000	59.85	20231023	2.24	N	011790	5000	1893 억	5855225	N	N	334	N	N
62	20240419	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	106800	-6900	5	-6.07	45513247400	416879	68.76	112400	112500	106300	147800	79600	113700	109156.10	15.46	0	42923	119900	116800	113400	110300	106900	118350	111850	1893	34100	5000	84130	100	1	37868298	40443	-14.68	2.43	12	1.10	-7276.00	43961.00	149700	20240409	-28.66	68000	20231023	57.06	149700	-28.66	20240409	72000	48.33	20240126	149700	-28.66	20240409	68000	57.06	20231023	2.24	N	011790	5000	1893 억	5855225	N	N	334	N	N
63	20240419	110250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108100	-5600	5	-4.93	31919598100	290134	47.85	112400	112500	107700	147800	79600	113700	109993.24	15.46	0	-5691	119900	116800	113400	110300	106900	118350	111850	1893	34100	5000	84130	100	1	37868298	40936	-14.86	2.46	12	0.77	-7276.00	43961.00	149700	20240409	-27.79	68000	20231023	58.97	149700	-27.79	20240409	72000	50.14	20240126	149700	-27.79	20240409	68000	58.97	20231023	2.24	N	011790	5000	1893 억	5855225	N	N	334	N	N
64	20240419	100249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110600	-3100	5	-2.73	16478919400	148469	24.49	112400	112500	109900	147800	79600	113700	110958.35	15.46	0	-6399	119900	116800	113400	110300	106900	118350	111850	1893	34100	5000	84130	100	1	37868298	41882	-15.20	2.52	12	0.39	-7276.00	43961.00	149700	20240409	-26.12	68000	20231023	62.65	149700	-26.12	20240409	72000	53.61	20240126	149700	-26.12	20240409	68000	62.65	20231023	2.24	N	011790	5000	1893 억	5855225	N	N	334	N	N
65	20240419	090247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111100	-2600	5	-2.29	2982225600	26668	4.40	112400	112400	111000	147800	79600	113700	111689.13	15.46	0	-3731	119900	116800	113400	110300	106900	118350	111850	1893	34100	5000	84130	100	1	37868298	42072	-15.27	2.53	12	0.07	-7276.00	43961.00	149700	20240409	-25.78	68000	20231023	63.38	149700	-25.78	20240409	72000	54.31	20240126	149700	-25.78	20240409	68000	63.38	20231023	2.24	N	011790	5000	1893 억	5855225	N	N	334	N	N
66	20240418	160248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113700	1400	2	1.25	68124257000	599121	90.66	112100	116500	110000	145900	78700	112300	113707.47	15.47	0	3085	121900	117100	114600	109800	107300	115850	108550	1893	33600	5000	83100	100	1	37868298	43056	-15.63	2.59	12	1.58	-7276.00	43961.00	149700	20240409	-24.05	68000	20231023	67.21	149700	-24.05	20240409	72000	57.92	20240126	149700	-24.05	20240409	68000	67.21	20231023	2.33	N	011790	5000	1893 억	5859097	N	N	334	N	N
67	20240418	150248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113400	1100	2	0.98	63492314500	558370	84.49	112100	116500	110000	145900	78700	112300	113710.59	15.47	0	12147	121900	117100	114600	109800	107300	115850	108550	1893	33600	5000	83100	100	1	37868298	42943	-15.59	2.58	12	1.47	-7276.00	43961.00	149700	20240409	-24.25	68000	20231023	66.76	149700	-24.25	20240409	72000	57.50	20240126	149700	-24.25	20240409	68000	66.76	20231023	2.33	N	011790	5000	1893 억	5859097	N	N	162	N	N
68	20240418	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112800	500	2	0.45	56966238700	500739	75.77	112100	116500	110000	145900	78700	112300	113764.89	15.47	0	10775	121900	117100	114600	109800	107300	115850	108550	1893	33600	5000	83100	100	1	37868298	42715	-15.50	2.57	12	1.32	-7276.00	43961.00	149700	20240409	-24.65	68000	20231023	65.88	149700	-24.65	20240409	72000	56.67	20240126	149700	-24.65	20240409	68000	65.88	20231023	2.33	N	011790	5000	1893 억	5859097	N	N	162	N	N
69	20240418	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114400	2100	2	1.87	46989934100	412489	62.42	112100	116500	110000	145900	78700	112300	113918.77	15.47	0	9098	121900	117100	114600	109800	107300	115850	108550	1893	33600	5000	83100	100	1	37868298	43321	-15.72	2.60	12	1.09	-7276.00	43961.00	149700	20240409	-23.58	68000	20231023	68.24	149700	-23.58	20240409	72000	58.89	20240126	149700	-23.58	20240409	68000	68.24	20231023	2.33	N	011790	5000	1893 억	5859097	N	N	162	N	N
70	20240418	120247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115700	3400	2	3.03	43167394700	379288	57.40	112100	116500	110000	145900	78700	112300	113812.41	15.47	0	3937	121900	117100	114600	109800	107300	115850	108550	1893	33600	5000	83100	100	1	37868298	43814	-15.90	2.63	12	1.00	-7276.00	43961.00	149700	20240409	-22.71	68000	20231023	70.15	149700	-22.71	20240409	72000	60.69	20240126	149700	-22.71	20240409	68000	70.15	20231023	2.33	N	011790	5000	1893 억	5859097	N	N	162	N	N
71	20240418	110249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114900	2600	2	2.32	36615046900	321973	48.72	112100	116500	110000	145900	78700	112300	113721.70	15.47	0	4350	121900	117100	114600	109800	107300	115850	108550	1893	33600	5000	83100	100	1	37868298	43511	-15.79	2.61	12	0.85	-7276.00	43961.00	149700	20240409	-23.25	68000	20231023	68.97	149700	-23.25	20240409	72000	59.58	20240126	149700	-23.25	20240409	68000	68.97	20231023	2.33	N	011790	5000	1893 억	5859097	N	N	162	N	N
72	20240418	100248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114300	2000	2	1.78	28293879000	249920	37.82	112100	115700	110000	145900	78700	112300	113212.43	15.47	0	5321	121900	117100	114600	109800	107300	115850	108550	1893	33600	5000	83100	100	1	37868298	43283	-15.71	2.60	12	0.66	-7276.00	43961.00	149700	20240409	-23.65	68000	20231023	68.09	149700	-23.65	20240409	72000	58.75	20240126	149700	-23.65	20240409	68000	68.09	20231023	2.33	N	011790	5000	1893 억	5859097	N	N	162	N	N
73	20240418	090248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111900	-400	5	-0.36	2882974500	25613	3.88	112100	114000	111600	145900	78700	112300	112560.96	15.47	0	8927	121900	117100	114600	109800	107300	115850	108550	1893	33600	5000	83100	100	1	37868298	42375	-15.38	2.55	12	0.07	-7276.00	43961.00	149700	20240409	-25.25	68000	20231023	64.56	149700	-25.25	20240409	72000	55.42	20240126	149700	-25.25	20240409	68000	64.56	20231023	2.33	N	011790	5000	1893 억	5859097	N	N	162	N	N
74	20240417	160245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112300	-2600	5	-2.26	74762806800	650031	85.86	115900	119400	112100	149300	80500	114900	115023.31	15.61	0	1778	123366	119132	116266	112032	109166	117700	110600	1893	34400	5000	85020	100	1	37868298	42526	-15.43	2.55	12	1.72	-7276.00	43961.00	149700	20240409	-24.98	68000	20231023	65.15	149700	-24.98	20240409	72000	55.97	20240126	149700	-24.98	20240409	68000	65.15	20231023	2.35	N	011790	5000	1893 억	5912192	N	N	162	N	N
