KissMeData/002380/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240329	160131	57	100.00	KOSPI200		화학	N	N	N	N	N	259500	-5500	5	-2.08	9117116000	35127	81.52	265000	266500	256000	344500	185500	265000	259543.36	13.61	871	274000	269500	266000	261500	258000	267750	259750	481	79500	5000	201400	500	1	8886471	23060	10.84	0.42	12	0.40	23931.00	616916.00	294000	20240320	-11.73	186700	20230707	38.99	294000	-11.73	20240320	199900	29.81	20240118	294000	-11.73	20240320	186700	38.99	20230707	0.73	N	002380	5000	480 억	1209034	N	N	10	N	N
3	20240329	150131	57	100.00	KOSPI200		화학	N	N	N	N	N	260000	-5000	5	-1.89	8165983500	31467	73.03	265000	266500	256000	344500	185500	265000	259505.07	13.61	274	274000	269500	266000	261500	258000	267750	259750	481	79500	5000	201400	500	1	8886471	23105	10.86	0.42	12	0.35	23931.00	616916.00	294000	20240320	-11.56	186700	20230707	39.26	294000	-11.56	20240320	199900	30.07	20240118	294000	-11.56	20240320	186700	39.26	20230707	0.73	N	002380	5000	480 억	1209034	N	N	315	N	N
4	20240329	140130	57	100.00	KOSPI200		화학	N	N	N	N	N	260500	-4500	5	-1.70	6987936500	26928	62.50	265000	266500	256000	344500	185500	265000	259499.37	13.61	-402	274000	269500	266000	261500	258000	267750	259750	481	79500	5000	201400	500	1	8886471	23149	10.89	0.42	12	0.30	23931.00	616916.00	294000	20240320	-11.39	186700	20230707	39.53	294000	-11.39	20240320	199900	30.32	20240118	294000	-11.39	20240320	186700	39.53	20230707	0.73	N	002380	5000	480 억	1209034	N	N	315	N	N
5	20240329	130130	57	100.00	KOSPI200		화학	N	N	N	N	N	261000	-4000	5	-1.51	6182260000	23832	55.31	265000	266500	256000	344500	185500	265000	259404.17	13.61	602	274000	269500	266000	261500	258000	267750	259750	481	79500	5000	201400	500	1	8886471	23194	10.91	0.42	12	0.27	23931.00	616916.00	294000	20240320	-11.22	186700	20230707	39.80	294000	-11.22	20240320	199900	30.57	20240118	294000	-11.22	20240320	186700	39.80	20230707	0.73	N	002380	5000	480 억	1209034	N	N	315	N	N
6	20240329	120130	57	100.00	KOSPI200		화학	N	N	N	N	N	261000	-4000	5	-1.51	5606259500	21621	50.18	265000	266500	256000	344500	185500	265000	259290.35	13.61	623	274000	269500	266000	261500	258000	267750	259750	481	79500	5000	201400	500	1	8886471	23194	10.91	0.42	12	0.24	23931.00	616916.00	294000	20240320	-11.22	186700	20230707	39.80	294000	-11.22	20240320	199900	30.57	20240118	294000	-11.22	20240320	186700	39.80	20230707	0.73	N	002380	5000	480 억	1209034	N	N	315	N	N
7	20240329	110130	57	100.00	KOSPI200		화학	N	N	N	N	N	259500	-5500	5	-2.08	4844228000	18692	43.38	265000	266500	256000	344500	185500	265000	259152.68	13.61	566	274000	269500	266000	261500	258000	267750	259750	481	79500	5000	201400	500	1	8886471	23060	10.84	0.42	12	0.21	23931.00	616916.00	294000	20240320	-11.73	186700	20230707	38.99	294000	-11.73	20240320	199900	29.81	20240118	294000	-11.73	20240320	186700	38.99	20230707	0.73	N	002380	5000	480 억	1209034	N	N	315	N	N
8	20240329	100130	57	100.00	KOSPI200		화학	N	N	N	N	N	259000	-6000	5	-2.26	3550773500	13698	31.79	265000	266500	256000	344500	185500	265000	259207.82	13.61	-276	274000	269500	266000	261500	258000	267750	259750	481	79500	5000	201400	500	1	8886471	23016	10.82	0.42	12	0.15	23931.00	616916.00	294000	20240320	-11.90	186700	20230707	38.73	294000	-11.90	20240320	199900	29.56	20240118	294000	-11.90	20240320	186700	38.73	20230707	0.73	N	002380	5000	480 억	1209034	N	N	315	N	N
9	20240329	090129	57	100.00	KOSPI200		화학	N	N	N	N	N	264500	-500	5	-0.19	32043000	121	0.28	265000	265000	264000	344500	185500	265000	264770.83	13.61	30	274000	269500	266000	261500	258000	267750	259750	481	79500	5000	201400	500	1	8886471	23505	11.05	0.43	12	0.00	23931.00	616916.00	294000	20240320	-10.03	186700	20230707	41.67	294000	-10.03	20240320	199900	32.32	20240118	294000	-10.03	20240320	186700	41.67	20230707	0.73	N	002380	5000	480 억	1209034	N	N	315	N	N
10	20240328	160129	57	100.00	KOSPI200		화학	N	N	N	N	N	265000	-5000	5	-1.85	11409342000	42958	89.88	270000	270500	262500	351000	189000	270000	265593.23	13.55	3957	279333	274666	271333	266666	263333	273000	265000	481	81000	5000	205200	500	1	8886471	23549	11.07	0.43	12	0.48	23931.00	616916.00	294000	20240320	-9.86	186700	20230707	41.94	294000	-9.86	20240320	199900	32.57	20240118	294000	-9.86	20240320	186700	41.94	20230707	0.72	N	002380	5000	480 억	1204083	N	N	315	N	N
11	20240328	150131	57	100.00	KOSPI200		화학	N	N	N	N	N	265500	-4500	5	-1.67	10161471000	38257	80.04	270000	270500	262500	351000	189000	270000	265610.76	13.55	4284	279333	274666	271333	266666	263333	273000	265000	481	81000	5000	205200	500	1	8886471	23594	11.09	0.43	12	0.43	23931.00	616916.00	294000	20240320	-9.69	186700	20230707	42.21	294000	-9.69	20240320	199900	32.82	20240118	294000	-9.69	20240320	186700	42.21	20230707	0.72	N	002380	5000	480 억	1204083	N	N	12	N	N
12	20240328	140129	57	100.00	KOSPI200		화학	N	N	N	N	N	264000	-6000	5	-2.22	7977793500	30026	62.82	270000	270500	262500	351000	189000	270000	265696.18	13.55	3859	279333	274666	271333	266666	263333	273000	265000	481	81000	5000	205200	500	1	8886471	23460	11.03	0.43	12	0.34	23931.00	616916.00	294000	20240320	-10.20	186700	20230707	41.40	294000	-10.20	20240320	199900	32.07	20240118	294000	-10.20	20240320	186700	41.40	20230707	0.72	N	002380	5000	480 억	1204083	N	N	12	N	N
13	20240328	130131	57	100.00	KOSPI200		화학	N	N	N	N	N	264000	-6000	5	-2.22	6035363500	22667	47.42	270000	270500	262500	351000	189000	270000	266262.12	13.55	2622	279333	274666	271333	266666	263333	273000	265000	481	81000	5000	205200	500	1	8886471	23460	11.03	0.43	12	0.26	23931.00	616916.00	294000	20240320	-10.20	186700	20230707	41.40	294000	-10.20	20240320	199900	32.07	20240118	294000	-10.20	20240320	186700	41.40	20230707	0.72	N	002380	5000	480 억	1204083	N	N	12	N	N
14	20240328	120130	57	100.00	KOSPI200		화학	N	N	N	N	N	266000	-4000	5	-1.48	3844278000	14369	30.06	270000	270500	265000	351000	189000	270000	267539.70	13.55	788	279333	274666	271333	266666	263333	273000	265000	481	81000	5000	205200	500	1	8886471	23638	11.12	0.43	12	0.16	23931.00	616916.00	294000	20240320	-9.52	186700	20230707	42.47	294000	-9.52	20240320	199900	33.07	20240118	294000	-9.52	20240320	186700	42.47	20230707	0.72	N	002380	5000	480 억	1204083	N	N	12	N	N
15	20240328	110129	57	100.00	KOSPI200		화학	N	N	N	N	N	267000	-3000	5	-1.11	2643464500	9864	20.64	270000	270500	265000	351000	189000	270000	267991.13	13.55	673	279333	274666	271333	266666	263333	273000	265000	481	81000	5000	205200	500	1	8886471	23727	11.16	0.43	12	0.11	23931.00	616916.00	294000	20240320	-9.18	186700	20230707	43.01	294000	-9.18	20240320	199900	33.57	20240118	294000	-9.18	20240320	186700	43.01	20230707	0.72	N	002380	5000	480 억	1204083	N	N	12	N	N
16	20240328	100132	57	100.00	KOSPI200		화학	N	N	N	N	N	269000	-1000	5	-0.37	1162649000	4334	9.07	270000	270500	265000	351000	189000	270000	268262.34	13.55	114	279333	274666	271333	266666	263333	273000	265000	481	81000	5000	205200	500	1	8886471	23905	11.24	0.44	12	0.05	23931.00	616916.00	294000	20240320	-8.50	186700	20230707	44.08	294000	-8.50	20240320	199900	34.57	20240118	294000	-8.50	20240320	186700	44.08	20230707	0.72	N	002380	5000	480 억	1204083	N	N	12	N	N
17	20240328	090132	57	100.00	KOSPI200		화학	N	N	N	N	N	269500	-500	5	-0.19	28873500	107	0.22	270000	270000	269000	351000	189000	270000	269845.79	13.55	-13	279333	274666	271333	266666	263333	273000	265000	481	81000	5000	205200	500	1	8886471	23949	11.26	0.44	12	0.00	23931.00	616916.00	294000	20240320	-8.33	186700	20230707	44.35	294000	-8.33	20240320	199900	34.82	20240118	294000	-8.33	20240320	186700	44.35	20230707	0.72	N	002380	5000	480 억	1204083	N	N	12	N	N
18	20240327	160132	57	100.00	KOSPI200		화학	N	N	N	N	N	270000	-4500	5	-1.64	12935480500	47760	179.85	273500	276000	268000	356500	192500	274500	270843.39	13.36	15399	285833	280166	276333	270666	266833	278250	268750	481	82000	5000	208620	500	1	8886471	23993	11.28	0.44	12	0.54	23931.00	616916.00	294000	20240320	-8.16	186700	20230707	44.62	294000	-8.16	20240320	199900	35.07	20240118	294000	-8.16	20240320	186700	44.62	20230707	0.75	N	002380	5000	480 억	1187634	N	N	12	N	N
19	20240327	150130	57	100.00	KOSPI200		화학	N	N	N	N	N	268500	-6000	5	-2.19	11892776500	43897	165.30	273500	276000	268000	356500	192500	274500	270924.50	13.36	13592	285833	280166	276333	270666	266833	278250	268750	481	82000	5000	208620	500	1	8886471	23860	11.22	0.44	12	0.49	23931.00	616916.00	294000	20240320	-8.67	186700	20230707	43.81	294000	-8.67	20240320	199900	34.32	20240118	294000	-8.67	20240320	186700	43.81	20230707	0.75	N	002380	5000	480 억	1187634	N	N	0	N	N
20	20240327	140131	57	100.00	KOSPI200		화학	N	N	N	N	N	270500	-4000	5	-1.46	8722840500	32125	120.97	273500	276000	269000	356500	192500	274500	271528.02	13.36	9813	285833	280166	276333	270666	266833	278250	268750	481	82000	5000	208620	500	1	8886471	24038	11.30	0.44	12	0.36	23931.00	616916.00	294000	20240320	-7.99	186700	20230707	44.88	294000	-7.99	20240320	199900	35.32	20240118	294000	-7.99	20240320	186700	44.88	20230707	0.75	N	002380	5000	480 억	1187634	N	N	0	N	N
21	20240327	130132	57	100.00	KOSPI200		화학	N	N	N	N	N	274000	-500	5	-0.18	5857398000	21518	81.03	273500	276000	269500	356500	192500	274500	272209.11	13.36	8081	285833	280166	276333	270666	266833	278250	268750	481	82000	5000	208620	500	1	8886471	24349	11.45	0.44	12	0.24	23931.00	616916.00	294000	20240320	-6.80	186700	20230707	46.76	294000	-6.80	20240320	199900	37.07	20240118	294000	-6.80	20240320	186700	46.76	20230707	0.75	N	002380	5000	480 억	1187634	N	N	0	N	N
