KissMeData/011170/price/prices-20240401.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160302	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	107500	-200	5	-0.19	13489778300	125025	37.97	107200	109200	106500	140000	75400	107700	107896.70	25.94	0	-18419	113700	110700	105800	102800	97900	112200	104300	2139	32300	5000	79690	100	1	42775419	45984	-90.56	0.30	12	0.29	-1187.00	363366.00	189700	20230620	-43.33	96100	20240419	11.86	154000	-30.19	20240102	96100	11.86	20240419	189700	-43.33	20230620	96100	11.86	20240419	0.52	N	011170	5000	2138 억	11095796	N	N	226	N	N
3	20240430	150300	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	107800	100	2	0.09	11120307800	102992	31.28	107200	109200	106500	140000	75400	107700	107972.60	25.94	0	-17493	113700	110700	105800	102800	97900	112200	104300	2139	32300	5000	79690	100	1	42775419	46112	-90.82	0.30	12	0.24	-1187.00	363366.00	189700	20230620	-43.17	96100	20240419	12.17	154000	-30.00	20240102	96100	12.17	20240419	189700	-43.17	20230620	96100	12.17	20240419	0.52	N	011170	5000	2138 억	11095796	N	N	0	N	N
4	20240430	140301	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	108200	500	2	0.46	8809289800	81534	24.76	107200	109200	106500	140000	75400	107700	108044.47	25.94	0	-14493	113700	110700	105800	102800	97900	112200	104300	2139	32300	5000	79690	100	1	42775419	46283	-91.15	0.30	12	0.19	-1187.00	363366.00	189700	20230620	-42.96	96100	20240419	12.59	154000	-29.74	20240102	96100	12.59	20240419	189700	-42.96	20230620	96100	12.59	20240419	0.52	N	011170	5000	2138 억	11095796	N	N	0	N	N
5	20240430	130301	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	108100	400	2	0.37	7923415100	73340	22.27	107200	109200	106500	140000	75400	107700	108036.86	25.94	0	-13747	113700	110700	105800	102800	97900	112200	104300	2139	32300	5000	79690	100	1	42775419	46240	-91.07	0.30	12	0.17	-1187.00	363366.00	189700	20230620	-43.02	96100	20240419	12.49	154000	-29.81	20240102	96100	12.49	20240419	189700	-43.02	20230620	96100	12.49	20240419	0.52	N	011170	5000	2138 억	11095796	N	N	0	N	N
6	20240430	120301	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	108000	300	2	0.28	6875131900	63630	19.32	107200	109200	106500	140000	75400	107700	108048.72	25.94	0	-10871	113700	110700	105800	102800	97900	112200	104300	2139	32300	5000	79690	100	1	42775419	46197	-90.99	0.30	12	0.15	-1187.00	363366.00	189700	20230620	-43.07	96100	20240419	12.38	154000	-29.87	20240102	96100	12.38	20240419	189700	-43.07	20230620	96100	12.38	20240419	0.52	N	011170	5000	2138 억	11095796	N	N	0	N	N
7	20240430	110300	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	108200	500	2	0.46	5774454600	53450	16.23	107200	109200	106500	140000	75400	107700	108034.85	25.94	0	-8497	113700	110700	105800	102800	97900	112200	104300	2139	32300	5000	79690	100	1	42775419	46283	-91.15	0.30	12	0.12	-1187.00	363366.00	189700	20230620	-42.96	96100	20240419	12.59	154000	-29.74	20240102	96100	12.59	20240419	189700	-42.96	20230620	96100	12.59	20240419	0.52	N	011170	5000	2138 억	11095796	N	N	0	N	N
8	20240430	100258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	107600	-100	5	-0.09	4083998900	37758	11.47	107200	109200	106500	140000	75400	107700	108162.77	25.94	0	-5846	113700	110700	105800	102800	97900	112200	104300	2139	32300	5000	79690	100	1	42775419	46026	-90.65	0.30	12	0.09	-1187.00	363366.00	189700	20230620	-43.28	96100	20240419	11.97	154000	-30.13	20240102	96100	11.97	20240419	189700	-43.28	20230620	96100	11.97	20240419	0.52	N	011170	5000	2138 억	11095796	N	N	0	N	N
9	20240430	090306	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	107300	-400	5	-0.37	569434300	5309	1.61	107200	107800	106500	140000	75400	107700	107256.29	25.94	0	-2637	113700	110700	105800	102800	97900	112200	104300	2139	32300	5000	79690	100	1	42775419	45898	-90.40	0.30	12	0.01	-1187.00	363366.00	189700	20230620	-43.44	96100	20240419	11.65	154000	-30.32	20240102	96100	11.65	20240419	189700	-43.44	20230620	96100	11.65	20240419	0.52	N	011170	5000	2138 억	11095796	N	N	0	N	N
10	20240429	160258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	107700	7700	2	7.70	34908315100	328945	416.39	100900	108800	100900	130000	70000	100000	106121.60	25.95	0	27789	102533	101266	100133	98866	97733	100700	98300	2139	30000	5000	74000	100	1	42775419	46069	-90.73	0.30	12	0.77	-1187.00	363366.00	189700	20230620	-43.23	96100	20240419	12.07	154000	-30.06	20240102	96100	12.07	20240419	189700	-43.23	20230620	96100	12.07	20240419	0.53	N	011170	5000	2138 억	11099263	N	N	3	N	N
11	20240429	150259	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	107900	7900	2	7.90	32316275800	304803	385.83	100900	108800	100900	130000	70000	100000	106023.52	25.95	0	28016	102533	101266	100133	98866	97733	100700	98300	2139	30000	5000	74000	100	1	42775419	46155	-90.90	0.30	12	0.71	-1187.00	363366.00	189700	20230620	-43.12	96100	20240419	12.28	154000	-29.94	20240102	96100	12.28	20240419	189700	-43.12	20230620	96100	12.28	20240419	0.53	N	011170	5000	2138 억	11099263	N	N	3	N	N
12	20240429	140258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	108600	8600	2	8.60	25870114100	245051	310.19	100900	108800	100900	130000	70000	100000	105570.37	25.95	0	31882	102533	101266	100133	98866	97733	100700	98300	2139	30000	5000	74000	100	1	42775419	46454	-91.49	0.30	12	0.57	-1187.00	363366.00	189700	20230620	-42.75	96100	20240419	13.01	154000	-29.48	20240102	96100	13.01	20240419	189700	-42.75	20230620	96100	13.01	20240419	0.53	N	011170	5000	2138 억	11099263	N	N	3	N	N
13	20240429	130300	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	106300	6300	2	6.30	18653265400	177899	225.19	100900	106700	100900	130000	70000	100000	104853.18	25.95	0	24208	102533	101266	100133	98866	97733	100700	98300	2139	30000	5000	74000	100	1	42775419	45470	-89.55	0.29	12	0.42	-1187.00	363366.00	189700	20230620	-43.96	96100	20240419	10.61	154000	-30.97	20240102	96100	10.61	20240419	189700	-43.96	20230620	96100	10.61	20240419	0.53	N	011170	5000	2138 억	11099263	N	N	3	N	N
14	20240429	120259	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	105800	5800	2	5.80	14616169500	139896	177.08	100900	105900	100900	130000	70000	100000	104478.89	25.95	0	23446	102533	101266	100133	98866	97733	100700	98300	2139	30000	5000	74000	100	1	42775419	45256	-89.13	0.29	12	0.33	-1187.00	363366.00	189700	20230620	-44.23	96100	20240419	10.09	154000	-31.30	20240102	96100	10.09	20240419	189700	-44.23	20230620	96100	10.09	20240419	0.53	N	011170	5000	2138 억	11099263	N	N	3	N	N
15	20240429	110252	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	105400	5400	2	5.40	11010364000	105771	133.89	100900	105500	100900	130000	70000	100000	104096.32	25.95	0	20056	102533	101266	100133	98866	97733	100700	98300	2139	30000	5000	74000	100	1	42775419	45085	-88.80	0.29	12	0.25	-1187.00	363366.00	189700	20230620	-44.44	96100	20240419	9.68	154000	-31.56	20240102	96100	9.68	20240419	189700	-44.44	20230620	96100	9.68	20240419	0.53	N	011170	5000	2138 억	11099263	N	N	3	N	N
16	20240429	100259	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	104700	4700	2	4.70	7582324700	73082	92.51	100900	105300	100900	130000	70000	100000	103751.02	25.95	0	17499	102533	101266	100133	98866	97733	100700	98300	2139	30000	5000	74000	100	1	42775419	44786	-88.21	0.29	12	0.17	-1187.00	363366.00	189700	20230620	-44.81	96100	20240419	8.95	154000	-32.01	20240102	96100	8.95	20240419	189700	-44.81	20230620	96100	8.95	20240419	0.53	N	011170	5000	2138 억	11099263	N	N	3	N	N
17	20240429	090300	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101800	1800	2	1.80	532819700	5223	6.61	100900	102600	100900	130000	70000	100000	102014.88	25.95	0	3472	102533	101266	100133	98866	97733	100700	98300	2139	30000	5000	74000	100	1	42775419	43545	-85.76	0.28	12	0.01	-1187.00	363366.00	189700	20230620	-46.34	96100	20240419	5.93	154000	-33.90	20240102	96100	5.93	20240419	189700	-46.34	20230620	96100	5.93	20240419	0.53	N	011170	5000	2138 억	11099263	N	N	3	N	N
18	20240426	160258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100000	-400	5	-0.40	7887436900	78753	70.73	100800	101400	99000	130500	70300	100400	100154.41	25.98	0	-8400	104200	102300	100400	98500	96600	103250	99450	2139	30100	5000	74290	100	1	42775419	42775	-84.25	0.28	12	0.18	-1187.00	363366.00	189700	20230620	-47.29	96100	20240419	4.06	154000	-35.06	20240102	96100	4.06	20240419	189700	-47.29	20230620	96100	4.06	20240419	0.53	N	011170	5000	2138 억	11112373	N	N	3	N	N
19	20240426	150259	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100400	0	3	0.00	6603777800	65929	59.21	100800	101400	99000	130500	70300	100400	100164.99	25.98	0	-12642	104200	102300	100400	98500	96600	103250	99450	2139	30100	5000	74290	100	1	42775419	42947	-84.58	0.28	12	0.15	-1187.00	363366.00	189700	20230620	-47.07	96100	20240419	4.47	154000	-34.81	20240102	96100	4.47	20240419	189700	-47.07	20230620	96100	4.47	20240419	0.53	N	011170	5000	2138 억	11112373	N	N	103	N	N
20	20240426	140258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100800	400	2	0.40	5812955700	58057	52.14	100800	101400	99000	130500	70300	100400	100124.98	25.98	0	-13734	104200	102300	100400	98500	96600	103250	99450	2139	30100	5000	74290	100	1	42775419	43118	-84.92	0.28	12	0.14	-1187.00	363366.00	189700	20230620	-46.86	96100	20240419	4.89	154000	-34.55	20240102	96100	4.89	20240419	189700	-46.86	20230620	96100	4.89	20240419	0.53	N	011170	5000	2138 억	11112373	N	N	103	N	N
21	20240426	130258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100300	-100	5	-0.10	4577655800	45807	41.14	100800	100900	99000	130500	70300	100400	99933.54	25.98	0	-14779	104200	102300	100400	98500	96600	103250	99450	2139	30100	5000	74290	100	1	42775419	42904	-84.50	0.28	12	0.11	-1187.00	363366.00	189700	20230620	-47.13	96100	20240419	4.37	154000	-34.87	20240102	96100	4.37	20240419	189700	-47.13	20230620	96100	4.37	20240419	0.53	N	011170	5000	2138 억	11112373	N	N	103	N	N
22	20240426	120258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100000	-400	5	-0.40	3877886700	38828	34.87	100800	100900	99000	130500	70300	100400	99873.46	25.98	0	-15575	104200	102300	100400	98500	96600	103250	99450	2139	30100	5000	74290	100	1	42775419	42775	-84.25	0.28	12	0.09	-1187.00	363366.00	189700	20230620	-47.29	96100	20240419	4.06	154000	-35.06	20240102	96100	4.06	20240419	189700	-47.29	20230620	96100	4.06	20240419	0.53	N	011170	5000	2138 억	11112373	N	N	103	N	N