75	20240417	150249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112700	-2200	5	-1.91	68074238300	590527	78.00	115900	119400	112100	149300	80500	114900	115278.33	15.61	0	-19957	123366	119132	116266	112032	109166	117700	110600	1893	34400	5000	85020	100	1	37868298	42678	-15.49	2.56	12	1.56	-7276.00	43961.00	149700	20240409	-24.72	68000	20231023	65.74	149700	-24.72	20240409	72000	56.53	20240126	149700	-24.72	20240409	68000	65.74	20231023	2.35	N	011790	5000	1893 억	5912192	N	N	262	N	N
76	20240417	140247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113700	-1200	5	-1.04	61113715300	529205	69.90	115900	119400	112100	149300	80500	114900	115484.24	15.61	0	-17262	123366	119132	116266	112032	109166	117700	110600	1893	34400	5000	85020	100	1	37868298	43056	-15.63	2.59	12	1.40	-7276.00	43961.00	149700	20240409	-24.05	68000	20231023	67.21	149700	-24.05	20240409	72000	57.92	20240126	149700	-24.05	20240409	68000	67.21	20231023	2.35	N	011790	5000	1893 억	5912192	N	N	262	N	N
77	20240417	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112800	-2100	5	-1.83	54151908500	467717	61.78	115900	119400	112100	149300	80500	114900	115782.85	15.61	0	-20826	123366	119132	116266	112032	109166	117700	110600	1893	34400	5000	85020	100	1	37868298	42715	-15.50	2.57	12	1.24	-7276.00	43961.00	149700	20240409	-24.65	68000	20231023	65.88	149700	-24.65	20240409	72000	56.67	20240126	149700	-24.65	20240409	68000	65.88	20231023	2.35	N	011790	5000	1893 억	5912192	N	N	262	N	N
78	20240417	120248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112800	-2100	5	-1.83	46963626100	404021	53.36	115900	119400	112600	149300	80500	114900	116246.96	15.61	0	-29366	123366	119132	116266	112032	109166	117700	110600	1893	34400	5000	85020	100	1	37868298	42715	-15.50	2.57	12	1.07	-7276.00	43961.00	149700	20240409	-24.65	68000	20231023	65.88	149700	-24.65	20240409	72000	56.67	20240126	149700	-24.65	20240409	68000	65.88	20231023	2.35	N	011790	5000	1893 억	5912192	N	N	262	N	N
79	20240417	110249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115800	900	2	0.78	38500595400	329745	43.55	115900	119400	114000	149300	80500	114900	116769.59	15.61	0	-20642	123366	119132	116266	112032	109166	117700	110600	1893	34400	5000	85020	100	1	37868298	43851	-15.92	2.63	12	0.87	-7276.00	43961.00	149700	20240409	-22.65	68000	20231023	70.29	149700	-22.65	20240409	72000	60.83	20240126	149700	-22.65	20240409	68000	70.29	20231023	2.35	N	011790	5000	1893 억	5912192	N	N	262	N	N
80	20240417	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	116300	1400	2	1.22	28940864400	246816	32.60	115900	119400	115200	149300	80500	114900	117275.34	15.61	0	-9844	123366	119132	116266	112032	109166	117700	110600	1893	34400	5000	85020	100	1	37868298	44041	-15.98	2.65	12	0.65	-7276.00	43961.00	149700	20240409	-22.31	68000	20231023	71.03	149700	-22.31	20240409	72000	61.53	20240126	149700	-22.31	20240409	68000	71.03	20231023	2.35	N	011790	5000	1893 억	5912192	N	N	262	N	N
81	20240417	090248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115600	700	2	0.61	3161680600	27328	3.61	115900	116000	115200	149300	80500	114900	115753.87	15.61	0	-5016	123366	119132	116266	112032	109166	117700	110600	1893	34400	5000	85020	100	1	37868298	43776	-15.89	2.63	12	0.07	-7276.00	43961.00	149700	20240409	-22.78	68000	20231023	70.00	149700	-22.78	20240409	72000	60.56	20240126	149700	-22.78	20240409	68000	70.00	20231023	2.35	N	011790	5000	1893 억	5912192	N	N	262	N	N
82	20240416	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114900	-6300	5	-5.20	86165629600	745094	92.64	120000	120500	113400	157500	84900	121200	115645.18	15.42	0	68156	128333	124766	122733	119166	117133	123750	118150	1893	36300	5000	89680	100	1	37868298	43511	-15.79	2.61	12	1.97	-7276.00	43961.00	149700	20240409	-23.25	68000	20231023	68.97	149700	-23.25	20240409	72000	59.58	20240126	149700	-23.25	20240409	68000	68.97	20231023	2.27	N	011790	5000	1893 억	5841143	N	N	262	N	N
83	20240416	150247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115000	-6200	5	-5.12	80831615000	698701	86.87	120000	120500	113400	157500	84900	121200	115687.69	15.42	0	65726	128333	124766	122733	119166	117133	123750	118150	1893	36300	5000	89680	100	1	37868298	43549	-15.81	2.62	12	1.85	-7276.00	43961.00	149700	20240409	-23.18	68000	20231023	69.12	149700	-23.18	20240409	72000	59.72	20240126	149700	-23.18	20240409	68000	69.12	20231023	2.27	N	011790	5000	1893 억	5841143	N	N	97	N	N
84	20240416	140246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114600	-6600	5	-5.45	73202756000	632154	78.59	120000	120500	113400	157500	84900	121200	115798.13	15.42	0	51941	128333	124766	122733	119166	117133	123750	118150	1893	36300	5000	89680	100	1	37868298	43397	-15.75	2.61	12	1.67	-7276.00	43961.00	149700	20240409	-23.45	68000	20231023	68.53	149700	-23.45	20240409	72000	59.17	20240126	149700	-23.45	20240409	68000	68.53	20231023	2.27	N	011790	5000	1893 억	5841143	N	N	97	N	N
85	20240416	130247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114700	-6500	5	-5.36	67091829700	578755	71.96	120000	120500	113400	157500	84900	121200	115923.56	15.42	0	47654	128333	124766	122733	119166	117133	123750	118150	1893	36300	5000	89680	100	1	37868298	43435	-15.76	2.61	12	1.53	-7276.00	43961.00	149700	20240409	-23.38	68000	20231023	68.68	149700	-23.38	20240409	72000	59.31	20240126	149700	-23.38	20240409	68000	68.68	20231023	2.27	N	011790	5000	1893 억	5841143	N	N	97	N	N
86	20240416	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114600	-6600	5	-5.45	61179968600	527151	65.54	120000	120500	113400	157500	84900	121200	116056.86	15.42	0	44624	128333	124766	122733	119166	117133	123750	118150	1893	36300	5000	89680	100	1	37868298	43397	-15.75	2.61	12	1.39	-7276.00	43961.00	149700	20240409	-23.45	68000	20231023	68.53	149700	-23.45	20240409	72000	59.17	20240126	149700	-23.45	20240409	68000	68.53	20231023	2.27	N	011790	5000	1893 억	5841143	N	N	97	N	N
87	20240416	110248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114200	-7000	5	-5.78	53329249800	458641	57.02	120000	120500	113400	157500	84900	121200	116275.67	15.42	0	39022	128333	124766	122733	119166	117133	123750	118150	1893	36300	5000	89680	100	1	37868298	43246	-15.70	2.60	12	1.21	-7276.00	43961.00	149700	20240409	-23.71	68000	20231023	67.94	149700	-23.71	20240409	72000	58.61	20240126	149700	-23.71	20240409	68000	67.94	20231023	2.27	N	011790	5000	1893 억	5841143	N	N	97	N	N
88	20240416	100246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115900	-5300	5	-4.37	36245908300	309718	38.51	120000	120500	115300	157500	84900	121200	117027.49	15.42	0	23392	128333	124766	122733	119166	117133	123750	118150	1893	36300	5000	89680	100	1	37868298	43889	-15.93	2.64	12	0.82	-7276.00	43961.00	149700	20240409	-22.58	68000	20231023	70.44	149700	-22.58	20240409	72000	60.97	20240126	149700	-22.58	20240409	68000	70.44	20231023	2.27	N	011790	5000	1893 억	5841143	N	N	97	N	N
