KissMeData/278470/price/prices-20250301.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161123	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70300	-1000	5	-1.40	18917948500	268284	48.00	71500	71600	69200	92600	50000	71300	70515.12	17.40	0	28475	74033	72666	71133	69766	68233	73350	70450	38	21300	100	49910	100	1	37241555	26181	24.74	6.99	12	0.72	2842.00	10058.00	81900	20240627	-14.16	38380	20240805	83.17	72500	-3.03	20250327	41550	69.19	20250203	409500	-82.83	20240627	39700	77.08	20241115	2.55	N	278470	100	38 억		6480217	N	N	2152	N	00	N
3	20250328	151126	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70400	-900	5	-1.26	16865136750	239077	42.78	71500	71600	69200	92600	50000	71300	70542.70	17.40	0	24670	74033	72666	71133	69766	68233	73350	70450	38	21300	100	49910	100	1	37241555	26218	24.77	7.00	12	0.64	2842.00	10058.00	81900	20240627	-14.04	38380	20240805	83.43	72500	-2.90	20250327	41550	69.43	20250203	409500	-82.81	20240627	39700	77.33	20241115	2.55	N	278470	100	38 억		6480217	N	N	484	N	00	N
4	20250328	141129	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70500	-800	5	-1.12	13482920600	191218	34.22	71500	71600	69200	92600	50000	71300	70510.73	17.40	0	22692	74033	72666	71133	69766	68233	73350	70450	38	21300	100	49910	100	1	37241555	26255	24.81	7.01	12	0.51	2842.00	10058.00	81900	20240627	-13.92	38380	20240805	83.69	72500	-2.76	20250327	41550	69.68	20250203	409500	-82.78	20240627	39700	77.58	20241115	2.55	N	278470	100	38 억		6480217	N	N	484	N	00	N
5	20250328	131124	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70800	-500	5	-0.70	11465412600	162703	29.11	71500	71600	69200	92600	50000	71300	70468.35	17.40	0	21788	74033	72666	71133	69766	68233	73350	70450	38	21300	100	49910	100	1	37241555	26367	24.91	7.04	12	0.44	2842.00	10058.00	81900	20240627	-13.55	38380	20240805	84.47	72500	-2.34	20250327	41550	70.40	20250203	409500	-82.71	20240627	39700	78.34	20241115	2.55	N	278470	100	38 억		6480217	N	N	484	N	00	N
6	20250328	121125	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70700	-600	5	-0.84	10481829100	148793	26.62	71500	71600	69200	92600	50000	71300	70445.71	17.40	0	24023	74033	72666	71133	69766	68233	73350	70450	38	21300	100	49910	100	1	37241555	26330	24.88	7.03	12	0.40	2842.00	10058.00	81900	20240627	-13.68	38380	20240805	84.21	72500	-2.48	20250327	41550	70.16	20250203	409500	-82.74	20240627	39700	78.09	20241115	2.55	N	278470	100	38 억		6480217	N	N	484	N	00	N
7	20250328	111120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70400	-900	5	-1.26	8515249400	120907	21.63	71500	71600	69200	92600	50000	71300	70428.09	17.40	0	15630	74033	72666	71133	69766	68233	73350	70450	38	21300	100	49910	100	1	37241555	26218	24.77	7.00	12	0.32	2842.00	10058.00	81900	20240627	-14.04	38380	20240805	83.43	72500	-2.90	20250327	41550	69.43	20250203	409500	-82.81	20240627	39700	77.33	20241115	2.55	N	278470	100	38 억		6480217	N	N	484	N	00	N
8	20250328	101129	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	-1100	5	-1.54	7067295250	100304	17.95	71500	71600	69200	92600	50000	71300	70458.76	17.40	0	15794	74033	72666	71133	69766	68233	73350	70450	38	21300	100	49910	100	1	37241555	26144	24.70	6.98	12	0.27	2842.00	10058.00	81900	20240627	-14.29	38380	20240805	82.91	72500	-3.17	20250327	41550	68.95	20250203	409500	-82.86	20240627	39700	76.83	20241115	2.55	N	278470	100	38 억		6480217	N	N	484	N	00	N
9	20250328	091136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70900	-400	5	-0.56	3160965800	44887	8.03	71500	71600	69200	92600	50000	71300	70420.52	17.40	0	7974	74033	72666	71133	69766	68233	73350	70450	38	21300	100	49910	100	1	37241555	26404	24.95	7.05	12	0.12	2842.00	10058.00	81900	20240627	-13.43	38380	20240805	84.73	72500	-2.21	20250327	41550	70.64	20250203	409500	-82.69	20240627	39700	78.59	20241115	2.55	N	278470	100	38 억		6480217	N	N	484	N	00	N
10	20250327	162441	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71300	1500	2	2.15	39984233800	558867	120.24	70300	72500	69600	90700	48900	69800	71545.62	17.45	0	5636	72600	71200	70400	69000	68200	70800	68600	38	20900	100	48860	100	1	37241555	26553	25.09	7.09	12	1.50	2842.00	10058.00	81900	20240627	-12.94	38380	20240805	85.77	72500	-1.66	20250327	41550	71.60	20250203	409500	-82.59	20240627	39700	79.60	20241115	2.58	N	278470	100	38 억		6499781	N	N	484	N	00	N
11	20250327	151125	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71100	1300	2	1.86	38361336000	536095	115.34	70300	72500	69600	90700	48900	69800	71557.32	17.45	0	2604	72600	71200	70400	69000	68200	70800	68600	38	20900	100	48860	100	1	37241555	26479	25.02	7.07	12	1.44	2842.00	10058.00	81900	20240627	-13.19	38380	20240805	85.25	72500	-1.93	20250327	41550	71.12	20250203	409500	-82.64	20240627	39700	79.09	20241115	2.58	N	278470	100	38 억		6499781	N	N	251	N	00	N
12	20250327	141126	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71700	1900	2	2.72	32483755350	453894	97.65	70300	72500	69600	90700	48900	69800	71567.24	17.45	0	9638	72600	71200	70400	69000	68200	70800	68600	38	20900	100	48860	100	1	37241555	26702	25.23	7.13	12	1.22	2842.00	10058.00	81900	20240627	-12.45	38380	20240805	86.82	72500	-1.10	20250327	41550	72.56	20250203	409500	-82.49	20240627	39700	80.60	20241115	2.58	N	278470	100	38 억		6499781	N	N	251	N	00	N
13	20250327	131120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71600	1800	2	2.58	27993132250	391031	84.13	70300	72500	69600	90700	48900	69800	71588.49	17.45	0	15208	72600	71200	70400	69000	68200	70800	68600	38	20900	100	48860	100	1	37241555	26665	25.19	7.12	12	1.05	2842.00	10058.00	81900	20240627	-12.58	38380	20240805	86.56	72500	-1.24	20250327	41550	72.32	20250203	409500	-82.52	20240627	39700	80.35	20241115	2.58	N	278470	100	38 억		6499781	N	N	251	N	00	N
14	20250327	121131	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71600	1800	2	2.58	25560079050	356973	76.80	70300	72500	69600	90700	48900	69800	71602.81	17.45	0	17840	72600	71200	70400	69000	68200	70800	68600	38	20900	100	48860	100	1	37241555	26665	25.19	7.12	12	0.96	2842.00	10058.00	81900	20240627	-12.58	38380	20240805	86.56	72500	-1.24	20250327	41550	72.32	20250203	409500	-82.52	20240627	39700	80.35	20241115	2.58	N	278470	100	38 억		6499781	N	N	251	N	00	N
15	20250327	111125	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71300	1500	2	2.15	22978850000	320892	69.04	70300	72500	69600	90700	48900	69800	71609.89	17.45	0	24160	72600	71200	70400	69000	68200	70800	68600	38	20900	100	48860	100	1	37241555	26553	25.09	7.09	12	0.86	2842.00	10058.00	81900	20240627	-12.94	38380	20240805	85.77	72500	-1.66	20250327	41550	71.60	20250203	409500	-82.59	20240627	39700	79.60	20241115	2.58	N	278470	100	38 억		6499781	N	N	251	N	00	N
16	20250327	101120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71500	1700	2	2.44	19143864200	267350	57.52	70300	72500	69600	90700	48900	69800	71606.71	17.45	0	26862	72600	71200	70400	69000	68200	70800	68600	38	20900	100	48860	100	1	37241555	26628	25.16	7.11	12	0.72	2842.00	10058.00	81900	20240627	-12.70	38380	20240805	86.29	72500	-1.38	20250327	41550	72.08	20250203	409500	-82.54	20240627	39700	80.10	20241115	2.58	N	278470	100	38 억		6499781	N	N	251	N	00	N
17	20250327	091124	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71400	1600	2	2.29	3621651050	51295	11.04	70300	71500	69600	90700	48900	69800	70606.02	17.45	0	7008	72600	71200	70400	69000	68200	70800	68600	38	20900	100	48860	100	1	37241555	26590	25.12	7.10	12	0.14	2842.00	10058.00	81900	20240627	-12.82	38380	20240805	86.03	71800	-0.56	20250326	41550	71.84	20250203	409500	-82.56	20240627	39700	79.85	20241115	2.58	N	278470	100	38 억		6499781	N	N	251	N	00	N
18	20250326	161112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69800	1000	2	1.45	32903923600	464806	129.15	71000	71800	69600	89400	48200	68800	70790.93	17.45	0	49675	72666	70732	69566	67632	66466	70150	67050	38	20600	100	48160	100	1	37241555	25995	31.04	12.89	12	1.25	2249.00	5414.00	81900	20240627	-14.77	38380	20240805	81.87	71800	-2.79	20250326	41550	67.99	20250203	409500	-82.95	20240627	39700	75.82	20241115	2.58	N	278470	100	38 억		6497450	N	N	249	N	00	N
19	20250326	151113	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69800	1000	2	1.45	31794364250	448910	124.73	71000	71800	69600	89400	48200	68800	70825.70	17.45	0	45193	72666	70732	69566	67632	66466	70150	67050	38	20600	100	48160	100	1	37241555	25995	31.04	12.89	12	1.21	2249.00	5414.00	81900	20240627	-14.77	38380	20240805	81.87	71800	-2.79	20250326	41550	67.99	20250203	409500	-82.95	20240627	39700	75.82	20241115	2.58	N	278470	100	38 억		6497450	N	N	1070	N	00	N
20	20250326	141112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69950	1150	2	1.67	29817238350	420611	116.87	71000	71800	69600	89400	48200	68800	70890.30	17.45	0	44239	72666	70732	69566	67632	66466	70150	67050	38	20600	100	48160	100	1	37241555	26050	31.10	12.92	12	1.13	2249.00	5414.00	81900	20240627	-14.59	38380	20240805	82.26	71800	-2.58	20250326	41550	68.35	20250203	409500	-82.92	20240627	39700	76.20	20241115	2.58	N	278470	100	38 억		6497450	N	N	1070	N	00	N