23	20240426	110258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99900	-500	5	-0.50	2891722700	28949	26.00	100800	100900	99000	130500	70300	100400	99890.24	25.98	0	-10927	104200	102300	100400	98500	96600	103250	99450	2139	30100	5000	74290	100	1	42775419	42733	-84.16	0.27	12	0.07	-1187.00	363366.00	189700	20230620	-47.34	96100	20240419	3.95	154000	-35.13	20240102	96100	3.95	20240419	189700	-47.34	20230620	96100	3.95	20240419	0.53	N	011170	5000	2138 억	11112373	N	N	103	N	N
24	20240426	100258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100600	200	2	0.20	2146645600	21511	19.32	100800	100900	99000	130500	70300	100400	99792.92	25.98	0	-9113	104200	102300	100400	98500	96600	103250	99450	2139	30100	5000	74290	100	1	42775419	43032	-84.75	0.28	12	0.05	-1187.00	363366.00	189700	20230620	-46.97	96100	20240419	4.68	154000	-34.68	20240102	96100	4.68	20240419	189700	-46.97	20230620	96100	4.68	20240419	0.53	N	011170	5000	2138 억	11112373	N	N	103	N	N
25	20240426	090300	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99800	-600	5	-0.60	370538100	3701	3.32	100800	100900	99500	130500	70300	100400	100118.37	25.98	0	-2627	104200	102300	100400	98500	96600	103250	99450	2139	30100	5000	74290	100	1	42775419	42690	-84.08	0.27	12	0.01	-1187.00	363366.00	189700	20230620	-47.39	96100	20240419	3.85	154000	-35.19	20240102	96100	3.85	20240419	189700	-47.39	20230620	96100	3.85	20240419	0.53	N	011170	5000	2138 억	11112373	N	N	103	N	N
26	20240425	160257	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100400	300	2	0.30	11208902200	111121	68.04	99200	102300	98500	130100	70100	100100	100871.39	25.96	0	-609	104100	102100	101000	99000	97900	101650	98550	2139	30000	5000	74070	100	1	42775419	42947	-84.58	0.28	12	0.26	-1187.00	363366.00	189700	20230620	-47.07	96100	20240419	4.47	154000	-34.81	20240102	96100	4.47	20240419	189700	-47.07	20230620	96100	4.47	20240419	0.52	N	011170	5000	2138 억	11102618	N	N	103	N	N
27	20240425	150258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100800	700	2	0.70	9826596100	97367	59.62	99200	102300	98500	130100	70100	100100	100923.41	25.96	0	-4122	104100	102100	101000	99000	97900	101650	98550	2139	30000	5000	74070	100	1	42775419	43118	-84.92	0.28	12	0.23	-1187.00	363366.00	189700	20230620	-46.86	96100	20240419	4.89	154000	-34.55	20240102	96100	4.89	20240419	189700	-46.86	20230620	96100	4.89	20240419	0.52	N	011170	5000	2138 억	11102618	N	N	2	N	N
28	20240425	140258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101300	1200	2	1.20	8738621000	86596	53.03	99200	102300	98500	130100	70100	100100	100912.68	25.96	0	-3746	104100	102100	101000	99000	97900	101650	98550	2139	30000	5000	74070	100	1	42775419	43331	-85.34	0.28	12	0.20	-1187.00	363366.00	189700	20230620	-46.60	96100	20240419	5.41	154000	-34.22	20240102	96100	5.41	20240419	189700	-46.60	20230620	96100	5.41	20240419	0.52	N	011170	5000	2138 억	11102618	N	N	2	N	N
29	20240425	130258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101800	1700	2	1.70	7629379500	75653	46.33	99200	102300	98500	130100	70100	100100	100847.19	25.96	0	-1813	104100	102100	101000	99000	97900	101650	98550	2139	30000	5000	74070	100	1	42775419	43545	-85.76	0.28	12	0.18	-1187.00	363366.00	189700	20230620	-46.34	96100	20240419	5.93	154000	-33.90	20240102	96100	5.93	20240419	189700	-46.34	20230620	96100	5.93	20240419	0.52	N	011170	5000	2138 억	11102618	N	N	2	N	N
30	20240425	120257	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	102000	1900	2	1.90	6700678000	66526	40.74	99200	102300	98500	130100	70100	100100	100722.85	25.96	0	-597	104100	102100	101000	99000	97900	101650	98550	2139	30000	5000	74070	100	1	42775419	43631	-85.93	0.28	12	0.16	-1187.00	363366.00	189700	20230620	-46.23	96100	20240419	6.14	154000	-33.77	20240102	96100	6.14	20240419	189700	-46.23	20230620	96100	6.14	20240419	0.52	N	011170	5000	2138 억	11102618	N	N	2	N	N
31	20240425	110257	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101400	1300	2	1.30	5174375200	51544	31.56	99200	101700	98500	130100	70100	100100	100387.63	25.96	0	-427	104100	102100	101000	99000	97900	101650	98550	2139	30000	5000	74070	100	1	42775419	43374	-85.43	0.28	12	0.12	-1187.00	363366.00	189700	20230620	-46.55	96100	20240419	5.52	154000	-34.16	20240102	96100	5.52	20240419	189700	-46.55	20230620	96100	5.52	20240419	0.52	N	011170	5000	2138 억	11102618	N	N	2	N	N
32	20240425	100258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100500	400	2	0.40	2818858200	28229	17.29	99200	101200	98500	130100	70100	100100	99856.67	25.96	0	-5677	104100	102100	101000	99000	97900	101650	98550	2139	30000	5000	74070	100	1	42775419	42989	-84.67	0.28	12	0.07	-1187.00	363366.00	189700	20230620	-47.02	96100	20240419	4.58	154000	-34.74	20240102	96100	4.58	20240419	189700	-47.02	20230620	96100	4.58	20240419	0.52	N	011170	5000	2138 억	11102618	N	N	2	N	N
33	20240425	090258	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	98900	-1200	5	-1.20	421866600	4264	2.61	99200	99200	98500	130100	70100	100100	98932.16	25.96	0	-3102	104100	102100	101000	99000	97900	101650	98550	2139	30000	5000	74070	100	1	42775419	42305	-83.32	0.27	12	0.01	-1187.00	363366.00	189700	20230620	-47.87	96100	20240419	2.91	154000	-35.78	20240102	96100	2.91	20240419	189700	-47.87	20230620	96100	2.91	20240419	0.52	N	011170	5000	2138 억	11102618	N	N	2	N	N
34	20240424	160256	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100100	1400	2	1.42	16443682900	162572	123.59	100100	103000	99900	128300	69100	98700	101150.67	25.92	0	11492	101033	99866	98933	97766	96833	99400	97300	2139	29600	5000	73030	100	1	42775419	42818	-84.33	0.28	12	0.38	-1187.00	363366.00	189700	20230620	-47.23	96100	20240419	4.16	154000	-35.00	20240102	96100	4.16	20240419	189700	-47.23	20230620	96100	4.16	20240419	0.55	N	011170	5000	2138 억	11087167	N	N	2	N	N
35	20240424	150256	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100200	1500	2	1.52	14892836900	147075	111.81	100100	103000	100100	128300	69100	98700	101260.33	25.92	0	16304	101033	99866	98933	97766	96833	99400	97300	2139	29600	5000	73030	100	1	42775419	42861	-84.41	0.28	12	0.34	-1187.00	363366.00	189700	20230620	-47.18	96100	20240419	4.27	154000	-34.94	20240102	96100	4.27	20240419	189700	-47.18	20230620	96100	4.27	20240419	0.55	N	011170	5000	2138 억	11087167	N	N	50	N	N
36	20240424	140256	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100200	1500	2	1.52	12955516900	127750	97.12	100100	103000	100100	128300	69100	98700	101413.26	25.92	0	13693	101033	99866	98933	97766	96833	99400	97300	2139	29600	5000	73030	100	1	42775419	42861	-84.41	0.28	12	0.30	-1187.00	363366.00	189700	20230620	-47.18	96100	20240419	4.27	154000	-34.94	20240102	96100	4.27	20240419	189700	-47.18	20230620	96100	4.27	20240419	0.55	N	011170	5000	2138 억	11087167	N	N	50	N	N
37	20240424	130301	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100800	2100	2	2.13	11431889200	112597	85.60	100100	103000	100100	128300	69100	98700	101529.50	25.92	0	12437	101033	99866	98933	97766	96833	99400	97300	2139	29600	5000	73030	100	1	42775419	43118	-84.92	0.28	12	0.26	-1187.00	363366.00	189700	20230620	-46.86	96100	20240419	4.89	154000	-34.55	20240102	96100	4.89	20240419	189700	-46.86	20230620	96100	4.89	20240419	0.55	N	011170	5000	2138 억	11087167	N	N	50	N	N
38	20240424	120257	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100900	2200	2	2.23	10328975500	101649	77.28	100100	103000	100100	128300	69100	98700	101614.42	25.92	0	12274	101033	99866	98933	97766	96833	99400	97300	2139	29600	5000	73030	100	1	42775419	43160	-85.00	0.28	12	0.24	-1187.00	363366.00	189700	20230620	-46.81	96100	20240419	4.99	154000	-34.48	20240102	96100	4.99	20240419	189700	-46.81	20230620	96100	4.99	20240419	0.55	N	011170	5000	2138 억	11087167	N	N	50	N	N
39	20240424	110256	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101100	2400	2	2.43	9334659400	91788	69.78	100100	103000	100100	128300	69100	98700	101698.36	25.92	0	12779	101033	99866	98933	97766	96833	99400	97300	2139	29600	5000	73030	100	1	42775419	43246	-85.17	0.28	12	0.21	-1187.00	363366.00	189700	20230620	-46.71	96100	20240419	5.20	154000	-34.35	20240102	96100	5.20	20240419	189700	-46.71	20230620	96100	5.20	20240419	0.55	N	011170	5000	2138 억	11087167	N	N	50	N	N
40	20240424	100256	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101900	3200	2	3.24	7763222100	76262	57.98	100100	103000	100100	128300	69100	98700	101797.13	25.92	0	12894	101033	99866	98933	97766	96833	99400	97300	2139	29600	5000	73030	100	1	42775419	43588	-85.85	0.28	12	0.18	-1187.00	363366.00	189700	20230620	-46.28	96100	20240419	6.04	154000	-33.83	20240102	96100	6.04	20240419	189700	-46.28	20230620	96100	6.04	20240419	0.55	N	011170	5000	2138 억	11087167	N	N	50	N	N
41	20240424	090257	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101700	3000	2	3.04	1636939100	16176	12.30	100100	102400	100100	128300	69100	98700	101197.09	25.92	0	3101	101033	99866	98933	97766	96833	99400	97300	2139	29600	5000	73030	100	1	42775419	43503	-85.68	0.28	12	0.04	-1187.00	363366.00	189700	20230620	-46.39	96100	20240419	5.83	154000	-33.96	20240102	96100	5.83	20240419	189700	-46.39	20230620	96100	5.83	20240419	0.55	N	011170	5000	2138 억	11087167	N	N	50	N	N
42	20240423	160247	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	98700	-1600	5	-1.60	12973095300	130829	80.31	100000	100100	98000	130300	70300	100300	99160.77	25.97	2250	-16012	103100	101700	99100	97700	95100	102400	98400	2139	30000	5000	74220	100	1	42775419	42219	-83.15	0.27	12	0.31	-1187.00	363366.00	189700	20230620	-47.97	96100	20240419	2.71	154000	-35.91	20240102	96100	2.71	20240419	189700	-47.97	20230620	96100	2.71	20240419	0.53	N	011170	5000	2138 억	11108975	N	N	50	N	N
43	20240423	150255	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99000	-1300	5	-1.30	10422703500	105011	64.46	100000	100100	98000	130300	70300	100300	99253.44	25.97	2250	-13403	103100	101700	99100	97700	95100	102400	98400	2139	30000	5000	74220	100	1	42775419	42348	-83.40	0.27	12	0.25	-1187.00	363366.00	189700	20230620	-47.81	96100	20240419	3.02	154000	-35.71	20240102	96100	3.02	20240419	189700	-47.81	20230620	96100	3.02	20240419	0.53	N	011170	5000	2138 억	11108975	N	N	59	N	N