89	20240416	090244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	118300	-2900	5	-2.39	4624981800	38749	4.82	120000	120500	117600	157500	84900	121200	119353.02	15.42	0	5034	128333	124766	122733	119166	117133	123750	118150	1893	36300	5000	89680	100	1	37868298	44798	-16.26	2.69	12	0.10	-7276.00	43961.00	149700	20240409	-20.98	68000	20231023	73.97	149700	-20.98	20240409	72000	64.31	20240126	149700	-20.98	20240409	68000	73.97	20231023	2.27	N	011790	5000	1893 억	5841143	N	N	97	N	N
90	20240415	160244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121200	-6500	5	-5.09	97581170600	793573	83.12	124500	126300	120700	166000	89400	127700	122968.71	14.60	-600	80118	138300	133000	130200	124900	122100	131600	123500	1893	38300	5000	94490	100	1	37868298	45896	-16.66	2.76	12	2.10	-7276.00	43961.00	149700	20240409	-19.04	68000	20231023	78.24	149700	-19.04	20240409	72000	68.33	20240126	149700	-19.04	20240409	68000	78.24	20231023	2.23	N	011790	5000	1893 억	5528045	N	N	97	N	N
91	20240415	150245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122200	-5500	5	-4.31	86562111400	702774	73.61	124500	126300	121000	166000	89400	127700	123170.69	14.60	-600	61438	138300	133000	130200	124900	122100	131600	123500	1893	38300	5000	94490	100	1	37868298	46275	-16.79	2.78	12	1.86	-7276.00	43961.00	149700	20240409	-18.37	68000	20231023	79.71	149700	-18.37	20240409	72000	69.72	20240126	149700	-18.37	20240409	68000	79.71	20231023	2.23	N	011790	5000	1893 억	5528045	N	N	1402	N	N
92	20240415	140244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122400	-5300	5	-4.15	75470747300	612134	64.11	124500	126300	121000	166000	89400	127700	123289.71	14.60	-600	55468	138300	133000	130200	124900	122100	131600	123500	1893	38300	5000	94490	100	1	37868298	46351	-16.82	2.78	12	1.62	-7276.00	43961.00	149700	20240409	-18.24	68000	20231023	80.00	149700	-18.24	20240409	72000	70.00	20240126	149700	-18.24	20240409	68000	80.00	20231023	2.23	N	011790	5000	1893 억	5528045	N	N	1402	N	N
93	20240415	130244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122300	-5400	5	-4.23	69941873700	566965	59.38	124500	126300	121000	166000	89400	127700	123360.28	14.60	-600	59106	138300	133000	130200	124900	122100	131600	123500	1893	38300	5000	94490	100	1	37868298	46313	-16.81	2.78	12	1.50	-7276.00	43961.00	149700	20240409	-18.30	68000	20231023	79.85	149700	-18.30	20240409	72000	69.86	20240126	149700	-18.30	20240409	68000	79.85	20231023	2.23	N	011790	5000	1893 억	5528045	N	N	1402	N	N
94	20240415	120245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122400	-5300	5	-4.15	65874584700	533757	55.90	124500	126300	121000	166000	89400	127700	123415.12	14.60	-600	58795	138300	133000	130200	124900	122100	131600	123500	1893	38300	5000	94490	100	1	37868298	46351	-16.82	2.78	12	1.41	-7276.00	43961.00	149700	20240409	-18.24	68000	20231023	80.00	149700	-18.24	20240409	72000	70.00	20240126	149700	-18.24	20240409	68000	80.00	20231023	2.23	N	011790	5000	1893 억	5528045	N	N	1402	N	N
95	20240415	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	124100	-3600	5	-2.82	58469713800	473572	49.60	124500	126300	121000	166000	89400	127700	123463.43	14.60	-600	66766	138300	133000	130200	124900	122100	131600	123500	1893	38300	5000	94490	100	1	37868298	46995	-17.06	2.82	12	1.25	-7276.00	43961.00	149700	20240409	-17.10	68000	20231023	82.50	149700	-17.10	20240409	72000	72.36	20240126	149700	-17.10	20240409	68000	82.50	20231023	2.23	N	011790	5000	1893 억	5528045	N	N	1402	N	N
96	20240415	100245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122900	-4800	5	-3.76	45242739200	365996	38.33	124500	126300	121000	166000	89400	127700	123613.05	14.60	-600	68972	138300	133000	130200	124900	122100	131600	123500	1893	38300	5000	94490	100	1	37868298	46540	-16.89	2.80	12	0.97	-7276.00	43961.00	149700	20240409	-17.90	68000	20231023	80.74	149700	-17.90	20240409	72000	70.69	20240126	149700	-17.90	20240409	68000	80.74	20231023	2.23	N	011790	5000	1893 억	5528045	N	N	1402	N	N
97	20240415	090246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	125400	-2300	5	-1.80	6573051900	52673	5.52	124500	126300	124000	166000	89400	127700	124778.13	14.60	-600	19098	138300	133000	130200	124900	122100	131600	123500	1893	38300	5000	94490	100	1	37868298	47487	-17.23	2.85	12	0.14	-7276.00	43961.00	149700	20240409	-16.23	68000	20231023	84.41	149700	-16.23	20240409	72000	74.17	20240126	149700	-16.23	20240409	68000	84.41	20231023	2.23	N	011790	5000	1893 억	5528045	N	N	1402	N	N
98	20240412	160244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	127700	-7100	5	-5.27	121719880100	938845	150.64	135300	135500	127400	175200	94400	134800	129651.78	14.30	0	50960	141133	137966	134533	131366	127933	139550	132950	1893	40400	5000	99750	100	1	37868298	48358	-17.55	2.90	12	2.48	-7276.00	43961.00	149700	20240409	-14.70	68000	20231023	87.79	149700	-14.70	20240409	72000	77.36	20240126	149700	-14.70	20240409	68000	87.79	20231023	2.24	N	011790	5000	1893 억	5416522	N	N	1402	N	N
99	20240412	150244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128600	-6200	5	-4.60	109115274800	840320	134.83	135300	135500	127500	175200	94400	134800	129845.19	14.30	0	33108	141133	137966	134533	131366	127933	139550	132950	1893	40400	5000	99750	100	1	37868298	48699	-17.67	2.93	12	2.22	-7276.00	43961.00	149700	20240409	-14.09	68000	20231023	89.12	149700	-14.09	20240409	72000	78.61	20240126	149700	-14.09	20240409	68000	89.12	20231023	2.24	N	011790	5000	1893 억	5416522	N	N	181	N	N
100	20240412	140245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128400	-6400	5	-4.75	97810668400	752372	120.72	135300	135500	127500	175200	94400	134800	129998.22	14.30	0	13194	141133	137966	134533	131366	127933	139550	132950	1893	40400	5000	99750	100	1	37868298	48623	-17.65	2.92	12	1.99	-7276.00	43961.00	149700	20240409	-14.23	68000	20231023	88.82	149700	-14.23	20240409	72000	78.33	20240126	149700	-14.23	20240409	68000	88.82	20231023	2.24	N	011790	5000	1893 억	5416522	N	N	181	N	N
101	20240412	130243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128700	-6100	5	-4.53	91105649800	700371	112.37	135300	135500	127500	175200	94400	134800	130076.86	14.30	0	4936	141133	137966	134533	131366	127933	139550	132950	1893	40400	5000	99750	100	1	37868298	48736	-17.69	2.93	12	1.85	-7276.00	43961.00	149700	20240409	-14.03	68000	20231023	89.26	149700	-14.03	20240409	72000	78.75	20240126	149700	-14.03	20240409	68000	89.26	20231023	2.24	N	011790	5000	1893 억	5416522	N	N	181	N	N
102	20240412	120245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128600	-6200	5	-4.60	82035112500	630060	101.09	135300	135500	127500	175200	94400	134800	130196.51	14.30	0	-4504	141133	137966	134533	131366	127933	139550	132950	1893	40400	5000	99750	100	1	37868298	48699	-17.67	2.93	12	1.66	-7276.00	43961.00	149700	20240409	-14.09	68000	20231023	89.12	149700	-14.09	20240409	72000	78.61	20240126	149700	-14.09	20240409	68000	89.12	20231023	2.24	N	011790	5000	1893 억	5416522	N	N	181	N	N