21	20250326	131115	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70400	1600	2	2.33	27971831600	394321	109.57	71000	71800	69600	89400	48200	68800	70936.70	17.45	0	43868	72666	70732	69566	67632	66466	70150	67050	38	20600	100	48160	100	1	37241555	26218	31.30	13.00	12	1.06	2249.00	5414.00	81900	20240627	-14.04	38380	20240805	83.43	71800	-1.95	20250326	41550	69.43	20250203	409500	-82.81	20240627	39700	77.33	20241115	2.58	N	278470	100	38 억		6497450	N	N	1070	N	00	N
22	20250326	121120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70000	1200	2	1.74	26570884500	374374	104.02	71000	71800	69600	89400	48200	68800	70974.17	17.45	0	45562	72666	70732	69566	67632	66466	70150	67050	38	20600	100	48160	100	1	37241555	26069	31.12	12.93	12	1.01	2249.00	5414.00	81900	20240627	-14.53	38380	20240805	82.39	71800	-2.51	20250326	41550	68.47	20250203	409500	-82.91	20240627	39700	76.32	20241115	2.58	N	278470	100	38 억		6497450	N	N	1070	N	00	N
23	20250326	111117	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70400	1600	2	2.33	22881864350	321661	89.38	71000	71800	70200	89400	48200	68800	71136.58	17.45	0	61905	72666	70732	69566	67632	66466	70150	67050	38	20600	100	48160	100	1	37241555	26218	31.30	13.00	12	0.86	2249.00	5414.00	81900	20240627	-14.04	38380	20240805	83.43	71800	-1.95	20250326	41550	69.43	20250203	409500	-82.81	20240627	39700	77.33	20241115	2.58	N	278470	100	38 억		6497450	N	N	1070	N	00	N
24	20250326	101115	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70900	2100	2	3.05	17273779650	242236	67.31	71000	71800	70600	89400	48200	68800	71309.71	17.45	0	37683	72666	70732	69566	67632	66466	70150	67050	38	20600	100	48160	100	1	37241555	26404	31.53	13.10	12	0.65	2249.00	5414.00	81900	20240627	-13.43	38380	20240805	84.73	71800	-1.25	20250326	41550	70.64	20250203	409500	-82.69	20240627	39700	78.59	20241115	2.58	N	278470	100	38 억		6497450	N	N	1070	N	00	N
25	20250326	091117	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71400	2600	2	3.78	9402096350	131813	36.63	71000	71800	70600	89400	48200	68800	71329.05	17.45	0	21931	72666	70732	69566	67632	66466	70150	67050	38	20600	100	48160	100	1	37241555	26590	31.75	13.19	12	0.35	2249.00	5414.00	81900	20240627	-12.82	38380	20240805	86.03	71800	-0.56	20250326	41550	71.84	20250203	409500	-82.56	20240627	39700	79.85	20241115	2.58	N	278470	100	38 억		6497450	N	N	1070	N	00	N
26	20250325	161107	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68800	-100	5	-0.15	25048066300	359895	188.38	69100	71500	68400	89500	48300	68900	69598.54	17.37	0	-5455	70366	69632	68566	67832	66766	70000	68200	38	20600	100	48230	100	1	37241555	25622	30.59	12.71	12	0.97	2249.00	5414.00	81900	20240627	-16.00	38380	20240805	79.26	71500	-3.78	20250325	41550	65.58	20250203	409500	-83.20	20240627	39700	73.30	20241115	2.64	N	278470	100	38 억		6469109	N	N	1070	N	00	N
27	20250325	151111	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69000	100	2	0.15	24235187300	348086	182.20	69100	71500	68400	89500	48300	68900	69624.14	17.37	0	-6214	70366	69632	68566	67832	66766	70000	68200	38	20600	100	48230	100	1	37241555	25697	30.68	12.74	12	0.93	2249.00	5414.00	81900	20240627	-15.75	38380	20240805	79.78	71500	-3.50	20250325	41550	66.06	20250203	409500	-83.15	20240627	39700	73.80	20241115	2.64	N	278470	100	38 억		6469109	N	N	1440	N	00	N
28	20250325	141107	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69200	300	2	0.44	22452013300	322286	168.70	69100	71500	68400	89500	48300	68900	69664.87	17.37	0	-2350	70366	69632	68566	67832	66766	70000	68200	38	20600	100	48230	100	1	37241555	25771	30.77	12.78	12	0.87	2249.00	5414.00	81900	20240627	-15.51	38380	20240805	80.30	71500	-3.22	20250325	41550	66.55	20250203	409500	-83.10	20240627	39700	74.31	20241115	2.64	N	278470	100	38 억		6469109	N	N	1440	N	00	N
29	20250325	131158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69300	400	2	0.58	20432833050	293038	153.39	69100	71500	68400	89500	48300	68900	69727.59	17.37	0	1035	70366	69632	68566	67832	66766	70000	68200	38	20600	100	48230	100	1	37241555	25808	30.81	12.80	12	0.79	2249.00	5414.00	81900	20240627	-15.38	38380	20240805	80.56	71500	-3.08	20250325	41550	66.79	20250203	409500	-83.08	20240627	39700	74.56	20241115	2.64	N	278470	100	38 억		6469109	N	N	1440	N	00	N
30	20250325	121108	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69200	300	2	0.44	18932477350	271374	142.05	69100	71500	68400	89500	48300	68900	69765.26	17.37	0	4975	70366	69632	68566	67832	66766	70000	68200	38	20600	100	48230	100	1	37241555	25771	30.77	12.78	12	0.73	2249.00	5414.00	81900	20240627	-15.51	38380	20240805	80.30	71500	-3.22	20250325	41550	66.55	20250203	409500	-83.10	20240627	39700	74.31	20241115	2.64	N	278470	100	38 억		6469109	N	N	1440	N	00	N
31	20250325	111108	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69400	500	2	0.73	16859437750	241335	126.32	69100	71500	68400	89500	48300	68900	69859.07	17.37	0	7865	70366	69632	68566	67832	66766	70000	68200	38	20600	100	48230	100	1	37241555	25846	30.86	12.82	12	0.65	2249.00	5414.00	81900	20240627	-15.26	38380	20240805	80.82	71500	-2.94	20250325	41550	67.03	20250203	409500	-83.05	20240627	39700	74.81	20241115	2.64	N	278470	100	38 억		6469109	N	N	1440	N	00	N
32	20250325	101119	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69100	200	2	0.29	13895652450	198643	103.98	69100	71500	68400	89500	48300	68900	69952.89	17.37	0	-4785	70366	69632	68566	67832	66766	70000	68200	38	20600	100	48230	100	1	37241555	25734	30.72	12.76	12	0.53	2249.00	5414.00	81900	20240627	-15.63	38380	20240805	80.04	71500	-3.36	20250325	41550	66.31	20250203	409500	-83.13	20240627	39700	74.06	20241115	2.64	N	278470	100	38 억		6469109	N	N	1440	N	00	N
33	20250325	091118	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70300	1400	2	2.03	6669809750	94607	49.52	69100	71500	69000	89500	48300	68900	70500.17	17.37	0	6142	70366	69632	68566	67832	66766	70000	68200	38	20600	100	48230	100	1	37241555	26181	31.26	12.98	12	0.25	2249.00	5414.00	81900	20240627	-14.16	38380	20240805	83.17	71500	-1.68	20250325	41550	69.19	20250203	409500	-82.83	20240627	39700	77.08	20241115	2.64	N	278470	100	38 억		6469109	N	N	1440	N	00	N
34	20250324	161105	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68900	1100	2	1.62	13120315050	191044	52.56	68800	69300	67500	88100	47500	67800	68676.65	17.31	0	17036	71200	69500	68200	66500	65200	68850	65850	38	20300	100	47460	100	1	37241555	25659	30.64	12.73	12	0.51	2249.00	5414.00	81900	20240627	-15.87	38380	20240805	79.52	71400	-3.50	20250320	41550	65.82	20250203	409500	-83.17	20240627	39700	73.55	20241115	2.58	N	278470	100	38 억		6445106	N	N	1440	N	00	N
35	20250324	151112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68700	900	2	1.33	11980940050	174483	48.00	68800	69300	67500	88100	47500	67800	68665.37	17.31	0	12234	71200	69500	68200	66500	65200	68850	65850	38	20300	100	47460	100	1	37241555	25585	30.55	12.69	12	0.47	2249.00	5414.00	81900	20240627	-16.12	38380	20240805	79.00	71400	-3.78	20250320	41550	65.34	20250203	409500	-83.22	20240627	39700	73.05	20241115	2.58	N	278470	100	38 억		6445106	N	N	2235	N	00	N
36	20250324	141114	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69200	1400	2	2.06	10231614450	149116	41.02	68800	69300	67500	88100	47500	67800	68615.13	17.31	0	13647	71200	69500	68200	66500	65200	68850	65850	38	20300	100	47460	100	1	37241555	25771	30.77	12.78	12	0.40	2249.00	5414.00	81900	20240627	-15.51	38380	20240805	80.30	71400	-3.08	20250320	41550	66.55	20250203	409500	-83.10	20240627	39700	74.31	20241115	2.58	N	278470	100	38 억		6445106	N	N	2235	N	00	N
37	20250324	131114	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68700	900	2	1.33	8089547600	118114	32.50	68800	69100	67500	88100	47500	67800	68489.32	17.31	0	8428	71200	69500	68200	66500	65200	68850	65850	38	20300	100	47460	100	1	37241555	25585	30.55	12.69	12	0.32	2249.00	5414.00	81900	20240627	-16.12	38380	20240805	79.00	71400	-3.78	20250320	41550	65.34	20250203	409500	-83.22	20240627	39700	73.05	20241115	2.58	N	278470	100	38 억		6445106	N	N	2235	N	00	N
38	20250324	121112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	800	2	1.18	7028690700	102671	28.25	68800	69100	67500	88100	47500	67800	68458.38	17.31	0	7127	71200	69500	68200	66500	65200	68850	65850	38	20300	100	47460	100	1	37241555	25548	30.50	12.67	12	0.28	2249.00	5414.00	81900	20240627	-16.24	38380	20240805	78.74	71400	-3.92	20250320	41550	65.10	20250203	409500	-83.25	20240627	39700	72.80	20241115	2.58	N	278470	100	38 억		6445106	N	N	2235	N	00	N
39	20250324	111112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68800	1000	2	1.47	6039130250	88257	24.28	68800	69100	67500	88100	47500	67800	68426.64	17.31	0	11110	71200	69500	68200	66500	65200	68850	65850	38	20300	100	47460	100	1	37241555	25622	30.59	12.71	12	0.24	2249.00	5414.00	81900	20240627	-16.00	38380	20240805	79.26	71400	-3.64	20250320	41550	65.58	20250203	409500	-83.20	20240627	39700	73.30	20241115	2.58	N	278470	100	38 억		6445106	N	N	2235	N	00	N
