KissMeData/011780/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	30.00	KOSPI200	화학	N	N	N	Y	40	N	138200	-100	5	-0.07	9104369000	65654	33.59	137000	139800	136800	179700	96900	138300	138672.30	23.30	0	7528	144100	141200	135500	132600	126900	142650	134050	1523	41400	5000	102340	100	1	27672679	38244	9.96	0.74	12	0.24	13880.00	185837.00	163900	20240219	-15.68	107800	20240123	28.20	163900	-15.68	20240219	107800	28.20	20240123	163900	-15.68	20240219	107800	28.20	20240123	0.39	N	011780	5000	1523 억	6446362	N	N	185	N	N
3	20240430	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138400	100	2	0.07	6933618300	49942	25.55	137000	139800	136800	179700	96900	138300	138833.52	23.30	0	6827	144100	141200	135500	132600	126900	142650	134050	1523	41400	5000	102340	100	1	27672679	38299	9.97	0.74	12	0.18	13880.00	185837.00	163900	20240219	-15.56	107800	20240123	28.39	163900	-15.56	20240219	107800	28.39	20240123	163900	-15.56	20240219	107800	28.39	20240123	0.39	N	011780	5000	1523 억	6446362	N	N	10	N	N
4	20240430	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138800	500	2	0.36	5873521000	42284	21.63	137000	139800	136800	179700	96900	138300	138906.61	23.30	0	7123	144100	141200	135500	132600	126900	142650	134050	1523	41400	5000	102340	100	1	27672679	38410	10.00	0.75	12	0.15	13880.00	185837.00	163900	20240219	-15.31	107800	20240123	28.76	163900	-15.31	20240219	107800	28.76	20240123	163900	-15.31	20240219	107800	28.76	20240123	0.39	N	011780	5000	1523 억	6446362	N	N	10	N	N
5	20240430	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139400	1100	2	0.80	5058590100	36433	18.64	137000	139800	136800	179700	96900	138300	138846.53	23.30	0	7531	144100	141200	135500	132600	126900	142650	134050	1523	41400	5000	102340	100	1	27672679	38576	10.04	0.75	12	0.13	13880.00	185837.00	163900	20240219	-14.95	107800	20240123	29.31	163900	-14.95	20240219	107800	29.31	20240123	163900	-14.95	20240219	107800	29.31	20240123	0.39	N	011780	5000	1523 억	6446362	N	N	10	N	N
6	20240430	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139500	1200	2	0.87	4302154600	31006	15.86	137000	139800	136800	179700	96900	138300	138752.47	23.30	0	7138	144100	141200	135500	132600	126900	142650	134050	1523	41400	5000	102340	100	1	27672679	38603	10.05	0.75	12	0.11	13880.00	185837.00	163900	20240219	-14.89	107800	20240123	29.41	163900	-14.89	20240219	107800	29.41	20240123	163900	-14.89	20240219	107800	29.41	20240123	0.39	N	011780	5000	1523 억	6446362	N	N	10	N	N
7	20240430	110305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138900	600	2	0.43	3166413200	22850	11.69	137000	139800	136800	179700	96900	138300	138574.00	23.30	0	3479	144100	141200	135500	132600	126900	142650	134050	1523	41400	5000	102340	100	1	27672679	38437	10.01	0.75	12	0.08	13880.00	185837.00	163900	20240219	-15.25	107800	20240123	28.85	163900	-15.25	20240219	107800	28.85	20240123	163900	-15.25	20240219	107800	28.85	20240123	0.39	N	011780	5000	1523 억	6446362	N	N	10	N	N
8	20240430	100303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138300	0	3	0.00	2231993700	16110	8.24	137000	139800	136800	179700	96900	138300	138547.25	23.30	0	870	144100	141200	135500	132600	126900	142650	134050	1523	41400	5000	102340	100	1	27672679	38271	9.96	0.74	12	0.06	13880.00	185837.00	163900	20240219	-15.62	107800	20240123	28.29	163900	-15.62	20240219	107800	28.29	20240123	163900	-15.62	20240219	107800	28.29	20240123	0.39	N	011780	5000	1523 억	6446362	N	N	10	N	N
9	20240430	090311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139800	1500	2	1.08	495275500	3588	1.84	137000	139800	136800	179700	96900	138300	138035.91	23.30	0	-499	144100	141200	135500	132600	126900	142650	134050	1523	41400	5000	102340	100	1	27672679	38686	10.07	0.75	12	0.01	13880.00	185837.00	163900	20240219	-14.70	107800	20240123	29.68	163900	-14.70	20240219	107800	29.68	20240123	163900	-14.70	20240219	107800	29.68	20240123	0.39	N	011780	5000	1523 억	6446362	N	N	10	N	N
10	20240429	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138300	9700	2	7.54	26596758400	195339	317.51	130500	138400	129800	167100	90100	128600	136156.07	23.28	0	-4549	133333	130966	129533	127166	125733	130250	126450	1523	38500	5000	95160	100	1	27672679	38271	9.96	0.74	12	0.71	13880.00	185837.00	163900	20240219	-15.62	107800	20240123	28.29	163900	-15.62	20240219	107800	28.29	20240123	163900	-15.62	20240219	107800	28.29	20240123	0.42	N	011780	5000	1523 억	6442961	N	N	10	N	N
11	20240429	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138000	9400	2	7.31	24366741100	179208	291.29	130500	138100	129800	167100	90100	128600	135969.09	23.28	0	-5244	133333	130966	129533	127166	125733	130250	126450	1523	38500	5000	95160	100	1	27672679	38188	9.94	0.74	12	0.65	13880.00	185837.00	163900	20240219	-15.80	107800	20240123	28.01	163900	-15.80	20240219	107800	28.01	20240123	163900	-15.80	20240219	107800	28.01	20240123	0.42	N	011780	5000	1523 억	6442961	N	N	23	N	N
12	20240429	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137200	8600	2	6.69	20013591000	147616	239.94	130500	137800	129800	167100	90100	128600	135578.79	23.28	0	-4632	133333	130966	129533	127166	125733	130250	126450	1523	38500	5000	95160	100	1	27672679	37967	9.88	0.74	12	0.53	13880.00	185837.00	163900	20240219	-16.29	107800	20240123	27.27	163900	-16.29	20240219	107800	27.27	20240123	163900	-16.29	20240219	107800	27.27	20240123	0.42	N	011780	5000	1523 억	6442961	N	N	23	N	N
13	20240429	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137300	8700	2	6.77	17198592100	127061	206.53	130500	137800	129800	167100	90100	128600	135357.02	23.28	0	-1231	133333	130966	129533	127166	125733	130250	126450	1523	38500	5000	95160	100	1	27672679	37995	9.89	0.74	12	0.46	13880.00	185837.00	163900	20240219	-16.23	107800	20240123	27.37	163900	-16.23	20240219	107800	27.37	20240123	163900	-16.23	20240219	107800	27.37	20240123	0.42	N	011780	5000	1523 억	6442961	N	N	23	N	N
14	20240429	120304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137400	8800	2	6.84	14526723300	107623	174.93	130500	137400	129800	167100	90100	128600	134977.93	23.28	0	3297	133333	130966	129533	127166	125733	130250	126450	1523	38500	5000	95160	100	1	27672679	38022	9.90	0.74	12	0.39	13880.00	185837.00	163900	20240219	-16.17	107800	20240123	27.46	163900	-16.17	20240219	107800	27.46	20240123	163900	-16.17	20240219	107800	27.46	20240123	0.42	N	011780	5000	1523 억	6442961	N	N	23	N	N
15	20240429	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136000	7400	2	5.75	11003348900	81828	133.01	130500	136500	129800	167100	90100	128600	134469.31	23.28	0	2554	133333	130966	129533	127166	125733	130250	126450	1523	38500	5000	95160	100	1	27672679	37635	9.80	0.73	12	0.30	13880.00	185837.00	163900	20240219	-17.02	107800	20240123	26.16	163900	-17.02	20240219	107800	26.16	20240123	163900	-17.02	20240219	107800	26.16	20240123	0.42	N	011780	5000	1523 억	6442961	N	N	23	N	N
16	20240429	100304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134000	5400	2	4.20	5371951200	40293	65.49	130500	134500	129800	167100	90100	128600	133322.31	23.28	0	-1964	133333	130966	129533	127166	125733	130250	126450	1523	38500	5000	95160	100	1	27672679	37081	9.65	0.72	12	0.15	13880.00	185837.00	163900	20240219	-18.24	107800	20240123	24.30	163900	-18.24	20240219	107800	24.30	20240123	163900	-18.24	20240219	107800	24.30	20240123	0.42	N	011780	5000	1523 억	6442961	N	N	23	N	N
17	20240429	090305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	1400	2	1.09	493673500	3757	6.11	130500	132800	129800	167100	90100	128600	131401.73	23.28	0	1823	133333	130966	129533	127166	125733	130250	126450	1523	38500	5000	95160	100	1	27672679	35974	9.37	0.70	12	0.01	13880.00	185837.00	163900	20240219	-20.68	107800	20240123	20.59	163900	-20.68	20240219	107800	20.59	20240123	163900	-20.68	20240219	107800	20.59	20240123	0.42	N	011780	5000	1523 억	6442961	N	N	23	N	N
18	20240426	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128600	-1600	5	-1.23	7939056200	61395	45.95	131600	131900	128100	169200	91200	130200	129311.72	23.23	0	-10048	137533	133866	128733	125066	119933	135700	126900	1523	39000	5000	96340	100	1	27672679	35587	9.27	0.69	12	0.22	13880.00	185837.00	163900	20240219	-21.54	107800	20240123	19.29	163900	-21.54	20240219	107800	19.29	20240123	163900	-21.54	20240219	107800	19.29	20240123	0.43	N	011780	5000	1523 억	6429042	N	N	23	N	N
19	20240426	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129300	-900	5	-0.69	7212390700	55751	41.73	131600	131900	128100	169200	91200	130200	129367.89	23.23	0	-9656	137533	133866	128733	125066	119933	135700	126900	1523	39000	5000	96340	100	1	27672679	35781	9.32	0.70	12	0.20	13880.00	185837.00	163900	20240219	-21.11	107800	20240123	19.94	163900	-21.11	20240219	107800	19.94	20240123	163900	-21.11	20240219	107800	19.94	20240123	0.43	N	011780	5000	1523 억	6429042	N	N	81	N	N
20	20240426	140303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	-600	5	-0.46	6561201000	50712	37.95	131600	131900	128100	169200	91200	130200	129381.59	23.23	0	-8633	137533	133866	128733	125066	119933	135700	126900	1523	39000	5000	96340	100	1	27672679	35864	9.34	0.70	12	0.18	13880.00	185837.00	163900	20240219	-20.93	107800	20240123	20.22	163900	-20.93	20240219	107800	20.22	20240123	163900	-20.93	20240219	107800	20.22	20240123	0.43	N	011780	5000	1523 억	6429042	N	N	81	N	N
21	20240426	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-1800	5	-1.38	5290384700	40873	30.59	131600	131900	128100	169200	91200	130200	129434.67	23.23	0	-10096	137533	133866	128733	125066	119933	135700	126900	1523	39000	5000	96340	100	1	27672679	35532	9.25	0.69	12	0.15	13880.00	185837.00	163900	20240219	-21.66	107800	20240123	19.11	163900	-21.66	20240219	107800	19.11	20240123	163900	-21.66	20240219	107800	19.11	20240123	0.43	N	011780	5000	1523 억	6429042	N	N	81	N	N
22	20240426	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128600	-1600	5	-1.23	4321633200	33331	24.95	131600	131900	128100	169200	91200	130200	129658.04	23.23	0	-10102	137533	133866	128733	125066	119933	135700	126900	1523	39000	5000	96340	100	1	27672679	35587	9.27	0.69	12	0.12	13880.00	185837.00	163900	20240219	-21.54	107800	20240123	19.29	163900	-21.54	20240219	107800	19.29	20240123	163900	-21.54	20240219	107800	19.29	20240123	0.43	N	011780	5000	1523 억	6429042	N	N	81	N	N
