KissMeData/010950/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250331	161652	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56100	-1200	5	-2.09	12329033050	219250	262.36	56600	56800	55700	74400	40200	57300	56232.76	74.83	-101988	58566	57932	57466	56832	56366	57700	56600	2815	17100	2500	44690	100	1	112582792	63159	-33.88	0.75	12	0.19	-1656.00	74590.00	84500	20240408	-33.61	53400	20241209	5.06	65300	-14.09	20250117	54100	3.70	20250102	84500	-33.61	20240408	53400	5.06	20241209	0.16	Y	010950	2500	2814 억	84248093	N	N	94789	N	N
3	20250331	151529	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	55900	-1400	5	-2.44	11268757650	200340	239.73	56600	56800	55700	74400	40200	57300	56248.17	74.83	-93817	58566	57932	57466	56832	56366	57700	56600	2815	17100	2500	44690	100	1	112582792	62934	-33.76	0.75	12	0.18	-1656.00	74590.00	84500	20240408	-33.85	53400	20241209	4.68	65300	-14.40	20250117	54100	3.33	20250102	84500	-33.85	20240408	53400	4.68	20241209	0.16	Y	010950	2500	2814 억	84248093	N	N	310	N	N
4	20250331	120658	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-900	5	-1.57	5695295550	100883	120.72	56600	56800	56000	74400	40200	57300	56454.46	74.83	-52954	58566	57932	57466	56832	56366	57700	56600	2815	17100	2500	44690	100	1	112582792	63497	-34.06	0.76	12	0.09	-1656.00	74590.00	84500	20240408	-33.25	53400	20241209	5.62	65300	-13.63	20250117	54100	4.25	20250102	84500	-33.25	20240408	53400	5.62	20241209	0.16	Y	010950	2500	2814 억	84248093	N	N	310	N	N
5	20250331	091215	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56300	-1000	5	-1.75	961926000	17109	20.47	56600	56700	56000	74400	40200	57300	56223.39	74.83	-12459	58566	57932	57466	56832	56366	57700	56600	2815	17100	2500	44690	100	1	112582792	63384	-34.00	0.75	12	0.02	-1656.00	74590.00	84500	20240408	-33.37	53400	20241209	5.43	65300	-13.78	20250117	54100	4.07	20250102	84500	-33.37	20240408	53400	5.43	20241209	0.16	Y	010950	2500	2814 억	84248093	N	N	310	N	N
6	20250328	160256	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57300	-600	5	-1.04	4786373350	83568	114.18	58100	58100	57000	75200	40600	57900	57275.19	74.83	-45668	58633	58266	57833	57466	57033	58450	57650	2815	17300	2500	45160	100	1	112582792	64510	-34.60	0.77	12	0.07	-1656.00	74590.00	84500	20240408	-32.19	53400	20241209	7.30	65300	-12.25	20250117	54100	5.91	20250102	84500	-32.19	20240408	53400	7.30	20241209	0.16	N	010950	2500	2814 억	84245157	N	N	309	N	N
7	20250328	150257	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57200	-700	5	-1.21	4183868550	73049	99.81	58100	58100	57000	75200	40600	57900	57274.82	74.83	-43698	58633	58266	57833	57466	57033	58450	57650	2815	17300	2500	45160	100	1	112582792	64397	-34.54	0.77	12	0.06	-1656.00	74590.00	84500	20240408	-32.31	53400	20241209	7.12	65300	-12.40	20250117	54100	5.73	20250102	84500	-32.31	20240408	53400	7.12	20241209	0.16	N	010950	2500	2814 억	84245157	N	N	16	N	N
8	20250328	140257	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57000	-900	5	-1.55	3820739150	66689	91.12	58100	58100	57000	75200	40600	57900	57291.89	74.83	-41113	58633	58266	57833	57466	57033	58450	57650	2815	17300	2500	45160	100	1	112582792	64172	-34.42	0.76	12	0.06	-1656.00	74590.00	84500	20240408	-32.54	53400	20241209	6.74	65300	-12.71	20250117	54100	5.36	20250102	84500	-32.54	20240408	53400	6.74	20241209	0.16	N	010950	2500	2814 억	84245157	N	N	16	N	N