44	20240423	140256	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99600	-700	5	-0.70	8541134800	86029	52.81	100000	100100	98000	130300	70300	100300	99282.04	25.97	2250	-13086	103100	101700	99100	97700	95100	102400	98400	2139	30000	5000	74220	100	1	42775419	42604	-83.91	0.27	12	0.20	-1187.00	363366.00	189700	20230620	-47.50	96100	20240419	3.64	154000	-35.32	20240102	96100	3.64	20240419	189700	-47.50	20230620	96100	3.64	20240419	0.53	N	011170	5000	2138 억	11108975	N	N	59	N	N
45	20240423	130255	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99700	-600	5	-0.60	7356998100	74131	45.50	100000	100100	98000	130300	70300	100300	99243.21	25.97	2250	-13560	103100	101700	99100	97700	95100	102400	98400	2139	30000	5000	74220	100	1	42775419	42647	-83.99	0.27	12	0.17	-1187.00	363366.00	189700	20230620	-47.44	96100	20240419	3.75	154000	-35.26	20240102	96100	3.75	20240419	189700	-47.44	20230620	96100	3.75	20240419	0.53	N	011170	5000	2138 억	11108975	N	N	59	N	N
46	20240423	120255	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100100	-200	5	-0.20	6331689200	63856	39.20	100000	100100	98000	130300	70300	100300	99155.74	25.97	2250	-14914	103100	101700	99100	97700	95100	102400	98400	2139	30000	5000	74220	100	1	42775419	42818	-84.33	0.28	12	0.15	-1187.00	363366.00	189700	20230620	-47.23	96100	20240419	4.16	154000	-35.00	20240102	96100	4.16	20240419	189700	-47.23	20230620	96100	4.16	20240419	0.53	N	011170	5000	2138 억	11108975	N	N	59	N	N
47	20240423	110255	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99200	-1100	5	-1.10	4871954200	49221	30.21	100000	100000	98000	130300	70300	100300	98981.21	25.97	2250	-16044	103100	101700	99100	97700	95100	102400	98400	2139	30000	5000	74220	100	1	42775419	42433	-83.57	0.27	12	0.12	-1187.00	363366.00	189700	20230620	-47.71	96100	20240419	3.23	154000	-35.58	20240102	96100	3.23	20240419	189700	-47.71	20230620	96100	3.23	20240419	0.53	N	011170	5000	2138 억	11108975	N	N	59	N	N
48	20240423	100256	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99000	-1300	5	-1.30	3670787600	37141	22.80	100000	100000	98000	130300	70300	100300	98833.84	25.97	2250	-15888	103100	101700	99100	97700	95100	102400	98400	2139	30000	5000	74220	100	1	42775419	42348	-83.40	0.27	12	0.09	-1187.00	363366.00	189700	20230620	-47.81	96100	20240419	3.02	154000	-35.71	20240102	96100	3.02	20240419	189700	-47.81	20230620	96100	3.02	20240419	0.53	N	011170	5000	2138 억	11108975	N	N	59	N	N
49	20240423	090255	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99100	-1200	5	-1.20	346672400	3477	2.13	100000	100000	99000	130300	70300	100300	99704.46	25.97	2250	-1066	103100	101700	99100	97700	95100	102400	98400	2139	30000	5000	74220	100	1	42775419	42390	-83.49	0.27	12	0.01	-1187.00	363366.00	189700	20230620	-47.76	96100	20240419	3.12	154000	-35.65	20240102	96100	3.12	20240419	189700	-47.76	20230620	96100	3.12	20240419	0.53	N	011170	5000	2138 억	11108975	N	N	59	N	N
50	20240422	160255	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100300	3000	2	3.08	16103199600	162580	74.99	96600	100500	96500	126400	68200	97300	99047.47	25.99	0	-6534	102100	99700	97900	95500	93700	98800	94600	2139	29100	5000	72000	100	1	42775419	42904	-84.50	0.28	12	0.38	-1187.00	363366.00	189700	20230620	-47.13	96100	20240419	4.37	154000	-34.87	20240102	96100	4.37	20240419	189700	-47.13	20230620	96100	4.37	20240419	0.52	N	011170	5000	2138 억	11115585	N	N	59	N	N
51	20240422	150254	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100100	2800	2	2.88	15267145500	154239	71.14	96600	100500	96500	126400	68200	97300	98984.01	25.99	0	-8309	102100	99700	97900	95500	93700	98800	94600	2139	29100	5000	72000	100	1	42775419	42818	-84.33	0.28	12	0.36	-1187.00	363366.00	189700	20230620	-47.23	96100	20240419	4.16	154000	-35.00	20240102	96100	4.16	20240419	189700	-47.23	20230620	96100	4.16	20240419	0.52	N	011170	5000	2138 억	11115585	N	N	12	N	N
52	20240422	140254	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100200	2900	2	2.98	13985136500	141432	65.24	96600	100500	96500	126400	68200	97300	98882.73	25.99	0	-6763	102100	99700	97900	95500	93700	98800	94600	2139	29100	5000	72000	100	1	42775419	42861	-84.41	0.28	12	0.33	-1187.00	363366.00	189700	20230620	-47.18	96100	20240419	4.27	154000	-34.94	20240102	96100	4.27	20240419	189700	-47.18	20230620	96100	4.27	20240419	0.52	N	011170	5000	2138 억	11115585	N	N	12	N	N
53	20240422	130253	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100000	2700	2	2.77	11996708200	121564	56.07	96600	100500	96500	126400	68200	97300	98686.69	25.99	0	-6041	102100	99700	97900	95500	93700	98800	94600	2139	29100	5000	72000	100	1	42775419	42775	-84.25	0.28	12	0.28	-1187.00	363366.00	189700	20230620	-47.29	96100	20240419	4.06	154000	-35.06	20240102	96100	4.06	20240419	189700	-47.29	20230620	96100	4.06	20240419	0.52	N	011170	5000	2138 억	11115585	N	N	12	N	N
54	20240422	120253	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99900	2600	2	2.67	10674249300	108323	49.96	96600	100500	96500	126400	68200	97300	98541.26	25.99	0	-3572	102100	99700	97900	95500	93700	98800	94600	2139	29100	5000	72000	100	1	42775419	42733	-84.16	0.27	12	0.25	-1187.00	363366.00	189700	20230620	-47.34	96100	20240419	3.95	154000	-35.13	20240102	96100	3.95	20240419	189700	-47.34	20230620	96100	3.95	20240419	0.52	N	011170	5000	2138 억	11115585	N	N	12	N	N
55	20240422	110254	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	99200	1900	2	1.95	7381364600	75370	34.76	96600	99400	96500	126400	68200	97300	97935.29	25.99	0	-4163	102100	99700	97900	95500	93700	98800	94600	2139	29100	5000	72000	100	1	42775419	42433	-83.57	0.27	12	0.18	-1187.00	363366.00	189700	20230620	-47.71	96100	20240419	3.23	154000	-35.58	20240102	96100	3.23	20240419	189700	-47.71	20230620	96100	3.23	20240419	0.52	N	011170	5000	2138 억	11115585	N	N	12	N	N
56	20240422	100254	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	98100	800	2	0.82	4826677500	49483	22.82	96600	98400	96500	126400	68200	97300	97542.28	25.99	0	-3912	102100	99700	97900	95500	93700	98800	94600	2139	29100	5000	72000	100	1	42775419	41963	-82.65	0.27	12	0.12	-1187.00	363366.00	189700	20230620	-48.29	96100	20240419	2.08	154000	-36.30	20240102	96100	2.08	20240419	189700	-48.29	20230620	96100	2.08	20240419	0.52	N	011170	5000	2138 억	11115585	N	N	12	N	N
57	20240422	090254	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	96800	-500	5	-0.51	1148212800	11870	5.48	96600	97800	96500	126400	68200	97300	96730.94	25.99	0	1112	102100	99700	97900	95500	93700	98800	94600	2139	29100	5000	72000	100	1	42775419	41407	-81.55	0.27	12	0.03	-1187.00	363366.00	189700	20230620	-48.97	96100	20240419	0.73	154000	-37.14	20240102	96100	0.73	20240419	189700	-48.97	20230620	96100	0.73	20240419	0.52	N	011170	5000	2138 억	11115585	N	N	12	N	N
58	20240419	160245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	97300	-2900	5	-2.89	20997668100	215804	179.67	99200	100300	96100	130200	70200	100200	97299.10	26.02	0	-21127	103866	102032	100866	99032	97866	102950	99950	2139	30000	5000	74140	100	1	42775419	41620	-81.97	0.27	12	0.50	-1187.00	363366.00	189700	20230620	-48.71	96100	20240419	1.25	154000	-36.82	20240102	96100	1.25	20240419	189700	-48.71	20230620	96100	1.25	20240419	0.50	N	011170	5000	2138 억	11128296	N	N	12	N	N
59	20240419	150245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	96700	-3500	5	-3.49	19339655700	198711	165.44	99200	100300	96100	130200	70200	100200	97324.88	26.02	0	-22295	103866	102032	100866	99032	97866	102950	99950	2139	30000	5000	74140	100	1	42775419	41364	-81.47	0.27	12	0.46	-1187.00	363366.00	189700	20230620	-49.02	96100	20240419	0.62	154000	-37.21	20240102	96100	0.62	20240419	189700	-49.02	20230620	96100	0.62	20240419	0.50	N	011170	5000	2138 억	11128296	N	N	0	N	N
60	20240419	140243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	97000	-3200	5	-3.19	16899415900	173490	144.44	99200	100300	96100	130200	70200	100200	97407.85	26.02	0	-24759	103866	102032	100866	99032	97866	102950	99950	2139	30000	5000	74140	100	1	42775419	41492	-81.72	0.27	12	0.41	-1187.00	363366.00	189700	20230620	-48.87	96100	20240419	0.94	154000	-37.01	20240102	96100	0.94	20240419	189700	-48.87	20230620	96100	0.94	20240419	0.50	N	011170	5000	2138 억	11128296	N	N	0	N	N
61	20240419	130245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	97100	-3100	5	-3.09	14578619400	149545	124.50	99200	100300	96100	130200	70200	100200	97485.67	26.02	0	-24523	103866	102032	100866	99032	97866	102950	99950	2139	30000	5000	74140	100	1	42775419	41535	-81.80	0.27	12	0.35	-1187.00	363366.00	189700	20230620	-48.81	96100	20240419	1.04	154000	-36.95	20240102	96100	1.04	20240419	189700	-48.81	20230620	96100	1.04	20240419	0.50	N	011170	5000	2138 억	11128296	N	N	0	N	N
62	20240419	120245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	96600	-3600	5	-3.59	13424997200	137644	114.60	99200	100300	96100	130200	70200	100200	97533.31	26.02	0	-24274	103866	102032	100866	99032	97866	102950	99950	2139	30000	5000	74140	100	1	42775419	41321	-81.38	0.27	12	0.32	-1187.00	363366.00	189700	20230620	-49.08	96100	20240419	0.52	154000	-37.27	20240102	96100	0.52	20240419	189700	-49.08	20230620	96100	0.52	20240419	0.50	N	011170	5000	2138 억	11128296	N	N	0	N	N
63	20240419	110246	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	96900	-3300	5	-3.29	10571955300	108035	89.94	99200	100300	96800	130200	70200	100200	97855.76	26.02	0	-20779	103866	102032	100866	99032	97866	102950	99950	2139	30000	5000	74140	100	1	42775419	41449	-81.63	0.27	12	0.25	-1187.00	363366.00	189700	20230620	-48.92	96800	20240419	0.10	154000	-37.08	20240102	96800	0.10	20240419	189700	-48.92	20230620	96800	0.10	20240419	0.50	N	011170	5000	2138 억	11128296	N	N	0	N	N
64	20240419	100245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	98300	-1900	5	-1.90	6031615400	61395	51.11	99200	100300	97300	130200	70200	100200	98241.31	26.02	0	-8987	103866	102032	100866	99032	97866	102950	99950	2139	30000	5000	74140	100	1	42775419	42048	-82.81	0.27	12	0.14	-1187.00	363366.00	189700	20230620	-48.18	97300	20240419	1.03	154000	-36.17	20240102	97300	1.03	20240419	189700	-48.18	20230620	97300	1.03	20240419	0.50	N	011170	5000	2138 억	11128296	N	N	0	N	N
65	20240419	090242	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	98700	-1500	5	-1.50	1111658800	11218	9.34	99200	100300	98600	130200	70200	100200	99091.44	26.02	0	-4194	103866	102032	100866	99032	97866	102950	99950	2139	30000	5000	74140	100	1	42775419	42219	-83.15	0.27	12	0.03	-1187.00	363366.00	189700	20230620	-47.97	98600	20240419	0.10	154000	-35.91	20240102	98600	0.10	20240419	189700	-47.97	20230620	98600	0.10	20240419	0.50	N	011170	5000	2138 억	11128296	N	N	0	N	N