40	20250324	101108	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	800	2	1.18	3976174600	58271	16.03	68800	69100	67500	88100	47500	67800	68235.91	17.31	0	9455	71200	69500	68200	66500	65200	68850	65850	38	20300	100	47460	100	1	37241555	25548	30.50	12.67	12	0.16	2249.00	5414.00	81900	20240627	-16.24	38380	20240805	78.74	71400	-3.92	20250320	41550	65.10	20250203	409500	-83.25	20240627	39700	72.80	20241115	2.58	N	278470	100	38 억		6445106	N	N	2235	N	00	N
41	20250324	091110	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68100	300	2	0.44	1447309050	21161	5.82	68800	69100	67900	88100	47500	67800	68395.12	17.31	0	-1904	71200	69500	68200	66500	65200	68850	65850	38	20300	100	47460	100	1	37241555	25361	30.28	12.58	12	0.06	2249.00	5414.00	81900	20240627	-16.85	38380	20240805	77.44	71400	-4.62	20250320	41550	63.90	20250203	409500	-83.37	20240627	39700	71.54	20241115	2.58	N	278470	100	38 억		6445106	N	N	2235	N	00	N
42	20250321	161125	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67800	-900	5	-1.31	24397934300	359958	37.91	68700	69900	66900	89300	48100	68700	67779.71	17.26	0	33691	73500	71100	69000	66600	64500	72300	67800	38	20600	100	48090	100	1	37241555	25250	30.15	12.52	12	0.97	2249.00	5414.00	81900	20240627	-17.22	38380	20240805	76.65	71400	-5.04	20250320	41550	63.18	20250203	409500	-83.44	20240627	39700	70.78	20241115	2.62	N	278470	100	38 억		6429524	N	N	2213	N	00	N
43	20250321	151110	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	-1000	5	-1.46	23314626950	343978	36.23	68700	69900	66900	89300	48100	68700	67779.21	17.26	0	30299	73500	71100	69000	66600	64500	72300	67800	38	20600	100	48090	100	1	37241555	25213	30.10	12.50	12	0.92	2249.00	5414.00	81900	20240627	-17.34	38380	20240805	76.39	71400	-5.18	20250320	41550	62.94	20250203	409500	-83.47	20240627	39700	70.53	20241115	2.62	N	278470	100	38 억		6429524	N	N	1625	N	00	N
44	20250321	141111	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67600	-1100	5	-1.60	21525012200	317595	33.45	68700	69900	66900	89300	48100	68700	67774.81	17.26	0	22414	73500	71100	69000	66600	64500	72300	67800	38	20600	100	48090	100	1	37241555	25175	30.06	12.49	12	0.85	2249.00	5414.00	81900	20240627	-17.46	38380	20240805	76.13	71400	-5.32	20250320	41550	62.70	20250203	409500	-83.49	20240627	39700	70.28	20241115	2.62	N	278470	100	38 억		6429524	N	N	1625	N	00	N
45	20250321	131112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68100	-600	5	-0.87	18784360750	277165	29.19	68700	69900	66900	89300	48100	68700	67772.95	17.26	0	21009	73500	71100	69000	66600	64500	72300	67800	38	20600	100	48090	100	1	37241555	25361	30.28	12.58	12	0.74	2249.00	5414.00	81900	20240627	-16.85	38380	20240805	77.44	71400	-4.62	20250320	41550	63.90	20250203	409500	-83.37	20240627	39700	71.54	20241115	2.62	N	278470	100	38 억		6429524	N	N	1625	N	00	N
46	20250321	121113	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67900	-800	5	-1.16	17433557750	257285	27.10	68700	69900	66900	89300	48100	68700	67759.44	17.26	0	19356	73500	71100	69000	66600	64500	72300	67800	38	20600	100	48090	100	1	37241555	25287	30.19	12.54	12	0.69	2249.00	5414.00	81900	20240627	-17.09	38380	20240805	76.92	71400	-4.90	20250320	41550	63.42	20250203	409500	-83.42	20240627	39700	71.03	20241115	2.62	N	278470	100	38 억		6429524	N	N	1625	N	00	N
47	20250321	111112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67600	-1100	5	-1.60	15982925750	235856	24.84	68700	69900	66900	89300	48100	68700	67765.31	17.26	0	17409	73500	71100	69000	66600	64500	72300	67800	38	20600	100	48090	100	1	37241555	25175	30.06	12.49	12	0.63	2249.00	5414.00	81900	20240627	-17.46	38380	20240805	76.13	71400	-5.32	20250320	41550	62.70	20250203	409500	-83.49	20240627	39700	70.28	20241115	2.62	N	278470	100	38 억		6429524	N	N	1625	N	00	N
48	20250321	101114	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	-1000	5	-1.46	12786390250	188674	19.87	68700	69900	66900	89300	48100	68700	67769.38	17.26	0	15110	73500	71100	69000	66600	64500	72300	67800	38	20600	100	48090	100	1	37241555	25213	30.10	12.50	12	0.51	2249.00	5414.00	81900	20240627	-17.34	38380	20240805	76.39	71400	-5.18	20250320	41550	62.94	20250203	409500	-83.47	20240627	39700	70.53	20241115	2.62	N	278470	100	38 억		6429524	N	N	1625	N	00	N
49	20250321	091119	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67900	-800	5	-1.16	3437027650	50138	5.28	68700	69900	67500	89300	48100	68700	68551.13	17.26	0	2169	73500	71100	69000	66600	64500	72300	67800	38	20600	100	48090	100	1	37241555	25287	30.19	12.54	12	0.13	2249.00	5414.00	81900	20240627	-17.09	38380	20240805	76.92	71400	-4.90	20250320	41550	63.42	20250203	409500	-83.42	20240627	39700	71.03	20241115	2.62	N	278470	100	38 억		6429524	N	N	1625	N	00	N
50	20250320	161724	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68700	1900	2	2.84	65440469550	942893	234.37	66900	71400	66900	86800	46800	66800	69404.27	17.16	0	63379	69066	67932	66666	65532	64266	68500	66100	38	20000	100	46760	100	1	37241555	25585	30.55	12.69	12	2.53	2249.00	5414.00	81900	20240627	-16.12	38380	20240805	79.00	71400	-3.78	20250320	41550	65.34	20250203	409500	-83.22	20240627	39700	73.05	20241115	2.67	N	278470	100	38 억		6391785	N	N	1625	N	00	N
51	20250320	151108	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68800	2000	2	2.99	63835500250	919534	228.57	66900	71400	66900	86800	46800	66800	69421.61	17.16	0	61489	69066	67932	66666	65532	64266	68500	66100	38	20000	100	46760	100	1	37241555	25622	30.59	12.71	12	2.47	2249.00	5414.00	81900	20240627	-16.00	38380	20240805	79.26	71400	-3.64	20250320	41550	65.58	20250203	409500	-83.20	20240627	39700	73.30	20241115	2.67	N	278470	100	38 억		6391785	N	N	619	N	00	N
52	20250320	141112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68400	1600	2	2.40	59613842400	858043	213.28	66900	71400	66900	86800	46800	66800	69476.55	17.16	0	56222	69066	67932	66666	65532	64266	68500	66100	38	20000	100	46760	100	1	37241555	25473	30.41	12.63	12	2.30	2249.00	5414.00	81900	20240627	-16.48	38380	20240805	78.22	71400	-4.20	20250320	41550	64.62	20250203	409500	-83.30	20240627	39700	72.29	20241115	2.67	N	278470	100	38 억		6391785	N	N	619	N	00	N
53	20250320	131112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68800	2000	2	2.99	54150057700	778638	193.54	66900	71400	66900	86800	46800	66800	69544.62	17.16	0	44849	69066	67932	66666	65532	64266	68500	66100	38	20000	100	46760	100	1	37241555	25622	30.59	12.71	12	2.09	2249.00	5414.00	81900	20240627	-16.00	38380	20240805	79.26	71400	-3.64	20250320	41550	65.58	20250203	409500	-83.20	20240627	39700	73.30	20241115	2.67	N	278470	100	38 억		6391785	N	N	619	N	00	N
54	20250320	121109	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69300	2500	2	3.74	50899005900	731477	181.82	66900	71400	66900	86800	46800	66800	69583.92	17.16	0	44020	69066	67932	66666	65532	64266	68500	66100	38	20000	100	46760	100	1	37241555	25808	30.81	12.80	12	1.96	2249.00	5414.00	81900	20240627	-15.38	38380	20240805	80.56	71400	-2.94	20250320	41550	66.79	20250203	409500	-83.08	20240627	39700	74.56	20241115	2.67	N	278470	100	38 억		6391785	N	N	619	N	00	N
55	20250320	111110	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69400	2600	2	3.89	47999227800	689647	171.42	66900	71400	66900	86800	46800	66800	69599.75	17.16	0	46576	69066	67932	66666	65532	64266	68500	66100	38	20000	100	46760	100	1	37241555	25846	30.86	12.82	12	1.85	2249.00	5414.00	81900	20240627	-15.26	38380	20240805	80.82	71400	-2.80	20250320	41550	67.03	20250203	409500	-83.05	20240627	39700	74.81	20241115	2.67	N	278470	100	38 억		6391785	N	N	619	N	00	N
56	20250320	101108	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69100	2300	2	3.44	39605397550	568340	141.27	66900	71400	66900	86800	46800	66800	69686.15	17.16	0	48555	69066	67932	66666	65532	64266	68500	66100	38	20000	100	46760	100	1	37241555	25734	30.72	12.76	12	1.53	2249.00	5414.00	81900	20240627	-15.63	38380	20240805	80.04	71400	-3.22	20250320	41550	66.31	20250203	409500	-83.13	20240627	39700	74.06	20241115	2.67	N	278470	100	38 억		6391785	N	N	619	N	00	N
57	20250320	091112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	900	2	1.35	3497000250	51559	12.82	66900	68200	66900	86800	46800	66800	67825.41	17.16	0	4023	69066	67932	66666	65532	64266	68500	66100	38	20000	100	46760	100	1	37241555	25213	30.10	12.50	12	0.14	2249.00	5414.00	81900	20240627	-17.34	38380	20240805	76.39	69600	-2.73	20250317	41550	62.94	20250203	409500	-83.47	20240627	39700	70.53	20241115	2.67	N	278470	100	38 억		6391785	N	N	619	N	00	N
58	20250319	161103	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66800	-100	5	-0.15	26682762250	400074	70.22	66500	67800	65400	86900	46900	66900	66694.15	16.97	0	61683	70633	68766	67433	65566	64233	68100	64900	38	20000	100	46830	100	1	37241555	24877	29.70	12.34	12	1.07	2249.00	5414.00	81900	20240627	-18.44	38380	20240805	74.05	69600	-4.02	20250317	41550	60.77	20250203	409500	-83.69	20240627	39700	68.26	20241115	2.74	N	278470	100	38 억		6320019	N	N	590	N	00	N