23	20240426	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129000	-1200	5	-0.92	3330342900	25619	19.17	131600	131900	128200	169200	91200	130200	129995.02	23.23	0	-8180	137533	133866	128733	125066	119933	135700	126900	1523	39000	5000	96340	100	1	27672679	35698	9.29	0.69	12	0.09	13880.00	185837.00	163900	20240219	-21.29	107800	20240123	19.67	163900	-21.29	20240219	107800	19.67	20240123	163900	-21.29	20240219	107800	19.67	20240123	0.43	N	011780	5000	1523 억	6429042	N	N	81	N	N
24	20240426	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	1100	2	0.84	2177099300	16731	12.52	131600	131900	128200	169200	91200	130200	130123.67	23.23	0	-4999	137533	133866	128733	125066	119933	135700	126900	1523	39000	5000	96340	100	1	27672679	36334	9.46	0.71	12	0.06	13880.00	185837.00	163900	20240219	-19.89	107800	20240123	21.80	163900	-19.89	20240219	107800	21.80	20240123	163900	-19.89	20240219	107800	21.80	20240123	0.43	N	011780	5000	1523 억	6429042	N	N	81	N	N
25	20240426	090305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129700	-500	5	-0.38	275063300	2110	1.58	131600	131900	129000	169200	91200	130200	130361.91	23.23	0	-1054	137533	133866	128733	125066	119933	135700	126900	1523	39000	5000	96340	100	1	27672679	35891	9.34	0.70	12	0.01	13880.00	185837.00	163900	20240219	-20.87	107800	20240123	20.32	163900	-20.87	20240219	107800	20.32	20240123	163900	-20.87	20240219	107800	20.32	20240123	0.43	N	011780	5000	1523 억	6429042	N	N	81	N	N
26	20240425	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130200	4800	2	3.83	17332511100	133432	230.49	124200	132400	123600	163000	87800	125400	129897.23	23.05	0	28556	127333	126366	124833	123866	122333	126850	124350	1523	37600	5000	92790	100	1	27672679	36030	9.38	0.70	12	0.48	13880.00	185837.00	163900	20240219	-20.56	107800	20240123	20.78	163900	-20.56	20240219	107800	20.78	20240123	163900	-20.56	20240219	107800	20.78	20240123	0.44	N	011780	5000	1523 억	6378231	N	N	81	N	N
27	20240425	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130600	5200	2	4.15	15884587700	122329	211.31	124200	132400	123600	163000	87800	125400	129851.37	23.05	0	30123	127333	126366	124833	123866	122333	126850	124350	1523	37600	5000	92790	100	1	27672679	36141	9.41	0.70	12	0.44	13880.00	185837.00	163900	20240219	-20.32	107800	20240123	21.15	163900	-20.32	20240219	107800	21.15	20240123	163900	-20.32	20240219	107800	21.15	20240123	0.44	N	011780	5000	1523 억	6378231	N	N	6	N	N
28	20240425	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	5600	2	4.47	13722473000	105805	182.77	124200	132400	123600	163000	87800	125400	129695.88	23.05	0	30052	127333	126366	124833	123866	122333	126850	124350	1523	37600	5000	92790	100	1	27672679	36251	9.44	0.70	12	0.38	13880.00	185837.00	163900	20240219	-20.07	107800	20240123	21.52	163900	-20.07	20240219	107800	21.52	20240123	163900	-20.07	20240219	107800	21.52	20240123	0.44	N	011780	5000	1523 억	6378231	N	N	6	N	N
29	20240425	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	5900	2	4.70	11120451100	86050	148.64	124200	131800	123600	163000	87800	125400	129232.44	23.05	0	24699	127333	126366	124833	123866	122333	126850	124350	1523	37600	5000	92790	100	1	27672679	36334	9.46	0.71	12	0.31	13880.00	185837.00	163900	20240219	-19.89	107800	20240123	21.80	163900	-19.89	20240219	107800	21.80	20240123	163900	-19.89	20240219	107800	21.80	20240123	0.44	N	011780	5000	1523 억	6378231	N	N	6	N	N
30	20240425	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131500	6100	2	4.86	9447903600	73300	126.62	124200	131600	123600	163000	87800	125400	128893.64	23.05	0	22398	127333	126366	124833	123866	122333	126850	124350	1523	37600	5000	92790	100	1	27672679	36390	9.47	0.71	12	0.26	13880.00	185837.00	163900	20240219	-19.77	107800	20240123	21.99	163900	-19.77	20240219	107800	21.99	20240123	163900	-19.77	20240219	107800	21.99	20240123	0.44	N	011780	5000	1523 억	6378231	N	N	6	N	N
31	20240425	110302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	4600	2	3.67	7204373800	56156	97.00	124200	130500	123600	163000	87800	125400	128292.15	23.05	0	17715	127333	126366	124833	123866	122333	126850	124350	1523	37600	5000	92790	100	1	27672679	35974	9.37	0.70	12	0.20	13880.00	185837.00	163900	20240219	-20.68	107800	20240123	20.59	163900	-20.68	20240219	107800	20.59	20240123	163900	-20.68	20240219	107800	20.59	20240123	0.44	N	011780	5000	1523 억	6378231	N	N	6	N	N
32	20240425	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128700	3300	2	2.63	4345435800	34097	58.90	124200	129300	123600	163000	87800	125400	127443.35	23.05	0	12710	127333	126366	124833	123866	122333	126850	124350	1523	37600	5000	92790	100	1	27672679	35615	9.27	0.69	12	0.12	13880.00	185837.00	163900	20240219	-21.48	107800	20240123	19.39	163900	-21.48	20240219	107800	19.39	20240123	163900	-21.48	20240219	107800	19.39	20240123	0.44	N	011780	5000	1523 억	6378231	N	N	6	N	N
33	20240425	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125600	200	2	0.16	203805000	1633	2.82	124200	125800	123600	163000	87800	125400	124804.04	23.05	0	-733	127333	126366	124833	123866	122333	126850	124350	1523	37600	5000	92790	100	1	27672679	34757	9.05	0.68	12	0.01	13880.00	185837.00	163900	20240219	-23.37	107800	20240123	16.51	163900	-23.37	20240219	107800	16.51	20240123	163900	-23.37	20240219	107800	16.51	20240123	0.44	N	011780	5000	1523 억	6378231	N	N	6	N	N
34	20240424	160301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125400	2400	2	1.95	7201229600	57746	93.77	123900	125800	123300	159900	86100	123000	124703.90	23.03	0	-7493	124866	123932	122466	121532	120066	123200	120800	1523	36900	5000	91020	100	1	27672679	34702	9.03	0.67	12	0.21	13880.00	185837.00	163900	20240219	-23.49	107800	20240123	16.33	163900	-23.49	20240219	107800	16.33	20240123	163900	-23.49	20240219	107800	16.33	20240123	0.44	N	011780	5000	1523 억	6373879	N	N	6	N	N
35	20240424	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124800	1800	2	1.46	6008298000	48216	78.30	123900	125800	123300	159900	86100	123000	124612.12	23.03	0	-7542	124866	123932	122466	121532	120066	123200	120800	1523	36900	5000	91020	100	1	27672679	34536	8.99	0.67	12	0.17	13880.00	185837.00	163900	20240219	-23.86	107800	20240123	15.77	163900	-23.86	20240219	107800	15.77	20240123	163900	-23.86	20240219	107800	15.77	20240123	0.44	N	011780	5000	1523 억	6373879	N	N	76	N	N
36	20240424	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124500	1500	2	1.22	5248533300	42120	68.40	123900	125800	123300	159900	86100	123000	124609.05	23.03	0	-6680	124866	123932	122466	121532	120066	123200	120800	1523	36900	5000	91020	100	1	27672679	34452	8.97	0.67	12	0.15	13880.00	185837.00	163900	20240219	-24.04	107800	20240123	15.49	163900	-24.04	20240219	107800	15.49	20240123	163900	-24.04	20240219	107800	15.49	20240123	0.44	N	011780	5000	1523 억	6373879	N	N	76	N	N
37	20240424	130306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124600	1600	2	1.30	4393455800	35251	57.24	123900	125800	123300	159900	86100	123000	124633.51	23.03	0	-5265	124866	123932	122466	121532	120066	123200	120800	1523	36900	5000	91020	100	1	27672679	34480	8.98	0.67	12	0.13	13880.00	185837.00	163900	20240219	-23.98	107800	20240123	15.58	163900	-23.98	20240219	107800	15.58	20240123	163900	-23.98	20240219	107800	15.58	20240123	0.44	N	011780	5000	1523 억	6373879	N	N	76	N	N
38	20240424	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124500	1500	2	1.22	3694617300	29640	48.13	123900	125800	123300	159900	86100	123000	124649.71	23.03	0	-3272	124866	123932	122466	121532	120066	123200	120800	1523	36900	5000	91020	100	1	27672679	34452	8.97	0.67	12	0.11	13880.00	185837.00	163900	20240219	-24.04	107800	20240123	15.49	163900	-24.04	20240219	107800	15.49	20240123	163900	-24.04	20240219	107800	15.49	20240123	0.44	N	011780	5000	1523 억	6373879	N	N	76	N	N
39	20240424	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124800	1800	2	1.46	3048878300	24456	39.71	123900	125800	123300	159900	86100	123000	124667.91	23.03	0	-1301	124866	123932	122466	121532	120066	123200	120800	1523	36900	5000	91020	100	1	27672679	34536	8.99	0.67	12	0.09	13880.00	185837.00	163900	20240219	-23.86	107800	20240123	15.77	163900	-23.86	20240219	107800	15.77	20240123	163900	-23.86	20240219	107800	15.77	20240123	0.44	N	011780	5000	1523 억	6373879	N	N	76	N	N
40	20240424	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124900	1900	2	1.54	2240043000	17969	29.18	123900	125800	123300	159900	86100	123000	124661.53	23.03	0	111	124866	123932	122466	121532	120066	123200	120800	1523	36900	5000	91020	100	1	27672679	34563	9.00	0.67	12	0.06	13880.00	185837.00	163900	20240219	-23.79	107800	20240123	15.86	163900	-23.79	20240219	107800	15.86	20240123	163900	-23.79	20240219	107800	15.86	20240123	0.44	N	011780	5000	1523 억	6373879	N	N	76	N	N
41	20240424	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124300	1300	2	1.06	126873000	1021	1.66	123900	124900	123600	159900	86100	123000	124263.47	23.03	0	140	124866	123932	122466	121532	120066	123200	120800	1523	36900	5000	91020	100	1	27672679	34397	8.96	0.67	12	0.00	13880.00	185837.00	163900	20240219	-24.16	107800	20240123	15.31	163900	-24.16	20240219	107800	15.31	20240123	163900	-24.16	20240219	107800	15.31	20240123	0.44	N	011780	5000	1523 억	6373879	N	N	76	N	N
42	20240423	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123000	-100	5	-0.08	7283333000	59543	62.99	123100	123400	121000	160000	86200	123100	122320.18	23.09	1800	-17428	127900	125500	122100	119700	116300	126700	120900	1523	36900	5000	91090	100	1	27672679	34037	8.86	0.66	12	0.22	13880.00	185837.00	163900	20240219	-24.95	107800	20240123	14.10	163900	-24.95	20240219	107800	14.10	20240123	163900	-24.95	20240219	107800	14.10	20240123	0.45	N	011780	5000	1523 억	6390049	N	N	76	N	N
43	20240423	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122900	-200	5	-0.16	6365594000	52078	55.09	123100	123400	121000	160000	86200	123100	122231.92	23.09	1800	-14733	127900	125500	122100	119700	116300	126700	120900	1523	36900	5000	91090	100	1	27672679	34010	8.85	0.66	12	0.19	13880.00	185837.00	163900	20240219	-25.02	107800	20240123	14.01	163900	-25.02	20240219	107800	14.01	20240123	163900	-25.02	20240219	107800	14.01	20240123	0.45	N	011780	5000	1523 억	6390049	N	N	45	N	N