22	20240327	120131	57	100.00	KOSPI200		화학	N	N	N	N	N	273500	-1000	5	-0.36	5459203000	20063	75.55	273500	276000	269500	356500	192500	274500	272102.91	13.36	8248	285833	280166	276333	270666	266833	278250	268750	481	82000	5000	208620	500	1	8886471	24304	11.43	0.44	12	0.23	23931.00	616916.00	294000	20240320	-6.97	186700	20230707	46.49	294000	-6.97	20240320	199900	36.82	20240118	294000	-6.97	20240320	186700	46.49	20230707	0.75	N	002380	5000	480 억	1187634	N	N	0	N	N
23	20240327	110131	57	100.00	KOSPI200		화학	N	N	N	N	N	272500	-2000	5	-0.73	4985284000	18328	69.02	273500	276000	269500	356500	192500	274500	272003.57	13.36	7867	285833	280166	276333	270666	266833	278250	268750	481	82000	5000	208620	500	1	8886471	24216	11.39	0.44	12	0.21	23931.00	616916.00	294000	20240320	-7.31	186700	20230707	45.96	294000	-7.31	20240320	199900	36.32	20240118	294000	-7.31	20240320	186700	45.96	20230707	0.75	N	002380	5000	480 억	1187634	N	N	0	N	N
24	20240327	100129	57	100.00	KOSPI200		화학	N	N	N	N	N	272000	-2500	5	-0.91	3324612500	12245	46.11	273500	274500	269500	356500	192500	274500	271507.51	13.36	6320	285833	280166	276333	270666	266833	278250	268750	481	82000	5000	208620	500	1	8886471	24171	11.37	0.44	12	0.14	23931.00	616916.00	294000	20240320	-7.48	186700	20230707	45.69	294000	-7.48	20240320	199900	36.07	20240118	294000	-7.48	20240320	186700	45.69	20230707	0.75	N	002380	5000	480 억	1187634	N	N	0	N	N
25	20240327	090133	57	100.00	KOSPI200		화학	N	N	N	N	N	271500	-3000	5	-1.09	135752500	497	1.87	273500	274000	271500	356500	192500	274500	273141.13	13.36	-402	285833	280166	276333	270666	266833	278250	268750	481	82000	5000	208620	500	1	8886471	24127	11.35	0.44	12	0.01	23931.00	616916.00	294000	20240320	-7.65	186700	20230707	45.42	294000	-7.65	20240320	199900	35.82	20240118	294000	-7.65	20240320	186700	45.42	20230707	0.75	N	002380	5000	480 억	1187634	N	N	0	N	N
26	20240326	160130	57	100.00	KOSPI200		화학	N	N	N	N	N	274500	-4000	5	-1.44	7291226500	26456	71.46	279000	282000	272500	362000	195000	278500	275600.25	13.40	-1921	290833	284666	279333	273166	267833	282000	270500	481	83500	5000	211660	500	1	8886471	24393	11.47	0.44	12	0.30	23931.00	616916.00	294000	20240320	-6.63	186700	20230707	47.03	294000	-6.63	20240320	199900	37.32	20240118	294000	-6.63	20240320	186700	47.03	20230707	0.78	N	002380	5000	480 억	1190896	N	N	0	N	N
27	20240326	150130	57	100.00	KOSPI200		화학	N	N	N	N	N	275000	-3500	5	-1.26	6342567500	23003	62.13	279000	282000	272500	362000	195000	278500	275727.24	13.40	-2096	290833	284666	279333	273166	267833	282000	270500	481	83500	5000	211660	500	1	8886471	24438	11.49	0.45	12	0.26	23931.00	616916.00	294000	20240320	-6.46	186700	20230707	47.30	294000	-6.46	20240320	199900	37.57	20240118	294000	-6.46	20240320	186700	47.30	20230707	0.78	N	002380	5000	480 억	1190896	N	N	0	N	N
28	20240326	140130	57	100.00	KOSPI200		화학	N	N	N	N	N	275000	-3500	5	-1.26	5275576000	19115	51.63	279000	282000	272500	362000	195000	278500	275990.76	13.40	-2291	290833	284666	279333	273166	267833	282000	270500	481	83500	5000	211660	500	1	8886471	24438	11.49	0.45	12	0.22	23931.00	616916.00	294000	20240320	-6.46	186700	20230707	47.30	294000	-6.46	20240320	199900	37.57	20240118	294000	-6.46	20240320	186700	47.30	20230707	0.78	N	002380	5000	480 억	1190896	N	N	0	N	N
29	20240326	130130	57	100.00	KOSPI200		화학	N	N	N	N	N	273500	-5000	5	-1.80	4845592000	17551	47.41	279000	282000	272500	362000	195000	278500	276085.69	13.40	-2057	290833	284666	279333	273166	267833	282000	270500	481	83500	5000	211660	500	1	8886471	24304	11.43	0.44	12	0.20	23931.00	616916.00	294000	20240320	-6.97	186700	20230707	46.49	294000	-6.97	20240320	199900	36.82	20240118	294000	-6.97	20240320	186700	46.49	20230707	0.78	N	002380	5000	480 억	1190896	N	N	0	N	N
30	20240326	120130	57	100.00	KOSPI200		화학	N	N	N	N	N	275000	-3500	5	-1.26	3822744000	13818	37.32	279000	282000	274000	362000	195000	278500	276648.92	13.40	-1192	290833	284666	279333	273166	267833	282000	270500	481	83500	5000	211660	500	1	8886471	24438	11.49	0.45	12	0.16	23931.00	616916.00	294000	20240320	-6.46	186700	20230707	47.30	294000	-6.46	20240320	199900	37.57	20240118	294000	-6.46	20240320	186700	47.30	20230707	0.78	N	002380	5000	480 억	1190896	N	N	0	N	N
31	20240326	110128	57	100.00	KOSPI200		화학	N	N	N	N	N	275500	-3000	5	-1.08	2989745500	10794	29.16	279000	282000	274000	362000	195000	278500	276981.46	13.40	-824	290833	284666	279333	273166	267833	282000	270500	481	83500	5000	211660	500	1	8886471	24482	11.51	0.45	12	0.12	23931.00	616916.00	294000	20240320	-6.29	186700	20230707	47.56	294000	-6.29	20240320	199900	37.82	20240118	294000	-6.29	20240320	186700	47.56	20230707	0.78	N	002380	5000	480 억	1190896	N	N	0	N	N
32	20240326	100129	57	100.00	KOSPI200		화학	N	N	N	N	N	277000	-1500	5	-0.54	1950879500	7023	18.97	279000	282000	274000	362000	195000	278500	277783.84	13.40	782	290833	284666	279333	273166	267833	282000	270500	481	83500	5000	211660	500	1	8886471	24616	11.57	0.45	12	0.08	23931.00	616916.00	294000	20240320	-5.78	186700	20230707	48.37	294000	-5.78	20240320	199900	38.57	20240118	294000	-5.78	20240320	186700	48.37	20230707	0.78	N	002380	5000	480 억	1190896	N	N	0	N	N
33	20240326	090130	57	100.00	KOSPI200		화학	N	N	N	N	N	279500	1000	2	0.36	65417000	234	0.63	279000	281000	279000	362000	195000	278500	279582.97	13.40	69	290833	284666	279333	273166	267833	282000	270500	481	83500	5000	211660	500	1	8886471	24838	11.68	0.45	12	0.00	23931.00	616916.00	294000	20240320	-4.93	186700	20230707	49.71	294000	-4.93	20240320	199900	39.82	20240118	294000	-4.93	20240320	186700	49.71	20230707	0.78	N	002380	5000	480 억	1190896	N	N	0	N	N
34	20240325	160131	57	100.00	KOSPI200		화학	N	N	N	N	N	278500	-7500	5	-2.62	10315982000	36997	152.06	284000	285500	274000	371500	200500	286000	278833.05	13.34	4670	294666	290332	286666	282332	278666	288500	280500	481	85500	5000	217360	500	1	8886471	24749	11.64	0.45	12	0.42	23931.00	616916.00	294000	20240320	-5.27	186700	20230707	49.17	294000	-5.27	20240320	199900	39.32	20240118	294000	-5.27	20240320	186700	49.17	20230707	0.80	N	002380	5000	480 억	1185104	N	N	0	N	N
35	20240325	150133	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	-7000	5	-2.45	9325110000	33428	137.39	284000	285500	274000	371500	200500	286000	278961.05	13.34	4782	294666	290332	286666	282332	278666	288500	280500	481	85500	5000	217360	500	1	8886471	24793	11.66	0.45	12	0.38	23931.00	616916.00	294000	20240320	-5.10	186700	20230707	49.44	294000	-5.10	20240320	199900	39.57	20240118	294000	-5.10	20240320	186700	49.44	20230707	0.80	N	002380	5000	480 억	1185104	N	N	0	N	N
36	20240325	140132	57	100.00	KOSPI200		화학	N	N	N	N	N	277500	-8500	5	-2.97	8693090500	31155	128.05	284000	285500	274000	371500	200500	286000	279027.14	13.34	4876	294666	290332	286666	282332	278666	288500	280500	481	85500	5000	217360	500	1	8886471	24660	11.60	0.45	12	0.35	23931.00	616916.00	294000	20240320	-5.61	186700	20230707	48.63	294000	-5.61	20240320	199900	38.82	20240118	294000	-5.61	20240320	186700	48.63	20230707	0.80	N	002380	5000	480 억	1185104	N	N	0	N	N
37	20240325	130132	57	100.00	KOSPI200		화학	N	N	N	N	N	278500	-7500	5	-2.62	7358241500	26329	108.21	284000	285500	275500	371500	200500	286000	279472.88	13.34	4711	294666	290332	286666	282332	278666	288500	280500	481	85500	5000	217360	500	1	8886471	24749	11.64	0.45	12	0.30	23931.00	616916.00	294000	20240320	-5.27	186700	20230707	49.17	294000	-5.27	20240320	199900	39.32	20240118	294000	-5.27	20240320	186700	49.17	20230707	0.80	N	002380	5000	480 억	1185104	N	N	0	N	N
38	20240325	120136	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	-7000	5	-2.45	6753556500	24159	99.29	284000	285500	275500	371500	200500	286000	279546.19	13.34	5013	294666	290332	286666	282332	278666	288500	280500	481	85500	5000	217360	500	1	8886471	24793	11.66	0.45	12	0.27	23931.00	616916.00	294000	20240320	-5.10	186700	20230707	49.44	294000	-5.10	20240320	199900	39.57	20240118	294000	-5.10	20240320	186700	49.44	20230707	0.80	N	002380	5000	480 억	1185104	N	N	0	N	N
39	20240325	110132	57	100.00	KOSPI200		화학	N	N	N	N	N	278000	-8000	5	-2.80	5918799000	21167	87.00	284000	285500	275500	371500	200500	286000	279623.90	13.34	5927	294666	290332	286666	282332	278666	288500	280500	481	85500	5000	217360	500	1	8886471	24704	11.62	0.45	12	0.24	23931.00	616916.00	294000	20240320	-5.44	186700	20230707	48.90	294000	-5.44	20240320	199900	39.07	20240118	294000	-5.44	20240320	186700	48.90	20230707	0.80	N	002380	5000	480 억	1185104	N	N	0	N	N
40	20240325	100132	57	100.00	KOSPI200		화학	N	N	N	N	N	281500	-4500	5	-1.57	2841312000	10101	41.51	284000	285500	279500	371500	200500	286000	281290.17	13.34	3399	294666	290332	286666	282332	278666	288500	280500	481	85500	5000	217360	500	1	8886471	25015	11.76	0.46	12	0.11	23931.00	616916.00	294000	20240320	-4.25	186700	20230707	50.78	294000	-4.25	20240320	199900	40.82	20240118	294000	-4.25	20240320	186700	50.78	20230707	0.80	N	002380	5000	480 억	1185104	N	N	0	N	N
41	20240325	090132	57	100.00	KOSPI200		화학	N	N	N	N	N	284500	-1500	5	-0.52	7671500	27	0.11	284000	284500	284000	371500	200500	286000	284129.63	13.34	-14	294666	290332	286666	282332	278666	288500	280500	481	85500	5000	217360	500	1	8886471	25282	11.89	0.46	12	0.00	23931.00	616916.00	294000	20240320	-3.23	186700	20230707	52.38	294000	-3.23	20240320	199900	42.32	20240118	294000	-3.23	20240320	186700	52.38	20230707	0.80	N	002380	5000	480 억	1185104	N	N	0	N	N