59	20250319	151106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67100	200	2	0.30	24941555900	374039	65.65	66500	67800	65400	86900	46900	66900	66681.56	16.97	0	50004	70633	68766	67433	65566	64233	68100	64900	38	20000	100	46830	100	1	37241555	24989	29.84	12.39	12	1.00	2249.00	5414.00	81900	20240627	-18.07	38380	20240805	74.83	69600	-3.59	20250317	41550	61.49	20250203	409500	-83.61	20240627	39700	69.02	20241115	2.74	N	278470	100	38 억		6320019	N	N	1347	N	00	N
60	20250319	141109	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66800	-100	5	-0.15	20445589200	307239	53.92	66500	67500	65400	86900	46900	66900	66545.93	16.97	0	48208	70633	68766	67433	65566	64233	68100	64900	38	20000	100	46830	100	1	37241555	24877	29.70	12.34	12	0.82	2249.00	5414.00	81900	20240627	-18.44	38380	20240805	74.05	69600	-4.02	20250317	41550	60.77	20250203	409500	-83.69	20240627	39700	68.26	20241115	2.74	N	278470	100	38 억		6320019	N	N	1347	N	00	N
61	20250319	131106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66800	-100	5	-0.15	18894110250	284055	49.85	66500	67500	65400	86900	46900	66900	66515.36	16.97	0	48304	70633	68766	67433	65566	64233	68100	64900	38	20000	100	46830	100	1	37241555	24877	29.70	12.34	12	0.76	2249.00	5414.00	81900	20240627	-18.44	38380	20240805	74.05	69600	-4.02	20250317	41550	60.77	20250203	409500	-83.69	20240627	39700	68.26	20241115	2.74	N	278470	100	38 억		6320019	N	N	1347	N	00	N
62	20250319	121106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-200	5	-0.30	16917194700	254416	44.65	66500	67500	65400	86900	46900	66900	66493.85	16.97	0	37064	70633	68766	67433	65566	64233	68100	64900	38	20000	100	46830	100	1	37241555	24840	29.66	12.32	12	0.68	2249.00	5414.00	81900	20240627	-18.56	38380	20240805	73.79	69600	-4.17	20250317	41550	60.53	20250203	409500	-83.71	20240627	39700	68.01	20241115	2.74	N	278470	100	38 억		6320019	N	N	1347	N	00	N
63	20250319	111106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66800	-100	5	-0.15	14428806000	217249	38.13	66500	67500	65400	86900	46900	66900	66415.46	16.97	0	27498	70633	68766	67433	65566	64233	68100	64900	38	20000	100	46830	100	1	37241555	24877	29.70	12.34	12	0.58	2249.00	5414.00	81900	20240627	-18.44	38380	20240805	74.05	69600	-4.02	20250317	41550	60.77	20250203	409500	-83.69	20240627	39700	68.26	20241115	2.74	N	278470	100	38 억		6320019	N	N	1347	N	00	N
64	20250319	101106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66500	-400	5	-0.60	11613984450	174771	30.67	66500	67500	65400	86900	46900	66900	66451.98	16.97	0	19429	70633	68766	67433	65566	64233	68100	64900	38	20000	100	46830	100	1	37241555	24766	29.57	12.28	12	0.47	2249.00	5414.00	81900	20240627	-18.80	38380	20240805	73.27	69600	-4.45	20250317	41550	60.05	20250203	409500	-83.76	20240627	39700	67.51	20241115	2.74	N	278470	100	38 억		6320019	N	N	1347	N	00	N
65	20250319	091111	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-200	5	-0.30	1777739400	26719	4.69	66500	66900	66300	86900	46900	66900	66531.41	16.97	0	3635	70633	68766	67433	65566	64233	68100	64900	38	20000	100	46830	100	1	37241555	24840	29.66	12.32	12	0.07	2249.00	5414.00	81900	20240627	-18.56	38380	20240805	73.79	69600	-4.17	20250317	41550	60.53	20250203	409500	-83.71	20240627	39700	68.01	20241115	2.74	N	278470	100	38 억		6320019	N	N	1347	N	00	N
66	20250318	161101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66900	-2200	5	-3.18	37925507300	565723	121.92	69300	69300	66100	89800	48400	69100	67039.38	16.81	0	54295	71033	70066	68633	67666	66233	70550	68150	38	20700	100	48370	100	1	37241555	24915	29.75	12.36	12	1.52	2249.00	5414.00	81900	20240627	-18.32	38380	20240805	74.31	69600	-3.88	20250317	41550	61.01	20250203	409500	-83.66	20240627	39700	68.51	20241115	2.83	N	278470	100	38 억		6260306	N	N	1347	N	00	N
67	20250318	151106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67200	-1900	5	-2.75	35658537400	531870	114.62	69300	69300	66100	89800	48400	69100	67043.38	16.81	0	46312	71033	70066	68633	67666	66233	70550	68150	38	20700	100	48370	100	1	37241555	25026	29.88	12.41	12	1.43	2249.00	5414.00	81900	20240627	-17.95	38380	20240805	75.09	69600	-3.45	20250317	41550	61.73	20250203	409500	-83.59	20240627	39700	69.27	20241115	2.83	N	278470	100	38 억		6260306	N	N	1983	N	00	N
68	20250318	141103	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66800	-2300	5	-3.33	32418527400	483492	104.20	69300	69300	66100	89800	48400	69100	67050.44	16.81	0	33562	71033	70066	68633	67666	66233	70550	68150	38	20700	100	48370	100	1	37241555	24877	29.70	12.34	12	1.30	2249.00	5414.00	81900	20240627	-18.44	38380	20240805	74.05	69600	-4.02	20250317	41550	60.77	20250203	409500	-83.69	20240627	39700	68.26	20241115	2.83	N	278470	100	38 억		6260306	N	N	1983	N	00	N
69	20250318	131101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67000	-2100	5	-3.04	30071365350	448401	96.63	69300	69300	66100	89800	48400	69100	67063.16	16.81	0	30471	71033	70066	68633	67666	66233	70550	68150	38	20700	100	48370	100	1	37241555	24952	29.79	12.38	12	1.20	2249.00	5414.00	81900	20240627	-18.19	38380	20240805	74.57	69600	-3.74	20250317	41550	61.25	20250203	409500	-83.64	20240627	39700	68.77	20241115	2.83	N	278470	100	38 억		6260306	N	N	1983	N	00	N
70	20250318	121105	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	-2400	5	-3.47	27826622500	414728	89.38	69300	69300	66100	89800	48400	69100	67095.66	16.81	0	26331	71033	70066	68633	67666	66233	70550	68150	38	20700	100	48370	100	1	37241555	24840	29.66	12.32	12	1.11	2249.00	5414.00	81900	20240627	-18.56	38380	20240805	73.79	69600	-4.17	20250317	41550	60.53	20250203	409500	-83.71	20240627	39700	68.01	20241115	2.83	N	278470	100	38 억		6260306	N	N	1983	N	00	N
71	20250318	111102	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67300	-1800	5	-2.60	25153967650	374770	80.77	69300	69300	66100	89800	48400	69100	67117.96	16.81	0	23462	71033	70066	68633	67666	66233	70550	68150	38	20700	100	48370	100	1	37241555	25064	29.92	12.43	12	1.01	2249.00	5414.00	81900	20240627	-17.83	38380	20240805	75.35	69600	-3.30	20250317	41550	61.97	20250203	409500	-83.57	20240627	39700	69.52	20241115	2.83	N	278470	100	38 억		6260306	N	N	1983	N	00	N
72	20250318	101105	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66800	-2300	5	-3.33	21033985100	313381	67.54	69300	69300	66100	89800	48400	69100	67118.99	16.81	0	18514	71033	70066	68633	67666	66233	70550	68150	38	20700	100	48370	100	1	37241555	24877	29.70	12.34	12	0.84	2249.00	5414.00	81900	20240627	-18.44	38380	20240805	74.05	69600	-4.02	20250317	41550	60.77	20250203	409500	-83.69	20240627	39700	68.26	20241115	2.83	N	278470	100	38 억		6260306	N	N	1983	N	00	N
73	20250318	091107	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68000	-1100	5	-1.59	4401800350	64383	13.87	69300	69300	67600	89800	48400	69100	68368.01	16.81	0	506	71033	70066	68633	67666	66233	70550	68150	38	20700	100	48370	100	1	37241555	25324	30.24	12.56	12	0.17	2249.00	5414.00	81900	20240627	-16.97	38380	20240805	77.18	69600	-2.30	20250317	41550	63.66	20250203	409500	-83.39	20240627	39700	71.28	20241115	2.83	N	278470	100	38 억		6260306	N	N	1983	N	00	N
74	20250317	161059	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69100	1700	2	2.52	31521696000	458167	110.19	67700	69600	67200	87600	47200	67400	68800.63	16.63	0	81625	69733	68566	67733	66566	65733	68150	66150	38	20200	100	47180	100	1	37241555	25734	30.72	12.76	12	1.23	2249.00	5414.00	81900	20240627	-15.63	38380	20240805	80.04	69600	-0.72	20250317	41550	66.31	20250203	409500	-83.13	20240627	39700	74.06	20241115	2.89	N	278470	100	38 억		6191645	N	N	1947	N	00	N
75	20250317	151058	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68900	1500	2	2.23	29525985150	429275	103.24	67700	69600	67200	87600	47200	67400	68782.66	16.63	0	82334	69733	68566	67733	66566	65733	68150	66150	38	20200	100	47180	100	1	37241555	25659	30.64	12.73	12	1.15	2249.00	5414.00	81900	20240627	-15.87	38380	20240805	79.52	69600	-1.01	20250317	41550	65.82	20250203	409500	-83.17	20240627	39700	73.55	20241115	2.89	N	278470	100	38 억		6191645	N	N	1818	N	00	N
76	20250317	141101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68900	1500	2	2.23	21543613550	313843	75.48	67700	69300	67200	87600	47200	67400	68646.54	16.63	0	41700	69733	68566	67733	66566	65733	68150	66150	38	20200	100	47180	100	1	37241555	25659	30.64	12.73	12	0.84	2249.00	5414.00	81900	20240627	-15.87	38380	20240805	79.52	69500	-0.86	20250313	41550	65.82	20250203	409500	-83.17	20240627	39700	73.55	20241115	2.89	N	278470	100	38 억		6191645	N	N	1818	N	00	N
77	20250317	131100	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68800	1400	2	2.08	19611256600	285733	68.72	67700	69300	67200	87600	47200	67400	68637.07	16.63	0	33473	69733	68566	67733	66566	65733	68150	66150	38	20200	100	47180	100	1	37241555	25622	30.59	12.71	12	0.77	2249.00	5414.00	81900	20240627	-16.00	38380	20240805	79.26	69500	-1.01	20250313	41550	65.58	20250203	409500	-83.20	20240627	39700	73.30	20241115	2.89	N	278470	100	38 억		6191645	N	N	1818	N	00	N