9	20250328	130257	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57200	-700	5	-1.21	2995966750	52242	71.38	58100	58100	57100	75200	40600	57900	57347.86	74.83	-33226	58633	58266	57833	57466	57033	58450	57650	2815	17300	2500	45160	100	1	112582792	64397	-34.54	0.77	12	0.05	-1656.00	74590.00	84500	20240408	-32.31	53400	20241209	7.12	65300	-12.40	20250117	54100	5.73	20250102	84500	-32.31	20240408	53400	7.12	20241209	0.16	N	010950	2500	2814 억	84245157	N	N	16	N	N
10	20250328	120256	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57200	-700	5	-1.21	2743430400	47826	65.35	58100	58100	57100	75200	40600	57900	57362.74	74.83	-30176	58633	58266	57833	57466	57033	58450	57650	2815	17300	2500	45160	100	1	112582792	64397	-34.54	0.77	12	0.04	-1656.00	74590.00	84500	20240408	-32.31	53400	20241209	7.12	65300	-12.40	20250117	54100	5.73	20250102	84500	-32.31	20240408	53400	7.12	20241209	0.16	N	010950	2500	2814 억	84245157	N	N	16	N	N
11	20250328	110256	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57200	-700	5	-1.21	2234585900	38928	53.19	58100	58100	57100	75200	40600	57900	57403.05	74.83	-25446	58633	58266	57833	57466	57033	58450	57650	2815	17300	2500	45160	100	1	112582792	64397	-34.54	0.77	12	0.03	-1656.00	74590.00	84500	20240408	-32.31	53400	20241209	7.12	65300	-12.40	20250117	54100	5.73	20250102	84500	-32.31	20240408	53400	7.12	20241209	0.16	N	010950	2500	2814 억	84245157	N	N	16	N	N
12	20250328	100257	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57300	-600	5	-1.04	1906294650	33204	45.37	58100	58100	57100	75200	40600	57900	57411.60	74.83	-22494	58633	58266	57833	57466	57033	58450	57650	2815	17300	2500	45160	100	1	112582792	64510	-34.60	0.77	12	0.03	-1656.00	74590.00	84500	20240408	-32.19	53400	20241209	7.30	65300	-12.25	20250117	54100	5.91	20250102	84500	-32.19	20240408	53400	7.30	20241209	0.16	N	010950	2500	2814 억	84245157	N	N	16	N	N
13	20250328	090259	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57700	-200	5	-0.35	134177700	2327	3.18	58100	58100	57500	75200	40600	57900	57661.24	74.83	-1182	58633	58266	57833	57466	57033	58450	57650	2815	17300	2500	45160	100	1	112582792	64960	-34.84	0.77	12	0.00	-1656.00	74590.00	84500	20240408	-31.72	53400	20241209	8.05	65300	-11.64	20250117	54100	6.65	20250102	84500	-31.72	20240408	53400	8.05	20241209	0.16	N	010950	2500	2814 억	84245157	N	N	16	N	N
14	20250327	160256	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	100	2	0.17	4236148400	73188	73.51	57500	58200	57400	75100	40500	57800	57880.36	74.84	-17466	58400	58100	57900	57600	57400	58000	57500	2815	17300	2500	45080	100	1	112582792	65185	-34.96	0.78	12	0.07	-1656.00	74590.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84257437	N	N	16	N	N
15	20250327	150257	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58000	200	2	0.35	3509913500	60651	60.92	57500	58200	57400	75100	40500	57800	57870.66	74.84	-14283	58400	58100	57900	57600	57400	58000	57500	2815	17300	2500	45080	100	1	112582792	65298	-35.02	0.78	12	0.05	-1656.00	74590.00	84500	20240408	-31.36	53400	20241209	8.61	65300	-11.18	20250117	54100	7.21	20250102	84500	-31.36	20240408	53400	8.61	20241209	0.16	N	010950	2500	2814 억	84257437	N	N	369	N	N
16	20250327	140255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58100	300	2	0.52	2969758500	51332	51.56	57500	58200	57400	75100	40500	57800	57853.94	74.84	-12332	58400	58100	57900	57600	57400	58000	57500	2815	17300	2500	45080	100	1	112582792	65411	-35.08	0.78	12	0.05	-1656.00	74590.00	84500	20240408	-31.24	53400	20241209	8.80	65300	-11.03	20250117	54100	7.39	20250102	84500	-31.24	20240408	53400	8.80	20241209	0.16	N	010950	2500	2814 억	84257437	N	N	369	N	N