103	20240412	110242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	130200	-4600	5	-3.41	67889334100	521022	83.60	135300	135500	127500	175200	94400	134800	130293.75	14.30	0	-29004	141133	137966	134533	131366	127933	139550	132950	1893	40400	5000	99750	100	1	37868298	49305	-17.89	2.96	12	1.38	-7276.00	43961.00	149700	20240409	-13.03	68000	20231023	91.47	149700	-13.03	20240409	72000	80.83	20240126	149700	-13.03	20240409	68000	91.47	20231023	2.24	N	011790	5000	1893 억	5416522	N	N	181	N	N
104	20240412	100243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	128800	-6000	5	-4.45	48689159500	372405	59.75	135300	135500	128200	175200	94400	134800	130734.20	14.30	0	-22442	141133	137966	134533	131366	127933	139550	132950	1893	40400	5000	99750	100	1	37868298	48774	-17.70	2.93	12	0.98	-7276.00	43961.00	149700	20240409	-13.96	68000	20231023	89.41	149700	-13.96	20240409	72000	78.89	20240126	149700	-13.96	20240409	68000	89.41	20231023	2.24	N	011790	5000	1893 억	5416522	N	N	181	N	N
105	20240412	090244	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134100	-700	5	-0.52	3841098800	28476	4.57	135300	135500	134000	175200	94400	134800	134891.43	14.30	0	-11448	141133	137966	134533	131366	127933	139550	132950	1893	40400	5000	99750	100	1	37868298	50781	-18.43	3.05	12	0.08	-7276.00	43961.00	149700	20240409	-10.42	68000	20231023	97.21	149700	-10.42	20240409	72000	86.25	20240126	149700	-10.42	20240409	68000	97.21	20231023	2.24	N	011790	5000	1893 억	5416522	N	N	181	N	N
106	20240411	160241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134800	-700	5	-0.52	82353128700	613518	47.54	133000	137700	131100	176100	94900	135500	134229.70	14.50	0	-72853	154833	145166	140033	130366	125233	142600	127800	1893	40600	5000	100270	100	1	37868298	51046	-18.53	3.07	12	1.62	-7276.00	43961.00	149700	20240409	-9.95	68000	20231023	98.24	149700	-9.95	20240409	72000	87.22	20240126	149700	-9.95	20240409	68000	98.24	20231023	2.19	N	011790	5000	1893 억	5491065	N	N	181	N	N
107	20240411	150246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133700	-1800	5	-1.33	68085439600	507305	39.31	133000	137700	131100	176100	94900	135500	134209.63	14.50	0	-48047	154833	145166	140033	130366	125233	142600	127800	1893	40600	5000	100270	100	1	37868298	50630	-18.38	3.04	12	1.34	-7276.00	43961.00	149700	20240409	-10.69	68000	20231023	96.62	149700	-10.69	20240409	72000	85.69	20240126	149700	-10.69	20240409	68000	96.62	20231023	2.19	N	011790	5000	1893 억	5491065	N	N	82	N	N
108	20240411	140247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133500	-2000	5	-1.48	60197368900	448397	34.75	133000	137700	131100	176100	94900	135500	134249.67	14.50	0	-40906	154833	145166	140033	130366	125233	142600	127800	1893	40600	5000	100270	100	1	37868298	50554	-18.35	3.04	12	1.18	-7276.00	43961.00	149700	20240409	-10.82	68000	20231023	96.32	149700	-10.82	20240409	72000	85.42	20240126	149700	-10.82	20240409	68000	96.32	20231023	2.19	N	011790	5000	1893 억	5491065	N	N	82	N	N
109	20240411	130240	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	134400	-1100	5	-0.81	53096505600	395549	30.65	133000	137700	131100	176100	94900	135500	134234.41	14.50	0	-34347	154833	145166	140033	130366	125233	142600	127800	1893	40600	5000	100270	100	1	37868298	50895	-18.47	3.06	12	1.04	-7276.00	43961.00	149700	20240409	-10.22	68000	20231023	97.65	149700	-10.22	20240409	72000	86.67	20240126	149700	-10.22	20240409	68000	97.65	20231023	2.19	N	011790	5000	1893 억	5491065	N	N	82	N	N
110	20240411	120243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133800	-1700	5	-1.25	49405778500	367977	28.52	133000	137700	131100	176100	94900	135500	134262.64	14.50	0	-32045	154833	145166	140033	130366	125233	142600	127800	1893	40600	5000	100270	100	1	37868298	50668	-18.39	3.04	12	0.97	-7276.00	43961.00	149700	20240409	-10.62	68000	20231023	96.76	149700	-10.62	20240409	72000	85.83	20240126	149700	-10.62	20240409	68000	96.76	20231023	2.19	N	011790	5000	1893 억	5491065	N	N	82	N	N
111	20240411	110241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	133000	-2500	5	-1.85	38616655700	286717	22.22	133000	137700	132300	176100	94900	135500	134685.12	14.50	0	-30284	154833	145166	140033	130366	125233	142600	127800	1893	40600	5000	100270	100	1	37868298	50365	-18.28	3.03	12	0.76	-7276.00	43961.00	149700	20240409	-11.16	68000	20231023	95.59	149700	-11.16	20240409	72000	84.72	20240126	149700	-11.16	20240409	68000	95.59	20231023	2.19	N	011790	5000	1893 억	5491065	N	N	82	N	N
112	20240411	100243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	136600	1100	2	0.81	26864631100	199173	15.43	133000	137700	132300	176100	94900	135500	134880.35	14.50	0	-8463	154833	145166	140033	130366	125233	142600	127800	1893	40600	5000	100270	100	1	37868298	51728	-18.77	3.11	12	0.53	-7276.00	43961.00	149700	20240409	-8.75	68000	20231023	100.88	149700	-8.75	20240409	72000	89.72	20240126	149700	-8.75	20240409	68000	100.88	20231023	2.19	N	011790	5000	1893 억	5491065	N	N	82	N	N
113	20240411	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	137000	1500	2	1.11	5561103700	41179	3.19	133000	137500	132800	176100	94900	135500	135045.16	14.50	0	12796	154833	145166	140033	130366	125233	142600	127800	1893	40600	5000	100270	100	1	37868298	51880	-18.83	3.12	12	0.11	-7276.00	43961.00	149700	20240409	-8.48	68000	20231023	101.47	149700	-8.48	20240409	72000	90.28	20240126	149700	-8.48	20240409	68000	101.47	20231023	2.19	N	011790	5000	1893 억	5491065	N	N	82	N	N
114	20240409	160239	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	135500	-9800	5	-6.74	180639275700	1278602	68.26	140900	149700	134900	188800	101800	145300	141293.92	14.55	0	-10873	156566	150932	141866	136232	127166	153750	139050	1893	43500	5000	107520	100	1	37868298	51312	-18.62	3.08	12	3.38	-7276.00	43961.00	149700	20240409	-9.49	68000	20231023	99.26	149700	-9.49	20240409	72000	88.19	20240126	149700	-9.49	20240409	68000	99.26	20231023	2.17	N	011790	5000	1893 억	5508641	N	N	82	N	N
115	20240409	150240	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	137300	-8000	5	-5.51	171011734000	1207838	64.49	140900	149700	134900	188800	101800	145300	141584.75	14.55	0	-24733	156566	150932	141866	136232	127166	153750	139050	1893	43500	5000	107520	100	1	37868298	51993	-18.87	3.12	12	3.19	-7276.00	43961.00	149700	20240409	-8.28	68000	20231023	101.91	149700	-8.28	20240409	72000	90.69	20240126	149700	-8.28	20240409	68000	101.91	20231023	2.17	N	011790	5000	1893 억	5508641	N	N	76	N	N