78	20250317	121059	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68200	800	2	1.19	18424312450	268414	64.55	67700	69300	67200	87600	47200	67400	68643.72	16.63	0	31005	69733	68566	67733	66566	65733	68150	66150	38	20200	100	47180	100	1	37241555	25399	30.32	12.60	12	0.72	2249.00	5414.00	81900	20240627	-16.73	38380	20240805	77.70	69500	-1.87	20250313	41550	64.14	20250203	409500	-83.35	20240627	39700	71.79	20241115	2.89	N	278470	100	38 억		6191645	N	N	1818	N	00	N
79	20250317	111059	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68500	1100	2	1.63	16277530350	237008	57.00	67700	69300	67200	87600	47200	67400	68681.95	16.63	0	23701	69733	68566	67733	66566	65733	68150	66150	38	20200	100	47180	100	1	37241555	25510	30.46	12.65	12	0.64	2249.00	5414.00	81900	20240627	-16.36	38380	20240805	78.48	69500	-1.44	20250313	41550	64.86	20250203	409500	-83.27	20240627	39700	72.54	20241115	2.89	N	278470	100	38 억		6191645	N	N	1818	N	00	N
80	20250317	101058	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69100	1700	2	2.52	12143561750	176993	42.57	67700	69300	67200	87600	47200	67400	68613.84	16.63	0	21812	69733	68566	67733	66566	65733	68150	66150	38	20200	100	47180	100	1	37241555	25734	30.72	12.76	12	0.48	2249.00	5414.00	81900	20240627	-15.63	38380	20240805	80.04	69500	-0.58	20250313	41550	66.31	20250203	409500	-83.13	20240627	39700	74.06	20241115	2.89	N	278470	100	38 억		6191645	N	N	1818	N	00	N
81	20250317	091102	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68200	800	2	1.19	2857121550	42110	10.13	67700	68700	67200	87600	47200	67400	67854.40	16.63	0	3060	69733	68566	67733	66566	65733	68150	66150	38	20200	100	47180	100	1	37241555	25399	30.32	12.60	12	0.11	2249.00	5414.00	81900	20240627	-16.73	38380	20240805	77.70	69500	-1.87	20250313	41550	64.14	20250203	409500	-83.35	20240627	39700	71.79	20241115	2.89	N	278470	100	38 억		6191645	N	N	1818	N	00	N
82	20250314	161054	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67400	-300	5	-0.44	27677471450	409814	76.88	68200	68900	66900	88000	47400	67700	67536.56	16.59	0	61765	70500	69100	68100	66700	65700	68600	66200	38	20300	100	47390	100	1	37241555	25101	29.97	12.45	12	1.10	2249.00	5414.00	81900	20240627	-17.70	38380	20240805	75.61	69500	-3.02	20250313	41550	62.21	20250203	409500	-83.54	20240627	39700	69.77	20241115	2.97	N	278470	100	38 억		6177122	N	N	1818	N	00	N
83	20250314	151103	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67600	-100	5	-0.15	25621880500	379345	71.16	68200	68900	66900	88000	47400	67700	67542.08	16.59	0	49532	70500	69100	68100	66700	65700	68600	66200	38	20300	100	47390	100	1	37241555	25175	30.06	12.49	12	1.02	2249.00	5414.00	81900	20240627	-17.46	38380	20240805	76.13	69500	-2.73	20250313	41550	62.70	20250203	409500	-83.49	20240627	39700	70.28	20241115	2.97	N	278470	100	38 억		6177122	N	N	8136	N	00	N
84	20250314	141056	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67800	100	2	0.15	21845256800	323647	60.72	68200	68900	66900	88000	47400	67700	67496.65	16.59	0	45095	70500	69100	68100	66700	65700	68600	66200	38	20300	100	47390	100	1	37241555	25250	30.15	12.52	12	0.87	2249.00	5414.00	81900	20240627	-17.22	38380	20240805	76.65	69500	-2.45	20250313	41550	63.18	20250203	409500	-83.44	20240627	39700	70.78	20241115	2.97	N	278470	100	38 억		6177122	N	N	8136	N	00	N
85	20250314	131055	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67400	-300	5	-0.44	18817529500	278864	52.31	68200	68900	66900	88000	47400	67700	67478.58	16.59	0	40341	70500	69100	68100	66700	65700	68600	66200	38	20300	100	47390	100	1	37241555	25101	29.97	12.45	12	0.75	2249.00	5414.00	81900	20240627	-17.70	38380	20240805	75.61	69500	-3.02	20250313	41550	62.21	20250203	409500	-83.54	20240627	39700	69.77	20241115	2.97	N	278470	100	38 억		6177122	N	N	8136	N	00	N
86	20250314	121057	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67300	-400	5	-0.59	16992079350	251788	47.23	68200	68900	66900	88000	47400	67700	67484.95	16.59	0	36269	70500	69100	68100	66700	65700	68600	66200	38	20300	100	47390	100	1	37241555	25064	29.92	12.43	12	0.68	2249.00	5414.00	81900	20240627	-17.83	38380	20240805	75.35	69500	-3.17	20250313	41550	61.97	20250203	409500	-83.57	20240627	39700	69.52	20241115	2.97	N	278470	100	38 억		6177122	N	N	8136	N	00	N
87	20250314	111057	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67100	-600	5	-0.89	14131016000	209175	39.24	68200	68900	66900	88000	47400	67700	67555.38	16.59	0	25611	70500	69100	68100	66700	65700	68600	66200	38	20300	100	47390	100	1	37241555	24989	29.84	12.39	12	0.56	2249.00	5414.00	81900	20240627	-18.07	38380	20240805	74.83	69500	-3.45	20250313	41550	61.49	20250203	409500	-83.61	20240627	39700	69.02	20241115	2.97	N	278470	100	38 억		6177122	N	N	8136	N	00	N
88	20250314	101055	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67200	-500	5	-0.74	10474588500	154740	29.03	68200	68900	66900	88000	47400	67700	67691.49	16.59	0	18918	70500	69100	68100	66700	65700	68600	66200	38	20300	100	47390	100	1	37241555	25026	29.88	12.41	12	0.42	2249.00	5414.00	81900	20240627	-17.95	38380	20240805	75.09	69500	-3.31	20250313	41550	61.73	20250203	409500	-83.59	20240627	39700	69.27	20241115	2.97	N	278470	100	38 억		6177122	N	N	8136	N	00	N
89	20250314	091101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68000	300	2	0.44	3095633650	45272	8.49	68200	68900	67900	88000	47400	67700	68391.17	16.59	0	3202	70500	69100	68100	66700	65700	68600	66200	38	20300	100	47390	100	1	37241555	25324	30.24	12.56	12	0.12	2249.00	5414.00	81900	20240627	-16.97	38380	20240805	77.18	69500	-2.16	20250313	41550	63.66	20250203	409500	-83.39	20240627	39700	71.28	20241115	2.97	N	278470	100	38 억		6177122	N	N	8136	N	00	N
90	20250313	161049	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	200	2	0.30	36079814800	529917	57.65	67900	69500	67100	87700	47300	67500	68086.88	16.41	0	80779	71100	69300	67100	65300	63100	70200	66200	38	20200	100	47250	100	1	37241555	25213	30.10	12.50	12	1.42	2249.00	5414.00	81900	20240627	-17.34	38380	20240805	76.39	69500	-2.59	20250313	41550	62.94	20250203	409500	-83.47	20240627	39700	70.53	20241115	2.89	N	278470	100	38 억		6113074	N	N	8108	N	00	N
91	20250313	151049	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68000	500	2	0.74	33035744800	484985	52.76	67900	69500	67100	87700	47300	67500	68117.08	16.41	0	69846	71100	69300	67100	65300	63100	70200	66200	38	20200	100	47250	100	1	37241555	25324	30.24	12.56	12	1.30	2249.00	5414.00	81900	20240627	-16.97	38380	20240805	77.18	69500	-2.16	20250313	41550	63.66	20250203	409500	-83.39	20240627	39700	71.28	20241115	2.89	N	278470	100	38 억		6113074	N	N	5037	N	00	N
92	20250313	141049	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67600	100	2	0.15	28976469950	425042	46.24	67900	69500	67100	87700	47300	67500	68173.23	16.41	0	54774	71100	69300	67100	65300	63100	70200	66200	38	20200	100	47250	100	1	37241555	25175	30.06	12.49	12	1.14	2249.00	5414.00	81900	20240627	-17.46	38380	20240805	76.13	69500	-2.73	20250313	41550	62.70	20250203	409500	-83.49	20240627	39700	70.28	20241115	2.89	N	278470	100	38 억		6113074	N	N	5037	N	00	N
93	20250313	131049	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67300	-200	5	-0.30	25947745450	380262	41.37	67900	69500	67100	87700	47300	67500	68236.54	16.41	0	44784	71100	69300	67100	65300	63100	70200	66200	38	20200	100	47250	100	1	37241555	25064	29.92	12.43	12	1.02	2249.00	5414.00	81900	20240627	-17.83	38380	20240805	75.35	69500	-3.17	20250313	41550	61.97	20250203	409500	-83.57	20240627	39700	69.52	20241115	2.89	N	278470	100	38 억		6113074	N	N	5037	N	00	N
94	20250313	121049	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	200	2	0.30	21543360000	314924	34.26	67900	69500	67100	87700	47300	67500	68408.20	16.41	0	20667	71100	69300	67100	65300	63100	70200	66200	38	20200	100	47250	100	1	37241555	25213	30.10	12.50	12	0.85	2249.00	5414.00	81900	20240627	-17.34	38380	20240805	76.39	69500	-2.59	20250313	41550	62.94	20250203	409500	-83.47	20240627	39700	70.53	20241115	2.89	N	278470	100	38 억		6113074	N	N	5037	N	00	N
95	20250313	111051	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68400	900	2	1.33	18502609500	270208	29.39	67900	69500	67100	87700	47300	67500	68475.52	16.41	0	8634	71100	69300	67100	65300	63100	70200	66200	38	20200	100	47250	100	1	37241555	25473	30.41	12.63	12	0.73	2249.00	5414.00	81900	20240627	-16.48	38380	20240805	78.22	69500	-1.58	20250313	41550	64.62	20250203	409500	-83.30	20240627	39700	72.29	20241115	2.89	N	278470	100	38 억		6113074	N	N	5037	N	00	N
96	20250313	101049	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	1100	2	1.63	15813116100	230824	25.11	67900	69500	67100	87700	47300	67500	68507.35	16.41	0	1893	71100	69300	67100	65300	63100	70200	66200	38	20200	100	47250	100	1	37241555	25548	30.50	12.67	12	0.62	2249.00	5414.00	81900	20240627	-16.24	38380	20240805	78.74	69500	-1.29	20250313	41550	65.10	20250203	409500	-83.25	20240627	39700	72.80	20241115	2.89	N	278470	100	38 억		6113074	N	N	5037	N	00	N