66	20240418	160244	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	100200	300	2	0.30	11984103700	118920	68.55	99900	102700	99700	129800	70000	99900	100774.99	26.06	0	-12006	104500	102200	101000	98700	97500	101600	98100	2139	29900	5000	73920	100	1	42775419	42861	-84.41	0.28	12	0.28	-1187.00	363366.00	189700	20230620	-47.18	99700	20240418	0.50	154000	-34.94	20240102	99700	0.50	20240418	189700	-47.18	20230620	99700	0.50	20240418	0.47	N	011170	5000	2138 억	11148311	N	N	0	N	N
67	20240418	150244	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	100100	200	2	0.20	10622210700	105332	60.72	99900	102700	99700	129800	70000	99900	100845.17	26.06	0	-10801	104500	102200	101000	98700	97500	101600	98100	2139	29900	5000	73920	100	1	42775419	42818	-84.33	0.28	12	0.25	-1187.00	363366.00	189700	20230620	-47.23	99700	20240418	0.40	154000	-35.00	20240102	99700	0.40	20240418	189700	-47.23	20230620	99700	0.40	20240418	0.47	N	011170	5000	2138 억	11148311	N	N	0	N	N
68	20240418	140244	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100600	700	2	0.70	7495063500	74099	42.71	99900	102700	99900	129800	70000	99900	101149.56	26.06	0	-6246	104500	102200	101000	98700	97500	101600	98100	2139	29900	5000	73920	100	1	42775419	43032	-84.75	0.28	12	0.17	-1187.00	363366.00	189700	20230620	-46.97	99800	20240417	0.80	154000	-34.68	20240102	99800	0.80	20240417	189700	-46.97	20230620	99800	0.80	20240417	0.47	N	011170	5000	2138 억	11148311	N	N	0	N	N
69	20240418	130245	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101300	1400	2	1.40	6186215000	61110	35.22	99900	102700	99900	129800	70000	99900	101231.12	26.06	0	-5706	104500	102200	101000	98700	97500	101600	98100	2139	29900	5000	73920	100	1	42775419	43331	-85.34	0.28	12	0.14	-1187.00	363366.00	189700	20230620	-46.60	99800	20240417	1.50	154000	-34.22	20240102	99800	1.50	20240417	189700	-46.60	20230620	99800	1.50	20240417	0.47	N	011170	5000	2138 억	11148311	N	N	0	N	N
70	20240418	120243	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101400	1500	2	1.50	5662036000	55930	32.24	99900	102700	99900	129800	70000	99900	101234.66	26.06	0	-6228	104500	102200	101000	98700	97500	101600	98100	2139	29900	5000	73920	100	1	42775419	43374	-85.43	0.28	12	0.13	-1187.00	363366.00	189700	20230620	-46.55	99800	20240417	1.60	154000	-34.16	20240102	99800	1.60	20240417	189700	-46.55	20230620	99800	1.60	20240417	0.47	N	011170	5000	2138 억	11148311	N	N	0	N	N
71	20240418	110245	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101100	1200	2	1.20	4663227500	46055	26.55	99900	102700	99900	129800	70000	99900	101253.86	26.06	0	-5869	104500	102200	101000	98700	97500	101600	98100	2139	29900	5000	73920	100	1	42775419	43246	-85.17	0.28	12	0.11	-1187.00	363366.00	189700	20230620	-46.71	99800	20240417	1.30	154000	-34.35	20240102	99800	1.30	20240417	189700	-46.71	20230620	99800	1.30	20240417	0.47	N	011170	5000	2138 억	11148311	N	N	0	N	N
72	20240418	100244	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	101700	1800	2	1.80	3497627500	34562	19.92	99900	102700	99900	129800	70000	99900	101199.17	26.06	0	-3370	104500	102200	101000	98700	97500	101600	98100	2139	29900	5000	73920	100	1	42775419	43503	-85.68	0.28	12	0.08	-1187.00	363366.00	189700	20230620	-46.39	99800	20240417	1.90	154000	-33.96	20240102	99800	1.90	20240417	189700	-46.39	20230620	99800	1.90	20240417	0.47	N	011170	5000	2138 억	11148311	N	N	0	N	N
73	20240418	090244	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	100500	600	2	0.60	619040000	6159	3.55	99900	101600	99900	129800	70000	99900	100511.21	26.06	0	1070	104500	102200	101000	98700	97500	101600	98100	2139	29900	5000	73920	100	1	42775419	42989	-84.67	0.28	12	0.01	-1187.00	363366.00	189700	20230620	-47.02	99800	20240417	0.70	154000	-34.74	20240102	99800	0.70	20240417	189700	-47.02	20230620	99800	0.70	20240417	0.47	N	011170	5000	2138 억	11148311	N	N	0	N	N
74	20240417	160241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	99900	-2800	5	-2.73	17383753000	172260	82.60	102400	103300	99800	133500	71900	102700	100917.41	26.17	0	-49596	108500	105600	103900	101000	99300	104750	100150	2139	30800	5000	75990	100	1	42775419	42733	-84.16	0.27	12	0.40	-1187.00	363366.00	189700	20230620	-47.34	99800	20240417	0.10	154000	-35.13	20240102	99800	0.10	20240417	189700	-47.34	20230620	99800	0.10	20240417	0.46	N	011170	5000	2138 억	11193276	N	N	158	N	N
75	20240417	150245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	100000	-2700	5	-2.63	14321247600	141620	67.91	102400	103300	100000	133500	71900	102700	101124.36	26.17	0	-40272	108500	105600	103900	101000	99300	104750	100150	2139	30800	5000	75990	100	1	42775419	42775	-84.25	0.28	12	0.33	-1187.00	363366.00	189700	20230620	-47.29	100000	20240417	0.00	154000	-35.06	20240102	100000	0.00	20240417	189700	-47.29	20230620	100000	0.00	20240417	0.46	N	011170	5000	2138 억	11193276	N	N	158	N	N
76	20240417	140243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	100400	-2300	5	-2.24	10980556400	108284	51.92	102400	103300	100100	133500	71900	102700	101405.04	26.17	0	-37419	108500	105600	103900	101000	99300	104750	100150	2139	30800	5000	75990	100	1	42775419	42947	-84.58	0.28	12	0.25	-1187.00	363366.00	189700	20230620	-47.07	100100	20240417	0.30	154000	-34.81	20240102	100100	0.30	20240417	189700	-47.07	20230620	100100	0.30	20240417	0.46	N	011170	5000	2138 억	11193276	N	N	158	N	N
77	20240417	130245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	100300	-2400	5	-2.34	8832511000	86874	41.66	102400	103300	100300	133500	71900	102700	101670.24	26.17	0	-34573	108500	105600	103900	101000	99300	104750	100150	2139	30800	5000	75990	100	1	42775419	42904	-84.50	0.28	12	0.20	-1187.00	363366.00	189700	20230620	-47.13	100300	20240417	0.00	154000	-34.87	20240102	100300	0.00	20240417	189700	-47.13	20230620	100300	0.00	20240417	0.46	N	011170	5000	2138 억	11193276	N	N	158	N	N
78	20240417	120243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	101500	-1200	5	-1.17	5940724600	58248	27.93	102400	103300	101000	133500	71900	102700	101990.07	26.17	0	-17838	108500	105600	103900	101000	99300	104750	100150	2139	30800	5000	75990	100	1	42775419	43417	-85.51	0.28	12	0.14	-1187.00	363366.00	189700	20230620	-46.49	101000	20240417	0.50	154000	-34.09	20240102	101000	0.50	20240417	189700	-46.49	20230620	101000	0.50	20240417	0.46	N	011170	5000	2138 억	11193276	N	N	158	N	N
79	20240417	110245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	102100	-600	5	-0.58	5204171700	51006	24.46	102400	103300	101000	133500	71900	102700	102030.45	26.17	0	-15736	108500	105600	103900	101000	99300	104750	100150	2139	30800	5000	75990	100	1	42775419	43674	-86.02	0.28	12	0.12	-1187.00	363366.00	189700	20230620	-46.18	101000	20240417	1.09	154000	-33.70	20240102	101000	1.09	20240417	189700	-46.18	20230620	101000	1.09	20240417	0.46	N	011170	5000	2138 억	11193276	N	N	158	N	N
80	20240417	100243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	102900	200	2	0.19	4112305300	40292	19.32	102400	103300	101000	133500	71900	102700	102062.42	26.17	0	-11711	108500	105600	103900	101000	99300	104750	100150	2139	30800	5000	75990	100	1	42775419	44016	-86.69	0.28	12	0.09	-1187.00	363366.00	189700	20230620	-45.76	101000	20240417	1.88	154000	-33.18	20240102	101000	1.88	20240417	189700	-45.76	20230620	101000	1.88	20240417	0.46	N	011170	5000	2138 억	11193276	N	N	158	N	N
81	20240417	090244	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	102700	0	3	0.00	329269400	3217	1.54	102400	102700	102000	133500	71900	102700	102351.86	26.17	0	-528	108500	105600	103900	101000	99300	104750	100150	2139	30800	5000	75990	100	1	42775419	43930	-86.52	0.28	12	0.01	-1187.00	363366.00	189700	20230620	-45.86	102000	20240417	0.69	154000	-33.31	20240102	102000	0.69	20240417	189700	-45.86	20230620	102000	0.69	20240417	0.46	N	011170	5000	2138 억	11193276	N	N	158	N	N
82	20240416	160244	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	102700	-5100	5	-4.73	21498529800	208301	175.17	106500	106800	102200	140100	75500	107800	103210.39	26.33	0	-74271	112333	110066	108533	106266	104733	109300	105500	2139	32300	5000	79770	100	1	42775419	43930	-86.52	0.28	12	0.49	-1187.00	363366.00	189700	20230620	-45.86	102200	20240416	0.49	154000	-33.31	20240102	102200	0.49	20240416	189700	-45.86	20230620	102200	0.49	20240416	0.44	N	011170	5000	2138 억	11261267	N	N	158	N	N
83	20240416	150243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	102600	-5200	5	-4.82	19959028100	193311	162.56	106500	106800	102200	140100	75500	107800	103247.93	26.33	0	-73357	112333	110066	108533	106266	104733	109300	105500	2139	32300	5000	79770	100	1	42775419	43888	-86.44	0.28	12	0.45	-1187.00	363366.00	189700	20230620	-45.91	102200	20240416	0.39	154000	-33.38	20240102	102200	0.39	20240416	189700	-45.91	20230620	102200	0.39	20240416	0.44	N	011170	5000	2138 억	11261267	N	N	171	N	N
84	20240416	140242	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	102400	-5400	5	-5.01	17311208400	167470	140.83	106500	106800	102200	140100	75500	107800	103368.61	26.33	0	-67830	112333	110066	108533	106266	104733	109300	105500	2139	32300	5000	79770	100	1	42775419	43802	-86.27	0.28	12	0.39	-1187.00	363366.00	189700	20230620	-46.02	102200	20240416	0.20	154000	-33.51	20240102	102200	0.20	20240416	189700	-46.02	20230620	102200	0.20	20240416	0.44	N	011170	5000	2138 억	11261267	N	N	171	N	N
85	20240416	130242	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	102700	-5100	5	-4.73	14330381800	138356	116.35	106500	106800	102200	140100	75500	107800	103575.69	26.33	0	-56970	112333	110066	108533	106266	104733	109300	105500	2139	32300	5000	79770	100	1	42775419	43930	-86.52	0.28	12	0.32	-1187.00	363366.00	189700	20230620	-45.86	102200	20240416	0.49	154000	-33.31	20240102	102200	0.49	20240416	189700	-45.86	20230620	102200	0.49	20240416	0.44	N	011170	5000	2138 억	11261267	N	N	171	N	N
86	20240416	120245	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	103100	-4700	5	-4.36	11059667000	106490	89.55	106500	106800	102500	140100	75500	107800	103855.83	26.33	0	-39230	112333	110066	108533	106266	104733	109300	105500	2139	32300	5000	79770	100	1	42775419	44101	-86.86	0.28	12	0.25	-1187.00	363366.00	189700	20230620	-45.65	102500	20240416	0.59	154000	-33.05	20240102	102500	0.59	20240416	189700	-45.65	20230620	102500	0.59	20240416	0.44	N	011170	5000	2138 억	11261267	N	N	171	N	N