17	20250327	130253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58000	200	2	0.35	2407378850	41647	41.83	57500	58100	57400	75100	40500	57800	57804.38	74.84	-11932	58400	58100	57900	57600	57400	58000	57500	2815	17300	2500	45080	100	1	112582792	65298	-35.02	0.78	12	0.04	-1656.00	74590.00	84500	20240408	-31.36	53400	20241209	8.61	65300	-11.18	20250117	54100	7.21	20250102	84500	-31.36	20240408	53400	8.61	20241209	0.16	N	010950	2500	2814 억	84257437	N	N	369	N	N
18	20250327	120257	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	100	2	0.17	1869087750	32357	32.50	57500	58000	57400	75100	40500	57800	57764.56	74.84	-9497	58400	58100	57900	57600	57400	58000	57500	2815	17300	2500	45080	100	1	112582792	65185	-34.96	0.78	12	0.03	-1656.00	74590.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84257437	N	N	369	N	N
19	20250327	110258	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	0	3	0.00	1438810000	24913	25.02	57500	58000	57400	75100	40500	57800	57753.38	74.84	-7736	58400	58100	57900	57600	57400	58000	57500	2815	17300	2500	45080	100	1	112582792	65073	-34.90	0.77	12	0.02	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84257437	N	N	369	N	N
20	20250327	100255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	100	2	0.17	839046600	14545	14.61	57500	58000	57400	75100	40500	57800	57686.26	74.84	-4807	58400	58100	57900	57600	57400	58000	57500	2815	17300	2500	45080	100	1	112582792	65185	-34.96	0.78	12	0.01	-1656.00	74590.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84257437	N	N	369	N	N
21	20250327	090256	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57500	-300	5	-0.52	191580500	3332	3.35	57500	57700	57400	75100	40500	57800	57497.15	74.84	-1938	58400	58100	57900	57600	57400	58000	57500	2815	17300	2500	45080	100	1	112582792	64735	-34.72	0.77	12	0.00	-1656.00	74590.00	84500	20240408	-31.95	53400	20241209	7.68	65300	-11.94	20250117	54100	6.28	20250102	84500	-31.95	20240408	53400	7.68	20241209	0.16	N	010950	2500	2814 억	84257437	N	N	369	N	N
22	20250326	160254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	0	3	0.00	5771561450	99557	94.22	58200	58200	57700	75100	40500	57800	57972.43	74.86	-28278	58400	58100	57700	57400	57000	58150	57450	2815	17300	2500	45080	100	1	112582792	65073	-34.90	0.77	12	0.09	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84281553	N	N	369	N	N
23	20250326	150252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	100	2	0.17	4891363650	84335	79.81	58200	58200	57700	75100	40500	57800	57999.21	74.86	-20626	58400	58100	57700	57400	57000	58150	57450	2815	17300	2500	45080	100	1	112582792	65185	-34.96	0.78	12	0.07	-1656.00	74590.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84281553	N	N	348	N	N
24	20250326	140254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58100	300	2	0.52	3804265800	65565	62.05	58200	58200	57700	75100	40500	57800	58022.81	74.86	-16964	58400	58100	57700	57400	57000	58150	57450	2815	17300	2500	45080	100	1	112582792	65411	-35.08	0.78	12	0.06	-1656.00	74590.00	84500	20240408	-31.24	53400	20241209	8.80	65300	-11.03	20250117	54100	7.39	20250102	84500	-31.24	20240408	53400	8.80	20241209	0.16	N	010950	2500	2814 억	84281553	N	N	348	N	N