97	20250313	091052	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68100	600	2	0.89	3965258950	58623	6.38	67900	68300	67100	87700	47300	67500	67640.05	16.41	0	-7673	71100	69300	67100	65300	63100	70200	66200	38	20200	100	47250	100	1	37241555	25361	30.28	12.58	12	0.16	2249.00	5414.00	81900	20240627	-16.85	38380	20240805	77.44	68900	-1.16	20250312	41550	63.90	20250203	409500	-83.37	20240627	39700	71.54	20241115	2.89	N	278470	100	38 억		6113074	N	N	5037	N	00	N
98	20250312	161043	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67500	1700	2	2.58	61742258600	915877	78.63	65200	68900	64900	85500	46100	65800	67413.66	16.12	0	51510	70200	68000	65800	63600	61400	69100	64700	38	19700	100	46060	100	1	37241555	25138	30.01	12.47	12	2.46	2249.00	5414.00	81900	20240627	-17.58	38380	20240805	75.87	68900	-2.03	20250312	41550	62.45	20250203	409500	-83.52	20240627	39700	70.03	20241115	2.80	N	278470	100	38 억		6002826	N	N	5037	N	00	N
99	20250312	151044	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67700	1900	2	2.89	59155199500	877573	75.34	65200	68900	64900	85500	46100	65800	67408.32	16.12	0	47722	70200	68000	65800	63600	61400	69100	64700	38	19700	100	46060	100	1	37241555	25213	30.10	12.50	12	2.36	2249.00	5414.00	81900	20240627	-17.34	38380	20240805	76.39	68900	-1.74	20250312	41550	62.94	20250203	409500	-83.47	20240627	39700	70.53	20241115	2.80	N	278470	100	38 억		6002826	N	N	13037	N	00	N
100	20250312	141042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68500	2700	2	4.10	51175149900	760309	65.28	65200	68900	64900	85500	46100	65800	67309.00	16.12	0	50938	70200	68000	65800	63600	61400	69100	64700	38	19700	100	46060	100	1	37241555	25510	30.46	12.65	12	2.04	2249.00	5414.00	81900	20240627	-16.36	38380	20240805	78.48	68900	-0.58	20250312	41550	64.86	20250203	409500	-83.27	20240627	39700	72.54	20241115	2.80	N	278470	100	38 억		6002826	N	N	13037	N	00	N
101	20250312	131043	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68300	2500	2	3.80	39689243850	592307	50.85	65200	68400	64900	85500	46100	65800	67008.56	16.12	0	39732	70200	68000	65800	63600	61400	69100	64700	38	19700	100	46060	100	1	37241555	25436	30.37	12.62	12	1.59	2249.00	5414.00	81900	20240627	-16.61	38380	20240805	77.96	68400	-0.15	20250312	41550	64.38	20250203	409500	-83.32	20240627	39700	72.04	20241115	2.80	N	278470	100	38 억		6002826	N	N	13037	N	00	N
102	20250312	121046	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67150	1350	2	2.05	33431209650	500029	42.93	65200	68400	64900	85500	46100	65800	66859.23	16.12	0	21714	70200	68000	65800	63600	61400	69100	64700	38	19700	100	46060	100	1	37241555	25008	29.86	12.40	12	1.34	2249.00	5414.00	81900	20240627	-18.01	38380	20240805	74.96	68400	-1.83	20250312	41550	61.61	20250203	409500	-83.60	20240627	39700	69.14	20241115	2.80	N	278470	100	38 억		6002826	N	N	13037	N	00	N
103	20250312	111038	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67450	1650	2	2.51	22477945550	338357	29.05	65200	67600	64900	85500	46100	65800	66433.24	16.12	0	29661	70200	68000	65800	63600	61400	69100	64700	38	19700	100	46060	100	1	37241555	25119	29.99	12.46	12	0.91	2249.00	5414.00	81900	20240627	-17.64	38380	20240805	75.74	68000	-0.81	20250311	41550	62.33	20250203	409500	-83.53	20240627	39700	69.90	20241115	2.80	N	278470	100	38 억		6002826	N	N	13037	N	00	N
104	20250312	101041	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66700	900	2	1.37	12399629350	188327	16.17	65200	67000	64900	85500	46100	65800	65841.03	16.12	0	16178	70200	68000	65800	63600	61400	69100	64700	38	19700	100	46060	100	1	37241555	24840	29.66	12.32	12	0.51	2249.00	5414.00	81900	20240627	-18.56	38380	20240805	73.79	68000	-1.91	20250311	41550	60.53	20250203	409500	-83.71	20240627	39700	68.01	20241115	2.80	N	278470	100	38 억		6002826	N	N	13037	N	00	N
105	20250312	091048	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65200	-600	5	-0.91	4410434050	67016	5.75	65200	67000	64900	85500	46100	65800	65811.71	16.12	0	-7866	70200	68000	65800	63600	61400	69100	64700	38	19700	100	46060	100	1	37241555	24281	28.99	12.04	12	0.18	2249.00	5414.00	81900	20240627	-20.39	38380	20240805	69.88	68000	-4.12	20250311	41550	56.92	20250203	409500	-84.08	20240627	39700	64.23	20241115	2.80	N	278470	100	38 억		6002826	N	N	13037	N	00	N
106	20250311	161035	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65800	500	2	0.77	76736241600	1160276	172.84	64000	68000	63600	84800	45800	65300	66136.53	16.12	0	16334	68633	66966	64833	63166	61033	67800	64000	38	19500	100	45710	100	1	37241555	24505	29.26	12.15	12	3.12	2249.00	5414.00	93500	20240227	-29.63	38380	20240805	71.44	68000	-3.24	20250311	41550	58.36	20250203	409500	-83.93	20240627	39700	65.74	20241115	2.85	N	278470	100	38 억		6003897	N	N	13037	N	00	N
107	20250311	151038	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66200	900	2	1.38	73901959100	1117215	166.42	64000	68000	63600	84800	45800	65300	66148.47	16.12	0	6530	68633	66966	64833	63166	61033	67800	64000	38	19500	100	45710	100	1	37241555	24654	29.44	12.23	12	3.00	2249.00	5414.00	93500	20240227	-29.20	38380	20240805	72.49	68000	-2.65	20250311	41550	59.33	20250203	409500	-83.83	20240627	39700	66.75	20241115	2.85	N	278470	100	38 억		6003897	N	N	13708	N	00	N
108	20250311	141041	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	1100	2	1.68	69418618200	1049576	156.35	64000	68000	63600	84800	45800	65300	66139.77	16.12	0	5491	68633	66966	64833	63166	61033	67800	64000	38	19500	100	45710	100	1	37241555	24728	29.52	12.26	12	2.82	2249.00	5414.00	93500	20240227	-28.98	38380	20240805	73.01	68000	-2.35	20250311	41550	59.81	20250203	409500	-83.79	20240627	39700	67.25	20241115	2.85	N	278470	100	38 억		6003897	N	N	13708	N	00	N
109	20250311	131039	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66100	800	2	1.23	62308405000	942099	140.34	64000	68000	63600	84800	45800	65300	66137.96	16.12	0	-6503	68633	66966	64833	63166	61033	67800	64000	38	19500	100	45710	100	1	37241555	24617	29.39	12.21	12	2.53	2249.00	5414.00	93500	20240227	-29.30	38380	20240805	72.23	68000	-2.79	20250311	41550	59.09	20250203	409500	-83.86	20240627	39700	66.50	20241115	2.85	N	278470	100	38 억		6003897	N	N	13708	N	00	N
110	20250311	121036	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	1100	2	1.68	56805185200	859041	127.97	64000	68000	63600	84800	45800	65300	66126.39	16.12	0	-10409	68633	66966	64833	63166	61033	67800	64000	38	19500	100	45710	100	1	37241555	24728	29.52	12.26	12	2.31	2249.00	5414.00	93500	20240227	-28.98	38380	20240805	73.01	68000	-2.35	20250311	41550	59.81	20250203	409500	-83.79	20240627	39700	67.25	20241115	2.85	N	278470	100	38 억		6003897	N	N	13708	N	00	N
111	20250311	111037	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65600	300	2	0.46	50761546500	767437	114.32	64000	68000	63600	84800	45800	65300	66144.38	16.12	0	-9969	68633	66966	64833	63166	61033	67800	64000	38	19500	100	45710	100	1	37241555	24430	29.17	12.12	12	2.06	2249.00	5414.00	93500	20240227	-29.84	38380	20240805	70.92	68000	-3.53	20250311	41550	57.88	20250203	409500	-83.98	20240627	39700	65.24	20241115	2.85	N	278470	100	38 억		6003897	N	N	13708	N	00	N
112	20250311	101038	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	1000	2	1.53	43467382900	656609	97.81	64000	68000	63600	84800	45800	65300	66199.96	16.12	0	-6380	68633	66966	64833	63166	61033	67800	64000	38	19500	100	45710	100	1	37241555	24691	29.48	12.25	12	1.76	2249.00	5414.00	93500	20240227	-29.09	38380	20240805	72.75	68000	-2.50	20250311	41550	59.57	20250203	409500	-83.81	20240627	39700	67.00	20241115	2.85	N	278470	100	38 억		6003897	N	N	13708	N	00	N
113	20250311	091039	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64600	-700	5	-1.07	6055380700	94066	14.01	64000	65200	63600	84800	45800	65300	64372.58	16.12	0	21437	68633	66966	64833	63166	61033	67800	64000	38	19500	100	45710	100	1	37241555	24058	28.72	11.93	12	0.25	2249.00	5414.00	93500	20240227	-30.91	38380	20240805	68.32	67000	-3.58	20250307	41550	55.48	20250203	409500	-84.22	20240627	39700	62.72	20241115	2.85	N	278470	100	38 억		6003897	N	N	13708	N	00	N
114	20250310	161028	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65300	1500	2	2.35	43347412700	665854	96.74	63900	66500	62700	82900	44700	63800	65100.40	16.07	0	44304	68733	66266	64533	62066	60333	65400	61200	38	19100	100	44660	100	1	37241555	24319	29.04	12.06	12	1.79	2249.00	5414.00	93500	20240227	-30.16	38380	20240805	70.14	67000	-2.54	20250307	41550	57.16	20250203	409500	-84.05	20240627	39700	64.48	20241115	2.74	N	278470	100	38 억		5984655	N	N	13708	N	00	N
115	20250310	151036	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65600	1800	2	2.82	41225999500	633437	92.03	63900	66500	62700	82900	44700	63800	65083.15	16.07	0	39710	68733	66266	64533	62066	60333	65400	61200	38	19100	100	44660	100	1	37241555	24430	29.17	12.12	12	1.70	2249.00	5414.00	93500	20240227	-29.84	38380	20240805	70.92	67000	-2.09	20250307	41550	57.88	20250203	409500	-83.98	20240627	39700	65.24	20241115	2.74	N	278470	100	38 억		5984655	N	N	1516	N	00	N