44	20240423	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	-300	5	-0.24	5207436000	42647	45.12	123100	123200	121000	160000	86200	123100	122105.56	23.09	1800	-12459	127900	125500	122100	119700	116300	126700	120900	1523	36900	5000	91090	100	1	27672679	33982	8.85	0.66	12	0.15	13880.00	185837.00	163900	20240219	-25.08	107800	20240123	13.91	163900	-25.08	20240219	107800	13.91	20240123	163900	-25.08	20240219	107800	13.91	20240123	0.45	N	011780	5000	1523 억	6390049	N	N	45	N	N
45	20240423	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	-300	5	-0.24	4342920500	35598	37.66	123100	123200	121000	160000	86200	123100	121999.00	23.09	1800	-10499	127900	125500	122100	119700	116300	126700	120900	1523	36900	5000	91090	100	1	27672679	33982	8.85	0.66	12	0.13	13880.00	185837.00	163900	20240219	-25.08	107800	20240123	13.91	163900	-25.08	20240219	107800	13.91	20240123	163900	-25.08	20240219	107800	13.91	20240123	0.45	N	011780	5000	1523 억	6390049	N	N	45	N	N
46	20240423	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122500	-600	5	-0.49	3641711800	29878	31.61	123100	123200	121000	160000	86200	123100	121886.06	23.09	1800	-8133	127900	125500	122100	119700	116300	126700	120900	1523	36900	5000	91090	100	1	27672679	33899	8.83	0.66	12	0.11	13880.00	185837.00	163900	20240219	-25.26	107800	20240123	13.64	163900	-25.26	20240219	107800	13.64	20240123	163900	-25.26	20240219	107800	13.64	20240123	0.45	N	011780	5000	1523 억	6390049	N	N	45	N	N
47	20240423	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121300	-1800	5	-1.46	2923482400	23995	25.38	123100	123200	121000	160000	86200	123100	121837.15	23.09	1800	-6551	127900	125500	122100	119700	116300	126700	120900	1523	36900	5000	91090	100	1	27672679	33567	8.74	0.65	12	0.09	13880.00	185837.00	163900	20240219	-25.99	107800	20240123	12.52	163900	-25.99	20240219	107800	12.52	20240123	163900	-25.99	20240219	107800	12.52	20240123	0.45	N	011780	5000	1523 억	6390049	N	N	45	N	N
48	20240423	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122200	-900	5	-0.73	1656168500	13623	14.41	123100	123100	121000	160000	86200	123100	121571.50	23.09	1800	-2424	127900	125500	122100	119700	116300	126700	120900	1523	36900	5000	91090	100	1	27672679	33816	8.80	0.66	12	0.05	13880.00	185837.00	163900	20240219	-25.44	107800	20240123	13.36	163900	-25.44	20240219	107800	13.36	20240123	163900	-25.44	20240219	107800	13.36	20240123	0.45	N	011780	5000	1523 억	6390049	N	N	45	N	N
49	20240423	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	-700	5	-0.57	184432000	1509	1.60	123100	123100	121400	160000	86200	123100	122221.34	23.09	1800	-435	127900	125500	122100	119700	116300	126700	120900	1523	36900	5000	91090	100	1	27672679	33871	8.82	0.66	12	0.01	13880.00	185837.00	163900	20240219	-25.32	107800	20240123	13.54	163900	-25.32	20240219	107800	13.54	20240123	163900	-25.32	20240219	107800	13.54	20240123	0.45	N	011780	5000	1523 억	6390049	N	N	45	N	N
50	20240422	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123100	6000	2	5.12	11592890400	94242	137.79	119000	124500	118700	152200	82000	117100	123011.86	23.00	0	14038	120100	118600	116900	115400	113700	119350	116150	1523	35100	5000	86650	100	1	27672679	34065	8.87	0.66	12	0.34	13880.00	185837.00	163900	20240219	-24.89	107800	20240123	14.19	163900	-24.89	20240219	107800	14.19	20240123	163900	-24.89	20240219	107800	14.19	20240123	0.45	N	011780	5000	1523 억	6364689	N	N	45	N	N
51	20240422	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	5300	2	4.53	10704795900	87010	127.22	119000	124500	118700	152200	82000	117100	123029.49	23.00	0	15349	120100	118600	116900	115400	113700	119350	116150	1523	35100	5000	86650	100	1	27672679	33871	8.82	0.66	12	0.31	13880.00	185837.00	163900	20240219	-25.32	107800	20240123	13.54	163900	-25.32	20240219	107800	13.54	20240123	163900	-25.32	20240219	107800	13.54	20240123	0.45	N	011780	5000	1523 억	6364689	N	N	23	N	N
52	20240422	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	5700	2	4.87	9690951800	78724	115.10	119000	124500	118700	152200	82000	117100	123100.35	23.00	0	15171	120100	118600	116900	115400	113700	119350	116150	1523	35100	5000	86650	100	1	27672679	33982	8.85	0.66	12	0.28	13880.00	185837.00	163900	20240219	-25.08	107800	20240123	13.91	163900	-25.08	20240219	107800	13.91	20240123	163900	-25.08	20240219	107800	13.91	20240123	0.45	N	011780	5000	1523 억	6364689	N	N	23	N	N
53	20240422	130258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124200	7100	2	6.06	8766633000	71231	104.15	119000	124500	118700	152200	82000	117100	123073.28	23.00	0	16057	120100	118600	116900	115400	113700	119350	116150	1523	35100	5000	86650	100	1	27672679	34369	8.95	0.67	12	0.26	13880.00	185837.00	163900	20240219	-24.22	107800	20240123	15.21	163900	-24.22	20240219	107800	15.21	20240123	163900	-24.22	20240219	107800	15.21	20240123	0.45	N	011780	5000	1523 억	6364689	N	N	23	N	N
54	20240422	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124300	7200	2	6.15	7851412200	63867	93.38	119000	124500	118700	152200	82000	117100	122933.79	23.00	0	16500	120100	118600	116900	115400	113700	119350	116150	1523	35100	5000	86650	100	1	27672679	34397	8.96	0.67	12	0.23	13880.00	185837.00	163900	20240219	-24.16	107800	20240123	15.31	163900	-24.16	20240219	107800	15.31	20240123	163900	-24.16	20240219	107800	15.31	20240123	0.45	N	011780	5000	1523 억	6364689	N	N	23	N	N
55	20240422	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124100	7000	2	5.98	6756312700	55047	80.49	119000	124500	118700	152200	82000	117100	122737.16	23.00	0	16439	120100	118600	116900	115400	113700	119350	116150	1523	35100	5000	86650	100	1	27672679	34342	8.94	0.67	12	0.20	13880.00	185837.00	163900	20240219	-24.28	107800	20240123	15.12	163900	-24.28	20240219	107800	15.12	20240123	163900	-24.28	20240219	107800	15.12	20240123	0.45	N	011780	5000	1523 억	6364689	N	N	23	N	N
56	20240422	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124200	7100	2	6.06	5115061500	41780	61.09	119000	124400	118700	152200	82000	117100	122428.47	23.00	0	18517	120100	118600	116900	115400	113700	119350	116150	1523	35100	5000	86650	100	1	27672679	34369	8.95	0.67	12	0.15	13880.00	185837.00	163900	20240219	-24.22	107800	20240123	15.21	163900	-24.22	20240219	107800	15.21	20240123	163900	-24.22	20240219	107800	15.21	20240123	0.45	N	011780	5000	1523 억	6364689	N	N	23	N	N
57	20240422	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119400	2300	2	1.96	286520600	2404	3.51	119000	120000	118700	152200	82000	117100	119184.94	23.00	0	1332	120100	118600	116900	115400	113700	119350	116150	1523	35100	5000	86650	100	1	27672679	33041	8.60	0.64	12	0.01	13880.00	185837.00	163900	20240219	-27.15	107800	20240123	10.76	163900	-27.15	20240219	107800	10.76	20240123	163900	-27.15	20240219	107800	10.76	20240123	0.45	N	011780	5000	1523 억	6364689	N	N	23	N	N
58	20240419	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117100	-1100	5	-0.93	7944163600	68252	121.16	117000	118400	115200	153600	82800	118200	116394.56	22.98	0	-9378	122200	120200	118400	116400	114600	121200	117400	1523	35400	5000	87460	100	1	27672679	32405	8.44	0.63	12	0.25	13880.00	185837.00	163900	20240219	-28.55	107800	20240123	8.63	163900	-28.55	20240219	107800	8.63	20240123	163900	-28.55	20240219	107800	8.63	20240123	0.47	N	011780	5000	1523 억	6357976	N	N	23	N	N
59	20240419	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117300	-900	5	-0.76	7375021700	63394	112.53	117000	118400	115200	153600	82800	118200	116336.27	22.98	0	-8324	122200	120200	118400	116400	114600	121200	117400	1523	35400	5000	87460	100	1	27672679	32460	8.45	0.63	12	0.23	13880.00	185837.00	163900	20240219	-28.43	107800	20240123	8.81	163900	-28.43	20240219	107800	8.81	20240123	163900	-28.43	20240219	107800	8.81	20240123	0.47	N	011780	5000	1523 억	6357976	N	N	58	N	N
60	20240419	140248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116900	-1300	5	-1.10	6675358100	57415	101.92	117000	118400	115200	153600	82800	118200	116265.05	22.98	0	-7847	122200	120200	118400	116400	114600	121200	117400	1523	35400	5000	87460	100	1	27672679	32349	8.42	0.63	12	0.21	13880.00	185837.00	163900	20240219	-28.68	107800	20240123	8.44	163900	-28.68	20240219	107800	8.44	20240123	163900	-28.68	20240219	107800	8.44	20240123	0.47	N	011780	5000	1523 억	6357976	N	N	58	N	N
61	20240419	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117200	-1000	5	-0.85	5835726400	50241	89.18	117000	118400	115200	153600	82800	118200	116154.66	22.98	0	-7052	122200	120200	118400	116400	114600	121200	117400	1523	35400	5000	87460	100	1	27672679	32432	8.44	0.63	12	0.18	13880.00	185837.00	163900	20240219	-28.49	107800	20240123	8.72	163900	-28.49	20240219	107800	8.72	20240123	163900	-28.49	20240219	107800	8.72	20240123	0.47	N	011780	5000	1523 억	6357976	N	N	58	N	N
62	20240419	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116900	-1300	5	-1.10	4859488800	41919	74.41	117000	118400	115200	153600	82800	118200	115925.69	22.98	0	-7711	122200	120200	118400	116400	114600	121200	117400	1523	35400	5000	87460	100	1	27672679	32349	8.42	0.63	12	0.15	13880.00	185837.00	163900	20240219	-28.68	107800	20240123	8.44	163900	-28.68	20240219	107800	8.44	20240123	163900	-28.68	20240219	107800	8.44	20240123	0.47	N	011780	5000	1523 억	6357976	N	N	58	N	N
63	20240419	110250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115600	-2600	5	-2.20	3682368800	31736	56.34	117000	118400	115200	153600	82800	118200	116031.28	22.98	0	-7325	122200	120200	118400	116400	114600	121200	117400	1523	35400	5000	87460	100	1	27672679	31990	8.33	0.62	12	0.11	13880.00	185837.00	163900	20240219	-29.47	107800	20240123	7.24	163900	-29.47	20240219	107800	7.24	20240123	163900	-29.47	20240219	107800	7.24	20240123	0.47	N	011780	5000	1523 억	6357976	N	N	58	N	N
64	20240419	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116300	-1900	5	-1.61	1681422700	14453	25.66	117000	118400	116000	153600	82800	118200	116337.28	22.98	0	-1817	122200	120200	118400	116400	114600	121200	117400	1523	35400	5000	87460	100	1	27672679	32183	8.38	0.63	12	0.05	13880.00	185837.00	163900	20240219	-29.04	107800	20240123	7.88	163900	-29.04	20240219	107800	7.88	20240123	163900	-29.04	20240219	107800	7.88	20240123	0.47	N	011780	5000	1523 억	6357976	N	N	58	N	N