116	20240409	140243	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	139700	-5600	5	-3.85	154374807200	1086209	57.99	140900	149700	134900	188800	101800	145300	142122.33	14.55	0	-41316	156566	150932	141866	136232	127166	153750	139050	1893	43500	5000	107520	100	1	37868298	52902	-19.20	3.18	12	2.87	-7276.00	43961.00	149700	20240409	-6.68	68000	20231023	105.44	149700	-6.68	20240409	72000	94.03	20240126	149700	-6.68	20240409	68000	105.44	20231023	2.17	N	011790	5000	1893 억	5508641	N	N	76	N	N
117	20240409	130240	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	138700	-6600	5	-4.54	144250451900	1013426	54.11	140900	149700	134900	188800	101800	145300	142339.17	14.55	0	-32388	156566	150932	141866	136232	127166	153750	139050	1893	43500	5000	107520	100	1	37868298	52523	-19.06	3.16	12	2.68	-7276.00	43961.00	149700	20240409	-7.35	68000	20231023	103.97	149700	-7.35	20240409	72000	92.64	20240126	149700	-7.35	20240409	68000	103.97	20231023	2.17	N	011790	5000	1893 억	5508641	N	N	76	N	N
118	20240409	120241	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	137500	-7800	5	-5.37	125352869400	875044	46.72	140900	149700	137100	188800	101800	145300	143253.03	14.55	0	-24173	156566	150932	141866	136232	127166	153750	139050	1893	43500	5000	107520	100	1	37868298	52069	-18.90	3.13	12	2.31	-7276.00	43961.00	149700	20240409	-8.15	68000	20231023	102.21	149700	-8.15	20240409	72000	90.97	20240126	149700	-8.15	20240409	68000	102.21	20231023	2.17	N	011790	5000	1893 억	5508641	N	N	76	N	N
119	20240409	110241	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	139300	-6000	5	-4.13	102529342500	710056	37.91	140900	149700	138800	188800	101800	145300	144396.03	14.55	0	5159	156566	150932	141866	136232	127166	153750	139050	1893	43500	5000	107520	100	1	37868298	52751	-19.15	3.17	12	1.88	-7276.00	43961.00	149700	20240409	-6.95	68000	20231023	104.85	149700	-6.95	20240409	72000	93.47	20240126	149700	-6.95	20240409	68000	104.85	20231023	2.17	N	011790	5000	1893 억	5508641	N	N	76	N	N
120	20240409	100239	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	146700	1400	2	0.96	69485578300	477445	25.49	140900	149700	140300	188800	101800	145300	145536.34	14.55	0	27658	156566	150932	141866	136232	127166	153750	139050	1893	43500	5000	107520	100	1	37868298	55553	-20.16	3.34	12	1.26	-7276.00	43961.00	149700	20240409	-2.00	68000	20231023	115.74	149700	-2.00	20240409	72000	103.75	20240126	149700	-2.00	20240409	68000	115.74	20231023	2.17	N	011790	5000	1893 억	5508641	N	N	76	N	N
121	20240409	090243	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	142900	-2400	5	-1.65	8578936500	60661	3.24	140900	143800	140300	188800	101800	145300	141419.13	14.55	0	3686	156566	150932	141866	136232	127166	153750	139050	1893	43500	5000	107520	100	1	37868298	54114	-19.64	3.25	12	0.16	-7276.00	43961.00	147500	20240408	-3.12	68000	20231023	110.15	147500	-3.12	20240408	72000	98.47	20240126	147500	-3.12	20240408	68000	110.15	20231023	2.17	N	011790	5000	1893 억	5508641	N	N	76	N	N
122	20240408	160240	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	145300	7200	2	5.21	262140100600	1856676	77.93	144700	147500	132800	179500	96700	138100	141182.04	14.70	0	-60851	152833	145466	136733	129366	120633	149150	133050	1893	41400	5000	102190	100	1	37868298	55023	-19.97	3.31	12	4.90	-7276.00	43961.00	147500	20240408	-1.49	68000	20231023	113.68	147500	-1.49	20240408	72000	101.81	20240126	147500	-1.49	20240408	68000	113.68	20231023	2.07	N	011790	5000	1893 억	5568428	N	N	76	N	N
123	20240408	150240	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	143000	4900	2	3.55	245801315200	1743334	73.17	144700	147500	132800	179500	96700	138100	140995.11	14.70	0	-80436	152833	145466	136733	129366	120633	149150	133050	1893	41400	5000	102190	100	1	37868298	54152	-19.65	3.25	12	4.60	-7276.00	43961.00	147500	20240408	-3.05	68000	20231023	110.29	147500	-3.05	20240408	72000	98.61	20240126	147500	-3.05	20240408	68000	110.29	20231023	2.07	N	011790	5000	1893 억	5568428	N	N	108	N	N
124	20240408	140241	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	142200	4100	2	2.97	229109717800	1625631	68.23	144700	147500	132800	179500	96700	138100	140936.03	14.70	0	-89799	152833	145466	136733	129366	120633	149150	133050	1893	41400	5000	102190	100	1	37868298	53849	-19.54	3.23	12	4.29	-7276.00	43961.00	147500	20240408	-3.59	68000	20231023	109.12	147500	-3.59	20240408	72000	97.50	20240126	147500	-3.59	20240408	68000	109.12	20231023	2.07	N	011790	5000	1893 억	5568428	N	N	108	N	N
125	20240408	130240	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	143100	5000	2	3.62	194298695800	1384400	58.11	144700	147500	132800	179500	96700	138100	140348.81	14.70	0	-89106	152833	145466	136733	129366	120633	149150	133050	1893	41400	5000	102190	100	1	37868298	54190	-19.67	3.26	12	3.66	-7276.00	43961.00	147500	20240408	-2.98	68000	20231023	110.44	147500	-2.98	20240408	72000	98.75	20240126	147500	-2.98	20240408	68000	110.44	20231023	2.07	N	011790	5000	1893 억	5568428	N	N	108	N	N
126	20240408	120240	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	141200	3100	2	2.24	176838147700	1261883	52.96	144700	147500	132800	179500	96700	138100	140138.45	14.70	0	-103757	152833	145466	136733	129366	120633	149150	133050	1893	41400	5000	102190	100	1	37868298	53470	-19.41	3.21	12	3.33	-7276.00	43961.00	147500	20240408	-4.27	68000	20231023	107.65	147500	-4.27	20240408	72000	96.11	20240126	147500	-4.27	20240408	68000	107.65	20231023	2.07	N	011790	5000	1893 억	5568428	N	N	108	N	N
127	20240408	110241	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	140900	2800	2	2.03	158562449600	1132689	47.54	144700	147500	132800	179500	96700	138100	139987.78	14.70	0	-118791	152833	145466	136733	129366	120633	149150	133050	1893	41400	5000	102190	100	1	37868298	53356	-19.37	3.21	12	2.99	-7276.00	43961.00	147500	20240408	-4.47	68000	20231023	107.21	147500	-4.47	20240408	72000	95.69	20240126	147500	-4.47	20240408	68000	107.21	20231023	2.07	N	011790	5000	1893 억	5568428	N	N	108	N	N
128	20240408	100238	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	137100	-1000	5	-0.72	120476099400	860121	36.10	144700	147500	132800	179500	96700	138100	140068.99	14.70	0	-102652	152833	145466	136733	129366	120633	149150	133050	1893	41400	5000	102190	100	1	37868298	51917	-18.84	3.12	12	2.27	-7276.00	43961.00	147500	20240408	-7.05	68000	20231023	101.62	147500	-7.05	20240408	72000	90.42	20240126	147500	-7.05	20240408	68000	101.62	20231023	2.07	N	011790	5000	1893 억	5568428	N	N	108	N	N
129	20240408	090241	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	Y	144000	5900	2	4.27	24504103600	169284	7.11	144700	147500	142700	179500	96700	138100	144754.98	14.70	0	-48132	152833	145466	136733	129366	120633	149150	133050	1893	41400	5000	102190	100	1	37868298	54530	-19.79	3.28	12	0.45	-7276.00	43961.00	147500	20240408	-2.37	68000	20231023	111.76	147500	-2.37	20240408	72000	100.00	20240126	147500	-2.37	20240408	68000	111.76	20231023	2.07	N	011790	5000	1893 억	5568428	N	N	108	N	N