116	20250310	141034	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65100	1300	2	2.04	28753516950	444346	64.56	63900	65800	62700	82900	44700	63800	64709.87	16.07	0	34844	68733	66266	64533	62066	60333	65400	61200	38	19100	100	44660	100	1	37241555	24244	28.95	12.02	12	1.19	2249.00	5414.00	93500	20240227	-30.37	38380	20240805	69.62	67000	-2.84	20250307	41550	56.68	20250203	409500	-84.10	20240627	39700	63.98	20241115	2.74	N	278470	100	38 억		5984655	N	N	1516	N	00	N
117	20250310	131032	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65500	1700	2	2.66	24102996950	373213	54.23	63900	65800	62700	82900	44700	63800	64582.54	16.07	0	33647	68733	66266	64533	62066	60333	65400	61200	38	19100	100	44660	100	1	37241555	24393	29.12	12.10	12	1.00	2249.00	5414.00	93500	20240227	-29.95	38380	20240805	70.66	67000	-2.24	20250307	41550	57.64	20250203	409500	-84.00	20240627	39700	64.99	20241115	2.74	N	278470	100	38 억		5984655	N	N	1516	N	00	N
118	20250310	121030	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64900	1100	2	1.72	19115855900	296836	43.13	63900	65500	62700	82900	44700	63800	64398.83	16.07	0	16179	68733	66266	64533	62066	60333	65400	61200	38	19100	100	44660	100	1	37241555	24170	28.86	11.99	12	0.80	2249.00	5414.00	93500	20240227	-30.59	38380	20240805	69.10	67000	-3.13	20250307	41550	56.20	20250203	409500	-84.15	20240627	39700	63.48	20241115	2.74	N	278470	100	38 억		5984655	N	N	1516	N	00	N
119	20250310	111030	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64800	1000	2	1.57	14568904900	227017	32.98	63900	65000	62700	82900	44700	63800	64175.49	16.07	0	9626	68733	66266	64533	62066	60333	65400	61200	38	19100	100	44660	100	1	37241555	24133	28.81	11.97	12	0.61	2249.00	5414.00	93500	20240227	-30.70	38380	20240805	68.84	67000	-3.28	20250307	41550	55.96	20250203	409500	-84.18	20240627	39700	63.22	20241115	2.74	N	278470	100	38 억		5984655	N	N	1516	N	00	N
120	20250310	101030	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	700	2	1.10	10230295250	159694	23.20	63900	65000	62700	82900	44700	63800	64061.96	16.07	0	-8188	68733	66266	64533	62066	60333	65400	61200	38	19100	100	44660	100	1	37241555	24021	28.68	11.91	12	0.43	2249.00	5414.00	93500	20240227	-31.02	38380	20240805	68.06	67000	-3.73	20250307	41550	55.23	20250203	409500	-84.25	20240627	39700	62.47	20241115	2.74	N	278470	100	38 억		5984655	N	N	1516	N	00	N
121	20250310	091032	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63200	-600	5	-0.94	2699947750	42544	6.18	63900	64350	62700	82900	44700	63800	63462.01	16.07	0	-7268	68733	66266	64533	62066	60333	65400	61200	38	19100	100	44660	100	1	37241555	23537	28.10	11.67	12	0.11	2249.00	5414.00	93500	20240227	-32.41	38380	20240805	64.67	67000	-5.67	20250307	41550	52.11	20250203	409500	-84.57	20240627	39700	59.19	20241115	2.74	N	278470	100	38 억		5984655	N	N	1516	N	00	N
122	20250307	161028	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63800	-900	5	-1.39	44273192400	682189	69.34	66000	67000	62800	84100	45300	64700	64901.00	16.02	0	19526	67833	66266	64333	62766	60833	67050	63550	38	19400	100	45290	100	1	37241555	23760	28.37	11.78	12	1.83	2249.00	5414.00	93500	20240227	-31.76	38380	20240805	66.23	67000	-4.78	20250307	41550	53.55	20250203	409500	-84.42	20240627	39700	60.71	20241115	2.46	N	278470	100	38 억		5967587	N	N	1516	N	00	N
123	20250307	151032	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63500	-1200	5	-1.85	42658793350	656864	66.77	66000	67000	62800	84100	45300	64700	64943.12	16.02	0	15004	67833	66266	64333	62766	60833	67050	63550	38	19400	100	45290	100	1	37241555	23648	28.23	11.73	12	1.76	2249.00	5414.00	93500	20240227	-32.09	38380	20240805	65.45	67000	-5.22	20250307	41550	52.83	20250203	409500	-84.49	20240627	39700	59.95	20241115	2.46	N	278470	100	38 억		5967587	N	N	2425	N	00	N
124	20250307	141029	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	-300	5	-0.46	35826800050	549566	55.86	66000	67000	63600	84100	45300	64700	65191.10	16.02	0	116	67833	66266	64333	62766	60833	67050	63550	38	19400	100	45290	100	1	37241555	23984	28.63	11.90	12	1.48	2249.00	5414.00	93500	20240227	-31.12	38380	20240805	67.80	67000	-3.88	20250307	41550	54.99	20250203	409500	-84.27	20240627	39700	62.22	20241115	2.46	N	278470	100	38 억		5967587	N	N	2425	N	00	N
125	20250307	131031	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	-200	5	-0.31	33173743150	508423	51.68	66000	67000	63600	84100	45300	64700	65248.34	16.02	0	1849	67833	66266	64333	62766	60833	67050	63550	38	19400	100	45290	100	1	37241555	24021	28.68	11.91	12	1.37	2249.00	5414.00	93500	20240227	-31.02	38380	20240805	68.06	67000	-3.73	20250307	41550	55.23	20250203	409500	-84.25	20240627	39700	62.47	20241115	2.46	N	278470	100	38 억		5967587	N	N	2425	N	00	N
126	20250307	121030	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65100	400	2	0.62	28074711200	429075	43.61	66000	67000	64100	84100	45300	64700	65430.82	16.02	0	3246	67833	66266	64333	62766	60833	67050	63550	38	19400	100	45290	100	1	37241555	24244	28.95	12.02	12	1.15	2249.00	5414.00	93500	20240227	-30.37	38380	20240805	69.62	67000	-2.84	20250307	41550	56.68	20250203	409500	-84.10	20240627	39700	63.98	20241115	2.46	N	278470	100	38 억		5967587	N	N	2425	N	00	N
127	20250307	111028	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65300	600	2	0.93	25203163350	385085	39.14	66000	67000	64100	84100	45300	64700	65448.36	16.02	0	6080	67833	66266	64333	62766	60833	67050	63550	38	19400	100	45290	100	1	37241555	24319	29.04	12.06	12	1.03	2249.00	5414.00	93500	20240227	-30.16	38380	20240805	70.14	67000	-2.54	20250307	41550	57.16	20250203	409500	-84.05	20240627	39700	64.48	20241115	2.46	N	278470	100	38 억		5967587	N	N	2425	N	00	N
128	20250307	101026	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65200	500	2	0.77	21884536250	334248	33.97	66000	67000	64100	84100	45300	64700	65474.01	16.02	0	11996	67833	66266	64333	62766	60833	67050	63550	38	19400	100	45290	100	1	37241555	24281	28.99	12.04	12	0.90	2249.00	5414.00	93500	20240227	-30.27	38380	20240805	69.88	67000	-2.69	20250307	41550	56.92	20250203	409500	-84.08	20240627	39700	64.23	20241115	2.46	N	278470	100	38 억		5967587	N	N	2425	N	00	N
129	20250307	091033	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64700	0	3	0.00	9651513800	147261	14.97	66000	67000	64100	84100	45300	64700	65540.33	16.02	0	6023	67833	66266	64333	62766	60833	67050	63550	38	19400	100	45290	100	1	37241555	24095	28.77	11.95	12	0.40	2249.00	5414.00	93500	20240227	-30.80	38380	20240805	68.58	67000	-3.43	20250307	41550	55.72	20250203	409500	-84.20	20240627	39700	62.97	20241115	2.46	N	278470	100	38 억		5967587	N	N	2425	N	00	N
130	20250306	161023	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64700	1300	2	2.05	63005498950	974610	57.55	63400	65900	62400	82400	44400	63400	64647.10	16.03	0	20883	67800	65600	62600	60400	57400	66700	61500	38	19000	100	44380	100	1	37241555	24095	28.77	11.95	12	2.62	2249.00	5414.00	93500	20240227	-30.80	38380	20240805	68.58	65900	-1.82	20250306	41550	55.72	20250203	409500	-84.20	20240627	39700	62.97	20241115	2.48	N	278470	100	38 억		5968587	N	N	2425	N	00	N
131	20250306	151022	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	1100	2	1.74	61216885050	946883	55.92	63400	65900	62400	82400	44400	63400	64651.24	16.03	0	19670	67800	65600	62600	60400	57400	66700	61500	38	19000	100	44380	100	1	37241555	24021	28.68	11.91	12	2.54	2249.00	5414.00	93500	20240227	-31.02	38380	20240805	68.06	65900	-2.12	20250306	41550	55.23	20250203	409500	-84.25	20240627	39700	62.47	20241115	2.48	N	278470	100	38 억		5968587	N	N	15268	N	00	N
132	20250306	141022	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64400	1000	2	1.58	56515087750	873986	51.61	63400	65900	62400	82400	44400	63400	64663.92	16.03	0	16417	67800	65600	62600	60400	57400	66700	61500	38	19000	100	44380	100	1	37241555	23984	28.63	11.90	12	2.35	2249.00	5414.00	93500	20240227	-31.12	38380	20240805	67.80	65900	-2.28	20250306	41550	54.99	20250203	409500	-84.27	20240627	39700	62.22	20241115	2.48	N	278470	100	38 억		5968587	N	N	15268	N	00	N
133	20250306	131023	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	1100	2	1.74	52448104300	810614	47.87	63400	65900	62400	82400	44400	63400	64702.05	16.03	0	18408	67800	65600	62600	60400	57400	66700	61500	38	19000	100	44380	100	1	37241555	24021	28.68	11.91	12	2.18	2249.00	5414.00	93500	20240227	-31.02	38380	20240805	68.06	65900	-2.12	20250306	41550	55.23	20250203	409500	-84.25	20240627	39700	62.47	20241115	2.48	N	278470	100	38 억		5968587	N	N	15268	N	00	N
134	20250306	121022	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	1100	2	1.74	48122832050	743192	43.89	63400	65900	62400	82400	44400	63400	64751.94	16.03	0	13329	67800	65600	62600	60400	57400	66700	61500	38	19000	100	44380	100	1	37241555	24021	28.68	11.91	12	2.00	2249.00	5414.00	93500	20240227	-31.02	38380	20240805	68.06	65900	-2.12	20250306	41550	55.23	20250203	409500	-84.25	20240627	39700	62.47	20241115	2.48	N	278470	100	38 억		5968587	N	N	15268	N	00	N