25	20250326	130255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58200	400	2	0.69	2744321800	47319	44.78	58200	58200	57700	75100	40500	57800	57996.19	74.86	-11913	58400	58100	57700	57400	57000	58150	57450	2815	17300	2500	45080	100	1	112582792	65523	-35.14	0.78	12	0.04	-1656.00	74590.00	84500	20240408	-31.12	53400	20241209	8.99	65300	-10.87	20250117	54100	7.58	20250102	84500	-31.12	20240408	53400	8.99	20241209	0.16	N	010950	2500	2814 억	84281553	N	N	348	N	N
26	20250326	120255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	100	2	0.17	2282242900	39362	37.25	58200	58200	57700	75100	40500	57800	57980.87	74.86	-8838	58400	58100	57700	57400	57000	58150	57450	2815	17300	2500	45080	100	1	112582792	65185	-34.96	0.78	12	0.03	-1656.00	74590.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84281553	N	N	348	N	N
27	20250326	110254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58000	200	2	0.35	1848804500	31886	30.18	58200	58200	57700	75100	40500	57800	57981.70	74.86	-3463	58400	58100	57700	57400	57000	58150	57450	2815	17300	2500	45080	100	1	112582792	65298	-35.02	0.78	12	0.03	-1656.00	74590.00	84500	20240408	-31.36	53400	20241209	8.61	65300	-11.18	20250117	54100	7.21	20250102	84500	-31.36	20240408	53400	8.61	20241209	0.16	N	010950	2500	2814 억	84281553	N	N	348	N	N
28	20250326	100256	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	0	3	0.00	939498450	16206	15.34	58200	58200	57700	75100	40500	57800	57972.26	74.86	-2383	58400	58100	57700	57400	57000	58150	57450	2815	17300	2500	45080	100	1	112582792	65073	-34.90	0.77	12	0.01	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84281553	N	N	348	N	N
29	20250326	090254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58000	200	2	0.35	77052050	1327	1.26	58200	58200	57800	75100	40500	57800	58064.85	74.86	-663	58400	58100	57700	57400	57000	58150	57450	2815	17300	2500	45080	100	1	112582792	65298	-35.02	0.78	12	0.00	-1656.00	74590.00	84500	20240408	-31.36	53400	20241209	8.61	65300	-11.18	20250117	54100	7.21	20250102	84500	-31.36	20240408	53400	8.61	20241209	0.16	N	010950	2500	2814 억	84281553	N	N	348	N	N
30	20250325	160253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	100	2	0.17	6089806400	105665	113.47	57800	58000	57300	75000	40400	57700	57633.11	74.87	-41994	58366	58032	57866	57532	57366	57950	57450	2815	17300	2500	45000	100	1	112582792	65073	-34.90	0.77	12	0.09	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84292922	N	N	348	N	N
31	20250325	150254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57600	-100	5	-0.17	5040357500	87489	93.95	57800	58000	57300	75000	40400	57700	57611.33	74.87	-40763	58366	58032	57866	57532	57366	57950	57450	2815	17300	2500	45000	100	1	112582792	64848	-34.78	0.77	12	0.08	-1656.00	74590.00	84500	20240408	-31.83	53400	20241209	7.87	65300	-11.79	20250117	54100	6.47	20250102	84500	-31.83	20240408	53400	7.87	20241209	0.16	N	010950	2500	2814 억	84292922	N	N	366	N	N
32	20250325	140254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57400	-300	5	-0.52	4480103750	77765	83.51	57800	58000	57300	75000	40400	57700	57610.80	74.87	-40742	58366	58032	57866	57532	57366	57950	57450	2815	17300	2500	45000	100	1	112582792	64623	-34.66	0.77	12	0.07	-1656.00	74590.00	84500	20240408	-32.07	53400	20241209	7.49	65300	-12.10	20250117	54100	6.10	20250102	84500	-32.07	20240408	53400	7.49	20241209	0.16	N	010950	2500	2814 억	84292922	N	N	366	N	N