65	20240419	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116100	-2100	5	-1.78	385836500	3304	5.87	117000	118400	116000	153600	82800	118200	116778.60	22.98	0	-1305	122200	120200	118400	116400	114600	121200	117400	1523	35400	5000	87460	100	1	27672679	32128	8.36	0.62	12	0.01	13880.00	185837.00	163900	20240219	-29.16	107800	20240123	7.70	163900	-29.16	20240219	107800	7.70	20240123	163900	-29.16	20240219	107800	7.70	20240123	0.47	N	011780	5000	1523 억	6357976	N	N	58	N	N
66	20240418	160247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118200	1600	2	1.37	6683830900	56211	86.33	117700	120400	116600	151500	81700	116600	118906.49	22.95	0	4019	122333	119466	118033	115166	113733	118750	114450	1523	34900	5000	86280	100	1	27672679	32709	8.52	0.64	12	0.20	13880.00	185837.00	163900	20240219	-27.88	107800	20240123	9.65	163900	-27.88	20240219	107800	9.65	20240123	163900	-27.88	20240219	107800	9.65	20240123	0.47	N	011780	5000	1523 억	6351008	N	N	58	N	N
67	20240418	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118500	1900	2	1.63	5980915400	50270	77.21	117700	120400	116600	151500	81700	116600	118975.84	22.95	0	3706	122333	119466	118033	115166	113733	118750	114450	1523	34900	5000	86280	100	1	27672679	32792	8.54	0.64	12	0.18	13880.00	185837.00	163900	20240219	-27.70	107800	20240123	9.93	163900	-27.70	20240219	107800	9.93	20240123	163900	-27.70	20240219	107800	9.93	20240123	0.47	N	011780	5000	1523 억	6351008	N	N	91	N	N
68	20240418	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118400	1800	2	1.54	4727960900	39683	60.95	117700	120400	116600	151500	81700	116600	119143.23	22.95	0	613	122333	119466	118033	115166	113733	118750	114450	1523	34900	5000	86280	100	1	27672679	32764	8.53	0.64	12	0.14	13880.00	185837.00	163900	20240219	-27.76	107800	20240123	9.83	163900	-27.76	20240219	107800	9.83	20240123	163900	-27.76	20240219	107800	9.83	20240123	0.47	N	011780	5000	1523 억	6351008	N	N	91	N	N
69	20240418	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118800	2200	2	1.89	3754607300	31499	48.38	117700	120400	116600	151500	81700	116600	119197.67	22.95	0	687	122333	119466	118033	115166	113733	118750	114450	1523	34900	5000	86280	100	1	27672679	32875	8.56	0.64	12	0.11	13880.00	185837.00	163900	20240219	-27.52	107800	20240123	10.20	163900	-27.52	20240219	107800	10.20	20240123	163900	-27.52	20240219	107800	10.20	20240123	0.47	N	011780	5000	1523 억	6351008	N	N	91	N	N
70	20240418	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119600	3000	2	2.57	2983282300	25039	38.46	117700	120400	116600	151500	81700	116600	119145.43	22.95	0	1230	122333	119466	118033	115166	113733	118750	114450	1523	34900	5000	86280	100	1	27672679	33097	8.62	0.64	12	0.09	13880.00	185837.00	163900	20240219	-27.03	107800	20240123	10.95	163900	-27.03	20240219	107800	10.95	20240123	163900	-27.03	20240219	107800	10.95	20240123	0.47	N	011780	5000	1523 억	6351008	N	N	91	N	N
71	20240418	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119500	2900	2	2.49	2070290000	17404	26.73	117700	120400	116600	151500	81700	116600	118954.84	22.95	0	2390	122333	119466	118033	115166	113733	118750	114450	1523	34900	5000	86280	100	1	27672679	33069	8.61	0.64	12	0.06	13880.00	185837.00	163900	20240219	-27.09	107800	20240123	10.85	163900	-27.09	20240219	107800	10.85	20240123	163900	-27.09	20240219	107800	10.85	20240123	0.47	N	011780	5000	1523 억	6351008	N	N	91	N	N
72	20240418	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119800	3200	2	2.74	1287538300	10866	16.69	117700	120400	116600	151500	81700	116600	118492.39	22.95	0	2814	122333	119466	118033	115166	113733	118750	114450	1523	34900	5000	86280	100	1	27672679	33152	8.63	0.64	12	0.04	13880.00	185837.00	163900	20240219	-26.91	107800	20240123	11.13	163900	-26.91	20240219	107800	11.13	20240123	163900	-26.91	20240219	107800	11.13	20240123	0.47	N	011780	5000	1523 억	6351008	N	N	91	N	N
73	20240418	090248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117600	1000	2	0.86	167072200	1418	2.18	117700	118500	116600	151500	81700	116600	117822.43	22.95	0	565	122333	119466	118033	115166	113733	118750	114450	1523	34900	5000	86280	100	1	27672679	32543	8.47	0.63	12	0.01	13880.00	185837.00	163900	20240219	-28.25	107800	20240123	9.09	163900	-28.25	20240219	107800	9.09	20240123	163900	-28.25	20240219	107800	9.09	20240123	0.47	N	011780	5000	1523 억	6351008	N	N	91	N	N
74	20240417	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116600	-3100	5	-2.59	7654870800	64859	121.59	120600	120900	116600	155600	83800	119700	118024.54	22.99	0	-12497	122766	121232	120466	118932	118166	120850	118550	1523	35900	5000	88570	100	1	27672679	32266	8.40	0.63	12	0.23	13880.00	185837.00	163900	20240219	-28.86	107800	20240123	8.16	163900	-28.86	20240219	107800	8.16	20240123	163900	-28.86	20240219	107800	8.16	20240123	0.48	N	011780	5000	1523 억	6361462	N	N	91	N	N
75	20240417	150249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116800	-2900	5	-2.42	6636955300	56133	105.23	120600	120900	116600	155600	83800	119700	118236.25	22.99	0	-10030	122766	121232	120466	118932	118166	120850	118550	1523	35900	5000	88570	100	1	27672679	32322	8.41	0.63	12	0.20	13880.00	185837.00	163900	20240219	-28.74	107800	20240123	8.35	163900	-28.74	20240219	107800	8.35	20240123	163900	-28.74	20240219	107800	8.35	20240123	0.48	N	011780	5000	1523 억	6361462	N	N	137	N	N
76	20240417	140247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117300	-2400	5	-2.01	5419963900	45731	85.73	120600	120900	117000	155600	83800	119700	118518.38	22.99	0	-8160	122766	121232	120466	118932	118166	120850	118550	1523	35900	5000	88570	100	1	27672679	32460	8.45	0.63	12	0.17	13880.00	185837.00	163900	20240219	-28.43	107800	20240123	8.81	163900	-28.43	20240219	107800	8.81	20240123	163900	-28.43	20240219	107800	8.81	20240123	0.48	N	011780	5000	1523 억	6361462	N	N	137	N	N
77	20240417	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	117400	-2300	5	-1.92	4592732400	38675	72.50	120600	120900	117000	155600	83800	119700	118751.97	22.99	0	-8952	122766	121232	120466	118932	118166	120850	118550	1523	35900	5000	88570	100	1	27672679	32488	8.46	0.63	12	0.14	13880.00	185837.00	163900	20240219	-28.37	107800	20240123	8.91	163900	-28.37	20240219	107800	8.91	20240123	163900	-28.37	20240219	107800	8.91	20240123	0.48	N	011780	5000	1523 억	6361462	N	N	137	N	N
78	20240417	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118500	-1200	5	-1.00	2871052300	24074	45.13	120600	120900	118400	155600	83800	119700	119259.46	22.99	0	-4962	122766	121232	120466	118932	118166	120850	118550	1523	35900	5000	88570	100	1	27672679	32792	8.54	0.64	12	0.09	13880.00	185837.00	163900	20240219	-27.70	107800	20240123	9.93	163900	-27.70	20240219	107800	9.93	20240123	163900	-27.70	20240219	107800	9.93	20240123	0.48	N	011780	5000	1523 억	6361462	N	N	137	N	N
79	20240417	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	118800	-900	5	-0.75	2350575100	19685	36.90	120600	120900	118400	155600	83800	119700	119409.45	22.99	0	-4981	122766	121232	120466	118932	118166	120850	118550	1523	35900	5000	88570	100	1	27672679	32875	8.56	0.64	12	0.07	13880.00	185837.00	163900	20240219	-27.52	107800	20240123	10.20	163900	-27.52	20240219	107800	10.20	20240123	163900	-27.52	20240219	107800	10.20	20240123	0.48	N	011780	5000	1523 억	6361462	N	N	137	N	N
80	20240417	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119400	-300	5	-0.25	1275297500	10643	19.95	120600	120900	119100	155600	83800	119700	119825.00	22.99	0	-2180	122766	121232	120466	118932	118166	120850	118550	1523	35900	5000	88570	100	1	27672679	33041	8.60	0.64	12	0.04	13880.00	185837.00	163900	20240219	-27.15	107800	20240123	10.76	163900	-27.15	20240219	107800	10.76	20240123	163900	-27.15	20240219	107800	10.76	20240123	0.48	N	011780	5000	1523 억	6361462	N	N	137	N	N
81	20240417	090248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120100	400	2	0.33	101187700	841	1.58	120600	120600	119800	155600	83800	119700	120318.31	22.99	0	-133	122766	121232	120466	118932	118166	120850	118550	1523	35900	5000	88570	100	1	27672679	33235	8.65	0.65	12	0.00	13880.00	185837.00	163900	20240219	-26.72	107800	20240123	11.41	163900	-26.72	20240219	107800	11.41	20240123	163900	-26.72	20240219	107800	11.41	20240123	0.48	N	011780	5000	1523 억	6361462	N	N	137	N	N
82	20240416	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119700	-2800	5	-2.29	6384790200	53151	40.11	121300	122000	119700	159200	85800	122500	120125.71	22.98	0	-3794	130033	126266	124133	120366	118233	128150	122250	1523	36700	5000	90650	100	1	27672679	33124	8.62	0.64	12	0.19	13880.00	185837.00	163900	20240219	-26.97	107800	20240123	11.04	163900	-26.97	20240219	107800	11.04	20240123	163900	-26.97	20240219	107800	11.04	20240123	0.47	N	011780	5000	1523 억	6359319	N	N	137	N	N
83	20240416	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119800	-2700	5	-2.20	5362857100	44617	33.67	121300	122000	119700	159200	85800	122500	120197.57	22.98	0	-461	130033	126266	124133	120366	118233	128150	122250	1523	36700	5000	90650	100	1	27672679	33152	8.63	0.64	12	0.16	13880.00	185837.00	163900	20240219	-26.91	107800	20240123	11.13	163900	-26.91	20240219	107800	11.13	20240123	163900	-26.91	20240219	107800	11.13	20240123	0.47	N	011780	5000	1523 억	6359319	N	N	234	N	N
84	20240416	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120200	-2300	5	-1.88	4183351700	34780	26.24	121300	122000	119900	159200	85800	122500	120280.32	22.98	0	-836	130033	126266	124133	120366	118233	128150	122250	1523	36700	5000	90650	100	1	27672679	33263	8.66	0.65	12	0.13	13880.00	185837.00	163900	20240219	-26.66	107800	20240123	11.50	163900	-26.66	20240219	107800	11.50	20240123	163900	-26.66	20240219	107800	11.50	20240123	0.47	N	011780	5000	1523 억	6359319	N	N	234	N	N
85	20240416	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120300	-2200	5	-1.80	3406402000	28312	21.36	121300	122000	119900	159200	85800	122500	120316.47	22.98	0	-1788	130033	126266	124133	120366	118233	128150	122250	1523	36700	5000	90650	100	1	27672679	33290	8.67	0.65	12	0.10	13880.00	185837.00	163900	20240219	-26.60	107800	20240123	11.60	163900	-26.60	20240219	107800	11.60	20240123	163900	-26.60	20240219	107800	11.60	20240123	0.47	N	011780	5000	1523 억	6359319	N	N	234	N	N