87	20240416	110244	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	104100	-3700	5	-3.43	9603488200	92432	77.73	106500	106800	102500	140100	75500	107800	103897.24	26.33	0	-34641	112333	110066	108533	106266	104733	109300	105500	2139	32300	5000	79770	100	1	42775419	44529	-87.70	0.29	12	0.22	-1187.00	363366.00	189700	20230620	-45.12	102500	20240416	1.56	154000	-32.40	20240102	102500	1.56	20240416	189700	-45.12	20230620	102500	1.56	20240416	0.44	N	011170	5000	2138 억	11261267	N	N	171	N	N
88	20240416	100241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	104000	-3800	5	-3.53	7651159300	73653	61.94	106500	106800	102500	140100	75500	107800	103880.36	26.33	0	-33014	112333	110066	108533	106266	104733	109300	105500	2139	32300	5000	79770	100	1	42775419	44486	-87.62	0.29	12	0.17	-1187.00	363366.00	189700	20230620	-45.18	102500	20240416	1.46	154000	-32.47	20240102	102500	1.46	20240416	189700	-45.18	20230620	102500	1.46	20240416	0.44	N	011170	5000	2138 억	11261267	N	N	171	N	N
89	20240416	090240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	104600	-3200	5	-2.97	753154000	7128	5.99	106500	106800	104600	140100	75500	107800	105656.83	26.33	0	-2122	112333	110066	108533	106266	104733	109300	105500	2139	32300	5000	79770	100	1	42775419	44743	-88.12	0.29	12	0.02	-1187.00	363366.00	189700	20230620	-44.86	104600	20240416	0.00	154000	-32.08	20240102	104600	0.00	20240416	189700	-44.86	20230620	104600	0.00	20240416	0.44	N	011170	5000	2138 억	11261267	N	N	171	N	N
90	20240415	160240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	107800	-2500	5	-2.27	12859690900	118265	100.41	109600	110800	107000	143300	77300	110300	108733.68	26.39	-600	-43541	115233	112766	111433	108966	107633	112100	108300	2139	33000	5000	81620	100	1	42775419	46112	-90.82	0.30	12	0.28	-1187.00	363366.00	189700	20230620	-43.17	107000	20240415	0.75	154000	-30.00	20240102	107000	0.75	20240415	189700	-43.17	20230620	107000	0.75	20240415	0.44	N	011170	5000	2138 억	11286929	N	N	171	N	N
91	20240415	150241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	108100	-2200	5	-1.99	11853868000	108945	92.49	109600	110800	107000	143300	77300	110300	108802.76	26.39	-600	-41543	115233	112766	111433	108966	107633	112100	108300	2139	33000	5000	81620	100	1	42775419	46240	-91.07	0.30	12	0.25	-1187.00	363366.00	189700	20230620	-43.02	107000	20240415	1.03	154000	-29.81	20240102	107000	1.03	20240415	189700	-43.02	20230620	107000	1.03	20240415	0.44	N	011170	5000	2138 억	11286929	N	N	139	N	N
92	20240415	140240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	107900	-2400	5	-2.18	9088726200	83305	70.73	109600	110800	107800	143300	77300	110300	109098.42	26.39	-600	-31416	115233	112766	111433	108966	107633	112100	108300	2139	33000	5000	81620	100	1	42775419	46155	-90.90	0.30	12	0.19	-1187.00	363366.00	189700	20230620	-43.12	107800	20240415	0.09	154000	-29.94	20240102	107800	0.09	20240415	189700	-43.12	20230620	107800	0.09	20240415	0.44	N	011170	5000	2138 억	11286929	N	N	139	N	N
93	20240415	130239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	108800	-1500	5	-1.36	6293645700	57506	48.82	109600	110800	108700	143300	77300	110300	109439.77	26.39	-600	-15965	115233	112766	111433	108966	107633	112100	108300	2139	33000	5000	81620	100	1	42775419	46540	-91.66	0.30	12	0.13	-1187.00	363366.00	189700	20230620	-42.65	108700	20240415	0.09	154000	-29.35	20240102	108700	0.09	20240415	189700	-42.65	20230620	108700	0.09	20240415	0.44	N	011170	5000	2138 억	11286929	N	N	139	N	N
94	20240415	120241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	109000	-1300	5	-1.18	5227669600	47718	40.51	109600	110800	108800	143300	77300	110300	109549.71	26.39	-600	-13518	115233	112766	111433	108966	107633	112100	108300	2139	33000	5000	81620	100	1	42775419	46625	-91.83	0.30	12	0.11	-1187.00	363366.00	189700	20230620	-42.54	108800	20240415	0.18	154000	-29.22	20240102	108800	0.18	20240415	189700	-42.54	20230620	108800	0.18	20240415	0.44	N	011170	5000	2138 억	11286929	N	N	139	N	N
95	20240415	110241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	109400	-900	5	-0.82	3399558900	30960	26.28	109600	110800	109300	143300	77300	110300	109801.09	26.39	-600	-6022	115233	112766	111433	108966	107633	112100	108300	2139	33000	5000	81620	100	1	42775419	46796	-92.17	0.30	12	0.07	-1187.00	363366.00	189700	20230620	-42.33	109300	20240415	0.09	154000	-28.96	20240102	109300	0.09	20240415	189700	-42.33	20230620	109300	0.09	20240415	0.44	N	011170	5000	2138 억	11286929	N	N	139	N	N
96	20240415	100241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	109700	-600	5	-0.54	2476328100	22527	19.13	109600	110800	109300	143300	77300	110300	109923.18	26.39	-600	-4113	115233	112766	111433	108966	107633	112100	108300	2139	33000	5000	81620	100	1	42775419	46925	-92.42	0.30	12	0.05	-1187.00	363366.00	189700	20230620	-42.17	109300	20240415	0.37	154000	-28.77	20240102	109300	0.37	20240415	189700	-42.17	20230620	109300	0.37	20240415	0.44	N	011170	5000	2138 억	11286929	N	N	139	N	N
97	20240415	090241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	110000	-300	5	-0.27	395854500	3610	3.06	109600	110000	109300	143300	77300	110300	109610.07	26.39	-600	611	115233	112766	111433	108966	107633	112100	108300	2139	33000	5000	81620	100	1	42775419	47053	-92.67	0.30	12	0.01	-1187.00	363366.00	189700	20230620	-42.01	109300	20240415	0.64	154000	-28.57	20240102	109300	0.64	20240415	189700	-42.01	20230620	109300	0.64	20240415	0.44	N	011170	5000	2138 억	11286929	N	N	139	N	N
98	20240412	160240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	110300	-1900	5	-1.69	12848019400	115749	84.17	112100	113900	110100	145800	78600	112200	111002.77	26.43	0	-28636	115266	113732	112966	111432	110666	113350	111050	2139	33600	5000	83020	100	1	42775419	47181	-92.92	0.30	12	0.27	-1187.00	363366.00	189700	20230620	-41.86	110100	20240412	0.18	154000	-28.38	20240102	110100	0.18	20240412	189700	-41.86	20230620	110100	0.18	20240412	0.43	N	011170	5000	2138 억	11304882	N	N	139	N	N
99	20240412	150240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	110500	-1700	5	-1.52	10968592800	98718	71.78	112100	113900	110100	145800	78600	112200	111110.36	26.43	0	-24468	115266	113732	112966	111432	110666	113350	111050	2139	33600	5000	83020	100	1	42775419	47267	-93.09	0.30	12	0.23	-1187.00	363366.00	189700	20230620	-41.75	110100	20240412	0.36	154000	-28.25	20240102	110100	0.36	20240412	189700	-41.75	20230620	110100	0.36	20240412	0.43	N	011170	5000	2138 억	11304882	N	N	381	N	N
100	20240412	140241	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	110700	-1500	5	-1.34	9406683000	84597	61.52	112100	113900	110100	145800	78600	112200	111194.05	26.43	0	-20453	115266	113732	112966	111432	110666	113350	111050	2139	33600	5000	83020	100	1	42775419	47352	-93.26	0.30	12	0.20	-1187.00	363366.00	189700	20230620	-41.64	110100	20240412	0.54	154000	-28.12	20240102	110100	0.54	20240412	189700	-41.64	20230620	110100	0.54	20240412	0.43	N	011170	5000	2138 억	11304882	N	N	381	N	N
101	20240412	130239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	110900	-1300	5	-1.16	8726697600	78467	57.06	112100	113900	110100	145800	78600	112200	111214.88	26.43	0	-18359	115266	113732	112966	111432	110666	113350	111050	2139	33600	5000	83020	100	1	42775419	47438	-93.43	0.31	12	0.18	-1187.00	363366.00	189700	20230620	-41.54	110100	20240412	0.73	154000	-27.99	20240102	110100	0.73	20240412	189700	-41.54	20230620	110100	0.73	20240412	0.43	N	011170	5000	2138 억	11304882	N	N	381	N	N
102	20240412	120240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	111400	-800	5	-0.71	7845820900	70542	51.30	112100	113900	110100	145800	78600	112200	111221.98	26.43	0	-14887	115266	113732	112966	111432	110666	113350	111050	2139	33600	5000	83020	100	1	42775419	47652	-93.85	0.31	12	0.16	-1187.00	363366.00	189700	20230620	-41.28	110100	20240412	1.18	154000	-27.66	20240102	110100	1.18	20240412	189700	-41.28	20230620	110100	1.18	20240412	0.43	N	011170	5000	2138 억	11304882	N	N	381	N	N
103	20240412	110238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	111400	-800	5	-0.71	7146254800	64267	46.73	112100	113900	110100	145800	78600	112200	111196.33	26.43	0	-13948	115266	113732	112966	111432	110666	113350	111050	2139	33600	5000	83020	100	1	42775419	47652	-93.85	0.31	12	0.15	-1187.00	363366.00	189700	20230620	-41.28	110100	20240412	1.18	154000	-27.66	20240102	110100	1.18	20240412	189700	-41.28	20230620	110100	1.18	20240412	0.43	N	011170	5000	2138 억	11304882	N	N	381	N	N
104	20240412	100239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	110800	-1400	5	-1.25	5614375100	50498	36.72	112100	113900	110100	145800	78600	112200	111180.15	26.43	0	-13663	115266	113732	112966	111432	110666	113350	111050	2139	33600	5000	83020	100	1	42775419	47395	-93.34	0.30	12	0.12	-1187.00	363366.00	189700	20230620	-41.59	110100	20240412	0.64	154000	-28.05	20240102	110100	0.64	20240412	189700	-41.59	20230620	110100	0.64	20240412	0.43	N	011170	5000	2138 억	11304882	N	N	381	N	N
105	20240412	090240	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	112900	700	2	0.62	528721400	4707	3.42	112100	113900	112100	145800	78600	112200	112326.62	26.43	0	-208	115266	113732	112966	111432	110666	113350	111050	2139	33600	5000	83020	100	1	42775419	48293	-95.11	0.31	12	0.01	-1187.00	363366.00	189700	20230620	-40.48	112100	20240412	0.71	154000	-26.69	20240102	112100	0.71	20240412	189700	-40.48	20230620	112100	0.71	20240412	0.43	N	011170	5000	2138 억	11304882	N	N	381	N	N
106	20240411	160237	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	112200	-4100	5	-3.53	15503888300	137176	145.17	114500	114500	112200	151100	81500	116300	113020.47	26.46	0	-35110	119566	117932	116866	115232	114166	117400	114700	2139	34800	5000	86060	100	1	42775419	47994	-94.52	0.31	12	0.32	-1187.00	363366.00	189700	20230620	-40.85	112200	20240411	0.00	154000	-27.14	20240102	112200	0.00	20240411	189700	-40.85	20230620	112200	0.00	20240411	0.41	N	011170	5000	2138 억	11316914	N	N	381	N	N
107	20240411	150242	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	113200	-3100	5	-2.67	10902987000	96222	101.83	114500	114500	112200	151100	81500	116300	113308.33	26.46	0	-21794	119566	117932	116866	115232	114166	117400	114700	2139	34800	5000	86060	100	1	42775419	48422	-95.37	0.31	12	0.22	-1187.00	363366.00	189700	20230620	-40.33	112200	20240411	0.89	154000	-26.49	20240102	112200	0.89	20240411	189700	-40.33	20230620	112200	0.89	20240411	0.41	N	011170	5000	2138 억	11316914	N	N	112	N	N