33	20250325	130254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57600	-100	5	-0.17	3624305650	62897	67.54	57800	58000	57300	75000	40400	57700	57622.87	74.87	-31012	58366	58032	57866	57532	57366	57950	57450	2815	17300	2500	45000	100	1	112582792	64848	-34.78	0.77	12	0.06	-1656.00	74590.00	84500	20240408	-31.83	53400	20241209	7.87	65300	-11.79	20250117	54100	6.47	20250102	84500	-31.83	20240408	53400	7.87	20241209	0.16	N	010950	2500	2814 억	84292922	N	N	366	N	N
34	20250325	120254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57500	-200	5	-0.35	3342544600	58004	62.29	57800	58000	57300	75000	40400	57700	57626.11	74.87	-28023	58366	58032	57866	57532	57366	57950	57450	2815	17300	2500	45000	100	1	112582792	64735	-34.72	0.77	12	0.05	-1656.00	74590.00	84500	20240408	-31.95	53400	20241209	7.68	65300	-11.94	20250117	54100	6.28	20250102	84500	-31.95	20240408	53400	7.68	20241209	0.16	N	010950	2500	2814 억	84292922	N	N	366	N	N
35	20250325	110253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57600	-100	5	-0.17	2303341850	39923	42.87	57800	58000	57500	75000	40400	57700	57694.61	74.87	-16858	58366	58032	57866	57532	57366	57950	57450	2815	17300	2500	45000	100	1	112582792	64848	-34.78	0.77	12	0.04	-1656.00	74590.00	84500	20240408	-31.83	53400	20241209	7.87	65300	-11.79	20250117	54100	6.47	20250102	84500	-31.83	20240408	53400	7.87	20241209	0.16	N	010950	2500	2814 억	84292922	N	N	366	N	N
36	20250325	100300	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57700	0	3	0.00	1466726500	25407	27.28	57800	58000	57500	75000	40400	57700	57729.23	74.87	-10366	58366	58032	57866	57532	57366	57950	57450	2815	17300	2500	45000	100	1	112582792	64960	-34.84	0.77	12	0.02	-1656.00	74590.00	84500	20240408	-31.72	53400	20241209	8.05	65300	-11.64	20250117	54100	6.65	20250102	84500	-31.72	20240408	53400	8.05	20241209	0.16	N	010950	2500	2814 억	84292922	N	N	366	N	N
37	20250325	090254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	100	2	0.17	213057500	3686	3.96	57800	58000	57700	75000	40400	57700	57801.82	74.87	-2069	58366	58032	57866	57532	57366	57950	57450	2815	17300	2500	45000	100	1	112582792	65073	-34.90	0.77	12	0.00	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84292922	N	N	366	N	N
38	20250324	160253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57700	-300	5	-0.52	5385026050	93123	37.67	57700	58200	57700	75400	40600	58000	57827.03	74.89	-27380	58933	58466	58133	57666	57333	58300	57500	2815	17400	2500	45240	100	1	112582792	64960	-34.84	0.77	12	0.08	-1656.00	74590.00	84500	20240408	-31.72	53400	20241209	8.05	65300	-11.64	20250117	54100	6.65	20250102	84500	-31.72	20240408	53400	8.05	20241209	0.16	N	010950	2500	2814 억	84314862	N	N	366	N	N
39	20250324	150255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	-200	5	-0.34	4283125850	74035	29.95	57700	58200	57700	75400	40600	58000	57852.72	74.89	-21861	58933	58466	58133	57666	57333	58300	57500	2815	17400	2500	45240	100	1	112582792	65073	-34.90	0.77	12	0.07	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84314862	N	N	677	N	N
40	20250324	140254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	-100	5	-0.17	3445313850	59540	24.09	57700	58200	57700	75400	40600	58000	57865.53	74.89	-16569	58933	58466	58133	57666	57333	58300	57500	2815	17400	2500	45240	100	1	112582792	65185	-34.96	0.78	12	0.05	-1656.00	74590.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84314862	N	N	677	N	N
41	20250324	130254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	-200	5	-0.34	2931412650	50655	20.49	57700	58200	57700	75400	40600	58000	57870.15	74.89	-13586	58933	58466	58133	57666	57333	58300	57500	2815	17400	2500	45240	100	1	112582792	65073	-34.90	0.77	12	0.04	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84314862	N	N	677	N	N