86	20240416	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120000	-2500	5	-2.04	2819213500	23429	17.68	121300	122000	119900	159200	85800	122500	120329.99	22.98	0	-2369	130033	126266	124133	120366	118233	128150	122250	1523	36700	5000	90650	100	1	27672679	33207	8.65	0.65	12	0.08	13880.00	185837.00	163900	20240219	-26.78	107800	20240123	11.32	163900	-26.78	20240219	107800	11.32	20240123	163900	-26.78	20240219	107800	11.32	20240123	0.47	N	011780	5000	1523 억	6359319	N	N	234	N	N
87	20240416	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120400	-2100	5	-1.71	1876970600	15585	11.76	121300	122000	120000	159200	85800	122500	120434.30	22.98	0	-624	130033	126266	124133	120366	118233	128150	122250	1523	36700	5000	90650	100	1	27672679	33318	8.67	0.65	12	0.06	13880.00	185837.00	163900	20240219	-26.54	107800	20240123	11.69	163900	-26.54	20240219	107800	11.69	20240123	163900	-26.54	20240219	107800	11.69	20240123	0.47	N	011780	5000	1523 억	6359319	N	N	234	N	N
88	20240416	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120700	-1800	5	-1.47	1406621200	11676	8.81	121300	122000	120000	159200	85800	122500	120470.98	22.98	0	-715	130033	126266	124133	120366	118233	128150	122250	1523	36700	5000	90650	100	1	27672679	33401	8.70	0.65	12	0.04	13880.00	185837.00	163900	20240219	-26.36	107800	20240123	11.97	163900	-26.36	20240219	107800	11.97	20240123	163900	-26.36	20240219	107800	11.97	20240123	0.47	N	011780	5000	1523 억	6359319	N	N	234	N	N
89	20240416	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121100	-1400	5	-1.14	211354200	1750	1.32	121300	122000	120100	159200	85800	122500	120772.84	22.98	0	-665	130033	126266	124133	120366	118233	128150	122250	1523	36700	5000	90650	100	1	27672679	33512	8.72	0.65	12	0.01	13880.00	185837.00	163900	20240219	-26.11	107800	20240123	12.34	163900	-26.11	20240219	107800	12.34	20240123	163900	-26.11	20240219	107800	12.34	20240123	0.47	N	011780	5000	1523 억	6359319	N	N	234	N	N
90	20240415	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122500	2600	2	2.17	16552430400	132346	141.13	122100	127900	122000	155800	84000	119900	125073.07	22.94	-480	10864	124366	122132	120766	118532	117166	121450	117850	1523	35900	5000	88720	100	1	27672679	33899	8.83	0.66	12	0.48	13880.00	185837.00	163900	20240219	-25.26	107800	20240123	13.64	163900	-25.26	20240219	107800	13.64	20240123	163900	-25.26	20240219	107800	13.64	20240123	0.45	N	011780	5000	1523 억	6348434	N	N	234	N	N
91	20240415	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122500	2600	2	2.17	15380035400	122781	130.93	122100	127900	122000	155800	84000	119900	125266.29	22.94	-480	12019	124366	122132	120766	118532	117166	121450	117850	1523	35900	5000	88720	100	1	27672679	33899	8.83	0.66	12	0.44	13880.00	185837.00	163900	20240219	-25.26	107800	20240123	13.64	163900	-25.26	20240219	107800	13.64	20240123	163900	-25.26	20240219	107800	13.64	20240123	0.45	N	011780	5000	1523 억	6348434	N	N	79	N	N
92	20240415	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	3300	2	2.75	14355709600	114432	122.02	122100	127900	122000	155800	84000	119900	125454.45	22.94	-480	12492	124366	122132	120766	118532	117166	121450	117850	1523	35900	5000	88720	100	1	27672679	34093	8.88	0.66	12	0.41	13880.00	185837.00	163900	20240219	-24.83	107800	20240123	14.29	163900	-24.83	20240219	107800	14.29	20240123	163900	-24.83	20240219	107800	14.29	20240123	0.45	N	011780	5000	1523 억	6348434	N	N	79	N	N
93	20240415	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124000	4100	2	3.42	13545705300	107883	115.04	122100	127900	122000	155800	84000	119900	125562.00	22.94	-480	13643	124366	122132	120766	118532	117166	121450	117850	1523	35900	5000	88720	100	1	27672679	34314	8.93	0.67	12	0.39	13880.00	185837.00	163900	20240219	-24.34	107800	20240123	15.03	163900	-24.34	20240219	107800	15.03	20240123	163900	-24.34	20240219	107800	15.03	20240123	0.45	N	011780	5000	1523 억	6348434	N	N	79	N	N
94	20240415	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124300	4400	2	3.67	12830738800	102126	108.90	122100	127900	122000	155800	84000	119900	125639.34	22.94	-480	13772	124366	122132	120766	118532	117166	121450	117850	1523	35900	5000	88720	100	1	27672679	34397	8.96	0.67	12	0.37	13880.00	185837.00	163900	20240219	-24.16	107800	20240123	15.31	163900	-24.16	20240219	107800	15.31	20240123	163900	-24.16	20240219	107800	15.31	20240123	0.45	N	011780	5000	1523 억	6348434	N	N	79	N	N
95	20240415	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124000	4100	2	3.42	11887390000	94535	100.81	122100	127900	122000	155800	84000	119900	125749.19	22.94	-480	14072	124366	122132	120766	118532	117166	121450	117850	1523	35900	5000	88720	100	1	27672679	34314	8.93	0.67	12	0.34	13880.00	185837.00	163900	20240219	-24.34	107800	20240123	15.03	163900	-24.34	20240219	107800	15.03	20240123	163900	-24.34	20240219	107800	15.03	20240123	0.45	N	011780	5000	1523 억	6348434	N	N	79	N	N
96	20240415	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124800	4900	2	4.09	10035028500	79616	84.90	122100	127900	122000	155800	84000	119900	126046.95	22.94	-480	11821	124366	122132	120766	118532	117166	121450	117850	1523	35900	5000	88720	100	1	27672679	34536	8.99	0.67	12	0.29	13880.00	185837.00	163900	20240219	-23.86	107800	20240123	15.77	163900	-23.86	20240219	107800	15.77	20240123	163900	-23.86	20240219	107800	15.77	20240123	0.45	N	011780	5000	1523 억	6348434	N	N	79	N	N
97	20240415	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	6600	2	5.50	2004507300	16024	17.09	122100	126800	122000	155800	84000	119900	125111.30	22.94	-480	5384	124366	122132	120766	118532	117166	121450	117850	1523	35900	5000	88720	100	1	27672679	35006	9.11	0.68	12	0.06	13880.00	185837.00	163900	20240219	-22.82	107800	20240123	17.35	163900	-22.82	20240219	107800	17.35	20240123	163900	-22.82	20240219	107800	17.35	20240123	0.45	N	011780	5000	1523 억	6348434	N	N	79	N	N
98	20240412	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119900	-3400	5	-2.76	11262517200	93415	119.16	122800	123000	119400	160200	86400	123300	120565.66	22.24	0	-20794	125433	124366	122433	121366	119433	124900	121900	1523	36900	5000	91240	100	1	28547679	34229	8.64	0.65	12	0.33	13880.00	185837.00	163900	20240219	-26.85	107800	20240123	11.22	163900	-26.85	20240219	107800	11.22	20240123	163900	-26.85	20240219	107800	11.22	20240123	0.45	N	011780	5000	1523 억	6348033	N	N	79	N	N
99	20240412	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120000	-3300	5	-2.68	8096002800	66988	85.45	122800	123000	120000	160200	86400	123300	120857.51	22.24	0	-13013	125433	124366	122433	121366	119433	124900	121900	1523	36900	5000	91240	100	1	28547679	34257	8.65	0.65	12	0.23	13880.00	185837.00	163900	20240219	-26.78	107800	20240123	11.32	163900	-26.78	20240219	107800	11.32	20240123	163900	-26.78	20240219	107800	11.32	20240123	0.45	N	011780	5000	1523 억	6348033	N	N	284	N	N
100	20240412	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120800	-2500	5	-2.03	5429333000	44845	57.20	122800	123000	120600	160200	86400	123300	121068.86	22.24	0	-11779	125433	124366	122433	121366	119433	124900	121900	1523	36900	5000	91240	100	1	28547679	34486	8.70	0.65	12	0.16	13880.00	185837.00	163900	20240219	-26.30	107800	20240123	12.06	163900	-26.30	20240219	107800	12.06	20240123	163900	-26.30	20240219	107800	12.06	20240123	0.45	N	011780	5000	1523 억	6348033	N	N	284	N	N
101	20240412	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121100	-2200	5	-1.78	4501371000	37168	47.41	122800	123000	120600	160200	86400	123300	121108.78	22.24	0	-9713	125433	124366	122433	121366	119433	124900	121900	1523	36900	5000	91240	100	1	28547679	34571	8.72	0.65	12	0.13	13880.00	185837.00	163900	20240219	-26.11	107800	20240123	12.34	163900	-26.11	20240219	107800	12.34	20240123	163900	-26.11	20240219	107800	12.34	20240123	0.45	N	011780	5000	1523 억	6348033	N	N	284	N	N
102	20240412	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121200	-2100	5	-1.70	3665874200	30269	38.61	122800	123000	120600	160200	86400	123300	121109.85	22.24	0	-8145	125433	124366	122433	121366	119433	124900	121900	1523	36900	5000	91240	100	1	28547679	34600	8.73	0.65	12	0.11	13880.00	185837.00	163900	20240219	-26.05	107800	20240123	12.43	163900	-26.05	20240219	107800	12.43	20240123	163900	-26.05	20240219	107800	12.43	20240123	0.45	N	011780	5000	1523 억	6348033	N	N	284	N	N
103	20240412	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121300	-2000	5	-1.62	2968346300	24522	31.28	122800	123000	120600	160200	86400	123300	121048.30	22.24	0	-8246	125433	124366	122433	121366	119433	124900	121900	1523	36900	5000	91240	100	1	28547679	34628	8.74	0.65	12	0.09	13880.00	185837.00	163900	20240219	-25.99	107800	20240123	12.52	163900	-25.99	20240219	107800	12.52	20240123	163900	-25.99	20240219	107800	12.52	20240123	0.45	N	011780	5000	1523 억	6348033	N	N	284	N	N
104	20240412	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120900	-2400	5	-1.95	1941026400	16019	20.43	122800	123000	120600	160200	86400	123300	121170.26	22.24	0	-6794	125433	124366	122433	121366	119433	124900	121900	1523	36900	5000	91240	100	1	28547679	34514	8.71	0.65	12	0.06	13880.00	185837.00	163900	20240219	-26.24	107800	20240123	12.15	163900	-26.24	20240219	107800	12.15	20240123	163900	-26.24	20240219	107800	12.15	20240123	0.45	N	011780	5000	1523 억	6348033	N	N	284	N	N
105	20240412	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121800	-1500	5	-1.22	235065200	1925	2.46	122800	123000	121600	160200	86400	123300	122111.79	22.24	0	-234	125433	124366	122433	121366	119433	124900	121900	1523	36900	5000	91240	100	1	28547679	34771	8.78	0.66	12	0.01	13880.00	185837.00	163900	20240219	-25.69	107800	20240123	12.99	163900	-25.69	20240219	107800	12.99	20240123	163900	-25.69	20240219	107800	12.99	20240123	0.45	N	011780	5000	1523 억	6348033	N	N	284	N	N
106	20240411	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123300	0	3	0.00	9551537600	78160	97.22	120700	123500	120500	160200	86400	123300	122201.77	22.21	0	6161	128766	126032	124266	121532	119766	125150	120650	1523	36900	5000	91240	100	1	28547679	35199	8.88	0.66	12	0.27	13880.00	185837.00	163900	20240219	-24.77	107800	20240123	14.38	163900	-24.77	20240219	107800	14.38	20240123	163900	-24.77	20240219	107800	14.38	20240123	0.45	N	011780	5000	1523 억	6339904	N	N	284	N	N