42	20240322	160132	57	100.00	KOSPI200		화학	N	N	N	N	N	286000	-3000	5	-1.04	6979662500	24330	68.30	287500	291000	283000	375500	202500	289000	286871.38	13.34	-515	299333	294166	288333	283166	277333	291250	280250	481	86500	5000	219640	500	1	8886471	25415	11.95	0.46	12	0.27	23931.00	616916.00	294000	20240320	-2.72	186700	20230707	53.19	294000	-2.72	20240320	199900	43.07	20240118	294000	-2.72	20240320	186700	53.19	20230707	0.76	N	002380	5000	480 억	1185292	N	N	4	N	N
43	20240322	150133	57	100.00	KOSPI200		화학	N	N	N	N	N	286000	-3000	5	-1.04	6125225500	21337	59.90	287500	291000	283000	375500	202500	289000	287066.53	13.34	-134	299333	294166	288333	283166	277333	291250	280250	481	86500	5000	219640	500	1	8886471	25415	11.95	0.46	12	0.24	23931.00	616916.00	294000	20240320	-2.72	186700	20230707	53.19	294000	-2.72	20240320	199900	43.07	20240118	294000	-2.72	20240320	186700	53.19	20230707	0.76	N	002380	5000	480 억	1185292	N	N	4	N	N
44	20240322	140133	57	100.00	KOSPI200		화학	N	N	N	N	N	286500	-2500	5	-0.87	5132920000	17876	50.18	287500	291000	283000	375500	202500	289000	287135.61	13.34	1028	299333	294166	288333	283166	277333	291250	280250	481	86500	5000	219640	500	1	8886471	25460	11.97	0.46	12	0.20	23931.00	616916.00	294000	20240320	-2.55	186700	20230707	53.45	294000	-2.55	20240320	199900	43.32	20240118	294000	-2.55	20240320	186700	53.45	20230707	0.76	N	002380	5000	480 억	1185292	N	N	4	N	N
45	20240322	130132	57	100.00	KOSPI200		화학	N	N	N	N	N	284500	-4500	5	-1.56	4454993500	15495	43.50	287500	291000	284000	375500	202500	289000	287507.35	13.34	1573	299333	294166	288333	283166	277333	291250	280250	481	86500	5000	219640	500	1	8886471	25282	11.89	0.46	12	0.17	23931.00	616916.00	294000	20240320	-3.23	186700	20230707	52.38	294000	-3.23	20240320	199900	42.32	20240118	294000	-3.23	20240320	186700	52.38	20230707	0.76	N	002380	5000	480 억	1185292	N	N	4	N	N
46	20240322	120132	57	100.00	KOSPI200		화학	N	N	N	N	N	286500	-2500	5	-0.87	3779178500	13124	36.84	287500	291000	285000	375500	202500	289000	287955.77	13.34	2495	299333	294166	288333	283166	277333	291250	280250	481	86500	5000	219640	500	1	8886471	25460	11.97	0.46	12	0.15	23931.00	616916.00	294000	20240320	-2.55	186700	20230707	53.45	294000	-2.55	20240320	199900	43.32	20240118	294000	-2.55	20240320	186700	53.45	20230707	0.76	N	002380	5000	480 억	1185292	N	N	4	N	N
47	20240322	110132	57	100.00	KOSPI200		화학	N	N	N	N	N	285000	-4000	5	-1.38	3323670500	11533	32.38	287500	291000	285000	375500	202500	289000	288184.67	13.34	2158	299333	294166	288333	283166	277333	291250	280250	481	86500	5000	219640	500	1	8886471	25326	11.91	0.46	12	0.13	23931.00	616916.00	294000	20240320	-3.06	186700	20230707	52.65	294000	-3.06	20240320	199900	42.57	20240118	294000	-3.06	20240320	186700	52.65	20230707	0.76	N	002380	5000	480 억	1185292	N	N	4	N	N
48	20240322	100133	57	100.00	KOSPI200		화학	N	N	N	N	N	288500	-500	5	-0.17	2474059500	8567	24.05	287500	291000	287000	375500	202500	289000	288788.37	13.34	2434	299333	294166	288333	283166	277333	291250	280250	481	86500	5000	219640	500	1	8886471	25637	12.06	0.47	12	0.10	23931.00	616916.00	294000	20240320	-1.87	186700	20230707	54.53	294000	-1.87	20240320	199900	44.32	20240118	294000	-1.87	20240320	186700	54.53	20230707	0.76	N	002380	5000	480 억	1185292	N	N	4	N	N
49	20240322	090131	57	100.00	KOSPI200		화학	N	N	N	N	N	288000	-1000	5	-0.35	58445000	203	0.57	287500	289000	287500	375500	202500	289000	287594.94	13.34	-17	299333	294166	288333	283166	277333	291250	280250	481	86500	5000	219640	500	1	8886471	25593	12.03	0.47	12	0.00	23931.00	616916.00	294000	20240320	-2.04	186700	20230707	54.26	294000	-2.04	20240320	199900	44.07	20240118	294000	-2.04	20240320	186700	54.26	20230707	0.76	N	002380	5000	480 억	1185292	N	N	4	N	N
50	20240321	160132	57	100.00	KOSPI200		화학	N	N	N	N	N	289000	-1000	5	-0.34	10212443000	35464	77.80	293500	293500	282500	377000	203000	290000	287966.06	13.32	3447	300666	295332	288666	283332	276666	298000	286000	481	87000	5000	220400	500	1	8886471	25682	12.08	0.47	12	0.40	23931.00	616916.00	294000	20240320	-1.70	186700	20230707	54.79	294000	-1.70	20240320	199900	44.57	20240118	294000	-1.70	20240320	186700	54.79	20230707	0.76	N	002380	5000	480 억	1183985	N	N	4	N	N
51	20240321	150132	57	100.00	KOSPI200		화학	N	N	N	N	N	288000	-2000	5	-0.69	9440315000	32792	71.94	293500	293500	282500	377000	203000	290000	287884.70	13.32	4024	300666	295332	288666	283332	276666	298000	286000	481	87000	5000	220400	500	1	8886471	25593	12.03	0.47	12	0.37	23931.00	616916.00	294000	20240320	-2.04	186700	20230707	54.26	294000	-2.04	20240320	199900	44.07	20240118	294000	-2.04	20240320	186700	54.26	20230707	0.76	N	002380	5000	480 억	1183985	N	N	0	N	N
52	20240321	140132	57	100.00	KOSPI200		화학	N	N	N	N	N	288500	-1500	5	-0.52	7111296000	24695	54.18	293500	293500	282500	377000	203000	290000	287965.01	13.32	4066	300666	295332	288666	283332	276666	298000	286000	481	87000	5000	220400	500	1	8886471	25637	12.06	0.47	12	0.28	23931.00	616916.00	294000	20240320	-1.87	186700	20230707	54.53	294000	-1.87	20240320	199900	44.32	20240118	294000	-1.87	20240320	186700	54.53	20230707	0.76	N	002380	5000	480 억	1183985	N	N	0	N	N
53	20240321	130131	57	100.00	KOSPI200		화학	N	N	N	N	N	288500	-1500	5	-0.52	5964621500	20727	45.47	293500	293500	282500	377000	203000	290000	287770.61	13.32	3551	300666	295332	288666	283332	276666	298000	286000	481	87000	5000	220400	500	1	8886471	25637	12.06	0.47	12	0.23	23931.00	616916.00	294000	20240320	-1.87	186700	20230707	54.53	294000	-1.87	20240320	199900	44.32	20240118	294000	-1.87	20240320	186700	54.53	20230707	0.76	N	002380	5000	480 억	1183985	N	N	0	N	N
54	20240321	120131	57	100.00	KOSPI200		화학	N	N	N	N	N	288000	-2000	5	-0.69	5293555500	18395	40.36	293500	293500	282500	377000	203000	290000	287771.43	13.32	2421	300666	295332	288666	283332	276666	298000	286000	481	87000	5000	220400	500	1	8886471	25593	12.03	0.47	12	0.21	23931.00	616916.00	294000	20240320	-2.04	186700	20230707	54.26	294000	-2.04	20240320	199900	44.07	20240118	294000	-2.04	20240320	186700	54.26	20230707	0.76	N	002380	5000	480 억	1183985	N	N	0	N	N
55	20240321	110132	57	100.00	KOSPI200		화학	N	N	N	N	N	285000	-5000	5	-1.72	3585226000	12401	27.21	293500	293500	285000	377000	203000	290000	289107.81	13.32	452	300666	295332	288666	283332	276666	298000	286000	481	87000	5000	220400	500	1	8886471	25326	11.91	0.46	12	0.14	23931.00	616916.00	294000	20240320	-3.06	186700	20230707	52.65	294000	-3.06	20240320	199900	42.57	20240118	294000	-3.06	20240320	186700	52.65	20230707	0.76	N	002380	5000	480 억	1183985	N	N	0	N	N
56	20240321	100132	57	100.00	KOSPI200		화학	N	N	N	N	N	288500	-1500	5	-0.52	2076865500	7158	15.70	293500	293500	287500	377000	203000	290000	290146.06	13.32	986	300666	295332	288666	283332	276666	298000	286000	481	87000	5000	220400	500	1	8886471	25637	12.06	0.47	12	0.08	23931.00	616916.00	294000	20240320	-1.87	186700	20230707	54.53	294000	-1.87	20240320	199900	44.32	20240118	294000	-1.87	20240320	186700	54.53	20230707	0.76	N	002380	5000	480 억	1183985	N	N	0	N	N
57	20240321	090132	57	100.00	KOSPI200		화학	N	N	N	N	N	293000	3000	2	1.03	119953000	409	0.90	293500	293500	291500	377000	203000	290000	293283.62	13.32	-60	300666	295332	288666	283332	276666	298000	286000	481	87000	5000	220400	500	1	8886471	26037	12.24	0.47	12	0.00	23931.00	616916.00	294000	20240320	-0.34	186700	20230707	56.94	294000	-0.34	20240320	199900	46.57	20240118	294000	-0.34	20240320	186700	56.94	20230707	0.76	N	002380	5000	480 억	1183985	N	N	0	N	N
58	20240320	160131	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	290000	9500	2	3.39	13218766000	45510	85.88	282000	294000	282000	364500	196500	280500	290458.53	13.31	1953	293833	287166	280333	273666	266833	290500	277000	481	84000	5000	213180	500	1	8886471	25771	76.10	0.48	12	0.51	3811.00	610212.00	294000	20240320	-1.36	186700	20230707	55.33	294000	-1.36	20240320	199900	45.07	20240118	294000	-1.36	20240320	186700	55.33	20230707	0.76	N	002380	5000	480 억	1182595	N	N	13	N	N
59	20240320	150131	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	289500	9000	2	3.21	12317290500	42399	80.01	282000	294000	282000	364500	196500	280500	290508.99	13.31	3288	293833	287166	280333	273666	266833	290500	277000	481	84000	5000	213180	500	1	8886471	25726	75.96	0.47	12	0.48	3811.00	610212.00	294000	20240320	-1.53	186700	20230707	55.06	294000	-1.53	20240320	199900	44.82	20240118	294000	-1.53	20240320	186700	55.06	20230707	0.76	N	002380	5000	480 억	1182595	N	N	13	N	N
60	20240320	140132	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	290500	10000	2	3.57	10612653000	36529	68.93	282000	294000	282000	364500	196500	280500	290526.79	13.31	4578	293833	287166	280333	273666	266833	290500	277000	481	84000	5000	213180	500	1	8886471	25815	76.23	0.48	12	0.41	3811.00	610212.00	294000	20240320	-1.19	186700	20230707	55.60	294000	-1.19	20240320	199900	45.32	20240118	294000	-1.19	20240320	186700	55.60	20230707	0.76	N	002380	5000	480 억	1182595	N	N	13	N	N
61	20240320	130132	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	292000	11500	2	4.10	9039714500	31115	58.72	282000	294000	282000	364500	196500	280500	290525.94	13.31	5394	293833	287166	280333	273666	266833	290500	277000	481	84000	5000	213180	500	1	8886471	25948	76.62	0.48	12	0.35	3811.00	610212.00	294000	20240320	-0.68	186700	20230707	56.40	294000	-0.68	20240320	199900	46.07	20240118	294000	-0.68	20240320	186700	56.40	20230707	0.76	N	002380	5000	480 억	1182595	N	N	13	N	N