135	20250306	111018	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65100	1700	2	2.68	44010733900	679798	40.14	63400	65900	62400	82400	44400	63400	64741.33	16.03	0	17183	67800	65600	62600	60400	57400	66700	61500	38	19000	100	44380	100	1	37241555	24244	28.95	12.02	12	1.83	2249.00	5414.00	93500	20240227	-30.37	38380	20240805	69.62	65900	-1.21	20250306	41550	56.68	20250203	409500	-84.10	20240627	39700	63.98	20241115	2.48	N	278470	100	38 억		5968587	N	N	15268	N	00	N
136	20250306	101021	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64900	1500	2	2.37	31412958000	486798	28.75	63400	65500	62400	82400	44400	63400	64530.27	16.03	0	20394	67800	65600	62600	60400	57400	66700	61500	38	19000	100	44380	100	1	37241555	24170	28.86	11.99	12	1.31	2249.00	5414.00	93500	20240227	-30.59	38380	20240805	69.10	65500	-0.92	20250306	41550	56.20	20250203	409500	-84.15	20240627	39700	63.48	20241115	2.48	N	278470	100	38 억		5968587	N	N	15268	N	00	N
137	20250306	091025	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	1100	2	1.74	7276892050	114179	6.74	63400	64800	62400	82400	44400	63400	63732.95	16.03	0	-4708	67800	65600	62600	60400	57400	66700	61500	38	19000	100	44380	100	1	37241555	24021	28.68	11.91	12	0.31	2249.00	5414.00	93500	20240227	-31.02	38380	20240805	68.06	64800	0.00	20250305	41550	55.23	20250203	409500	-84.25	20240627	39700	62.47	20241115	2.48	N	278470	100	38 억		5968587	N	N	15268	N	00	N
138	20250305	161010	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63400	3900	2	6.55	104332047250	1677669	185.30	59900	64800	59600	77300	41700	59500	62185.39	16.12	0	-108265	63166	61332	59466	57632	55766	60400	56700	38	17800	100	41650	100	1	37241555	23611	28.19	11.71	12	4.50	2249.00	5414.00	93500	20240227	-32.19	38380	20240805	65.19	64800	-2.16	20250305	41550	52.59	20250203	409500	-84.52	20240627	39700	59.70	20241115	2.43	N	278470	100	38 억		6003839	N	N	15268	N	00	N
139	20250305	151014	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63000	3500	2	5.88	86481154350	1397984	154.41	59900	63600	59600	77300	41700	59500	61862.00	16.12	0	-112778	63166	61332	59466	57632	55766	60400	56700	38	17800	100	41650	100	1	37241555	23462	28.01	11.64	12	3.75	2249.00	5414.00	93500	20240227	-32.62	38380	20240805	64.15	63600	-0.94	20250305	41550	51.62	20250203	409500	-84.62	20240627	39700	58.69	20241115	2.43	N	278470	100	38 억		6003839	N	N	4488	N	00	N
140	20250305	141013	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61400	1900	2	3.19	76261347250	1233597	136.25	59900	63600	59600	77300	41700	59500	61821.05	16.12	0	-121353	63166	61332	59466	57632	55766	60400	56700	38	17800	100	41650	100	1	37241555	22866	27.30	11.34	12	3.31	2249.00	5414.00	93500	20240227	-34.33	38380	20240805	59.98	63600	-3.46	20250305	41550	47.77	20250203	409500	-85.01	20240627	39700	54.66	20241115	2.43	N	278470	100	38 억		6003839	N	N	4488	N	00	N
141	20250305	131010	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60800	1300	2	2.18	71765856500	1159994	128.12	59900	63600	59600	77300	41700	59500	61868.24	16.12	0	-102076	63166	61332	59466	57632	55766	60400	56700	38	17800	100	41650	100	1	37241555	22643	27.03	11.23	12	3.11	2249.00	5414.00	93500	20240227	-34.97	38380	20240805	58.42	63600	-4.40	20250305	41550	46.33	20250203	409500	-85.15	20240627	39700	53.15	20241115	2.43	N	278470	100	38 억		6003839	N	N	4488	N	00	N
142	20250305	121012	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	700	2	1.18	67140082950	1083539	119.68	59900	63600	59600	77300	41700	59500	61964.60	16.12	0	-91231	63166	61332	59466	57632	55766	60400	56700	38	17800	100	41650	100	1	37241555	22419	26.77	11.12	12	2.91	2249.00	5414.00	93500	20240227	-35.61	38380	20240805	56.85	63600	-5.35	20250305	41550	44.89	20250203	409500	-85.30	20240627	39700	51.64	20241115	2.43	N	278470	100	38 억		6003839	N	N	4488	N	00	N
143	20250305	111007	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	2000	2	3.36	58823295550	947055	104.60	59900	63600	59600	77300	41700	59500	62112.89	16.12	0	-82526	63166	61332	59466	57632	55766	60400	56700	38	17800	100	41650	100	1	37241555	22904	27.35	11.36	12	2.54	2249.00	5414.00	93500	20240227	-34.22	38380	20240805	60.24	63600	-3.30	20250305	41550	48.01	20250203	409500	-84.98	20240627	39700	54.91	20241115	2.43	N	278470	100	38 억		6003839	N	N	4488	N	00	N
144	20250305	101011	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61700	2200	2	3.70	45619908100	733963	81.07	59900	63600	59600	77300	41700	59500	62157.03	16.12	0	-69057	63166	61332	59466	57632	55766	60400	56700	38	17800	100	41650	100	1	37241555	22978	27.43	11.40	12	1.97	2249.00	5414.00	93500	20240227	-34.01	38380	20240805	60.76	63600	-2.99	20250305	41550	48.50	20250203	409500	-84.93	20240627	39700	55.42	20241115	2.43	N	278470	100	38 억		6003839	N	N	4488	N	00	N
145	20250305	091010	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63200	3700	2	6.22	20405591750	328358	36.27	59900	63600	59600	77300	41700	59500	62147.53	16.12	0	-15721	63166	61332	59466	57632	55766	60400	56700	38	17800	100	41650	100	1	37241555	23537	28.10	11.67	12	0.88	2249.00	5414.00	93500	20240227	-32.41	38380	20240805	64.67	63600	-0.63	20250305	41550	52.11	20250203	409500	-84.57	20240627	39700	59.19	20241115	2.43	N	278470	100	38 억		6003839	N	N	4488	N	00	N
146	20250304	161000	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59500	700	2	1.19	53698063550	896682	90.74	59600	61300	57600	76400	41200	58800	59886.55	16.52	0	-158835	62000	60400	59300	57700	56600	59850	57150	38	17600	100	41160	100	1	37241555	22159	26.46	10.99	12	2.41	2249.00	5414.00	93500	20240227	-36.36	38380	20240805	55.03	62300	-4.49	20250227	41550	43.20	20250203	409500	-85.47	20240627	39700	49.87	20241115	2.08	N	278470	100	38 억		6152475	N	N	4488	N	00	N
147	20250304	150956	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	300	2	0.51	51182355950	854306	86.45	59600	61300	57600	76400	41200	58800	59911.80	16.52	0	-161464	62000	60400	59300	57700	56600	59850	57150	38	17600	100	41160	100	1	37241555	22010	26.28	10.92	12	2.29	2249.00	5414.00	93500	20240227	-36.79	38380	20240805	53.99	62300	-5.14	20250227	41550	42.24	20250203	409500	-85.57	20240627	39700	48.87	20241115	2.08	N	278470	100	38 억		6152475	N	N	7662	N	00	N
148	20250304	141001	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	1100	2	1.87	46628217750	777608	78.69	59600	61300	57600	76400	41200	58800	59964.53	16.52	0	-144237	62000	60400	59300	57700	56600	59850	57150	38	17600	100	41160	100	1	37241555	22308	26.63	11.06	12	2.09	2249.00	5414.00	93500	20240227	-35.94	38380	20240805	56.07	62300	-3.85	20250227	41550	44.16	20250203	409500	-85.37	20240627	39700	50.88	20241115	2.08	N	278470	100	38 억		6152475	N	N	7662	N	00	N
149	20250304	130957	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	1200	2	2.04	42715585200	712379	72.09	59600	61300	57600	76400	41200	58800	59962.84	16.52	0	-124228	62000	60400	59300	57700	56600	59850	57150	38	17600	100	41160	100	1	37241555	22345	26.68	11.08	12	1.91	2249.00	5414.00	93500	20240227	-35.83	38380	20240805	56.33	62300	-3.69	20250227	41550	44.40	20250203	409500	-85.35	20240627	39700	51.13	20241115	2.08	N	278470	100	38 억		6152475	N	N	7662	N	00	N
150	20250304	120955	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	1100	2	1.87	39811760200	663895	67.18	59600	61300	57600	76400	41200	58800	59967.98	16.52	0	-108977	62000	60400	59300	57700	56600	59850	57150	38	17600	100	41160	100	1	37241555	22308	26.63	11.06	12	1.78	2249.00	5414.00	93500	20240227	-35.94	38380	20240805	56.07	62300	-3.85	20250227	41550	44.16	20250203	409500	-85.37	20240627	39700	50.88	20241115	2.08	N	278470	100	38 억		6152475	N	N	7662	N	00	N
151	20250304	110959	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	1300	2	2.21	35923136800	599143	60.63	59600	61300	57600	76400	41200	58800	59958.67	16.52	0	-97648	62000	60400	59300	57700	56600	59850	57150	38	17600	100	41160	100	1	37241555	22382	26.72	11.10	12	1.61	2249.00	5414.00	93500	20240227	-35.72	38380	20240805	56.59	62300	-3.53	20250227	41550	44.65	20250203	409500	-85.32	20240627	39700	51.39	20241115	2.08	N	278470	100	38 억		6152475	N	N	7662	N	00	N
152	20250304	100953	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	1500	2	2.55	29165658100	486240	49.20	59600	61300	57600	76400	41200	58800	59983.45	16.52	0	-92485	62000	60400	59300	57700	56600	59850	57150	38	17600	100	41160	100	1	37241555	22457	26.81	11.14	12	1.31	2249.00	5414.00	93500	20240227	-35.51	38380	20240805	57.11	62300	-3.21	20250227	41550	45.13	20250203	409500	-85.27	20240627	39700	51.89	20241115	2.08	N	278470	100	38 억		6152475	N	N	7662	N	00	N
153	20250304	090950	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	200	2	0.34	6029239050	102359	10.36	59600	60000	57600	76400	41200	58800	58903.46	16.52	0	-32152	62000	60400	59300	57700	56600	59850	57150	38	17600	100	41160	100	1	37241555	21973	26.23	10.90	12	0.27	2249.00	5414.00	93500	20240227	-36.90	38380	20240805	53.73	62300	-5.30	20250227	41550	42.00	20250203	409500	-85.59	20240627	39700	48.61	20241115	2.08	N	278470	100	38 억		6152475	N	N	7662	N	00	N