108	20240411	140243	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	113500	-2800	5	-2.41	9615512400	84887	89.83	114500	114500	112200	151100	81500	116300	113271.48	26.46	0	-19624	119566	117932	116866	115232	114166	117400	114700	2139	34800	5000	86060	100	1	42775419	48550	-95.62	0.31	12	0.20	-1187.00	363366.00	189700	20230620	-40.17	112200	20240411	1.16	154000	-26.30	20240102	112200	1.16	20240411	189700	-40.17	20230620	112200	1.16	20240411	0.41	N	011170	5000	2138 억	11316914	N	N	112	N	N
109	20240411	130236	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	113700	-2600	5	-2.24	8705351900	76866	81.34	114500	114500	112200	151100	81500	116300	113250.51	26.46	0	-18954	119566	117932	116866	115232	114166	117400	114700	2139	34800	5000	86060	100	1	42775419	48636	-95.79	0.31	12	0.18	-1187.00	363366.00	189700	20230620	-40.06	112200	20240411	1.34	154000	-26.17	20240102	112200	1.34	20240411	189700	-40.06	20230620	112200	1.34	20240411	0.41	N	011170	5000	2138 억	11316914	N	N	112	N	N
110	20240411	120239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	113300	-3000	5	-2.58	7901857900	69782	73.85	114500	114500	112200	151100	81500	116300	113232.91	26.46	0	-20223	119566	117932	116866	115232	114166	117400	114700	2139	34800	5000	86060	100	1	42775419	48465	-95.45	0.31	12	0.16	-1187.00	363366.00	189700	20230620	-40.27	112200	20240411	0.98	154000	-26.43	20240102	112200	0.98	20240411	189700	-40.27	20230620	112200	0.98	20240411	0.41	N	011170	5000	2138 억	11316914	N	N	112	N	N
111	20240411	110238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	113300	-3000	5	-2.58	7029256700	62082	65.70	114500	114500	112200	151100	81500	116300	113221.49	26.46	0	-19540	119566	117932	116866	115232	114166	117400	114700	2139	34800	5000	86060	100	1	42775419	48465	-95.45	0.31	12	0.15	-1187.00	363366.00	189700	20230620	-40.27	112200	20240411	0.98	154000	-26.43	20240102	112200	0.98	20240411	189700	-40.27	20230620	112200	0.98	20240411	0.41	N	011170	5000	2138 억	11316914	N	N	112	N	N
112	20240411	100239	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	113700	-2600	5	-2.24	5416039000	47895	50.68	114500	114500	112200	151100	81500	116300	113076.26	26.46	0	-22430	119566	117932	116866	115232	114166	117400	114700	2139	34800	5000	86060	100	1	42775419	48636	-95.79	0.31	12	0.11	-1187.00	363366.00	189700	20230620	-40.06	112200	20240411	1.34	154000	-26.17	20240102	112200	1.34	20240411	189700	-40.06	20230620	112200	1.34	20240411	0.41	N	011170	5000	2138 억	11316914	N	N	112	N	N
113	20240411	090238	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	113800	-2500	5	-2.15	794238900	6954	7.36	114500	114500	113700	151100	81500	116300	114189.57	26.46	0	-4444	119566	117932	116866	115232	114166	117400	114700	2139	34800	5000	86060	100	1	42775419	48678	-95.87	0.31	12	0.02	-1187.00	363366.00	189700	20230620	-40.01	113700	20240411	0.09	154000	-26.10	20240102	113700	0.09	20240411	189700	-40.01	20230620	113700	0.09	20240411	0.41	N	011170	5000	2138 억	11316914	N	N	112	N	N
114	20240409	160235	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	116300	-1200	5	-1.02	11045406000	94400	45.34	118100	118500	115800	152700	82300	117500	117008.39	26.52	0	-27912	123900	120700	117400	114200	110900	119050	112550	2139	35200	5000	86950	100	1	42775419	49748	-97.98	0.32	12	0.22	-1187.00	363366.00	189700	20230620	-38.69	114100	20240408	1.93	154000	-24.48	20240102	114100	1.93	20240408	189700	-38.69	20230620	114100	1.93	20240408	0.41	N	011170	5000	2138 억	11345015	N	N	112	N	N
115	20240409	150236	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	116400	-1100	5	-0.94	10013999200	85544	41.08	118100	118500	115800	152700	82300	117500	117062.55	26.52	0	-26729	123900	120700	117400	114200	110900	119050	112550	2139	35200	5000	86950	100	1	42775419	49791	-98.06	0.32	12	0.20	-1187.00	363366.00	189700	20230620	-38.64	114100	20240408	2.02	154000	-24.42	20240102	114100	2.02	20240408	189700	-38.64	20230620	114100	2.02	20240408	0.41	N	011170	5000	2138 억	11345015	N	N	76	N	N
116	20240409	140238	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	116900	-600	5	-0.51	8403287900	71719	34.44	118100	118500	115800	152700	82300	117500	117169.62	26.52	0	-22867	123900	120700	117400	114200	110900	119050	112550	2139	35200	5000	86950	100	1	42775419	50004	-98.48	0.32	12	0.17	-1187.00	363366.00	189700	20230620	-38.38	114100	20240408	2.45	154000	-24.09	20240102	114100	2.45	20240408	189700	-38.38	20230620	114100	2.45	20240408	0.41	N	011170	5000	2138 억	11345015	N	N	76	N	N
117	20240409	130236	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	116700	-800	5	-0.68	6083078200	51795	24.87	118100	118500	116600	152700	82300	117500	117445.28	26.52	0	-14827	123900	120700	117400	114200	110900	119050	112550	2139	35200	5000	86950	100	1	42775419	49919	-98.32	0.32	12	0.12	-1187.00	363366.00	189700	20230620	-38.48	114100	20240408	2.28	154000	-24.22	20240102	114100	2.28	20240408	189700	-38.48	20230620	114100	2.28	20240408	0.41	N	011170	5000	2138 억	11345015	N	N	76	N	N
118	20240409	120236	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	117200	-300	5	-0.26	4393735500	37344	17.93	118100	118500	116900	152700	82300	117500	117655.73	26.52	0	-9083	123900	120700	117400	114200	110900	119050	112550	2139	35200	5000	86950	100	1	42775419	50133	-98.74	0.32	12	0.09	-1187.00	363366.00	189700	20230620	-38.22	114100	20240408	2.72	154000	-23.90	20240102	114100	2.72	20240408	189700	-38.22	20230620	114100	2.72	20240408	0.41	N	011170	5000	2138 억	11345015	N	N	76	N	N
119	20240409	110237	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	117500	0	3	0.00	3335136300	28318	13.60	118100	118500	116900	152700	82300	117500	117774.43	26.52	0	-7857	123900	120700	117400	114200	110900	119050	112550	2139	35200	5000	86950	100	1	42775419	50261	-98.99	0.32	12	0.07	-1187.00	363366.00	189700	20230620	-38.06	114100	20240408	2.98	154000	-23.70	20240102	114100	2.98	20240408	189700	-38.06	20230620	114100	2.98	20240408	0.41	N	011170	5000	2138 억	11345015	N	N	76	N	N
120	20240409	100235	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	118200	700	2	0.60	2162746700	18362	8.82	118100	118500	116900	152700	82300	117500	117783.83	26.52	0	-5743	123900	120700	117400	114200	110900	119050	112550	2139	35200	5000	86950	100	1	42775419	50561	-99.58	0.33	12	0.04	-1187.00	363366.00	189700	20230620	-37.69	114100	20240408	3.59	154000	-23.25	20240102	114100	3.59	20240408	189700	-37.69	20230620	114100	3.59	20240408	0.41	N	011170	5000	2138 억	11345015	N	N	76	N	N
121	20240409	090238	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	117200	-300	5	-0.26	218959800	1861	0.89	118100	118200	116900	152700	82300	117500	117657.07	26.52	0	-685	123900	120700	117400	114200	110900	119050	112550	2139	35200	5000	86950	100	1	42775419	50133	-98.74	0.32	12	0.00	-1187.00	363366.00	189700	20230620	-38.22	114100	20240408	2.72	154000	-23.90	20240102	114100	2.72	20240408	189700	-38.22	20230620	114100	2.72	20240408	0.41	N	011170	5000	2138 억	11345015	N	N	76	N	N
122	20240408	160236	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	117500	-3200	5	-2.65	24269267800	208023	237.41	120600	120600	114100	156900	84500	120700	116665.68	26.71	0	-86504	123633	122166	120833	119366	118033	122900	120100	2139	36200	5000	89310	100	1	42775419	50261	-98.99	0.32	12	0.49	-1187.00	363366.00	193000	20230403	-39.12	114100	20240408	2.98	154000	-23.70	20240102	114100	2.98	20240408	189700	-38.06	20230620	114100	2.98	20240408	0.41	N	011170	5000	2138 억	11425729	N	N	76	N	N
123	20240408	150236	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	117500	-3200	5	-2.65	22695218600	194625	222.12	120600	120600	114100	156900	84500	120700	116609.99	26.71	0	-84252	123633	122166	120833	119366	118033	122900	120100	2139	36200	5000	89310	100	1	42775419	50261	-98.99	0.32	12	0.45	-1187.00	363366.00	193000	20230403	-39.12	114100	20240408	2.98	154000	-23.70	20240102	114100	2.98	20240408	189700	-38.06	20230620	114100	2.98	20240408	0.41	N	011170	5000	2138 억	11425729	N	N	146	N	N
124	20240408	140237	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	117000	-3700	5	-3.07	20818970000	178640	203.88	120600	120600	114100	156900	84500	120700	116541.48	26.71	0	-79734	123633	122166	120833	119366	118033	122900	120100	2139	36200	5000	89310	100	1	42775419	50047	-98.57	0.32	12	0.42	-1187.00	363366.00	193000	20230403	-39.38	114100	20240408	2.54	154000	-24.03	20240102	114100	2.54	20240408	189700	-38.32	20230620	114100	2.54	20240408	0.41	N	011170	5000	2138 억	11425729	N	N	146	N	N
125	20240408	130236	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	117600	-3100	5	-2.57	18873065900	162051	184.95	120600	120600	114100	156900	84500	120700	116463.74	26.71	0	-76367	123633	122166	120833	119366	118033	122900	120100	2139	36200	5000	89310	100	1	42775419	50304	-99.07	0.32	12	0.38	-1187.00	363366.00	193000	20230403	-39.07	114100	20240408	3.07	154000	-23.64	20240102	114100	3.07	20240408	189700	-38.01	20230620	114100	3.07	20240408	0.41	N	011170	5000	2138 억	11425729	N	N	146	N	N
126	20240408	120236	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	117500	-3200	5	-2.65	17072292400	146716	167.44	120600	120600	114100	156900	84500	120700	116362.85	26.71	0	-70193	123633	122166	120833	119366	118033	122900	120100	2139	36200	5000	89310	100	1	42775419	50261	-98.99	0.32	12	0.34	-1187.00	363366.00	193000	20230403	-39.12	114100	20240408	2.98	154000	-23.70	20240102	114100	2.98	20240408	189700	-38.06	20230620	114100	2.98	20240408	0.41	N	011170	5000	2138 억	11425729	N	N	146	N	N
127	20240408	110237	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	116500	-4200	5	-3.48	14408145000	123973	141.49	120600	120600	114100	156900	84500	120700	116220.02	26.71	0	-67958	123633	122166	120833	119366	118033	122900	120100	2139	36200	5000	89310	100	1	42775419	49833	-98.15	0.32	12	0.29	-1187.00	363366.00	193000	20230403	-39.64	114100	20240408	2.10	154000	-24.35	20240102	114100	2.10	20240408	189700	-38.59	20230620	114100	2.10	20240408	0.41	N	011170	5000	2138 억	11425729	N	N	146	N	N