107	20240411	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122500	-800	5	-0.65	6741574700	55354	68.85	120700	123500	120500	160200	86400	123300	121790.20	22.21	0	2912	128766	126032	124266	121532	119766	125150	120650	1523	36900	5000	91240	100	1	28547679	34971	8.83	0.66	12	0.19	13880.00	185837.00	163900	20240219	-25.26	107800	20240123	13.64	163900	-25.26	20240219	107800	13.64	20240123	163900	-25.26	20240219	107800	13.64	20240123	0.45	N	011780	5000	1523 억	6339904	N	N	41	N	N
108	20240411	140247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	-900	5	-0.73	5609273900	46143	57.39	120700	123000	120500	160200	86400	123300	121562.84	22.21	0	3236	128766	126032	124266	121532	119766	125150	120650	1523	36900	5000	91240	100	1	28547679	34942	8.82	0.66	12	0.16	13880.00	185837.00	163900	20240219	-25.32	107800	20240123	13.54	163900	-25.32	20240219	107800	13.54	20240123	163900	-25.32	20240219	107800	13.54	20240123	0.45	N	011780	5000	1523 억	6339904	N	N	41	N	N
109	20240411	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122600	-700	5	-0.57	4693455200	38658	48.08	120700	123000	120500	160200	86400	123300	121409.67	22.21	0	3145	128766	126032	124266	121532	119766	125150	120650	1523	36900	5000	91240	100	1	28547679	34999	8.83	0.66	12	0.14	13880.00	185837.00	163900	20240219	-25.20	107800	20240123	13.73	163900	-25.20	20240219	107800	13.73	20240123	163900	-25.20	20240219	107800	13.73	20240123	0.45	N	011780	5000	1523 억	6339904	N	N	41	N	N
110	20240411	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122100	-1200	5	-0.97	4068037300	33541	41.72	120700	123000	120500	160200	86400	123300	121285.51	22.21	0	1859	128766	126032	124266	121532	119766	125150	120650	1523	36900	5000	91240	100	1	28547679	34857	8.80	0.66	12	0.12	13880.00	185837.00	163900	20240219	-25.50	107800	20240123	13.27	163900	-25.50	20240219	107800	13.27	20240123	163900	-25.50	20240219	107800	13.27	20240123	0.45	N	011780	5000	1523 억	6339904	N	N	41	N	N
111	20240411	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121700	-1600	5	-1.30	3193498900	26342	32.77	120700	123000	120500	160200	86400	123300	121232.21	22.21	0	239	128766	126032	124266	121532	119766	125150	120650	1523	36900	5000	91240	100	1	28547679	34743	8.77	0.65	12	0.09	13880.00	185837.00	163900	20240219	-25.75	107800	20240123	12.89	163900	-25.75	20240219	107800	12.89	20240123	163900	-25.75	20240219	107800	12.89	20240123	0.45	N	011780	5000	1523 억	6339904	N	N	41	N	N
112	20240411	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121500	-1800	5	-1.46	2302581900	19032	23.67	120700	123000	120500	160200	86400	123300	120984.76	22.21	0	-906	128766	126032	124266	121532	119766	125150	120650	1523	36900	5000	91240	100	1	28547679	34685	8.75	0.65	12	0.07	13880.00	185837.00	163900	20240219	-25.87	107800	20240123	12.71	163900	-25.87	20240219	107800	12.71	20240123	163900	-25.87	20240219	107800	12.71	20240123	0.45	N	011780	5000	1523 억	6339904	N	N	41	N	N
113	20240411	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121900	-1400	5	-1.14	226354300	1867	2.32	120700	123000	120700	160200	86400	123300	121239.58	22.21	0	-640	128766	126032	124266	121532	119766	125150	120650	1523	36900	5000	91240	100	1	28547679	34800	8.78	0.66	12	0.01	13880.00	185837.00	163900	20240219	-25.63	107800	20240123	13.08	163900	-25.63	20240219	107800	13.08	20240123	163900	-25.63	20240219	107800	13.08	20240123	0.45	N	011780	5000	1523 억	6339904	N	N	41	N	N
114	20240409	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123300	-2800	5	-2.22	9935642700	80072	106.41	126500	127000	122500	163900	88300	126100	124085.06	22.26	0	-15284	130900	128500	126500	124100	122100	127500	123100	1523	37800	5000	93310	100	1	28547679	35199	8.88	0.66	12	0.28	13880.00	185837.00	163900	20240219	-24.77	107800	20240123	14.38	163900	-24.77	20240219	107800	14.38	20240123	163900	-24.77	20240219	107800	14.38	20240123	0.45	N	011780	5000	1523 억	6353571	N	N	41	N	N
115	20240409	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122800	-3300	5	-2.62	9086232400	73180	97.25	126500	127000	122500	163900	88300	126100	124162.78	22.26	0	-13249	130900	128500	126500	124100	122100	127500	123100	1523	37800	5000	93310	100	1	28547679	35057	8.85	0.66	12	0.26	13880.00	185837.00	163900	20240219	-25.08	107800	20240123	13.91	163900	-25.08	20240219	107800	13.91	20240123	163900	-25.08	20240219	107800	13.91	20240123	0.45	N	011780	5000	1523 억	6353571	N	N	28	N	N
116	20240409	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123800	-2300	5	-1.82	6698247800	53769	71.46	126500	127000	123600	163900	88300	126100	124574.53	22.26	0	-15544	130900	128500	126500	124100	122100	127500	123100	1523	37800	5000	93310	100	1	28547679	35342	8.92	0.67	12	0.19	13880.00	185837.00	163900	20240219	-24.47	107800	20240123	14.84	163900	-24.47	20240219	107800	14.84	20240123	163900	-24.47	20240219	107800	14.84	20240123	0.45	N	011780	5000	1523 억	6353571	N	N	28	N	N
117	20240409	130239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124100	-2000	5	-1.59	5410688400	43379	57.65	126500	127000	124000	163900	88300	126100	124730.59	22.26	0	-12342	130900	128500	126500	124100	122100	127500	123100	1523	37800	5000	93310	100	1	28547679	35428	8.94	0.67	12	0.15	13880.00	185837.00	163900	20240219	-24.28	107800	20240123	15.12	163900	-24.28	20240219	107800	15.12	20240123	163900	-24.28	20240219	107800	15.12	20240123	0.45	N	011780	5000	1523 억	6353571	N	N	28	N	N
118	20240409	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124100	-2000	5	-1.59	3494113200	27936	37.13	126500	127000	124100	163900	88300	126100	125075.64	22.26	0	-10203	130900	128500	126500	124100	122100	127500	123100	1523	37800	5000	93310	100	1	28547679	35428	8.94	0.67	12	0.10	13880.00	185837.00	163900	20240219	-24.28	107800	20240123	15.12	163900	-24.28	20240219	107800	15.12	20240123	163900	-24.28	20240219	107800	15.12	20240123	0.45	N	011780	5000	1523 억	6353571	N	N	28	N	N
119	20240409	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124500	-1600	5	-1.27	2735915300	21836	29.02	126500	127000	124300	163900	88300	126100	125293.79	22.26	0	-9312	130900	128500	126500	124100	122100	127500	123100	1523	37800	5000	93310	100	1	28547679	35542	8.97	0.67	12	0.08	13880.00	185837.00	163900	20240219	-24.04	107800	20240123	15.49	163900	-24.04	20240219	107800	15.49	20240123	163900	-24.04	20240219	107800	15.49	20240123	0.45	N	011780	5000	1523 억	6353571	N	N	28	N	N
120	20240409	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125500	-600	5	-0.48	1295099500	10294	13.68	126500	127000	125100	163900	88300	126100	125811.10	22.26	0	-3730	130900	128500	126500	124100	122100	127500	123100	1523	37800	5000	93310	100	1	28547679	35827	9.04	0.68	12	0.04	13880.00	185837.00	163900	20240219	-23.43	107800	20240123	16.42	163900	-23.43	20240219	107800	16.42	20240123	163900	-23.43	20240219	107800	16.42	20240123	0.45	N	011780	5000	1523 억	6353571	N	N	28	N	N
121	20240409	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126600	500	2	0.40	77007100	608	0.81	126500	127000	126400	163900	88300	126100	126656.41	22.26	0	71	130900	128500	126500	124100	122100	127500	123100	1523	37800	5000	93310	100	1	28547679	36141	9.12	0.68	12	0.00	13880.00	185837.00	163900	20240219	-22.76	107800	20240123	17.44	163900	-22.76	20240219	107800	17.44	20240123	163900	-22.76	20240219	107800	17.44	20240123	0.45	N	011780	5000	1523 억	6353571	N	N	28	N	N
122	20240408	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126100	-2200	5	-1.71	9420842100	75110	115.18	128500	128900	124500	166700	89900	128300	125426.56	22.20	0	12416	131433	129866	128933	127366	126433	129400	126900	1523	38400	5000	94940	100	1	28547679	35999	9.09	0.68	12	0.26	13880.00	185837.00	163900	20240219	-23.06	107800	20240123	16.98	163900	-23.06	20240219	107800	16.98	20240123	163900	-23.06	20240219	107800	16.98	20240123	0.44	N	011780	5000	1523 억	6336703	N	N	28	N	N
123	20240408	150240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	126500	-1800	5	-1.40	8622963900	68787	105.49	128500	128900	124500	166700	89900	128300	125357.46	22.20	0	13000	131433	129866	128933	127366	126433	129400	126900	1523	38400	5000	94940	100	1	28547679	36113	9.11	0.68	12	0.24	13880.00	185837.00	163900	20240219	-22.82	107800	20240123	17.35	163900	-22.82	20240219	107800	17.35	20240123	163900	-22.82	20240219	107800	17.35	20240123	0.44	N	011780	5000	1523 억	6336703	N	N	50	N	N
124	20240408	140240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124900	-3400	5	-2.65	7660682000	61124	93.73	128500	128900	124500	166700	89900	128300	125330.18	22.20	0	9822	131433	129866	128933	127366	126433	129400	126900	1523	38400	5000	94940	100	1	28547679	35656	9.00	0.67	12	0.21	13880.00	185837.00	163900	20240219	-23.79	107800	20240123	15.86	163900	-23.79	20240219	107800	15.86	20240123	163900	-23.79	20240219	107800	15.86	20240123	0.44	N	011780	5000	1523 억	6336703	N	N	50	N	N
125	20240408	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	-3000	5	-2.34	6725580500	53639	82.26	128500	128900	124500	166700	89900	128300	125386.02	22.20	0	7463	131433	129866	128933	127366	126433	129400	126900	1523	38400	5000	94940	100	1	28547679	35770	9.03	0.67	12	0.19	13880.00	185837.00	163900	20240219	-23.55	107800	20240123	16.23	163900	-23.55	20240219	107800	16.23	20240123	163900	-23.55	20240219	107800	16.23	20240123	0.44	N	011780	5000	1523 억	6336703	N	N	50	N	N
126	20240408	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125100	-3200	5	-2.49	5826794400	46462	71.25	128500	128900	124500	166700	89900	128300	125409.89	22.20	0	4656	131433	129866	128933	127366	126433	129400	126900	1523	38400	5000	94940	100	1	28547679	35713	9.01	0.67	12	0.16	13880.00	185837.00	163900	20240219	-23.67	107800	20240123	16.05	163900	-23.67	20240219	107800	16.05	20240123	163900	-23.67	20240219	107800	16.05	20240123	0.44	N	011780	5000	1523 억	6336703	N	N	50	N	N
127	20240408	110241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124500	-3800	5	-2.96	4778083300	38067	58.38	128500	128900	124500	166700	89900	128300	125517.73	22.20	0	746	131433	129866	128933	127366	126433	129400	126900	1523	38400	5000	94940	100	1	28547679	35542	8.97	0.67	12	0.13	13880.00	185837.00	163900	20240219	-24.04	107800	20240123	15.49	163900	-24.04	20240219	107800	15.49	20240123	163900	-24.04	20240219	107800	15.49	20240123	0.44	N	011780	5000	1523 억	6336703	N	N	50	N	N