62	20240320	120133	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	289500	9000	2	3.21	7741777000	26662	50.31	282000	294000	282000	364500	196500	280500	290367.45	13.31	4718	293833	287166	280333	273666	266833	290500	277000	481	84000	5000	213180	500	1	8886471	25726	75.96	0.47	12	0.30	3811.00	610212.00	294000	20240320	-1.53	186700	20230707	55.06	294000	-1.53	20240320	199900	44.82	20240118	294000	-1.53	20240320	186700	55.06	20230707	0.76	N	002380	5000	480 억	1182595	N	N	13	N	N
63	20240320	110131	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	289000	8500	2	3.03	6789453000	23376	44.11	282000	294000	282000	364500	196500	280500	290445.46	13.31	5079	293833	287166	280333	273666	266833	290500	277000	481	84000	5000	213180	500	1	8886471	25682	75.83	0.47	12	0.26	3811.00	610212.00	294000	20240320	-1.70	186700	20230707	54.79	294000	-1.70	20240320	199900	44.57	20240118	294000	-1.70	20240320	186700	54.79	20230707	0.76	N	002380	5000	480 억	1182595	N	N	13	N	N
64	20240320	100131	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	291000	10500	2	3.74	5544795000	19084	36.01	282000	294000	282000	364500	196500	280500	290546.79	13.31	5958	293833	287166	280333	273666	266833	290500	277000	481	84000	5000	213180	500	1	8886471	25860	76.36	0.48	12	0.21	3811.00	610212.00	294000	20240320	-1.02	186700	20230707	55.87	294000	-1.02	20240320	199900	45.57	20240118	294000	-1.02	20240320	186700	55.87	20230707	0.76	N	002380	5000	480 억	1182595	N	N	13	N	N
65	20240320	090130	57	100.00	KOSPI200		화학	N	N	N	N	N	283000	2500	2	0.89	66361500	235	0.44	282000	283500	282000	364500	196500	280500	282389.36	13.31	125	293833	287166	280333	273666	266833	290500	277000	481	84000	5000	213180	500	1	8886471	25149	74.26	0.46	12	0.00	3811.00	610212.00	293000	20240308	-3.41	186700	20230707	51.58	293000	-3.41	20240308	199900	41.57	20240118	293000	-3.41	20240308	186700	51.58	20230707	0.76	N	002380	5000	480 억	1182595	N	N	13	N	N
66	20240319	160131	57	100.00	KOSPI200		화학	N	N	N	N	N	280500	6000	2	2.19	14869080000	52760	301.90	274000	287000	273500	356500	192500	274500	281825.72	13.27	7241	285166	279832	275166	269832	265166	277500	267500	481	82000	5000	208620	500	1	8886471	24927	73.60	0.46	12	0.59	3811.00	610212.00	293000	20240308	-4.27	186700	20230707	50.24	293000	-4.27	20240308	199900	40.32	20240118	293000	-4.27	20240308	186700	50.24	20230707	0.78	N	002380	5000	480 억	1179248	N	N	13	N	N
67	20240319	150131	57	100.00	KOSPI200		화학	N	N	N	N	N	282000	7500	2	2.73	13975739000	49582	283.71	274000	287000	273500	356500	192500	274500	281871.22	13.27	7394	285166	279832	275166	269832	265166	277500	267500	481	82000	5000	208620	500	1	8886471	25060	74.00	0.46	12	0.56	3811.00	610212.00	293000	20240308	-3.75	186700	20230707	51.04	293000	-3.75	20240308	199900	41.07	20240118	293000	-3.75	20240308	186700	51.04	20230707	0.78	N	002380	5000	480 억	1179248	N	N	71	N	N
68	20240319	140131	57	100.00	KOSPI200		화학	N	N	N	N	N	283000	8500	2	3.10	12354960500	43850	250.92	274000	287000	273500	356500	192500	274500	281755.09	13.27	8699	285166	279832	275166	269832	265166	277500	267500	481	82000	5000	208620	500	1	8886471	25149	74.26	0.46	12	0.49	3811.00	610212.00	293000	20240308	-3.41	186700	20230707	51.58	293000	-3.41	20240308	199900	41.57	20240118	293000	-3.41	20240308	186700	51.58	20230707	0.78	N	002380	5000	480 억	1179248	N	N	71	N	N
69	20240319	130126	57	100.00	KOSPI200		화학	N	N	N	N	N	279500	5000	2	1.82	10190256000	36187	207.07	274000	287000	273500	356500	192500	274500	281599.91	13.27	8321	285166	279832	275166	269832	265166	277500	267500	481	82000	5000	208620	500	1	8886471	24838	73.34	0.46	12	0.41	3811.00	610212.00	293000	20240308	-4.61	186700	20230707	49.71	293000	-4.61	20240308	199900	39.82	20240118	293000	-4.61	20240308	186700	49.71	20230707	0.78	N	002380	5000	480 억	1179248	N	N	71	N	N
70	20240319	120131	57	100.00	KOSPI200		화학	N	N	N	N	N	281000	6500	2	2.37	8654306500	30704	175.69	274000	287000	273500	356500	192500	274500	281862.51	13.27	9316	285166	279832	275166	269832	265166	277500	267500	481	82000	5000	208620	500	1	8886471	24971	73.73	0.46	12	0.35	3811.00	610212.00	293000	20240308	-4.10	186700	20230707	50.51	293000	-4.10	20240308	199900	40.57	20240118	293000	-4.10	20240308	186700	50.51	20230707	0.78	N	002380	5000	480 억	1179248	N	N	71	N	N
71	20240319	110132	57	100.00	KOSPI200		화학	N	N	N	N	N	283500	9000	2	3.28	7475947500	26526	151.79	274000	287000	273500	356500	192500	274500	281834.71	13.27	8863	285166	279832	275166	269832	265166	277500	267500	481	82000	5000	208620	500	1	8886471	25193	74.39	0.46	12	0.30	3811.00	610212.00	293000	20240308	-3.24	186700	20230707	51.85	293000	-3.24	20240308	199900	41.82	20240118	293000	-3.24	20240308	186700	51.85	20230707	0.78	N	002380	5000	480 억	1179248	N	N	71	N	N
72	20240319	100131	57	100.00	KOSPI200		화학	N	N	N	N	N	280000	5500	2	2.00	3676073000	13112	75.03	274000	283500	273500	356500	192500	274500	280359.44	13.27	5442	285166	279832	275166	269832	265166	277500	267500	481	82000	5000	208620	500	1	8886471	24882	73.47	0.46	12	0.15	3811.00	610212.00	293000	20240308	-4.44	186700	20230707	49.97	293000	-4.44	20240308	199900	40.07	20240118	293000	-4.44	20240308	186700	49.97	20230707	0.78	N	002380	5000	480 억	1179248	N	N	71	N	N
73	20240319	090131	57	100.00	KOSPI200		화학	N	N	N	N	N	274500	0	3	0.00	108579000	396	2.27	274000	276000	273500	356500	192500	274500	274189.39	13.27	-4	285166	279832	275166	269832	265166	277500	267500	481	82000	5000	208620	500	1	8886471	24393	72.03	0.45	12	0.00	3811.00	610212.00	293000	20240308	-6.31	186700	20230707	47.03	293000	-6.31	20240308	199900	37.32	20240118	293000	-6.31	20240308	186700	47.03	20230707	0.78	N	002380	5000	480 억	1179248	N	N	71	N	N
74	20240318	160131	57	100.00	KOSPI200		화학	N	N	N	N	N	274500	-2000	5	-0.72	4768812000	17428	39.55	280500	280500	270500	359000	194000	276500	273626.66	13.25	670	294500	285500	277000	268000	259500	281250	263750	481	82500	5000	210140	500	1	8886471	24393	72.03	0.45	12	0.20	3811.00	610212.00	293000	20240308	-6.31	186700	20230707	47.03	293000	-6.31	20240308	199900	37.32	20240118	293000	-6.31	20240308	186700	47.03	20230707	0.83	N	002380	5000	480 억	1177594	N	N	71	N	N
75	20240318	150130	57	100.00	KOSPI200		화학	N	N	N	N	N	274500	-2000	5	-0.72	4105813000	15017	34.08	280500	280500	270500	359000	194000	276500	273410.80	13.25	508	294500	285500	277000	268000	259500	281250	263750	481	82500	5000	210140	500	1	8886471	24393	72.03	0.45	12	0.17	3811.00	610212.00	293000	20240308	-6.31	186700	20230707	47.03	293000	-6.31	20240308	199900	37.32	20240118	293000	-6.31	20240308	186700	47.03	20230707	0.83	N	002380	5000	480 억	1177594	N	N	97	N	N
76	20240318	140130	57	100.00	KOSPI200		화학	N	N	N	N	N	274000	-2500	5	-0.90	3458766000	12657	28.72	280500	280500	270500	359000	194000	276500	273268.77	13.25	474	294500	285500	277000	268000	259500	281250	263750	481	82500	5000	210140	500	1	8886471	24349	71.90	0.45	12	0.14	3811.00	610212.00	293000	20240308	-6.48	186700	20230707	46.76	293000	-6.48	20240308	199900	37.07	20240118	293000	-6.48	20240308	186700	46.76	20230707	0.83	N	002380	5000	480 억	1177594	N	N	97	N	N
77	20240318	130131	57	100.00	KOSPI200		화학	N	N	N	N	N	273000	-3500	5	-1.27	2723935000	9965	22.61	280500	280500	270500	359000	194000	276500	273349.91	13.25	-113	294500	285500	277000	268000	259500	281250	263750	481	82500	5000	210140	500	1	8886471	24260	71.63	0.45	12	0.11	3811.00	610212.00	293000	20240308	-6.83	186700	20230707	46.22	293000	-6.83	20240308	199900	36.57	20240118	293000	-6.83	20240308	186700	46.22	20230707	0.83	N	002380	5000	480 억	1177594	N	N	97	N	N
78	20240318	120130	57	100.00	KOSPI200		화학	N	N	N	N	N	275000	-1500	5	-0.54	1908483500	6989	15.86	280500	280500	270500	359000	194000	276500	273069.12	13.25	-67	294500	285500	277000	268000	259500	281250	263750	481	82500	5000	210140	500	1	8886471	24438	72.16	0.45	12	0.08	3811.00	610212.00	293000	20240308	-6.14	186700	20230707	47.30	293000	-6.14	20240308	199900	37.57	20240118	293000	-6.14	20240308	186700	47.30	20230707	0.83	N	002380	5000	480 억	1177594	N	N	97	N	N
79	20240318	110132	57	100.00	KOSPI200		화학	N	N	N	N	N	273000	-3500	5	-1.27	1531884000	5613	12.74	280500	280500	270500	359000	194000	276500	272916.52	13.25	-423	294500	285500	277000	268000	259500	281250	263750	481	82500	5000	210140	500	1	8886471	24260	71.63	0.45	12	0.06	3811.00	610212.00	293000	20240308	-6.83	186700	20230707	46.22	293000	-6.83	20240308	199900	36.57	20240118	293000	-6.83	20240308	186700	46.22	20230707	0.83	N	002380	5000	480 억	1177594	N	N	97	N	N
80	20240318	100131	57	100.00	KOSPI200		화학	N	N	N	N	N	272500	-4000	5	-1.45	1011058500	3704	8.41	280500	280500	270500	359000	194000	276500	272963.00	13.25	-854	294500	285500	277000	268000	259500	281250	263750	481	82500	5000	210140	500	1	8886471	24216	71.50	0.45	12	0.04	3811.00	610212.00	293000	20240308	-7.00	186700	20230707	45.96	293000	-7.00	20240308	199900	36.32	20240118	293000	-7.00	20240308	186700	45.96	20230707	0.83	N	002380	5000	480 억	1177594	N	N	97	N	N
81	20240318	090130	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	2500	2	0.90	61215000	219	0.50	280500	280500	277500	359000	194000	276500	279534.40	13.25	27	294500	285500	277000	268000	259500	281250	263750	481	82500	5000	210140	500	1	8886471	24793	73.21	0.46	12	0.00	3811.00	610212.00	293000	20240308	-4.78	186700	20230707	49.44	293000	-4.78	20240308	199900	39.57	20240118	293000	-4.78	20240308	186700	49.44	20230707	0.83	N	002380	5000	480 억	1177594	N	N	97	N	N