42	20250324	120255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	-200	5	-0.34	2208461000	38149	15.43	57700	58200	57700	75400	40600	58000	57890.40	74.89	-6448	58933	58466	58133	57666	57333	58300	57500	2815	17400	2500	45240	100	1	112582792	65073	-34.90	0.77	12	0.03	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84314862	N	N	677	N	N
43	20250324	110254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57800	-200	5	-0.34	1489848950	25725	10.41	57700	58200	57700	75400	40600	58000	57914.44	74.89	-3753	58933	58466	58133	57666	57333	58300	57500	2815	17400	2500	45240	100	1	112582792	65073	-34.90	0.77	12	0.02	-1656.00	74590.00	84500	20240408	-31.60	53400	20241209	8.24	65300	-11.49	20250117	54100	6.84	20250102	84500	-31.60	20240408	53400	8.24	20241209	0.16	N	010950	2500	2814 억	84314862	N	N	677	N	N
44	20250324	100253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	-100	5	-0.17	810861450	14007	5.67	57700	58200	57700	75400	40600	58000	57889.73	74.89	-3906	58933	58466	58133	57666	57333	58300	57500	2815	17400	2500	45240	100	1	112582792	65185	-34.96	0.78	12	0.01	-1656.00	74590.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84314862	N	N	677	N	N
45	20250324	090254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	-100	5	-0.17	113583550	1966	0.80	57700	58000	57700	75400	40600	58000	57773.93	74.89	-545	58933	58466	58133	57666	57333	58300	57500	2815	17400	2500	45240	100	1	112582792	65185	-34.96	0.78	12	0.00	-1656.00	74590.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84314862	N	N	677	N	N
46	20250321	160253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58000	-300	5	-0.51	13527095250	232697	289.45	58300	58600	57800	75700	40900	58300	58131.87	74.94	-70677	59033	58666	58333	57966	57633	58850	58150	2815	17400	2500	45470	100	1	112582792	65298	7.13	0.75	12	0.21	8137.00	77522.00	84500	20240408	-31.36	53400	20241209	8.61	65300	-11.18	20250117	54100	7.21	20250102	84500	-31.36	20240408	53400	8.61	20241209	0.16	N	010950	2500	2814 억	84366542	N	N	677	N	N
47	20250321	150254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58200	-100	5	-0.17	10237430250	176009	218.94	58300	58600	57800	75700	40900	58300	58164.24	74.94	-58923	59033	58666	58333	57966	57633	58850	58150	2815	17400	2500	45470	100	1	112582792	65523	7.15	0.75	12	0.16	8137.00	77522.00	84500	20240408	-31.12	53400	20241209	8.99	65300	-10.87	20250117	54100	7.58	20250102	84500	-31.12	20240408	53400	8.99	20241209	0.16	N	010950	2500	2814 억	84366542	N	N	1	N	N
48	20250321	140253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58100	-200	5	-0.34	8290010400	142519	177.28	58300	58600	57800	75700	40900	58300	58167.76	74.94	-53088	59033	58666	58333	57966	57633	58850	58150	2815	17400	2500	45470	100	1	112582792	65411	7.14	0.75	12	0.13	8137.00	77522.00	84500	20240408	-31.24	53400	20241209	8.80	65300	-11.03	20250117	54100	7.39	20250102	84500	-31.24	20240408	53400	8.80	20241209	0.16	N	010950	2500	2814 억	84366542	N	N	1	N	N
49	20250321	130254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	0	3	0.00	7317542200	125820	156.51	58300	58600	57800	75700	40900	58300	58158.82	74.94	-43348	59033	58666	58333	57966	57633	58850	58150	2815	17400	2500	45470	100	1	112582792	65636	7.16	0.75	12	0.11	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.16	N	010950	2500	2814 억	84366542	N	N	1	N	N