128	20240408	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124600	-3700	5	-2.88	3244122800	25767	39.51	128500	128900	124500	166700	89900	128300	125902.23	22.20	0	-2788	131433	129866	128933	127366	126433	129400	126900	1523	38400	5000	94940	100	1	28547679	35570	8.98	0.67	12	0.09	13880.00	185837.00	163900	20240219	-23.98	107800	20240123	15.58	163900	-23.98	20240219	107800	15.58	20240123	163900	-23.98	20240219	107800	15.58	20240123	0.44	N	011780	5000	1523 억	6336703	N	N	50	N	N
129	20240408	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127500	-800	5	-0.62	261587500	2047	3.14	128500	128900	127100	166700	89900	128300	127790.67	22.20	0	-955	131433	129866	128933	127366	126433	129400	126900	1523	38400	5000	94940	100	1	28547679	36398	9.19	0.69	12	0.01	13880.00	185837.00	163900	20240219	-22.21	107800	20240123	18.27	163900	-22.21	20240219	107800	18.27	20240123	163900	-22.21	20240219	107800	18.27	20240123	0.44	N	011780	5000	1523 억	6336703	N	N	50	N	N
130	20240405	160239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	-1700	5	-1.31	8363337200	65024	89.33	130000	130500	128000	169000	91000	130000	128620.06	22.16	0	708	136866	133432	130566	127132	124266	132000	125700	1523	39000	5000	96200	100	1	28547679	36627	9.24	0.69	12	0.23	13880.00	185837.00	163900	20240219	-21.72	107800	20240123	19.02	163900	-21.72	20240219	107800	19.02	20240123	163900	-21.72	20240219	107800	19.02	20240123	0.44	N	011780	5000	1523 억	6325493	N	N	50	N	N
131	20240405	150238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128500	-1500	5	-1.15	7439397500	57825	79.44	130000	130500	128000	169000	91000	130000	128652.91	22.16	0	2849	136866	133432	130566	127132	124266	132000	125700	1523	39000	5000	96200	100	1	28547679	36684	9.26	0.69	12	0.20	13880.00	185837.00	163900	20240219	-21.60	107800	20240123	19.20	163900	-21.60	20240219	107800	19.20	20240123	163900	-21.60	20240219	107800	19.20	20240123	0.44	N	011780	5000	1523 억	6325493	N	N	166	N	N
132	20240405	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-1600	5	-1.23	5988655000	46530	63.92	130000	130500	128000	169000	91000	130000	128704.35	22.16	0	3425	136866	133432	130566	127132	124266	132000	125700	1523	39000	5000	96200	100	1	28547679	36655	9.25	0.69	12	0.16	13880.00	185837.00	163900	20240219	-21.66	107800	20240123	19.11	163900	-21.66	20240219	107800	19.11	20240123	163900	-21.66	20240219	107800	19.11	20240123	0.44	N	011780	5000	1523 억	6325493	N	N	166	N	N
133	20240405	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128900	-1100	5	-0.85	4821579200	37451	51.45	130000	130500	128000	169000	91000	130000	128742.60	22.16	0	3288	136866	133432	130566	127132	124266	132000	125700	1523	39000	5000	96200	100	1	28547679	36798	9.29	0.69	12	0.13	13880.00	185837.00	163900	20240219	-21.35	107800	20240123	19.57	163900	-21.35	20240219	107800	19.57	20240123	163900	-21.35	20240219	107800	19.57	20240123	0.44	N	011780	5000	1523 억	6325493	N	N	166	N	N
134	20240405	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128300	-1700	5	-1.31	4081501000	31691	43.54	130000	130500	128000	169000	91000	130000	128789.32	22.16	0	1436	136866	133432	130566	127132	124266	132000	125700	1523	39000	5000	96200	100	1	28547679	36627	9.24	0.69	12	0.11	13880.00	185837.00	163900	20240219	-21.72	107800	20240123	19.02	163900	-21.72	20240219	107800	19.02	20240123	163900	-21.72	20240219	107800	19.02	20240123	0.44	N	011780	5000	1523 억	6325493	N	N	166	N	N
135	20240405	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129400	-600	5	-0.46	2533940300	19638	26.98	130000	130500	128000	169000	91000	130000	129030.92	22.16	0	1727	136866	133432	130566	127132	124266	132000	125700	1523	39000	5000	96200	100	1	28547679	36941	9.32	0.70	12	0.07	13880.00	185837.00	163900	20240219	-21.05	107800	20240123	20.04	163900	-21.05	20240219	107800	20.04	20240123	163900	-21.05	20240219	107800	20.04	20240123	0.44	N	011780	5000	1523 억	6325493	N	N	166	N	N
136	20240405	100225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129400	-600	5	-0.46	1154508100	8944	12.29	130000	130500	128000	169000	91000	130000	129078.56	22.16	0	-176	136866	133432	130566	127132	124266	132000	125700	1523	39000	5000	96200	100	1	28547679	36941	9.32	0.70	12	0.03	13880.00	185837.00	163900	20240219	-21.05	107800	20240123	20.04	163900	-21.05	20240219	107800	20.04	20240123	163900	-21.05	20240219	107800	20.04	20240123	0.44	N	011780	5000	1523 억	6325493	N	N	166	N	N
137	20240405	090238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128600	-1400	5	-1.08	110522100	852	1.17	130000	130400	128500	169000	91000	130000	129709.88	22.16	0	-584	136866	133432	130566	127132	124266	132000	125700	1523	39000	5000	96200	100	1	28547679	36712	9.27	0.69	12	0.00	13880.00	185837.00	163900	20240219	-21.54	107800	20240123	19.29	163900	-21.54	20240219	107800	19.29	20240123	163900	-21.54	20240219	107800	19.29	20240123	0.44	N	011780	5000	1523 억	6325493	N	N	166	N	N
138	20240404	160237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130000	-1600	5	-1.22	9392104600	72529	122.38	133800	134000	127700	171000	92200	131600	129493.83	22.11	0	9773	135600	133600	132300	130300	129000	132950	129650	1523	39400	5000	97380	100	1	28547679	37112	9.37	0.70	12	0.25	13880.00	185837.00	163900	20240219	-20.68	107800	20240123	20.59	163900	-20.68	20240219	107800	20.59	20240123	163900	-20.68	20240219	107800	20.59	20240123	0.42	N	011780	5000	1523 억	6310815	N	N	166	N	N
139	20240404	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130700	-900	5	-0.68	8362184400	64633	109.05	133800	134000	127700	171000	92200	131600	129379.49	22.11	0	9004	135600	133600	132300	130300	129000	132950	129650	1523	39400	5000	97380	100	1	28547679	37312	9.42	0.70	12	0.23	13880.00	185837.00	163900	20240219	-20.26	107800	20240123	21.24	163900	-20.26	20240219	107800	21.24	20240123	163900	-20.26	20240219	107800	21.24	20240123	0.42	N	011780	5000	1523 억	6310815	N	N	109	N	N
140	20240404	140236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129400	-2200	5	-1.67	7180364500	55527	93.69	133800	134000	127700	171000	92200	131600	129313.03	22.11	0	6253	135600	133600	132300	130300	129000	132950	129650	1523	39400	5000	97380	100	1	28547679	36941	9.32	0.70	12	0.19	13880.00	185837.00	163900	20240219	-21.05	107800	20240123	20.04	163900	-21.05	20240219	107800	20.04	20240123	163900	-21.05	20240219	107800	20.04	20240123	0.42	N	011780	5000	1523 억	6310815	N	N	109	N	N
141	20240404	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128400	-3200	5	-2.43	6452382800	49894	84.19	133800	134000	127700	171000	92200	131600	129321.82	22.11	0	4064	135600	133600	132300	130300	129000	132950	129650	1523	39400	5000	97380	100	1	28547679	36655	9.25	0.69	12	0.17	13880.00	185837.00	163900	20240219	-21.66	107800	20240123	19.11	163900	-21.66	20240219	107800	19.11	20240123	163900	-21.66	20240219	107800	19.11	20240123	0.42	N	011780	5000	1523 억	6310815	N	N	109	N	N
142	20240404	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	128200	-3400	5	-2.58	5143991400	39678	66.95	133800	134000	128000	171000	92200	131600	129643.41	22.11	0	900	135600	133600	132300	130300	129000	132950	129650	1523	39400	5000	97380	100	1	28547679	36598	9.24	0.69	12	0.14	13880.00	185837.00	163900	20240219	-21.78	107800	20240123	18.92	163900	-21.78	20240219	107800	18.92	20240123	163900	-21.78	20240219	107800	18.92	20240123	0.42	N	011780	5000	1523 억	6310815	N	N	109	N	N
143	20240404	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	129600	-2000	5	-1.52	2539600900	19421	32.77	133800	134000	129500	171000	92200	131600	130765.71	22.11	0	-1355	135600	133600	132300	130300	129000	132950	129650	1523	39400	5000	97380	100	1	28547679	36998	9.34	0.70	12	0.07	13880.00	185837.00	163900	20240219	-20.93	107800	20240123	20.22	163900	-20.93	20240219	107800	20.22	20240123	163900	-20.93	20240219	107800	20.22	20240123	0.42	N	011780	5000	1523 억	6310815	N	N	109	N	N
144	20240404	100235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	130800	-800	5	-0.61	1341157200	10206	17.22	133800	134000	130600	171000	92200	131600	131408.70	22.11	0	-1203	135600	133600	132300	130300	129000	132950	129650	1523	39400	5000	97380	100	1	28547679	37340	9.42	0.70	12	0.04	13880.00	185837.00	163900	20240219	-20.20	107800	20240123	21.34	163900	-20.20	20240219	107800	21.34	20240123	163900	-20.20	20240219	107800	21.34	20240123	0.42	N	011780	5000	1523 억	6310815	N	N	109	N	N
145	20240404	090236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131200	-400	5	-0.30	149618400	1127	1.90	133800	134000	131200	171000	92200	131600	132758.12	22.11	0	-94	135600	133600	132300	130300	129000	132950	129650	1523	39400	5000	97380	100	1	28547679	37455	9.45	0.71	12	0.00	13880.00	185837.00	163900	20240219	-19.95	107800	20240123	21.71	163900	-19.95	20240219	107800	21.71	20240123	163900	-19.95	20240219	107800	21.71	20240123	0.42	N	011780	5000	1523 억	6310815	N	N	109	N	N
146	20240403	160237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131600	-2700	5	-2.01	7801430500	59092	85.99	134300	134300	131000	174500	94100	134300	132020.14	22.08	0	120	138633	136466	135333	133166	132033	135900	132600	1523	40200	5000	99380	100	1	28547679	37569	9.48	0.71	12	0.21	13880.00	185837.00	163900	20240219	-19.71	107800	20240123	22.08	163900	-19.71	20240219	107800	22.08	20240123	163900	-19.71	20240219	107800	22.08	20240123	0.45	N	011780	5000	1523 억	6302835	N	N	109	N	N
147	20240403	150235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131900	-2400	5	-1.79	6494507300	49166	71.55	134300	134300	131000	174500	94100	134300	132091.17	22.08	0	-1298	138633	136466	135333	133166	132033	135900	132600	1523	40200	5000	99380	100	1	28547679	37654	9.50	0.71	12	0.17	13880.00	185837.00	163900	20240219	-19.52	107800	20240123	22.36	163900	-19.52	20240219	107800	22.36	20240123	163900	-19.52	20240219	107800	22.36	20240123	0.45	N	011780	5000	1523 억	6302835	N	N	154	N	N
148	20240403	140234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	-1800	5	-1.34	5363657200	40607	59.09	134300	134300	131000	174500	94100	134300	132084.23	22.08	0	-687	138633	136466	135333	133166	132033	135900	132600	1523	40200	5000	99380	100	1	28547679	37826	9.55	0.71	12	0.14	13880.00	185837.00	163900	20240219	-19.16	107800	20240123	22.91	163900	-19.16	20240219	107800	22.91	20240123	163900	-19.16	20240219	107800	22.91	20240123	0.45	N	011780	5000	1523 억	6302835	N	N	154	N	N