82	20240315	160131	57	100.00	KOSPI200		화학	N	N	N	N	N	276500	-5000	5	-1.78	12230661500	44042	134.69	283000	286000	268500	365500	197500	281500	277707.27	13.27	-3511	291500	286500	280500	275500	269500	289000	278000	481	84000	5000	213940	500	1	8886471	24571	72.55	0.45	12	0.50	3811.00	610212.00	293000	20240308	-5.63	186700	20230707	48.10	293000	-5.63	20240308	199900	38.32	20240118	293000	-5.63	20240308	186700	48.10	20230707	0.80	N	002380	5000	480 억	1179603	N	N	97	N	N
83	20240315	150125	57	100.00	KOSPI200		화학	N	N	N	N	N	277000	-4500	5	-1.60	10529565500	37901	115.91	283000	286000	268500	365500	197500	281500	277817.62	13.27	-3013	291500	286500	280500	275500	269500	289000	278000	481	84000	5000	213940	500	1	8886471	24616	72.68	0.45	12	0.43	3811.00	610212.00	293000	20240308	-5.46	186700	20230707	48.37	293000	-5.46	20240308	199900	38.57	20240118	293000	-5.46	20240308	186700	48.37	20230707	0.80	N	002380	5000	480 억	1179603	N	N	2	N	N
84	20240315	140126	57	100.00	KOSPI200		화학	N	N	N	N	N	280000	-1500	5	-0.53	8739771500	31486	96.29	283000	286000	268500	365500	197500	281500	277576.43	13.27	-2246	291500	286500	280500	275500	269500	289000	278000	481	84000	5000	213940	500	1	8886471	24882	73.47	0.46	12	0.35	3811.00	610212.00	293000	20240308	-4.44	186700	20230707	49.97	293000	-4.44	20240308	199900	40.07	20240118	293000	-4.44	20240308	186700	49.97	20230707	0.80	N	002380	5000	480 억	1179603	N	N	2	N	N
85	20240315	130131	57	100.00	KOSPI200		화학	N	N	N	N	N	277500	-4000	5	-1.42	7366411000	26576	81.28	283000	286000	268500	365500	197500	281500	277182.83	13.27	-1775	291500	286500	280500	275500	269500	289000	278000	481	84000	5000	213940	500	1	8886471	24660	72.82	0.45	12	0.30	3811.00	610212.00	293000	20240308	-5.29	186700	20230707	48.63	293000	-5.29	20240308	199900	38.82	20240118	293000	-5.29	20240308	186700	48.63	20230707	0.80	N	002380	5000	480 억	1179603	N	N	2	N	N
86	20240315	120131	57	100.00	KOSPI200		화학	N	N	N	N	N	278000	-3500	5	-1.24	6787113500	24495	74.91	283000	286000	268500	365500	197500	281500	277081.59	13.27	-1326	291500	286500	280500	275500	269500	289000	278000	481	84000	5000	213940	500	1	8886471	24704	72.95	0.46	12	0.28	3811.00	610212.00	293000	20240308	-5.12	186700	20230707	48.90	293000	-5.12	20240308	199900	39.07	20240118	293000	-5.12	20240308	186700	48.90	20230707	0.80	N	002380	5000	480 억	1179603	N	N	2	N	N
87	20240315	110130	57	100.00	KOSPI200		화학	N	N	N	N	N	279500	-2000	5	-0.71	5446219000	19693	60.23	283000	286000	268500	365500	197500	281500	276556.09	13.27	81	291500	286500	280500	275500	269500	289000	278000	481	84000	5000	213940	500	1	8886471	24838	73.34	0.46	12	0.22	3811.00	610212.00	293000	20240308	-4.61	186700	20230707	49.71	293000	-4.61	20240308	199900	39.82	20240118	293000	-4.61	20240308	186700	49.71	20230707	0.80	N	002380	5000	480 억	1179603	N	N	2	N	N
88	20240315	100131	57	100.00	KOSPI200		화학	N	N	N	N	N	278000	-3500	5	-1.24	4404605500	15935	48.73	283000	286000	268500	365500	197500	281500	276410.76	13.27	-705	291500	286500	280500	275500	269500	289000	278000	481	84000	5000	213940	500	1	8886471	24704	72.95	0.46	12	0.18	3811.00	610212.00	293000	20240308	-5.12	186700	20230707	48.90	293000	-5.12	20240308	199900	39.07	20240118	293000	-5.12	20240308	186700	48.90	20230707	0.80	N	002380	5000	480 억	1179603	N	N	2	N	N
89	20240315	090130	57	100.00	KOSPI200		화학	N	N	N	N	N	283500	2000	2	0.71	96239000	340	1.04	283000	284000	282500	365500	197500	281500	283055.88	13.27	-111	291500	286500	280500	275500	269500	289000	278000	481	84000	5000	213940	500	1	8886471	25193	74.39	0.46	12	0.00	3811.00	610212.00	293000	20240308	-3.24	186700	20230707	51.85	293000	-3.24	20240308	199900	41.82	20240118	293000	-3.24	20240308	186700	51.85	20230707	0.80	N	002380	5000	480 억	1179603	N	N	2	N	N
90	20240314	160129	57	100.00	KOSPI200		화학	N	N	N	N	N	281500	3000	2	1.08	9157546000	32526	89.39	280500	285500	274500	362000	195000	278500	281545.59	13.25	4807	288833	283666	275833	270666	262833	286250	273250	481	83500	5000	211660	500	1	8886471	25015	73.87	0.46	12	0.37	3811.00	610212.00	293000	20240308	-3.92	186700	20230707	50.78	293000	-3.92	20240308	199900	40.82	20240118	293000	-3.92	20240308	186700	50.78	20230707	0.83	N	002380	5000	480 억	1177875	N	N	2	N	N
91	20240314	150130	57	100.00	KOSPI200		화학	N	N	N	N	N	283000	4500	2	1.62	6998278500	24863	68.33	280500	285500	274500	362000	195000	278500	281473.62	13.25	3964	288833	283666	275833	270666	262833	286250	273250	481	83500	5000	211660	500	1	8886471	25149	74.26	0.46	12	0.28	3811.00	610212.00	293000	20240308	-3.41	186700	20230707	51.58	293000	-3.41	20240308	199900	41.57	20240118	293000	-3.41	20240308	186700	51.58	20230707	0.83	N	002380	5000	480 억	1177875	N	N	37	N	N
92	20240314	140131	57	100.00	KOSPI200		화학	N	N	N	N	N	283000	4500	2	1.62	5271029500	18777	51.61	280500	284500	274500	362000	195000	278500	280717.34	13.25	4672	288833	283666	275833	270666	262833	286250	273250	481	83500	5000	211660	500	1	8886471	25149	74.26	0.46	12	0.21	3811.00	610212.00	293000	20240308	-3.41	186700	20230707	51.58	293000	-3.41	20240308	199900	41.57	20240118	293000	-3.41	20240308	186700	51.58	20230707	0.83	N	002380	5000	480 억	1177875	N	N	37	N	N
93	20240314	130129	57	100.00	KOSPI200		화학	N	N	N	N	N	280000	1500	2	0.54	3982812500	14222	39.09	280500	283500	274500	362000	195000	278500	280045.88	13.25	4097	288833	283666	275833	270666	262833	286250	273250	481	83500	5000	211660	500	1	8886471	24882	73.47	0.46	12	0.16	3811.00	610212.00	293000	20240308	-4.44	186700	20230707	49.97	293000	-4.44	20240308	199900	40.07	20240118	293000	-4.44	20240308	186700	49.97	20230707	0.83	N	002380	5000	480 억	1177875	N	N	37	N	N
94	20240314	120130	57	100.00	KOSPI200		화학	N	N	N	N	N	282000	3500	2	1.26	3315111000	11846	32.56	280500	283500	274500	362000	195000	278500	279850.67	13.25	4342	288833	283666	275833	270666	262833	286250	273250	481	83500	5000	211660	500	1	8886471	25060	74.00	0.46	12	0.13	3811.00	610212.00	293000	20240308	-3.75	186700	20230707	51.04	293000	-3.75	20240308	199900	41.07	20240118	293000	-3.75	20240308	186700	51.04	20230707	0.83	N	002380	5000	480 억	1177875	N	N	37	N	N
95	20240314	110130	57	100.00	KOSPI200		화학	N	N	N	N	N	281500	3000	2	1.08	2738789000	9803	26.94	280500	283500	274500	362000	195000	278500	279382.74	13.25	4110	288833	283666	275833	270666	262833	286250	273250	481	83500	5000	211660	500	1	8886471	25015	73.87	0.46	12	0.11	3811.00	610212.00	293000	20240308	-3.92	186700	20230707	50.78	293000	-3.92	20240308	199900	40.82	20240118	293000	-3.92	20240308	186700	50.78	20230707	0.83	N	002380	5000	480 억	1177875	N	N	37	N	N
96	20240314	100130	57	100.00	KOSPI200		화학	N	N	N	N	N	281000	2500	2	0.90	1883390000	6765	18.59	280500	281500	274500	362000	195000	278500	278402.07	13.25	3188	288833	283666	275833	270666	262833	286250	273250	481	83500	5000	211660	500	1	8886471	24971	73.73	0.46	12	0.08	3811.00	610212.00	293000	20240308	-4.10	186700	20230707	50.51	293000	-4.10	20240308	199900	40.57	20240118	293000	-4.10	20240308	186700	50.51	20230707	0.83	N	002380	5000	480 억	1177875	N	N	37	N	N
97	20240314	090130	57	100.00	KOSPI200		화학	N	N	N	N	N	278500	0	3	0.00	55656500	199	0.55	280500	281000	278500	362000	195000	278500	279680.90	13.25	-55	288833	283666	275833	270666	262833	286250	273250	481	83500	5000	211660	500	1	8886471	24749	73.08	0.46	12	0.00	3811.00	610212.00	293000	20240308	-4.95	186700	20230707	49.17	293000	-4.95	20240308	199900	39.32	20240118	293000	-4.95	20240308	186700	49.17	20230707	0.83	N	002380	5000	480 억	1177875	N	N	37	N	N
98	20240313	160130	57	100.00	KOSPI200		화학	N	N	N	N	N	278500	4000	2	1.46	10010536000	36351	95.22	275000	281000	268000	356500	192500	274500	275385.21	13.27	-5609	282833	278666	273833	269666	264833	276250	267250	481	82000	5000	208620	500	1	8886471	24749	73.08	0.46	12	0.41	3811.00	610212.00	293000	20240308	-4.95	186700	20230707	49.17	293000	-4.95	20240308	199900	39.32	20240118	293000	-4.95	20240308	186700	49.17	20230707	0.85	N	002380	5000	480 억	1179508	N	N	37	N	N
99	20240313	150129	57	100.00	KOSPI200		화학	N	N	N	N	N	279500	5000	2	1.82	9399090500	34158	89.48	275000	281000	268000	356500	192500	274500	275165.64	13.27	-4586	282833	278666	273833	269666	264833	276250	267250	481	82000	5000	208620	500	1	8886471	24838	73.34	0.46	12	0.38	3811.00	610212.00	293000	20240308	-4.61	186700	20230707	49.71	293000	-4.61	20240308	199900	39.82	20240118	293000	-4.61	20240308	186700	49.71	20230707	0.85	N	002380	5000	480 억	1179508	N	N	0	N	N
100	20240313	140130	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	4500	2	1.64	7209234500	26312	68.93	275000	279000	268000	356500	192500	274500	273989.86	13.27	-1082	282833	278666	273833	269666	264833	276250	267250	481	82000	5000	208620	500	1	8886471	24793	73.21	0.46	12	0.30	3811.00	610212.00	293000	20240308	-4.78	186700	20230707	49.44	293000	-4.78	20240308	199900	39.57	20240118	293000	-4.78	20240308	186700	49.44	20230707	0.85	N	002380	5000	480 억	1179508	N	N	0	N	N
101	20240313	130131	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	4500	2	1.64	6163408000	22554	59.08	275000	279000	268000	356500	192500	274500	273271.97	13.27	60	282833	278666	273833	269666	264833	276250	267250	481	82000	5000	208620	500	1	8886471	24793	73.21	0.46	12	0.25	3811.00	610212.00	293000	20240308	-4.78	186700	20230707	49.44	293000	-4.78	20240308	199900	39.57	20240118	293000	-4.78	20240308	186700	49.44	20230707	0.85	N	002380	5000	480 억	1179508	N	N	0	N	N
102	20240313	120129	57	100.00	KOSPI200		화학	N	N	N	N	N	277000	2500	2	0.91	5222467500	19170	50.22	275000	278500	268000	356500	192500	274500	272426.37	13.27	719	282833	278666	273833	269666	264833	276250	267250	481	82000	5000	208620	500	1	8886471	24616	72.68	0.45	12	0.22	3811.00	610212.00	293000	20240308	-5.46	186700	20230707	48.37	293000	-5.46	20240308	199900	38.57	20240118	293000	-5.46	20240308	186700	48.37	20230707	0.85	N	002380	5000	480 억	1179508	N	N	0	N	N