128	20240408	100234	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	Y	115600	-5100	5	-4.23	11543299700	99190	113.20	120600	120600	114100	156900	84500	120700	116375.64	26.71	0	-56708	123633	122166	120833	119366	118033	122900	120100	2139	36200	5000	89310	100	1	42775419	49448	-97.39	0.32	12	0.23	-1187.00	363366.00	193000	20230403	-40.10	114100	20240408	1.31	154000	-24.94	20240102	114100	1.31	20240408	189700	-39.06	20230620	114100	1.31	20240408	0.41	N	011170	5000	2138 억	11425729	N	N	146	N	N
129	20240408	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	Y	118300	-2400	5	-1.99	931184100	7810	8.91	120600	120600	118000	156900	84500	120700	119229.72	26.71	0	-3862	123633	122166	120833	119366	118033	122900	120100	2139	36200	5000	89310	100	1	42775419	50603	-99.66	0.33	12	0.02	-1187.00	363366.00	193000	20230403	-38.70	116000	20240122	1.98	154000	-23.18	20240102	116000	1.98	20240122	189700	-37.64	20230620	116000	1.98	20240122	0.41	N	011170	5000	2138 억	11425729	N	N	146	N	N
130	20240405	160236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120700	-700	5	-0.58	10595020200	87568	106.74	120200	122300	119500	157800	85000	121400	120992.36	26.72	0	-6146	123866	122632	121566	120332	119266	122100	119800	2139	36400	5000	89830	100	1	42775419	51630	-101.68	0.33	12	0.20	-1187.00	363366.00	194300	20230331	-37.88	116000	20240122	4.05	154000	-21.62	20240102	116000	4.05	20240122	189700	-36.37	20230620	116000	4.05	20240122	0.40	N	011170	5000	2138 억	11428923	N	N	146	N	N
131	20240405	150235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120800	-600	5	-0.49	9954073800	82261	100.27	120200	122300	119500	157800	85000	121400	121005.99	26.72	0	-5495	123866	122632	121566	120332	119266	122100	119800	2139	36400	5000	89830	100	1	42775419	51673	-101.77	0.33	12	0.19	-1187.00	363366.00	194300	20230331	-37.83	116000	20240122	4.14	154000	-21.56	20240102	116000	4.14	20240122	189700	-36.32	20230620	116000	4.14	20240122	0.40	N	011170	5000	2138 억	11428923	N	N	60	N	N
132	20240405	140235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121500	100	2	0.08	8566235900	70826	86.33	120200	122300	119500	157800	85000	121400	120947.62	26.72	0	-4329	123866	122632	121566	120332	119266	122100	119800	2139	36400	5000	89830	100	1	42775419	51972	-102.36	0.33	12	0.17	-1187.00	363366.00	194300	20230331	-37.47	116000	20240122	4.74	154000	-21.10	20240102	116000	4.74	20240122	189700	-35.95	20230620	116000	4.74	20240122	0.40	N	011170	5000	2138 억	11428923	N	N	60	N	N
133	20240405	130234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121900	500	2	0.41	7596090000	62842	76.60	120200	122300	119500	157800	85000	121400	120876.01	26.72	0	-3039	123866	122632	121566	120332	119266	122100	119800	2139	36400	5000	89830	100	1	42775419	52143	-102.70	0.34	12	0.15	-1187.00	363366.00	194300	20230331	-37.26	116000	20240122	5.09	154000	-20.84	20240102	116000	5.09	20240122	189700	-35.74	20230620	116000	5.09	20240122	0.40	N	011170	5000	2138 억	11428923	N	N	60	N	N
134	20240405	120234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121400	0	3	0.00	5788651200	48000	58.51	120200	121800	119500	157800	85000	121400	120596.90	26.72	0	-4507	123866	122632	121566	120332	119266	122100	119800	2139	36400	5000	89830	100	1	42775419	51929	-102.27	0.33	12	0.11	-1187.00	363366.00	194300	20230331	-37.52	116000	20240122	4.66	154000	-21.17	20240102	116000	4.66	20240122	189700	-36.00	20230620	116000	4.66	20240122	0.40	N	011170	5000	2138 억	11428923	N	N	60	N	N
135	20240405	110236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120900	-500	5	-0.41	4233400500	35158	42.85	120200	121800	119500	157800	85000	121400	120410.73	26.72	0	-3618	123866	122632	121566	120332	119266	122100	119800	2139	36400	5000	89830	100	1	42775419	51715	-101.85	0.33	12	0.08	-1187.00	363366.00	194300	20230331	-37.78	116000	20240122	4.22	154000	-21.49	20240102	116000	4.22	20240122	189700	-36.27	20230620	116000	4.22	20240122	0.40	N	011170	5000	2138 억	11428923	N	N	60	N	N
136	20240405	100221	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120600	-800	5	-0.66	2849618400	23733	28.93	120200	121100	119500	157800	85000	121400	120069.88	26.72	0	-3493	123866	122632	121566	120332	119266	122100	119800	2139	36400	5000	89830	100	1	42775419	51587	-101.60	0.33	12	0.06	-1187.00	363366.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	189700	-36.43	20230620	116000	3.97	20240122	0.40	N	011170	5000	2138 억	11428923	N	N	60	N	N
137	20240405	090234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	119800	-1600	5	-1.32	501189600	4172	5.09	120200	120500	119700	157800	85000	121400	120131.74	26.72	0	-2163	123866	122632	121566	120332	119266	122100	119800	2139	36400	5000	89830	100	1	42775419	51245	-100.93	0.33	12	0.01	-1187.00	363366.00	194300	20230331	-38.34	116000	20240122	3.28	154000	-22.21	20240102	116000	3.28	20240122	189700	-36.85	20230620	116000	3.28	20240122	0.40	N	011170	5000	2138 억	11428923	N	N	60	N	N
138	20240404	160233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121400	-700	5	-0.57	9940964000	81803	67.17	122700	122800	120500	158700	85500	122100	121523.24	26.76	0	-20838	124766	123432	122166	120832	119566	122800	120200	2139	36600	5000	90350	100	1	42775419	51929	-102.27	0.33	12	0.19	-1187.00	363366.00	194300	20230331	-37.52	116000	20240122	4.66	154000	-21.17	20240102	116000	4.66	20240122	189700	-36.00	20230620	116000	4.66	20240122	0.40	N	011170	5000	2138 억	11446629	N	N	60	N	N
139	20240404	150233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121800	-300	5	-0.25	8492392200	69883	57.38	122700	122800	120500	158700	85500	122100	121523.01	26.76	0	-20586	124766	123432	122166	120832	119566	122800	120200	2139	36600	5000	90350	100	1	42775419	52100	-102.61	0.34	12	0.16	-1187.00	363366.00	194300	20230331	-37.31	116000	20240122	5.00	154000	-20.91	20240102	116000	5.00	20240122	189700	-35.79	20230620	116000	5.00	20240122	0.40	N	011170	5000	2138 억	11446629	N	N	48	N	N
140	20240404	140232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121600	-500	5	-0.41	6922716600	56978	46.78	122700	122800	120500	158700	85500	122100	121498.06	26.76	0	-18355	124766	123432	122166	120832	119566	122800	120200	2139	36600	5000	90350	100	1	42775419	52015	-102.44	0.33	12	0.13	-1187.00	363366.00	194300	20230331	-37.42	116000	20240122	4.83	154000	-21.04	20240102	116000	4.83	20240122	189700	-35.90	20230620	116000	4.83	20240122	0.40	N	011170	5000	2138 억	11446629	N	N	48	N	N
141	20240404	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120700	-1400	5	-1.15	5593760800	46035	37.80	122700	122800	120500	158700	85500	122100	121511.04	26.76	0	-14776	124766	123432	122166	120832	119566	122800	120200	2139	36600	5000	90350	100	1	42775419	51630	-101.68	0.33	12	0.11	-1187.00	363366.00	194300	20230331	-37.88	116000	20240122	4.05	154000	-21.62	20240102	116000	4.05	20240122	189700	-36.37	20230620	116000	4.05	20240122	0.40	N	011170	5000	2138 억	11446629	N	N	48	N	N
142	20240404	120232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120800	-1300	5	-1.06	4614328500	37922	31.14	122700	122800	120700	158700	85500	122100	121679.46	26.76	0	-13329	124766	123432	122166	120832	119566	122800	120200	2139	36600	5000	90350	100	1	42775419	51673	-101.77	0.33	12	0.09	-1187.00	363366.00	194300	20230331	-37.83	116000	20240122	4.14	154000	-21.56	20240102	116000	4.14	20240122	189700	-36.32	20230620	116000	4.14	20240122	0.40	N	011170	5000	2138 억	11446629	N	N	48	N	N
143	20240404	110232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121900	-200	5	-0.16	3264573500	26786	21.99	122700	122800	121200	158700	85500	122100	121876.11	26.76	0	-8696	124766	123432	122166	120832	119566	122800	120200	2139	36600	5000	90350	100	1	42775419	52143	-102.70	0.34	12	0.06	-1187.00	363366.00	194300	20230331	-37.26	116000	20240122	5.09	154000	-20.84	20240102	116000	5.09	20240122	189700	-35.74	20230620	116000	5.09	20240122	0.40	N	011170	5000	2138 억	11446629	N	N	48	N	N
144	20240404	100231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121700	-400	5	-0.33	2423215000	19885	16.33	122700	122800	121200	158700	85500	122100	121861.45	26.76	0	-7330	124766	123432	122166	120832	119566	122800	120200	2139	36600	5000	90350	100	1	42775419	52058	-102.53	0.33	12	0.05	-1187.00	363366.00	194300	20230331	-37.36	116000	20240122	4.91	154000	-20.97	20240102	116000	4.91	20240122	189700	-35.85	20230620	116000	4.91	20240122	0.40	N	011170	5000	2138 억	11446629	N	N	48	N	N
145	20240404	090233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122200	100	2	0.08	197352600	1611	1.32	122700	122800	122100	158700	85500	122100	122503.17	26.76	0	-337	124766	123432	122166	120832	119566	122800	120200	2139	36600	5000	90350	100	1	42775419	52272	-102.95	0.34	12	0.00	-1187.00	363366.00	194300	20230331	-37.11	116000	20240122	5.34	154000	-20.65	20240102	116000	5.34	20240122	189700	-35.58	20230620	116000	5.34	20240122	0.40	N	011170	5000	2138 억	11446629	N	N	48	N	N
146	20240403	160233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122100	-1200	5	-0.97	14843798000	121472	93.98	123500	123500	120900	160200	86400	123300	122198.09	26.80	0	-29134	125633	124466	122733	121566	119833	125050	122150	2139	36900	5000	91240	100	1	42775419	52229	-102.86	0.34	12	0.28	-1187.00	363366.00	194300	20230331	-37.16	116000	20240122	5.26	154000	-20.71	20240102	116000	5.26	20240122	193000	-36.74	20230403	116000	5.26	20240122	0.43	N	011170	5000	2138 억	11464295	N	N	48	N	N
147	20240403	150232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122400	-900	5	-0.73	13220374900	108183	83.70	123500	123500	120900	160200	86400	123300	122202.40	26.80	0	-27064	125633	124466	122733	121566	119833	125050	122150	2139	36900	5000	91240	100	1	42775419	52357	-103.12	0.34	12	0.25	-1187.00	363366.00	194300	20230331	-37.00	116000	20240122	5.52	154000	-20.52	20240102	116000	5.52	20240122	193000	-36.58	20230403	116000	5.52	20240122	0.43	N	011170	5000	2138 억	11464295	N	N	187	N	N
148	20240403	140231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122700	-600	5	-0.49	10837430000	88765	68.67	123500	123500	120900	160200	86400	123300	122089.36	26.80	0	-20609	125633	124466	122733	121566	119833	125050	122150	2139	36900	5000	91240	100	1	42775419	52485	-103.37	0.34	12	0.21	-1187.00	363366.00	194300	20230331	-36.85	116000	20240122	5.78	154000	-20.32	20240102	116000	5.78	20240122	193000	-36.42	20230403	116000	5.78	20240122	0.43	N	011170	5000	2138 억	11464295	N	N	187	N	N