130	20240405	160240	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	138100	7500	2	5.74	326521396500	2355905	119.06	128900	144100	128000	169700	91500	130600	138633.12	14.50	0	36771	146466	138532	125066	117132	103666	142500	121100	1893	39100	5000	96640	100	1	37868298	52296	-18.98	3.14	12	6.22	-7276.00	43961.00	144100	20240405	-4.16	68000	20231023	103.09	144100	-4.16	20240405	72000	91.81	20240126	144100	-4.16	20240405	68000	103.09	20231023	2.16	N	011790	5000	1893 억	5492573	N	N	108	N	N
131	20240405	150238	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	137200	6600	2	5.05	315627219500	2276850	115.07	128900	144100	128000	169700	91500	130600	138661.84	14.50	0	20184	146466	138532	125066	117132	103666	142500	121100	1893	39100	5000	96640	100	1	37868298	51955	-18.86	3.12	12	6.01	-7276.00	43961.00	144100	20240405	-4.79	68000	20231023	101.76	144100	-4.79	20240405	72000	90.56	20240126	144100	-4.79	20240405	68000	101.76	20231023	2.16	N	011790	5000	1893 억	5492573	N	N	118	N	N
132	20240405	140239	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	138900	8300	2	6.36	281227691600	2027210	102.45	128900	144100	128000	169700	91500	130600	138768.95	14.50	0	-18326	146466	138532	125066	117132	103666	142500	121100	1893	39100	5000	96640	100	1	37868298	52599	-19.09	3.16	12	5.35	-7276.00	43961.00	144100	20240405	-3.61	68000	20231023	104.26	144100	-3.61	20240405	72000	92.92	20240126	144100	-3.61	20240405	68000	104.26	20231023	2.16	N	011790	5000	1893 억	5492573	N	N	118	N	N
133	20240405	130238	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	143200	12600	2	9.65	233780430200	1689233	85.37	128900	143600	128000	169700	91500	130600	138443.37	14.50	0	5663	146466	138532	125066	117132	103666	142500	121100	1893	39100	5000	96640	100	1	37868298	54227	-19.68	3.26	12	4.46	-7276.00	43961.00	143600	20240405	-0.28	68000	20231023	110.59	143600	-0.28	20240405	72000	98.89	20240126	143600	-0.28	20240405	68000	110.59	20231023	2.16	N	011790	5000	1893 억	5492573	N	N	118	N	N
134	20240405	120238	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	139900	9300	2	7.12	198757537300	1441083	72.83	128900	141200	128000	169700	91500	130600	137976.30	14.50	0	-29998	146466	138532	125066	117132	103666	142500	121100	1893	39100	5000	96640	100	1	37868298	52978	-19.23	3.18	12	3.81	-7276.00	43961.00	141200	20240405	-0.92	68000	20231023	105.74	141200	-0.92	20240405	72000	94.31	20240126	141200	-0.92	20240405	68000	105.74	20231023	2.16	N	011790	5000	1893 억	5492573	N	N	118	N	N
135	20240405	110240	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	137400	6800	2	5.21	164443128500	1195088	60.40	128900	141200	128000	169700	91500	130600	137661.47	14.50	0	-50231	146466	138532	125066	117132	103666	142500	121100	1893	39100	5000	96640	100	1	37868298	52031	-18.88	3.13	12	3.16	-7276.00	43961.00	141200	20240405	-2.69	68000	20231023	102.06	141200	-2.69	20240405	72000	90.83	20240126	141200	-2.69	20240405	68000	102.06	20231023	2.16	N	011790	5000	1893 억	5492573	N	N	118	N	N
136	20240405	100225	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	138100	7500	2	5.74	140555220600	1020929	51.60	128900	141200	128000	169700	91500	130600	137747.65	14.50	0	-57899	146466	138532	125066	117132	103666	142500	121100	1893	39100	5000	96640	100	1	37868298	52296	-18.98	3.14	12	2.70	-7276.00	43961.00	141200	20240405	-2.20	68000	20231023	103.09	141200	-2.20	20240405	72000	91.81	20240126	141200	-2.20	20240405	68000	103.09	20231023	2.16	N	011790	5000	1893 억	5492573	N	N	118	N	N
137	20240405	090238	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	134300	3700	2	2.83	15361169700	116349	5.88	128900	135300	128000	169700	91500	130600	132168.80	14.50	0	1838	146466	138532	125066	117132	103666	142500	121100	1893	39100	5000	96640	100	1	37868298	50857	-18.46	3.05	12	0.31	-7276.00	43961.00	135300	20240405	-0.74	68000	20231023	97.50	135300	-0.74	20240405	72000	86.53	20240126	135300	-0.74	20240405	68000	97.50	20231023	2.16	N	011790	5000	1893 억	5492573	N	N	118	N	N
138	20240404	160237	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	130600	18100	2	16.09	245529265600	1947343	421.13	113000	133000	111600	146200	78800	112500	126076.39	14.25	0	97569	118900	115700	112100	108900	105300	117300	110500	1893	33700	5000	83250	100	1	37868298	49456	-17.95	2.97	12	5.14	-7276.00	43961.00	133000	20240404	-1.80	68000	20231023	92.06	133000	-1.80	20240404	72000	81.39	20240126	133000	-1.80	20240404	68000	92.06	20231023	2.13	N	011790	5000	1893 억	5395654	N	N	118	N	N
139	20240404	150237	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	129100	16600	2	14.76	223368847800	1777138	384.33	113000	133000	111600	146200	78800	112500	125690.21	14.25	0	75813	118900	115700	112100	108900	105300	117300	110500	1893	33700	5000	83250	100	1	37868298	48888	-17.74	2.94	12	4.69	-7276.00	43961.00	133000	20240404	-2.93	68000	20231023	89.85	133000	-2.93	20240404	72000	79.31	20240126	133000	-2.93	20240404	68000	89.85	20231023	2.13	N	011790	5000	1893 억	5395654	N	N	111	N	N
140	20240404	140236	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	125100	12600	2	11.20	196700705700	1567978	339.09	113000	133000	111600	146200	78800	112500	125448.64	14.25	0	72388	118900	115700	112100	108900	105300	117300	110500	1893	33700	5000	83250	100	1	37868298	47373	-17.19	2.85	12	4.14	-7276.00	43961.00	133000	20240404	-5.94	68000	20231023	83.97	133000	-5.94	20240404	72000	73.75	20240126	133000	-5.94	20240404	68000	83.97	20231023	2.13	N	011790	5000	1893 억	5395654	N	N	111	N	N
141	20240404	130236	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	124800	12300	2	10.93	185167286300	1474876	318.96	113000	133000	111600	146200	78800	112500	125547.70	14.25	0	64344	118900	115700	112100	108900	105300	117300	110500	1893	33700	5000	83250	100	1	37868298	47260	-17.15	2.84	12	3.89	-7276.00	43961.00	133000	20240404	-6.17	68000	20231023	83.53	133000	-6.17	20240404	72000	73.33	20240126	133000	-6.17	20240404	68000	83.53	20231023	2.13	N	011790	5000	1893 억	5395654	N	N	111	N	N
142	20240404	120236	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	124900	12400	2	11.02	167151770400	1329645	287.55	113000	133000	111600	146200	78800	112500	125711.58	14.25	0	55873	118900	115700	112100	108900	105300	117300	110500	1893	33700	5000	83250	100	1	37868298	47298	-17.17	2.84	12	3.51	-7276.00	43961.00	133000	20240404	-6.09	68000	20231023	83.68	133000	-6.09	20240404	72000	73.47	20240126	133000	-6.09	20240404	68000	83.68	20231023	2.13	N	011790	5000	1893 억	5395654	N	N	111	N	N