103	20240313	110129	57	100.00	KOSPI200		화학	N	N	N	N	N	273500	-1000	5	-0.36	3035725000	11194	29.32	275000	275500	268000	356500	192500	274500	271184.46	13.27	71	282833	278666	273833	269666	264833	276250	267250	481	82000	5000	208620	500	1	8886471	24304	71.77	0.45	12	0.13	3811.00	610212.00	293000	20240308	-6.66	186700	20230707	46.49	293000	-6.66	20240308	199900	36.82	20240118	293000	-6.66	20240308	186700	46.49	20230707	0.85	N	002380	5000	480 억	1179508	N	N	0	N	N
104	20240313	100130	57	100.00	KOSPI200		화학	N	N	N	N	N	271000	-3500	5	-1.28	1918662500	7098	18.59	275000	275500	268000	356500	192500	274500	270294.90	13.27	73	282833	278666	273833	269666	264833	276250	267250	481	82000	5000	208620	500	1	8886471	24082	71.11	0.44	12	0.08	3811.00	610212.00	293000	20240308	-7.51	186700	20230707	45.15	293000	-7.51	20240308	199900	35.57	20240118	293000	-7.51	20240308	186700	45.15	20230707	0.85	N	002380	5000	480 억	1179508	N	N	0	N	N
105	20240313	090129	57	100.00	KOSPI200		화학	N	N	N	N	N	271500	-3000	5	-1.09	140933000	516	1.35	275000	275500	271500	356500	192500	274500	273053.06	13.27	-371	282833	278666	273833	269666	264833	276250	267250	481	82000	5000	208620	500	1	8886471	24127	71.24	0.44	12	0.01	3811.00	610212.00	293000	20240308	-7.34	186700	20230707	45.42	293000	-7.34	20240308	199900	35.82	20240118	293000	-7.34	20240308	186700	45.42	20230707	0.85	N	002380	5000	480 억	1179508	N	N	0	N	N
106	20240312	160128	57	100.00	KOSPI200		화학	N	N	N	N	N	274500	-3500	5	-1.26	10394076500	38158	122.85	277500	278000	269000	361000	195000	278000	272394.91	13.18	5599	297000	287500	282000	272500	267000	284750	269750	481	83000	5000	211280	500	1	8886471	24393	72.03	0.45	12	0.43	3811.00	610212.00	293000	20240308	-6.31	186700	20230707	47.03	293000	-6.31	20240308	199900	37.32	20240118	293000	-6.31	20240308	186700	47.03	20230707	0.87	N	002380	5000	480 억	1171472	N	N	6	N	N
107	20240312	150128	57	100.00	KOSPI200		화학	N	N	N	N	N	273500	-4500	5	-1.62	9489846000	34847	112.19	277500	278000	269000	361000	195000	278000	272328.92	13.18	4967	297000	287500	282000	272500	267000	284750	269750	481	83000	5000	211280	500	1	8886471	24304	71.77	0.45	12	0.39	3811.00	610212.00	293000	20240308	-6.66	186700	20230707	46.49	293000	-6.66	20240308	199900	36.82	20240118	293000	-6.66	20240308	186700	46.49	20230707	0.87	N	002380	5000	480 억	1171472	N	N	6	N	N
108	20240312	140128	57	100.00	KOSPI200		화학	N	N	N	N	N	271500	-6500	5	-2.34	7575950500	27831	89.60	277500	278000	269000	361000	195000	278000	272212.66	13.18	4999	297000	287500	282000	272500	267000	284750	269750	481	83000	5000	211280	500	1	8886471	24127	71.24	0.44	12	0.31	3811.00	610212.00	293000	20240308	-7.34	186700	20230707	45.42	293000	-7.34	20240308	199900	35.82	20240118	293000	-7.34	20240308	186700	45.42	20230707	0.87	N	002380	5000	480 억	1171472	N	N	6	N	N
109	20240312	130127	57	100.00	KOSPI200		화학	N	N	N	N	N	270000	-8000	5	-2.88	6419212500	23546	75.81	277500	278000	269500	361000	195000	278000	272624.33	13.18	5123	297000	287500	282000	272500	267000	284750	269750	481	83000	5000	211280	500	1	8886471	23993	70.85	0.44	12	0.26	3811.00	610212.00	293000	20240308	-7.85	186700	20230707	44.62	293000	-7.85	20240308	199900	35.07	20240118	293000	-7.85	20240308	186700	44.62	20230707	0.87	N	002380	5000	480 억	1171472	N	N	6	N	N
110	20240312	120128	57	100.00	KOSPI200		화학	N	N	N	N	N	271500	-6500	5	-2.34	4692977500	17156	55.23	277500	278000	270500	361000	195000	278000	273547.30	13.18	3233	297000	287500	282000	272500	267000	284750	269750	481	83000	5000	211280	500	1	8886471	24127	71.24	0.44	12	0.19	3811.00	610212.00	293000	20240308	-7.34	186700	20230707	45.42	293000	-7.34	20240308	199900	35.82	20240118	293000	-7.34	20240308	186700	45.42	20230707	0.87	N	002380	5000	480 억	1171472	N	N	6	N	N
111	20240312	110128	57	100.00	KOSPI200		화학	N	N	N	N	N	272500	-5500	5	-1.98	2593607500	9436	30.38	277500	278000	272500	361000	195000	278000	274863.02	13.18	-116	297000	287500	282000	272500	267000	284750	269750	481	83000	5000	211280	500	1	8886471	24216	71.50	0.45	12	0.11	3811.00	610212.00	293000	20240308	-7.00	186700	20230707	45.96	293000	-7.00	20240308	199900	36.32	20240118	293000	-7.00	20240308	186700	45.96	20230707	0.87	N	002380	5000	480 억	1171472	N	N	6	N	N
112	20240312	100129	57	100.00	KOSPI200		화학	N	N	N	N	N	274500	-3500	5	-1.26	1256494000	4555	14.66	277500	278000	273500	361000	195000	278000	275849.40	13.18	-334	297000	287500	282000	272500	267000	284750	269750	481	83000	5000	211280	500	1	8886471	24393	72.03	0.45	12	0.05	3811.00	610212.00	293000	20240308	-6.31	186700	20230707	47.03	293000	-6.31	20240308	199900	37.32	20240118	293000	-6.31	20240308	186700	47.03	20230707	0.87	N	002380	5000	480 억	1171472	N	N	6	N	N
113	20240312	090129	57	100.00	KOSPI200		화학	N	N	N	N	N	277500	-500	5	-0.18	136534000	493	1.59	277500	277500	275500	361000	195000	278000	276945.23	13.18	131	297000	287500	282000	272500	267000	284750	269750	481	83000	5000	211280	500	1	8886471	24660	72.82	0.45	12	0.01	3811.00	610212.00	293000	20240308	-5.29	186700	20230707	48.63	293000	-5.29	20240308	199900	38.82	20240118	293000	-5.29	20240308	186700	48.63	20230707	0.87	N	002380	5000	480 억	1171472	N	N	6	N	N
114	20240311	160128	57	100.00	KOSPI200		화학	N	N	N	N	N	278000	-13500	5	-4.63	8663322000	30934	69.76	291500	291500	276500	378500	204500	291500	280063.90	13.25	-6700	300500	296000	288500	284000	276500	298250	286250	481	87000	5000	221540	500	1	8886471	24704	72.95	0.46	12	0.35	3811.00	610212.00	293000	20240308	-5.12	186700	20230707	48.90	293000	-5.12	20240308	199900	39.07	20240118	293000	-5.12	20240308	186700	48.90	20230707	0.91	N	002380	5000	480 억	1177221	N	N	5	N	N
115	20240311	150129	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	-12500	5	-4.29	7640553500	27263	61.48	291500	291500	276500	378500	204500	291500	280250.28	13.25	-5276	300500	296000	288500	284000	276500	298250	286250	481	87000	5000	221540	500	1	8886471	24793	73.21	0.46	12	0.31	3811.00	610212.00	293000	20240308	-4.78	186700	20230707	49.44	293000	-4.78	20240308	199900	39.57	20240118	293000	-4.78	20240308	186700	49.44	20230707	0.91	N	002380	5000	480 억	1177221	N	N	0	N	N
116	20240311	140128	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	-12500	5	-4.29	6855258000	24446	55.13	291500	291500	276500	378500	204500	291500	280420.90	13.25	-3825	300500	296000	288500	284000	276500	298250	286250	481	87000	5000	221540	500	1	8886471	24793	73.21	0.46	12	0.28	3811.00	610212.00	293000	20240308	-4.78	186700	20230707	49.44	293000	-4.78	20240308	199900	39.57	20240118	293000	-4.78	20240308	186700	49.44	20230707	0.91	N	002380	5000	480 억	1177221	N	N	0	N	N
117	20240311	130129	57	100.00	KOSPI200		화학	N	N	N	N	N	279500	-12000	5	-4.12	5920781000	21100	47.58	291500	291500	276500	378500	204500	291500	280601.60	13.25	-2988	300500	296000	288500	284000	276500	298250	286250	481	87000	5000	221540	500	1	8886471	24838	73.34	0.46	12	0.24	3811.00	610212.00	293000	20240308	-4.61	186700	20230707	49.71	293000	-4.61	20240308	199900	39.82	20240118	293000	-4.61	20240308	186700	49.71	20230707	0.91	N	002380	5000	480 억	1177221	N	N	0	N	N
118	20240311	120129	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	-12500	5	-4.29	5282317000	18818	42.44	291500	291500	276500	378500	204500	291500	280700.96	13.25	-2424	300500	296000	288500	284000	276500	298250	286250	481	87000	5000	221540	500	1	8886471	24793	73.21	0.46	12	0.21	3811.00	610212.00	293000	20240308	-4.78	186700	20230707	49.44	293000	-4.78	20240308	199900	39.57	20240118	293000	-4.78	20240308	186700	49.44	20230707	0.91	N	002380	5000	480 억	1177221	N	N	0	N	N
119	20240311	110128	57	100.00	KOSPI200		화학	N	N	N	N	N	278500	-13000	5	-4.46	4449513500	15833	35.71	291500	291500	276500	378500	204500	291500	281022.53	13.25	-2227	300500	296000	288500	284000	276500	298250	286250	481	87000	5000	221540	500	1	8886471	24749	73.08	0.46	12	0.18	3811.00	610212.00	293000	20240308	-4.95	186700	20230707	49.17	293000	-4.95	20240308	199900	39.32	20240118	293000	-4.95	20240308	186700	49.17	20230707	0.91	N	002380	5000	480 억	1177221	N	N	0	N	N
120	20240311	100128	57	100.00	KOSPI200		화학	N	N	N	N	N	279000	-12500	5	-4.29	3054664000	10818	24.40	291500	291500	277500	378500	204500	291500	282361.89	13.25	-1842	300500	296000	288500	284000	276500	298250	286250	481	87000	5000	221540	500	1	8886471	24793	73.21	0.46	12	0.12	3811.00	610212.00	293000	20240308	-4.78	186700	20230707	49.44	293000	-4.78	20240308	199900	39.57	20240118	293000	-4.78	20240308	186700	49.44	20230707	0.91	N	002380	5000	480 억	1177221	N	N	0	N	N
121	20240311	090128	57	100.00	KOSPI200		화학	N	N	N	N	N	289000	-2500	5	-0.86	98702000	340	0.77	291500	291500	288500	378500	204500	291500	290271.08	13.25	-175	300500	296000	288500	284000	276500	298250	286250	481	87000	5000	221540	500	1	8886471	25682	75.83	0.47	12	0.00	3811.00	610212.00	293000	20240308	-1.37	186700	20230707	54.79	293000	-1.37	20240308	199900	44.57	20240118	293000	-1.37	20240308	186700	54.79	20230707	0.91	N	002380	5000	480 억	1177221	N	N	0	N	N
122	20240308	160128	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	291500	6500	2	2.28	12761526500	44246	140.97	290500	293000	281000	370500	199500	285000	288421.94	13.17	1182	296333	290666	286333	280666	276333	288500	278500	481	85500	5000	216600	500	1	8886471	25904	76.49	0.48	12	0.50	3811.00	610212.00	293000	20240308	-0.51	186700	20230707	56.13	293000	-0.51	20240308	199900	45.82	20240118	293000	-0.51	20240308	186700	56.13	20230707	0.89	N	002380	5000	480 억	1170717	N	N	27	N	N