149	20240403	130230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121400	-1900	5	-1.54	7847007200	64316	49.76	123500	123500	120900	160200	86400	123300	122004.28	26.80	0	-20369	125633	124466	122733	121566	119833	125050	122150	2139	36900	5000	91240	100	1	42775419	51929	-102.27	0.33	12	0.15	-1187.00	363366.00	194300	20230331	-37.52	116000	20240122	4.66	154000	-21.17	20240102	116000	4.66	20240122	193000	-37.10	20230403	116000	4.66	20240122	0.43	N	011170	5000	2138 억	11464295	N	N	187	N	N
150	20240403	120231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122100	-1200	5	-0.97	6757763400	55378	42.84	123500	123500	120900	160200	86400	123300	122026.55	26.80	0	-17115	125633	124466	122733	121566	119833	125050	122150	2139	36900	5000	91240	100	1	42775419	52229	-102.86	0.34	12	0.13	-1187.00	363366.00	194300	20230331	-37.16	116000	20240122	5.26	154000	-20.71	20240102	116000	5.26	20240122	193000	-36.74	20230403	116000	5.26	20240122	0.43	N	011170	5000	2138 억	11464295	N	N	187	N	N
151	20240403	110231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122200	-1100	5	-0.89	5651810300	46338	35.85	123500	123500	120900	160200	86400	123300	121965.23	26.80	0	-14504	125633	124466	122733	121566	119833	125050	122150	2139	36900	5000	91240	100	1	42775419	52272	-102.95	0.34	12	0.11	-1187.00	363366.00	194300	20230331	-37.11	116000	20240122	5.34	154000	-20.65	20240102	116000	5.34	20240122	193000	-36.68	20230403	116000	5.34	20240122	0.43	N	011170	5000	2138 억	11464295	N	N	187	N	N
152	20240403	100231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121300	-2000	5	-1.62	3281417600	26916	20.82	123500	123500	121000	160200	86400	123300	121906.07	26.80	0	-9772	125633	124466	122733	121566	119833	125050	122150	2139	36900	5000	91240	100	1	42775419	51887	-102.19	0.33	12	0.06	-1187.00	363366.00	194300	20230331	-37.57	116000	20240122	4.57	154000	-21.23	20240102	116000	4.57	20240122	193000	-37.15	20230403	116000	4.57	20240122	0.43	N	011170	5000	2138 억	11464295	N	N	187	N	N
153	20240403	090231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121900	-1400	5	-1.14	808495700	6569	5.08	123500	123500	121700	160200	86400	123300	123072.63	26.80	0	-5112	125633	124466	122733	121566	119833	125050	122150	2139	36900	5000	91240	100	1	42775419	52143	-102.70	0.34	12	0.02	-1187.00	363366.00	194300	20230331	-37.26	116000	20240122	5.09	154000	-20.84	20240102	116000	5.09	20240122	193000	-36.84	20230403	116000	5.09	20240122	0.43	N	011170	5000	2138 억	11464295	N	N	187	N	N
154	20240402	160226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	123300	-1200	5	-0.96	15829434700	129158	57.89	123200	123900	121000	161800	87200	124500	122558.24	26.87	0	-39789	128900	126700	123000	120800	117100	127800	121900	2139	37300	5000	92130	100	1	42775419	52742	-103.88	0.34	12	0.30	-1187.00	363366.00	194300	20230331	-36.54	116000	20240122	6.29	154000	-19.94	20240102	116000	6.29	20240122	193000	-36.11	20230403	116000	6.29	20240122	0.43	N	011170	5000	2138 억	11493216	N	N	187	N	N
155	20240402	150231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	123400	-1100	5	-0.88	14382842800	117423	52.63	123200	123900	121000	161800	87200	124500	122487.00	26.87	0	-42095	128900	126700	123000	120800	117100	127800	121900	2139	37300	5000	92130	100	1	42775419	52785	-103.96	0.34	12	0.27	-1187.00	363366.00	194300	20230331	-36.49	116000	20240122	6.38	154000	-19.87	20240102	116000	6.38	20240122	193000	-36.06	20230403	116000	6.38	20240122	0.43	N	011170	5000	2138 억	11493216	N	N	55	N	N
156	20240402	140232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	123200	-1300	5	-1.04	12271274200	100262	44.94	123200	123900	121000	161800	87200	124500	122391.53	26.87	0	-41027	128900	126700	123000	120800	117100	127800	121900	2139	37300	5000	92130	100	1	42775419	52699	-103.79	0.34	12	0.23	-1187.00	363366.00	194300	20230331	-36.59	116000	20240122	6.21	154000	-20.00	20240102	116000	6.21	20240122	193000	-36.17	20230403	116000	6.21	20240122	0.43	N	011170	5000	2138 억	11493216	N	N	55	N	N
157	20240402	130229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	123200	-1300	5	-1.04	10952654700	89566	40.14	123200	123900	121000	161800	87200	124500	122285.21	26.87	0	-38770	128900	126700	123000	120800	117100	127800	121900	2139	37300	5000	92130	100	1	42775419	52699	-103.79	0.34	12	0.21	-1187.00	363366.00	194300	20230331	-36.59	116000	20240122	6.21	154000	-20.00	20240102	116000	6.21	20240122	193000	-36.17	20230403	116000	6.21	20240122	0.43	N	011170	5000	2138 억	11493216	N	N	55	N	N
158	20240402	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	123300	-1200	5	-0.96	9523283300	77981	34.95	123200	123300	121000	161800	87200	124500	122122.33	26.87	0	-34486	128900	126700	123000	120800	117100	127800	121900	2139	37300	5000	92130	100	1	42775419	52742	-103.88	0.34	12	0.18	-1187.00	363366.00	194300	20230331	-36.54	116000	20240122	6.29	154000	-19.94	20240102	116000	6.29	20240122	193000	-36.11	20230403	116000	6.29	20240122	0.43	N	011170	5000	2138 억	11493216	N	N	55	N	N
159	20240402	110229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122000	-2500	5	-2.01	8017179900	65688	29.44	123200	123300	121000	161800	87200	124500	122048.41	26.87	0	-31352	128900	126700	123000	120800	117100	127800	121900	2139	37300	5000	92130	100	1	42775419	52186	-102.78	0.34	12	0.15	-1187.00	363366.00	194300	20230331	-37.21	116000	20240122	5.17	154000	-20.78	20240102	116000	5.17	20240122	193000	-36.79	20230403	116000	5.17	20240122	0.43	N	011170	5000	2138 억	11493216	N	N	55	N	N
160	20240402	100229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122300	-2200	5	-1.77	6036876200	49431	22.16	123200	123300	121000	161800	87200	124500	122126.08	26.87	0	-22302	128900	126700	123000	120800	117100	127800	121900	2139	37300	5000	92130	100	1	42775419	52314	-103.03	0.34	12	0.12	-1187.00	363366.00	194300	20230331	-37.06	116000	20240122	5.43	154000	-20.58	20240102	116000	5.43	20240122	193000	-36.63	20230403	116000	5.43	20240122	0.43	N	011170	5000	2138 억	11493216	N	N	55	N	N
161	20240402	090228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122700	-1800	5	-1.45	712522400	5811	2.60	123200	123300	121400	161800	87200	124500	122607.68	26.87	0	-4624	128900	126700	123000	120800	117100	127800	121900	2139	37300	5000	92130	100	1	42775419	52485	-103.37	0.34	12	0.01	-1187.00	363366.00	194300	20230331	-36.85	116000	20240122	5.78	154000	-20.32	20240102	116000	5.78	20240122	193000	-36.42	20230403	116000	5.78	20240122	0.43	N	011170	5000	2138 억	11493216	N	N	55	N	N
162	20240401	160227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	124500	5200	2	4.36	27341686600	222429	191.37	119700	125200	119300	155000	83600	119300	122924.44	26.83	0	13206	124166	121732	119966	117532	115766	120850	116650	2139	35700	5000	88280	100	1	42775419	53255	-104.89	0.34	12	0.52	-1187.00	363366.00	194300	20230331	-35.92	116000	20240122	7.33	154000	-19.16	20240102	116000	7.33	20240122	193000	-35.49	20230403	116000	7.33	20240122	0.43	N	011170	5000	2138 억	11478674	N	N	55	N	N
163	20240401	150228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	124600	5300	2	4.44	25976286300	211445	181.92	119700	125200	119300	155000	83600	119300	122853.02	26.83	0	13251	124166	121732	119966	117532	115766	120850	116650	2139	35700	5000	88280	100	1	42775419	53298	-104.97	0.34	12	0.49	-1187.00	363366.00	194300	20230331	-35.87	116000	20240122	7.41	154000	-19.09	20240102	116000	7.41	20240122	193000	-35.44	20230403	116000	7.41	20240122	0.43	N	011170	5000	2138 억	11478674	N	N	7	N	N
164	20240401	140227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	124700	5400	2	4.53	22793306600	185891	159.93	119700	125200	119300	155000	83600	119300	122618.37	26.83	0	21300	124166	121732	119966	117532	115766	120850	116650	2139	35700	5000	88280	100	1	42775419	53341	-105.05	0.34	12	0.43	-1187.00	363366.00	194300	20230331	-35.82	116000	20240122	7.50	154000	-19.03	20240102	116000	7.50	20240122	193000	-35.39	20230403	116000	7.50	20240122	0.43	N	011170	5000	2138 억	11478674	N	N	7	N	N
165	20240401	130228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	124000	4700	2	3.94	16727799800	137205	118.04	119700	124200	119300	155000	83600	119300	121920.28	26.83	0	14991	124166	121732	119966	117532	115766	120850	116650	2139	35700	5000	88280	100	1	42775419	53042	-104.47	0.34	12	0.32	-1187.00	363366.00	194300	20230331	-36.18	116000	20240122	6.90	154000	-19.48	20240102	116000	6.90	20240122	193000	-35.75	20230403	116000	6.90	20240122	0.43	N	011170	5000	2138 억	11478674	N	N	7	N	N
166	20240401	120229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122300	3000	2	2.51	12272933300	100978	86.88	119700	122900	119300	155000	83600	119300	121542.98	26.83	0	4539	124166	121732	119966	117532	115766	120850	116650	2139	35700	5000	88280	100	1	42775419	52314	-103.03	0.34	12	0.24	-1187.00	363366.00	194300	20230331	-37.06	116000	20240122	5.43	154000	-20.58	20240102	116000	5.43	20240122	193000	-36.63	20230403	116000	5.43	20240122	0.43	N	011170	5000	2138 억	11478674	N	N	7	N	N
167	20240401	110229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121600	2300	2	1.93	7763421600	64074	55.13	119700	122200	119300	155000	83600	119300	121166.40	26.83	0	-2263	124166	121732	119966	117532	115766	120850	116650	2139	35700	5000	88280	100	1	42775419	52015	-102.44	0.33	12	0.15	-1187.00	363366.00	194300	20230331	-37.42	116000	20240122	4.83	154000	-21.04	20240102	116000	4.83	20240122	193000	-36.99	20230403	116000	4.83	20240122	0.43	N	011170	5000	2138 억	11478674	N	N	7	N	N
168	20240401	100226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121000	1700	2	1.42	5819920800	48074	41.36	119700	122200	119300	155000	83600	119300	121065.53	26.83	0	-721	124166	121732	119966	117532	115766	120850	116650	2139	35700	5000	88280	100	1	42775419	51758	-101.94	0.33	12	0.11	-1187.00	363366.00	194300	20230331	-37.73	116000	20240122	4.31	154000	-21.43	20240102	116000	4.31	20240122	193000	-37.31	20230403	116000	4.31	20240122	0.43	N	011170	5000	2138 억	11478674	N	N	7	N	N
169	20240401	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120700	1400	2	1.17	993738500	8260	7.11	119700	121000	119300	155000	83600	119300	120320.17	26.83	0	840	124166	121732	119966	117532	115766	120850	116650	2139	35700	5000	88280	100	1	42775419	51630	-101.68	0.33	12	0.02	-1187.00	363366.00	194300	20230331	-37.88	116000	20240122	4.05	154000	-21.62	20240102	116000	4.05	20240122	193000	-37.46	20230403	116000	4.05	20240122	0.43	N	011170	5000	2138 억	11478674	N	N	7	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History