143	20240404	110236	55	50.00	KOSPI200	신고가	화학	N	N	N	Y	50	Y	128900	16400	2	14.58	147463720800	1174314	253.96	113000	133000	111600	146200	78800	112500	125574.35	14.25	0	48944	118900	115700	112100	108900	105300	117300	110500	1893	33700	5000	83250	100	1	37868298	48812	-17.72	2.93	12	3.10	-7276.00	43961.00	133000	20240404	-3.08	68000	20231023	89.56	133000	-3.08	20240404	72000	79.03	20240126	133000	-3.08	20240404	68000	89.56	20231023	2.13	N	011790	5000	1893 억	5395654	N	N	111	N	N
144	20240404	100235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	120800	8300	2	7.38	34643228700	294423	63.67	113000	121900	111600	146200	78800	112500	117664.82	14.25	0	21214	118900	115700	112100	108900	105300	117300	110500	1893	33700	5000	83250	100	1	37868298	45745	-16.60	2.75	12	0.78	-7276.00	43961.00	127300	20240319	-5.11	68000	20231023	77.65	127300	-5.11	20240319	72000	67.78	20240126	127300	-5.11	20240319	68000	77.65	20231023	2.13	N	011790	5000	1893 억	5395654	N	N	111	N	N
145	20240404	090237	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	114000	1500	2	1.33	1144015400	10053	2.17	113000	114800	113000	146200	78800	112500	113798.41	14.25	0	-1270	118900	115700	112100	108900	105300	117300	110500	1893	33700	5000	83250	100	1	37868298	43170	-15.67	2.59	12	0.03	-7276.00	43961.00	127300	20240319	-10.45	68000	20231023	67.65	127300	-10.45	20240319	72000	58.33	20240126	127300	-10.45	20240319	68000	67.65	20231023	2.13	N	011790	5000	1893 억	5395654	N	N	111	N	N
146	20240403	160237	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	112500	-2500	5	-2.17	51412323000	460321	204.65	112100	115300	108500	149500	80500	115000	111687.18	14.20	0	15763	121533	118266	116133	112866	110733	117200	111800	1893	34500	5000	85100	100	1	37868298	42602	-15.46	2.56	12	1.22	-7276.00	43961.00	127300	20240319	-11.63	68000	20231023	65.44	127300	-11.63	20240319	72000	56.25	20240126	127300	-11.63	20240319	68000	65.44	20231023	2.10	N	011790	5000	1893 억	5376905	N	N	111	N	N
147	20240403	150236	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	112800	-2200	5	-1.91	48728439600	436499	194.06	112100	115300	108500	149500	80500	115000	111634.65	14.20	0	12421	121533	118266	116133	112866	110733	117200	111800	1893	34500	5000	85100	100	1	37868298	42715	-15.50	2.57	12	1.15	-7276.00	43961.00	127300	20240319	-11.39	68000	20231023	65.88	127300	-11.39	20240319	72000	56.67	20240126	127300	-11.39	20240319	68000	65.88	20231023	2.10	N	011790	5000	1893 억	5376905	N	N	135	N	N
148	20240403	140235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	112500	-2500	5	-2.17	44938946700	402853	179.10	112100	115300	108500	149500	80500	115000	111551.66	14.20	0	10719	121533	118266	116133	112866	110733	117200	111800	1893	34500	5000	85100	100	1	37868298	42602	-15.46	2.56	12	1.06	-7276.00	43961.00	127300	20240319	-11.63	68000	20231023	65.44	127300	-11.63	20240319	72000	56.25	20240126	127300	-11.63	20240319	68000	65.44	20231023	2.10	N	011790	5000	1893 억	5376905	N	N	135	N	N
149	20240403	130234	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	113100	-1900	5	-1.65	40902213700	367094	163.20	112100	115300	108500	149500	80500	115000	111421.56	14.20	0	10132	121533	118266	116133	112866	110733	117200	111800	1893	34500	5000	85100	100	1	37868298	42829	-15.54	2.57	12	0.97	-7276.00	43961.00	127300	20240319	-11.15	68000	20231023	66.32	127300	-11.15	20240319	72000	57.08	20240126	127300	-11.15	20240319	68000	66.32	20231023	2.10	N	011790	5000	1893 억	5376905	N	N	135	N	N
150	20240403	120236	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	113300	-1700	5	-1.48	37954538400	341010	151.60	112100	115300	108500	149500	80500	115000	111300.28	14.20	0	9047	121533	118266	116133	112866	110733	117200	111800	1893	34500	5000	85100	100	1	37868298	42905	-15.57	2.58	12	0.90	-7276.00	43961.00	127300	20240319	-11.00	68000	20231023	66.62	127300	-11.00	20240319	72000	57.36	20240126	127300	-11.00	20240319	68000	66.62	20231023	2.10	N	011790	5000	1893 억	5376905	N	N	135	N	N
151	20240403	110235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	112800	-2200	5	-1.91	32745240800	295327	131.29	112100	114700	108500	149500	80500	115000	110877.80	14.20	0	13032	121533	118266	116133	112866	110733	117200	111800	1893	34500	5000	85100	100	1	37868298	42715	-15.50	2.57	12	0.78	-7276.00	43961.00	127300	20240319	-11.39	68000	20231023	65.88	127300	-11.39	20240319	72000	56.67	20240126	127300	-11.39	20240319	68000	65.88	20231023	2.10	N	011790	5000	1893 억	5376905	N	N	135	N	N
152	20240403	100235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	111200	-3800	5	-3.30	21801303400	198117	88.08	112100	112800	108500	149500	80500	115000	110042.37	14.20	0	17118	121533	118266	116133	112866	110733	117200	111800	1893	34500	5000	85100	100	1	37868298	42110	-15.28	2.53	12	0.52	-7276.00	43961.00	127300	20240319	-12.65	68000	20231023	63.53	127300	-12.65	20240319	72000	54.44	20240126	127300	-12.65	20240319	68000	63.53	20231023	2.10	N	011790	5000	1893 억	5376905	N	N	135	N	N
153	20240403	090235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	112500	-2500	5	-2.17	1161471900	10374	4.61	112100	112500	111200	149500	80500	115000	111957.54	14.20	0	414	121533	118266	116133	112866	110733	117200	111800	1893	34500	5000	85100	100	1	37868298	42602	-15.46	2.56	12	0.03	-7276.00	43961.00	127300	20240319	-11.63	68000	20231023	65.44	127300	-11.63	20240319	72000	56.25	20240126	127300	-11.63	20240319	68000	65.44	20231023	2.10	N	011790	5000	1893 억	5376905	N	N	135	N	N
154	20240402	160230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	115000	-2900	5	-2.46	25985528300	223880	61.77	118900	119400	114000	153200	82600	117900	116071.58	14.24	0	-18838	123166	120532	115366	112732	107566	121850	114050	1893	35300	5000	87240	100	1	37868298	43549	-15.81	2.62	12	0.59	-7276.00	43961.00	127300	20240319	-9.66	68000	20231023	69.12	127300	-9.66	20240319	72000	59.72	20240126	127300	-9.66	20240319	68000	69.12	20231023	2.13	N	011790	5000	1893 억	5393025	N	N	135	N	N
155	20240402	150235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	114300	-3600	5	-3.05	23775152300	204646	56.46	118900	119400	114000	153200	82600	117900	116176.97	14.24	0	-18392	123166	120532	115366	112732	107566	121850	114050	1893	35300	5000	87240	100	1	37868298	43283	-15.71	2.60	12	0.54	-7276.00	43961.00	127300	20240319	-10.21	68000	20231023	68.09	127300	-10.21	20240319	72000	58.75	20240126	127300	-10.21	20240319	68000	68.09	20231023	2.13	N	011790	5000	1893 억	5393025	N	N	11	N	N
156	20240402	140236	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	114600	-3300	5	-2.80	20395945200	175109	48.31	118900	119400	114500	153200	82600	117900	116475.71	14.24	0	-16719	123166	120532	115366	112732	107566	121850	114050	1893	35300	5000	87240	100	1	37868298	43397	-15.75	2.61	12	0.46	-7276.00	43961.00	127300	20240319	-9.98	68000	20231023	68.53	127300	-9.98	20240319	72000	59.17	20240126	127300	-9.98	20240319	68000	68.53	20231023	2.13	N	011790	5000	1893 억	5393025	N	N	11	N	N