123	20240308	150128	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	289500	4500	2	1.58	11970390500	41525	132.30	290500	293000	281000	370500	199500	285000	288269.49	13.17	1155	296333	290666	286333	280666	276333	288500	278500	481	85500	5000	216600	500	1	8886471	25726	75.96	0.47	12	0.47	3811.00	610212.00	293000	20240308	-1.19	186700	20230707	55.06	293000	-1.19	20240308	199900	44.82	20240118	293000	-1.19	20240308	186700	55.06	20230707	0.89	N	002380	5000	480 억	1170717	N	N	27	N	N
124	20240308	140128	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	291500	6500	2	2.28	9505848500	33052	105.30	290500	292000	281000	370500	199500	285000	287602.82	13.17	1281	296333	290666	286333	280666	276333	288500	278500	481	85500	5000	216600	500	1	8886471	25904	76.49	0.48	12	0.37	3811.00	610212.00	292000	20240307	-0.17	186700	20230707	56.13	292000	0.00	20240307	199900	45.82	20240118	292000	-0.17	20240307	186700	56.13	20230707	0.89	N	002380	5000	480 억	1170717	N	N	27	N	N
125	20240308	130128	57	100.00	KOSPI200		화학	N	N	N	N	N	291000	6000	2	2.11	8087725000	28182	89.79	290500	291000	281000	370500	199500	285000	286981.94	13.17	1936	296333	290666	286333	280666	276333	288500	278500	481	85500	5000	216600	500	1	8886471	25860	76.36	0.48	12	0.32	3811.00	610212.00	292000	20240307	-0.34	186700	20230707	55.87	292000	-0.34	20240307	199900	45.57	20240118	292000	-0.34	20240307	186700	55.87	20230707	0.89	N	002380	5000	480 억	1170717	N	N	27	N	N
126	20240308	120128	57	100.00	KOSPI200		화학	N	N	N	N	N	288500	3500	2	1.23	5868513500	20507	65.34	290500	291000	281000	370500	199500	285000	286171.23	13.17	-1118	296333	290666	286333	280666	276333	288500	278500	481	85500	5000	216600	500	1	8886471	25637	75.70	0.47	12	0.23	3811.00	610212.00	292000	20240307	-1.20	186700	20230707	54.53	292000	-1.20	20240307	199900	44.32	20240118	292000	-1.20	20240307	186700	54.53	20230707	0.89	N	002380	5000	480 억	1170717	N	N	27	N	N
127	20240308	110127	57	100.00	KOSPI200		화학	N	N	N	N	N	286500	1500	2	0.53	3612570500	12674	40.38	290500	291000	281000	370500	199500	285000	285037.91	13.17	-1428	296333	290666	286333	280666	276333	288500	278500	481	85500	5000	216600	500	1	8886471	25460	75.18	0.47	12	0.14	3811.00	610212.00	292000	20240307	-1.88	186700	20230707	53.45	292000	-1.88	20240307	199900	43.32	20240118	292000	-1.88	20240307	186700	53.45	20230707	0.89	N	002380	5000	480 억	1170717	N	N	27	N	N
128	20240308	100127	57	100.00	KOSPI200		화학	N	N	N	N	N	283500	-1500	5	-0.53	1652539500	5752	18.33	290500	291000	283000	370500	199500	285000	287298.24	13.17	-1303	296333	290666	286333	280666	276333	288500	278500	481	85500	5000	216600	500	1	8886471	25193	74.39	0.46	12	0.06	3811.00	610212.00	292000	20240307	-2.91	186700	20230707	51.85	292000	-2.91	20240307	199900	41.82	20240118	292000	-2.91	20240307	186700	51.85	20230707	0.89	N	002380	5000	480 억	1170717	N	N	27	N	N
129	20240308	090129	57	100.00	KOSPI200		화학	N	N	N	N	N	288000	3000	2	1.05	115553500	398	1.27	290500	291000	287500	370500	199500	285000	290335.43	13.17	-27	296333	290666	286333	280666	276333	288500	278500	481	85500	5000	216600	500	1	8886471	25593	75.57	0.47	12	0.00	3811.00	610212.00	292000	20240307	-1.37	186700	20230707	54.26	292000	-1.37	20240307	199900	44.07	20240118	292000	-1.37	20240307	186700	54.26	20230707	0.89	N	002380	5000	480 억	1170717	N	N	27	N	N
130	20240307	160127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	285000	-1500	5	-0.52	8971656500	31370	61.91	285500	292000	282000	372000	201000	286500	285995.17	13.13	-802	296166	291332	285166	280332	274166	293750	282750	481	85500	5000	217740	500	1	8886471	25326	74.78	0.47	12	0.35	3811.00	610212.00	292000	20240307	-2.40	186700	20230707	52.65	292000	-2.40	20240307	199900	42.57	20240118	292000	-2.40	20240307	186700	52.65	20230707	0.87	N	002380	5000	480 억	1167013	N	N	27	N	N
131	20240307	150127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	286500	0	3	0.00	8359212000	29225	57.68	285500	292000	282000	372000	201000	286500	286029.50	13.13	-393	296166	291332	285166	280332	274166	293750	282750	481	85500	5000	217740	500	1	8886471	25460	75.18	0.47	12	0.33	3811.00	610212.00	292000	20240307	-1.88	186700	20230707	53.45	292000	-1.88	20240307	199900	43.32	20240118	292000	-1.88	20240307	186700	53.45	20230707	0.87	N	002380	5000	480 억	1167013	N	N	2	N	N
132	20240307	140127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	284500	-2000	5	-0.70	6970028000	24371	48.10	285500	292000	282000	372000	201000	286500	285996.80	13.13	551	296166	291332	285166	280332	274166	293750	282750	481	85500	5000	217740	500	1	8886471	25282	74.65	0.47	12	0.27	3811.00	610212.00	292000	20240307	-2.57	186700	20230707	52.38	292000	-2.57	20240307	199900	42.32	20240118	292000	-2.57	20240307	186700	52.38	20230707	0.87	N	002380	5000	480 억	1167013	N	N	2	N	N
133	20240307	130126	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	285000	-1500	5	-0.52	5604021000	19583	38.65	285500	292000	282000	372000	201000	286500	286167.65	13.13	884	296166	291332	285166	280332	274166	293750	282750	481	85500	5000	217740	500	1	8886471	25326	74.78	0.47	12	0.22	3811.00	610212.00	292000	20240307	-2.40	186700	20230707	52.65	292000	-2.40	20240307	199900	42.57	20240118	292000	-2.40	20240307	186700	52.65	20230707	0.87	N	002380	5000	480 억	1167013	N	N	2	N	N
134	20240307	120127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	283500	-3000	5	-1.05	4350397000	15162	29.92	285500	292000	283000	372000	201000	286500	286927.65	13.13	-429	296166	291332	285166	280332	274166	293750	282750	481	85500	5000	217740	500	1	8886471	25193	74.39	0.46	12	0.17	3811.00	610212.00	292000	20240307	-2.91	186700	20230707	51.85	292000	-2.91	20240307	199900	41.82	20240118	292000	-2.91	20240307	186700	51.85	20230707	0.87	N	002380	5000	480 억	1167013	N	N	2	N	N
135	20240307	110128	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	286000	-500	5	-0.17	3098246500	10759	21.23	285500	292000	284000	372000	201000	286500	287967.89	13.13	-1029	296166	291332	285166	280332	274166	293750	282750	481	85500	5000	217740	500	1	8886471	25415	75.05	0.47	12	0.12	3811.00	610212.00	292000	20240307	-2.05	186700	20230707	53.19	292000	-2.05	20240307	199900	43.07	20240118	292000	-2.05	20240307	186700	53.19	20230707	0.87	N	002380	5000	480 억	1167013	N	N	2	N	N
136	20240307	100129	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	286500	0	3	0.00	2190553000	7591	14.98	285500	292000	284000	372000	201000	286500	288572.39	13.13	-209	296166	291332	285166	280332	274166	293750	282750	481	85500	5000	217740	500	1	8886471	25460	75.18	0.47	12	0.09	3811.00	610212.00	292000	20240307	-1.88	186700	20230707	53.45	292000	-1.88	20240307	199900	43.32	20240118	292000	-1.88	20240307	186700	53.45	20230707	0.87	N	002380	5000	480 억	1167013	N	N	2	N	N
137	20240307	090127	57	100.00	KOSPI200		화학	N	N	N	N	N	284500	-2000	5	-0.70	52224000	183	0.36	285500	286000	284500	372000	201000	286500	285377.05	13.13	-83	296166	291332	285166	280332	274166	293750	282750	481	85500	5000	217740	500	1	8886471	25282	74.65	0.47	12	0.00	3811.00	610212.00	290000	20240306	-1.90	186700	20230707	52.38	290000	-1.90	20240306	199900	42.32	20240118	290000	-1.90	20240306	186700	52.38	20230707	0.87	N	002380	5000	480 억	1167013	N	N	2	N	N
138	20240306	160127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	286500	7500	2	2.69	14508133500	50617	176.73	279000	290000	279000	362500	195500	279000	286627.09	13.17	-4488	293000	286000	281000	274000	269000	289500	277500	481	83500	5000	212040	500	1	8886471	25460	75.18	0.47	12	0.57	3811.00	610212.00	290000	20240306	-1.21	186700	20230707	53.45	290000	-1.21	20240306	199900	43.32	20240118	290000	-1.21	20240306	186700	53.45	20230707	0.90	N	002380	5000	480 억	1170232	N	N	2	N	N
139	20240306	150127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	286000	7000	2	2.51	13762266500	48009	167.62	279000	290000	279000	362500	195500	279000	286661.57	13.17	-4358	293000	286000	281000	274000	269000	289500	277500	481	83500	5000	212040	500	1	8886471	25415	75.05	0.47	12	0.54	3811.00	610212.00	290000	20240306	-1.38	186700	20230707	53.19	290000	-1.38	20240306	199900	43.07	20240118	290000	-1.38	20240306	186700	53.19	20230707	0.90	N	002380	5000	480 억	1170232	N	N	10	N	N
140	20240306	140127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	286000	7000	2	2.51	12025750000	41949	146.46	279000	290000	279000	362500	195500	279000	286677.13	13.17	-3743	293000	286000	281000	274000	269000	289500	277500	481	83500	5000	212040	500	1	8886471	25415	75.05	0.47	12	0.47	3811.00	610212.00	290000	20240306	-1.38	186700	20230707	53.19	290000	-1.38	20240306	199900	43.07	20240118	290000	-1.38	20240306	186700	53.19	20230707	0.90	N	002380	5000	480 억	1170232	N	N	10	N	N
141	20240306	130127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	287500	8500	2	3.05	10534572500	36759	128.34	279000	290000	279000	362500	195500	279000	286586.71	13.17	-3196	293000	286000	281000	274000	269000	289500	277500	481	83500	5000	212040	500	1	8886471	25549	75.44	0.47	12	0.41	3811.00	610212.00	290000	20240306	-0.86	186700	20230707	53.99	290000	-0.86	20240306	199900	43.82	20240118	290000	-0.86	20240306	186700	53.99	20230707	0.90	N	002380	5000	480 억	1170232	N	N	10	N	N