149	20240403	130234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131600	-2700	5	-2.01	4551360400	34451	50.13	134300	134300	131000	174500	94100	134300	132107.88	22.08	0	-1627	138633	136466	135333	133166	132033	135900	132600	1523	40200	5000	99380	100	1	28547679	37569	9.48	0.71	12	0.12	13880.00	185837.00	163900	20240219	-19.71	107800	20240123	22.08	163900	-19.71	20240219	107800	22.08	20240123	163900	-19.71	20240219	107800	22.08	20240123	0.45	N	011780	5000	1523 억	6302835	N	N	154	N	N
150	20240403	120235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131900	-2400	5	-1.79	3947418800	29866	43.46	134300	134300	131000	174500	94100	134300	132167.35	22.08	0	-890	138633	136466	135333	133166	132033	135900	132600	1523	40200	5000	99380	100	1	28547679	37654	9.50	0.71	12	0.10	13880.00	185837.00	163900	20240219	-19.52	107800	20240123	22.36	163900	-19.52	20240219	107800	22.36	20240123	163900	-19.52	20240219	107800	22.36	20240123	0.45	N	011780	5000	1523 억	6302835	N	N	154	N	N
151	20240403	110235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132700	-1600	5	-1.19	3140637500	23765	34.58	134300	134300	131000	174500	94100	134300	132149.29	22.08	0	-727	138633	136466	135333	133166	132033	135900	132600	1523	40200	5000	99380	100	1	28547679	37883	9.56	0.71	12	0.08	13880.00	185837.00	163900	20240219	-19.04	107800	20240123	23.10	163900	-19.04	20240219	107800	23.10	20240123	163900	-19.04	20240219	107800	23.10	20240123	0.45	N	011780	5000	1523 억	6302835	N	N	154	N	N
152	20240403	100235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132100	-2200	5	-1.64	2145206200	16251	23.65	134300	134300	131000	174500	94100	134300	131997.34	22.08	0	-2386	138633	136466	135333	133166	132033	135900	132600	1523	40200	5000	99380	100	1	28547679	37711	9.52	0.71	12	0.06	13880.00	185837.00	163900	20240219	-19.40	107800	20240123	22.54	163900	-19.40	20240219	107800	22.54	20240123	163900	-19.40	20240219	107800	22.54	20240123	0.45	N	011780	5000	1523 억	6302835	N	N	154	N	N
153	20240403	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132200	-2100	5	-1.56	227320300	1704	2.48	134300	134300	132200	174500	94100	134300	133376.29	22.08	0	-1311	138633	136466	135333	133166	132033	135900	132600	1523	40200	5000	99380	100	1	28547679	37740	9.52	0.71	12	0.01	13880.00	185837.00	163900	20240219	-19.34	107800	20240123	22.63	163900	-19.34	20240219	107800	22.63	20240123	163900	-19.34	20240219	107800	22.63	20240123	0.45	N	011780	5000	1523 억	6302835	N	N	154	N	N
154	20240402	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134300	-4700	5	-3.38	9262272200	68331	85.05	137100	137500	134200	180700	97300	139000	135558.54	22.06	0	1073	142200	140600	138300	136700	134400	141400	137500	1523	41700	5000	102860	100	1	28547679	38340	9.68	0.72	12	0.24	13880.00	185837.00	163900	20240219	-18.06	107800	20240123	24.58	163900	-18.06	20240219	107800	24.58	20240123	163900	-18.06	20240219	107800	24.58	20240123	0.43	N	011780	5000	1523 억	6296971	N	N	154	N	N
155	20240402	150235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135300	-3700	5	-2.66	6685140800	49196	61.23	137100	137500	135200	180700	97300	139000	135886.56	22.06	0	-320	142200	140600	138300	136700	134400	141400	137500	1523	41700	5000	102860	100	1	28547679	38625	9.75	0.73	12	0.17	13880.00	185837.00	163900	20240219	-17.45	107800	20240123	25.51	163900	-17.45	20240219	107800	25.51	20240123	163900	-17.45	20240219	107800	25.51	20240123	0.43	N	011780	5000	1523 억	6296971	N	N	140	N	N
156	20240402	140236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136000	-3000	5	-2.16	4856844400	35706	44.44	137100	137500	135200	180700	97300	139000	136021.45	22.06	0	-611	142200	140600	138300	136700	134400	141400	137500	1523	41700	5000	102860	100	1	28547679	38825	9.80	0.73	12	0.13	13880.00	185837.00	163900	20240219	-17.02	107800	20240123	26.16	163900	-17.02	20240219	107800	26.16	20240123	163900	-17.02	20240219	107800	26.16	20240123	0.43	N	011780	5000	1523 억	6296971	N	N	140	N	N
157	20240402	130232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135900	-3100	5	-2.23	3848294700	28289	35.21	137100	137500	135200	180700	97300	139000	136032.82	22.06	0	-2590	142200	140600	138300	136700	134400	141400	137500	1523	41700	5000	102860	100	1	28547679	38796	9.79	0.73	12	0.10	13880.00	185837.00	163900	20240219	-17.08	107800	20240123	26.07	163900	-17.08	20240219	107800	26.07	20240123	163900	-17.08	20240219	107800	26.07	20240123	0.43	N	011780	5000	1523 억	6296971	N	N	140	N	N
158	20240402	120232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136300	-2700	5	-1.94	3162074700	23244	28.93	137100	137500	135200	180700	97300	139000	136035.64	22.06	0	-3071	142200	140600	138300	136700	134400	141400	137500	1523	41700	5000	102860	100	1	28547679	38910	9.82	0.73	12	0.08	13880.00	185837.00	163900	20240219	-16.84	107800	20240123	26.44	163900	-16.84	20240219	107800	26.44	20240123	163900	-16.84	20240219	107800	26.44	20240123	0.43	N	011780	5000	1523 억	6296971	N	N	140	N	N
159	20240402	110232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136400	-2600	5	-1.87	2422437400	17801	22.16	137100	137500	135200	180700	97300	139000	136080.90	22.06	0	-3258	142200	140600	138300	136700	134400	141400	137500	1523	41700	5000	102860	100	1	28547679	38939	9.83	0.73	12	0.06	13880.00	185837.00	163900	20240219	-16.78	107800	20240123	26.53	163900	-16.78	20240219	107800	26.53	20240123	163900	-16.78	20240219	107800	26.53	20240123	0.43	N	011780	5000	1523 억	6296971	N	N	140	N	N
160	20240402	100233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136300	-2700	5	-1.94	1337220600	9812	12.21	137100	137500	135200	180700	97300	139000	136278.38	22.06	0	-1187	142200	140600	138300	136700	134400	141400	137500	1523	41700	5000	102860	100	1	28547679	38910	9.82	0.73	12	0.03	13880.00	185837.00	163900	20240219	-16.84	107800	20240123	26.44	163900	-16.84	20240219	107800	26.44	20240123	163900	-16.84	20240219	107800	26.44	20240123	0.43	N	011780	5000	1523 억	6296971	N	N	140	N	N
161	20240402	090231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136000	-3000	5	-2.16	266323800	1949	2.43	137100	137500	135200	180700	97300	139000	136620.75	22.06	0	-744	142200	140600	138300	136700	134400	141400	137500	1523	41700	5000	102860	100	1	28547679	38825	9.80	0.73	12	0.01	13880.00	185837.00	163900	20240219	-17.02	107800	20240123	26.16	163900	-17.02	20240219	107800	26.16	20240123	163900	-17.02	20240219	107800	26.16	20240123	0.43	N	011780	5000	1523 억	6296971	N	N	140	N	N
162	20240401	160231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139000	3200	2	2.36	11118582900	80244	87.49	137700	139900	136000	176500	95100	135800	138558.49	22.00	0	14609	142800	139300	137400	133900	132000	138350	132950	1523	40700	5000	100490	100	1	28547679	39681	10.01	0.75	12	0.28	13880.00	185837.00	163900	20240219	-15.19	107800	20240123	28.94	163900	-15.19	20240219	107800	28.94	20240123	163900	-15.19	20240219	107800	28.94	20240123	0.40	N	011780	5000	1523 억	6279643	N	N	140	N	N
163	20240401	150231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139200	3400	2	2.50	10283037900	74239	80.94	137700	139900	136000	176500	95100	135800	138512.65	22.00	0	14917	142800	139300	137400	133900	132000	138350	132950	1523	40700	5000	100490	100	1	28547679	39738	10.03	0.75	12	0.26	13880.00	185837.00	163900	20240219	-15.07	107800	20240123	29.13	163900	-15.07	20240219	107800	29.13	20240123	163900	-15.07	20240219	107800	29.13	20240123	0.40	N	011780	5000	1523 억	6279643	N	N	101	N	N
164	20240401	140231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139300	3500	2	2.58	8920646600	64449	70.27	137700	139900	136000	176500	95100	135800	138414.08	22.00	0	14820	142800	139300	137400	133900	132000	138350	132950	1523	40700	5000	100490	100	1	28547679	39767	10.04	0.75	12	0.23	13880.00	185837.00	163900	20240219	-15.01	107800	20240123	29.22	163900	-15.01	20240219	107800	29.22	20240123	163900	-15.01	20240219	107800	29.22	20240123	0.40	N	011780	5000	1523 억	6279643	N	N	101	N	N
165	20240401	130231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139400	3600	2	2.65	7685796100	55582	60.60	137700	139900	136000	176500	95100	135800	138278.55	22.00	0	14627	142800	139300	137400	133900	132000	138350	132950	1523	40700	5000	100490	100	1	28547679	39795	10.04	0.75	12	0.19	13880.00	185837.00	163900	20240219	-14.95	107800	20240123	29.31	163900	-14.95	20240219	107800	29.31	20240123	163900	-14.95	20240219	107800	29.31	20240123	0.40	N	011780	5000	1523 억	6279643	N	N	101	N	N
166	20240401	120233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138900	3100	2	2.28	6599036100	47776	52.09	137700	139900	136000	176500	95100	135800	138124.55	22.00	0	11466	142800	139300	137400	133900	132000	138350	132950	1523	40700	5000	100490	100	1	28547679	39653	10.01	0.75	12	0.17	13880.00	185837.00	163900	20240219	-15.25	107800	20240123	28.85	163900	-15.25	20240219	107800	28.85	20240123	163900	-15.25	20240219	107800	28.85	20240123	0.40	N	011780	5000	1523 억	6279643	N	N	101	N	N
167	20240401	110232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137700	1900	2	1.40	5496658600	39822	43.42	137700	139900	136000	176500	95100	135800	138030.76	22.00	0	8301	142800	139300	137400	133900	132000	138350	132950	1523	40700	5000	100490	100	1	28547679	39310	9.92	0.74	12	0.14	13880.00	185837.00	163900	20240219	-15.99	107800	20240123	27.74	163900	-15.99	20240219	107800	27.74	20240123	163900	-15.99	20240219	107800	27.74	20240123	0.40	N	011780	5000	1523 억	6279643	N	N	101	N	N
168	20240401	100230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138200	2400	2	1.77	3218904500	23228	25.33	137700	139900	137100	176500	95100	135800	138578.75	22.00	0	7941	142800	139300	137400	133900	132000	138350	132950	1523	40700	5000	100490	100	1	28547679	39453	9.96	0.74	12	0.08	13880.00	185837.00	163900	20240219	-15.68	107800	20240123	28.20	163900	-15.68	20240219	107800	28.20	20240123	163900	-15.68	20240219	107800	28.20	20240123	0.40	N	011780	5000	1523 억	6279643	N	N	101	N	N
169	20240401	090230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138800	3000	2	2.21	796700300	5748	6.27	137700	139700	137100	176500	95100	135800	138605.27	22.00	0	1580	142800	139300	137400	133900	132000	138350	132950	1523	40700	5000	100490	100	1	28547679	39624	10.00	0.75	12	0.02	13880.00	185837.00	163900	20240219	-15.31	107800	20240123	28.76	163900	-15.31	20240219	107800	28.76	20240123	163900	-15.31	20240219	107800	28.76	20240123	0.40	N	011780	5000	1523 억	6279643	N	N	101	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History