157	20240402	130232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	116000	-1900	5	-1.61	17197994100	147334	40.65	118900	119400	115500	153200	82600	117900	116727.94	14.24	0	-9264	123166	120532	115366	112732	107566	121850	114050	1893	35300	5000	87240	100	1	37868298	43927	-15.94	2.64	12	0.39	-7276.00	43961.00	127300	20240319	-8.88	68000	20231023	70.59	127300	-8.88	20240319	72000	61.11	20240126	127300	-8.88	20240319	68000	70.59	20231023	2.13	N	011790	5000	1893 억	5393025	N	N	11	N	N
158	20240402	120232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	115900	-2000	5	-1.70	15084891900	129151	35.63	118900	119400	115500	153200	82600	117900	116800.43	14.24	0	-10218	123166	120532	115366	112732	107566	121850	114050	1893	35300	5000	87240	100	1	37868298	43889	-15.93	2.64	12	0.34	-7276.00	43961.00	127300	20240319	-8.96	68000	20231023	70.44	127300	-8.96	20240319	72000	60.97	20240126	127300	-8.96	20240319	68000	70.44	20231023	2.13	N	011790	5000	1893 억	5393025	N	N	11	N	N
159	20240402	110233	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	115900	-2000	5	-1.70	12330472100	105367	29.07	118900	119400	115600	153200	82600	117900	117024.04	14.24	0	-11634	123166	120532	115366	112732	107566	121850	114050	1893	35300	5000	87240	100	1	37868298	43889	-15.93	2.64	12	0.28	-7276.00	43961.00	127300	20240319	-8.96	68000	20231023	70.44	127300	-8.96	20240319	72000	60.97	20240126	127300	-8.96	20240319	68000	70.44	20231023	2.13	N	011790	5000	1893 억	5393025	N	N	11	N	N
160	20240402	100233	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	116300	-1600	5	-1.36	8827776400	75172	20.74	118900	119400	116000	153200	82600	117900	117434.37	14.24	0	-9766	123166	120532	115366	112732	107566	121850	114050	1893	35300	5000	87240	100	1	37868298	44041	-15.98	2.65	12	0.20	-7276.00	43961.00	127300	20240319	-8.64	68000	20231023	71.03	127300	-8.64	20240319	72000	61.53	20240126	127300	-8.64	20240319	68000	71.03	20231023	2.13	N	011790	5000	1893 억	5393025	N	N	11	N	N
161	20240402	090231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	118700	800	2	0.68	1661839800	13969	3.85	118900	119400	118500	153200	82600	117900	118966.27	14.24	0	-6017	123166	120532	115366	112732	107566	121850	114050	1893	35300	5000	87240	100	1	37868298	44950	-16.31	2.70	12	0.04	-7276.00	43961.00	127300	20240319	-6.76	68000	20231023	74.56	127300	-6.76	20240319	72000	64.86	20240126	127300	-6.76	20240319	68000	74.56	20231023	2.13	N	011790	5000	1893 억	5393025	N	N	11	N	N
162	20240401	160231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	117900	6700	2	6.03	40996536200	357159	54.52	111200	118000	110200	144500	77900	111200	114781.27	14.21	32	21858	123933	117566	113533	107166	103133	115550	105150	1893	33300	5000	82280	100	1	37868298	44647	-16.20	2.68	12	0.94	-7276.00	43961.00	127300	20240319	-7.38	68000	20231023	73.38	127300	-7.38	20240319	72000	63.75	20240126	127300	-7.38	20240319	68000	73.38	20231023	2.10	N	011790	5000	1893 억	5379691	N	N	11	N	N
163	20240401	150232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	117300	6100	2	5.49	38694344700	337593	51.54	111200	118000	110200	144500	77900	111200	114618.36	14.21	32	20798	123933	117566	113533	107166	103133	115550	105150	1893	33300	5000	82280	100	1	37868298	44420	-16.12	2.67	12	0.89	-7276.00	43961.00	127300	20240319	-7.86	68000	20231023	72.50	127300	-7.86	20240319	72000	62.92	20240126	127300	-7.86	20240319	68000	72.50	20231023	2.10	N	011790	5000	1893 억	5379691	N	N	194	N	N
164	20240401	140231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	117300	6100	2	5.49	35989678300	314500	48.01	111200	118000	110200	144500	77900	111200	114434.62	14.21	32	19288	123933	117566	113533	107166	103133	115550	105150	1893	33300	5000	82280	100	1	37868298	44420	-16.12	2.67	12	0.83	-7276.00	43961.00	127300	20240319	-7.86	68000	20231023	72.50	127300	-7.86	20240319	72000	62.92	20240126	127300	-7.86	20240319	68000	72.50	20231023	2.10	N	011790	5000	1893 억	5379691	N	N	194	N	N
165	20240401	130231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	116000	4800	2	4.32	30142429600	264531	40.38	111200	116400	110200	144500	77900	111200	113946.71	14.21	32	9479	123933	117566	113533	107166	103133	115550	105150	1893	33300	5000	82280	100	1	37868298	43927	-15.94	2.64	12	0.70	-7276.00	43961.00	127300	20240319	-8.88	68000	20231023	70.59	127300	-8.88	20240319	72000	61.11	20240126	127300	-8.88	20240319	68000	70.59	20231023	2.10	N	011790	5000	1893 억	5379691	N	N	194	N	N
166	20240401	120233	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	116100	4900	2	4.41	27396088900	240844	36.77	111200	116400	110200	144500	77900	111200	113750.38	14.21	32	5298	123933	117566	113533	107166	103133	115550	105150	1893	33300	5000	82280	100	1	37868298	43965	-15.96	2.64	12	0.64	-7276.00	43961.00	127300	20240319	-8.80	68000	20231023	70.74	127300	-8.80	20240319	72000	61.25	20240126	127300	-8.80	20240319	68000	70.74	20231023	2.10	N	011790	5000	1893 억	5379691	N	N	194	N	N
167	20240401	110232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	115400	4200	2	3.78	24787759000	218345	33.33	111200	116400	110200	144500	77900	111200	113525.69	14.21	32	946	123933	117566	113533	107166	103133	115550	105150	1893	33300	5000	82280	100	1	37868298	43700	-15.86	2.63	12	0.58	-7276.00	43961.00	127300	20240319	-9.35	68000	20231023	69.71	127300	-9.35	20240319	72000	60.28	20240126	127300	-9.35	20240319	68000	69.71	20231023	2.10	N	011790	5000	1893 억	5379691	N	N	194	N	N
168	20240401	100230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	114800	3600	2	3.24	17639564200	156530	23.90	111200	115300	110200	144500	77900	111200	112691.30	14.21	32	-6587	123933	117566	113533	107166	103133	115550	105150	1893	33300	5000	82280	100	1	37868298	43473	-15.78	2.61	12	0.41	-7276.00	43961.00	127300	20240319	-9.82	68000	20231023	68.82	127300	-9.82	20240319	72000	59.44	20240126	127300	-9.82	20240319	68000	68.82	20231023	2.10	N	011790	5000	1893 억	5379691	N	N	194	N	N
169	20240401	090230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	111500	300	2	0.27	1142979500	10232	1.56	111200	113100	111200	144500	77900	111200	111706.51	14.21	32	902	123933	117566	113533	107166	103133	115550	105150	1893	33300	5000	82280	100	1	37868298	42223	-15.32	2.54	12	0.03	-7276.00	43961.00	127300	20240319	-12.41	68000	20231023	63.97	127300	-12.41	20240319	72000	54.86	20240126	127300	-12.41	20240319	68000	63.97	20231023	2.10	N	011790	5000	1893 억	5379691	N	N	194	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History