142	20240306	120127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	287500	8500	2	3.05	9068245000	31652	110.51	279000	290000	279000	362500	195500	279000	286500.46	13.17	-2100	293000	286000	281000	274000	269000	289500	277500	481	83500	5000	212040	500	1	8886471	25549	75.44	0.47	12	0.36	3811.00	610212.00	290000	20240306	-0.86	186700	20230707	53.99	290000	-0.86	20240306	199900	43.82	20240118	290000	-0.86	20240306	186700	53.99	20230707	0.90	N	002380	5000	480 억	1170232	N	N	10	N	N
143	20240306	110128	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	286500	7500	2	2.69	7322936000	25562	89.25	279000	290000	279000	362500	195500	279000	286480.06	13.17	-472	293000	286000	281000	274000	269000	289500	277500	481	83500	5000	212040	500	1	8886471	25460	75.18	0.47	12	0.29	3811.00	610212.00	290000	20240306	-1.21	186700	20230707	53.45	290000	-1.21	20240306	199900	43.32	20240118	290000	-1.21	20240306	186700	53.45	20230707	0.90	N	002380	5000	480 억	1170232	N	N	10	N	N
144	20240306	100126	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	288500	9500	2	3.41	4878242500	17011	59.39	279000	290000	279000	362500	195500	279000	286774.00	13.17	588	293000	286000	281000	274000	269000	289500	277500	481	83500	5000	212040	500	1	8886471	25637	75.70	0.47	12	0.19	3811.00	610212.00	290000	20240306	-0.52	186700	20230707	54.53	290000	-0.52	20240306	199900	44.32	20240118	290000	-0.52	20240306	186700	54.53	20230707	0.90	N	002380	5000	480 억	1170232	N	N	10	N	N
145	20240306	090126	57	100.00	KOSPI200		화학	N	N	N	N	N	284500	5500	2	1.97	181388500	645	2.25	279000	285500	279000	362500	195500	279000	281253.93	13.17	180	293000	286000	281000	274000	269000	289500	277500	481	83500	5000	212040	500	1	8886471	25282	74.65	0.47	12	0.01	3811.00	610212.00	288000	20240305	-1.22	186700	20230707	52.38	288000	-1.22	20240305	199900	42.32	20240118	288000	-1.22	20240305	186700	52.38	20230707	0.90	N	002380	5000	480 억	1170232	N	N	10	N	N
146	20240305	160127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	279000	-1500	5	-0.53	8043901500	28595	52.72	277000	288000	276000	364500	196500	280500	281306.09	13.17	-2015	292833	286666	276833	270666	260833	289750	273750	481	84000	5000	213180	500	1	8886471	24793	73.21	0.46	12	0.32	3811.00	610212.00	288000	20240305	-3.12	186700	20230707	49.44	288000	-3.12	20240305	199900	39.57	20240118	288000	-3.12	20240305	186700	49.44	20230707	0.84	N	002380	5000	480 억	1170632	N	N	7	N	N
147	20240305	150127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	280000	-500	5	-0.18	7681983500	27299	50.33	277000	288000	276000	364500	196500	280500	281401.64	13.17	-1786	292833	286666	276833	270666	260833	289750	273750	481	84000	5000	213180	500	1	8886471	24882	73.47	0.46	12	0.31	3811.00	610212.00	288000	20240305	-2.78	186700	20230707	49.97	288000	-2.78	20240305	199900	40.07	20240118	288000	-2.78	20240305	186700	49.97	20230707	0.84	N	002380	5000	480 억	1170632	N	N	28	N	N
148	20240305	140127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	276000	-4500	5	-1.60	6376497500	22628	41.72	277000	288000	276000	364500	196500	280500	281796.78	13.17	-660	292833	286666	276833	270666	260833	289750	273750	481	84000	5000	213180	500	1	8886471	24527	72.42	0.45	12	0.25	3811.00	610212.00	288000	20240305	-4.17	186700	20230707	47.83	288000	-4.17	20240305	199900	38.07	20240118	288000	-4.17	20240305	186700	47.83	20230707	0.84	N	002380	5000	480 억	1170632	N	N	28	N	N
149	20240305	130127	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	278500	-2000	5	-0.71	5245753500	18579	34.25	277000	288000	276500	364500	196500	280500	282348.54	13.17	-389	292833	286666	276833	270666	260833	289750	273750	481	84000	5000	213180	500	1	8886471	24749	73.08	0.46	12	0.21	3811.00	610212.00	288000	20240305	-3.30	186700	20230707	49.17	288000	-3.30	20240305	199900	39.32	20240118	288000	-3.30	20240305	186700	49.17	20230707	0.84	N	002380	5000	480 억	1170632	N	N	28	N	N
150	20240305	120126	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	279000	-1500	5	-0.53	4837556000	17113	31.55	277000	288000	276500	364500	196500	280500	282683.11	13.17	-406	292833	286666	276833	270666	260833	289750	273750	481	84000	5000	213180	500	1	8886471	24793	73.21	0.46	12	0.19	3811.00	610212.00	288000	20240305	-3.12	186700	20230707	49.44	288000	-3.12	20240305	199900	39.57	20240118	288000	-3.12	20240305	186700	49.44	20230707	0.84	N	002380	5000	480 억	1170632	N	N	28	N	N
151	20240305	110126	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	279500	-1000	5	-0.36	3832834000	13517	24.92	277000	288000	276500	364500	196500	280500	283556.56	13.17	218	292833	286666	276833	270666	260833	289750	273750	481	84000	5000	213180	500	1	8886471	24838	73.34	0.46	12	0.15	3811.00	610212.00	288000	20240305	-2.95	186700	20230707	49.71	288000	-2.95	20240305	199900	39.82	20240118	288000	-2.95	20240305	186700	49.71	20230707	0.84	N	002380	5000	480 억	1170632	N	N	28	N	N
152	20240305	100125	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	284500	4000	2	1.43	2884521000	10142	18.70	277000	288000	276500	364500	196500	280500	284413.43	13.17	537	292833	286666	276833	270666	260833	289750	273750	481	84000	5000	213180	500	1	8886471	25282	74.65	0.47	12	0.11	3811.00	610212.00	288000	20240305	-1.22	186700	20230707	52.38	288000	-1.22	20240305	199900	42.32	20240118	288000	-1.22	20240305	186700	52.38	20230707	0.84	N	002380	5000	480 억	1170632	N	N	28	N	N
153	20240305	090127	57	100.00	KOSPI200		화학	N	N	N	N	N	277000	-3500	5	-1.25	70086500	253	0.47	277000	277500	276500	364500	196500	280500	277021.74	13.17	8	292833	286666	276833	270666	260833	289750	273750	481	84000	5000	213180	500	1	8886471	24616	72.68	0.45	12	0.00	3811.00	610212.00	287000	20240208	-3.48	186700	20230707	48.37	287000	-3.48	20240208	199900	38.57	20240118	287000	-3.48	20240208	186700	48.37	20230707	0.84	N	002380	5000	480 억	1170632	N	N	28	N	N
154	20240304	160127	57	100.00	KOSPI200		화학	N	N	N	N	N	280500	15000	2	5.65	15028486500	54141	114.45	268500	283000	267000	345000	186000	265500	277580.35	13.20	-2687	280166	272832	267666	260332	255166	276500	264000	481	79500	5000	201780	500	1	8886471	24927	73.60	0.46	12	0.61	3811.00	610212.00	287000	20240208	-2.26	186700	20230707	50.24	287000	-2.26	20240208	199900	40.32	20240118	287000	-2.26	20240208	186700	50.24	20230707	0.83	N	002380	5000	480 억	1173118	N	N	28	N	N
155	20240304	150126	57	100.00	KOSPI200		화학	N	N	N	N	N	282000	16500	2	6.21	14004891500	50493	106.74	268500	283000	267000	345000	186000	265500	277363.03	13.20	-2454	280166	272832	267666	260332	255166	276500	264000	481	79500	5000	201780	500	1	8886471	25060	74.00	0.46	12	0.57	3811.00	610212.00	287000	20240208	-1.74	186700	20230707	51.04	287000	-1.74	20240208	199900	41.07	20240118	287000	-1.74	20240208	186700	51.04	20230707	0.83	N	002380	5000	480 억	1173118	N	N	69	N	N
156	20240304	140124	57	100.00	KOSPI200		화학	N	N	N	N	N	282000	16500	2	6.21	10765240500	38994	82.43	268500	282500	267000	345000	186000	265500	276074.28	13.20	1134	280166	272832	267666	260332	255166	276500	264000	481	79500	5000	201780	500	1	8886471	25060	74.00	0.46	12	0.44	3811.00	610212.00	287000	20240208	-1.74	186700	20230707	51.04	287000	-1.74	20240208	199900	41.07	20240118	287000	-1.74	20240208	186700	51.04	20230707	0.83	N	002380	5000	480 억	1173118	N	N	69	N	N
157	20240304	130126	57	100.00	KOSPI200		화학	N	N	N	N	N	275000	9500	2	3.58	6497068500	23744	50.19	268500	277500	267000	345000	186000	265500	273629.91	13.20	1578	280166	272832	267666	260332	255166	276500	264000	481	79500	5000	201780	500	1	8886471	24438	72.16	0.45	12	0.27	3811.00	610212.00	287000	20240208	-4.18	186700	20230707	47.30	287000	-4.18	20240208	199900	37.57	20240118	287000	-4.18	20240208	186700	47.30	20230707	0.83	N	002380	5000	480 억	1173118	N	N	69	N	N
158	20240304	120123	57	100.00	KOSPI200		화학	N	N	N	N	N	276500	11000	2	4.14	5248098500	19223	40.64	268500	277500	267000	345000	186000	265500	273011.42	13.20	2114	280166	272832	267666	260332	255166	276500	264000	481	79500	5000	201780	500	1	8886471	24571	72.55	0.45	12	0.22	3811.00	610212.00	287000	20240208	-3.66	186700	20230707	48.10	287000	-3.66	20240208	199900	38.32	20240118	287000	-3.66	20240208	186700	48.10	20230707	0.83	N	002380	5000	480 억	1173118	N	N	69	N	N
159	20240304	110126	57	100.00	KOSPI200		화학	N	N	N	N	N	275000	9500	2	3.58	3319798000	12232	25.86	268500	275000	267000	345000	186000	265500	271402.71	13.20	467	280166	272832	267666	260332	255166	276500	264000	481	79500	5000	201780	500	1	8886471	24438	72.16	0.45	12	0.14	3811.00	610212.00	287000	20240208	-4.18	186700	20230707	47.30	287000	-4.18	20240208	199900	37.57	20240118	287000	-4.18	20240208	186700	47.30	20230707	0.83	N	002380	5000	480 억	1173118	N	N	69	N	N
160	20240304	100125	57	100.00	KOSPI200		화학	N	N	N	N	N	272500	7000	2	2.64	1548602000	5738	12.13	268500	273000	267000	345000	186000	265500	269885.33	13.20	-43	280166	272832	267666	260332	255166	276500	264000	481	79500	5000	201780	500	1	8886471	24216	71.50	0.45	12	0.06	3811.00	610212.00	287000	20240208	-5.05	186700	20230707	45.96	287000	-5.05	20240208	199900	36.32	20240118	287000	-5.05	20240208	186700	45.96	20230707	0.83	N	002380	5000	480 억	1173118	N	N	69	N	N
161	20240304	090126	57	100.00	KOSPI200		화학	N	N	N	N	N	268500	3000	2	1.13	123211500	459	0.97	268500	269000	268000	345000	186000	265500	268434.64	13.20	-56	280166	272832	267666	260332	255166	276500	264000	481	79500	5000	201780	500	1	8886471	23860	70.45	0.44	12	0.01	3811.00	610212.00	287000	20240208	-6.45	186700	20230707	43.81	287000	-6.45	20240208	199900	34.32	20240118	287000	-6.45	20240208	186700	43.81	20230707	0.83	N	002380	5000	480 억	1173118	N	N	69	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History