50	20250321	120255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	0	3	0.00	4201682550	72359	90.01	58300	58600	57800	75700	40900	58300	58067.17	74.94	-34054	59033	58666	58333	57966	57633	58850	58150	2815	17400	2500	45470	100	1	112582792	65636	7.16	0.75	12	0.06	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.16	N	010950	2500	2814 억	84366542	N	N	1	N	N
51	20250321	110253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57900	-400	5	-0.69	2577703850	44384	55.21	58300	58600	57800	75700	40900	58300	58077.32	74.94	-26113	59033	58666	58333	57966	57633	58850	58150	2815	17400	2500	45470	100	1	112582792	65185	7.12	0.75	12	0.04	8137.00	77522.00	84500	20240408	-31.48	53400	20241209	8.43	65300	-11.33	20250117	54100	7.02	20250102	84500	-31.48	20240408	53400	8.43	20241209	0.16	N	010950	2500	2814 억	84366542	N	N	1	N	N
52	20250321	100255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58000	-300	5	-0.51	1853308550	31890	39.67	58300	58600	57800	75700	40900	58300	58115.66	74.94	-19338	59033	58666	58333	57966	57633	58850	58150	2815	17400	2500	45470	100	1	112582792	65298	7.13	0.75	12	0.03	8137.00	77522.00	84500	20240408	-31.36	53400	20241209	8.61	65300	-11.18	20250117	54100	7.21	20250102	84500	-31.36	20240408	53400	8.61	20241209	0.16	N	010950	2500	2814 억	84366542	N	N	1	N	N
53	20250321	090256	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58600	300	2	0.51	101445500	1737	2.16	58300	58600	58300	75700	40900	58300	58402.71	74.94	-336	59033	58666	58333	57966	57633	58850	58150	2815	17400	2500	45470	100	1	112582792	65974	7.20	0.76	12	0.00	8137.00	77522.00	84500	20240408	-30.65	53400	20241209	9.74	65300	-10.26	20250117	54100	8.32	20250102	84500	-30.65	20240408	53400	9.74	20241209	0.16	N	010950	2500	2814 억	84366542	N	N	1	N	N
54	20250320	160313	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	0	3	0.00	4692942300	80392	55.53	58000	58700	58000	75700	40900	58300	58375.74	74.90	-3982	58833	58566	58233	57966	57633	58400	57800	2815	17400	2500	45470	100	1	112582792	65636	7.16	0.75	12	0.07	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.15	N	010950	2500	2814 억	84325975	N	N	1	N	N
55	20250320	150254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58400	100	2	0.17	3939824000	67475	46.61	58000	58700	58000	75700	40900	58300	58389.39	74.90	-914	58833	58566	58233	57966	57633	58400	57800	2815	17400	2500	45470	100	1	112582792	65748	7.18	0.75	12	0.06	8137.00	77522.00	84500	20240408	-30.89	53400	20241209	9.36	65300	-10.57	20250117	54100	7.95	20250102	84500	-30.89	20240408	53400	9.36	20241209	0.15	N	010950	2500	2814 억	84325975	N	N	158	N	N
56	20250320	140255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58400	100	2	0.17	3185669900	54563	37.69	58000	58700	58000	75700	40900	58300	58385.17	74.90	280	58833	58566	58233	57966	57633	58400	57800	2815	17400	2500	45470	100	1	112582792	65748	7.18	0.75	12	0.05	8137.00	77522.00	84500	20240408	-30.89	53400	20241209	9.36	65300	-10.57	20250117	54100	7.95	20250102	84500	-30.89	20240408	53400	9.36	20241209	0.15	N	010950	2500	2814 억	84325975	N	N	158	N	N
57	20250320	130254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58400	100	2	0.17	2482521450	42517	29.37	58000	58700	58000	75700	40900	58300	58388.91	74.90	-773	58833	58566	58233	57966	57633	58400	57800	2815	17400	2500	45470	100	1	112582792	65748	7.18	0.75	12	0.04	8137.00	77522.00	84500	20240408	-30.89	53400	20241209	9.36	65300	-10.57	20250117	54100	7.95	20250102	84500	-30.89	20240408	53400	9.36	20241209	0.15	N	010950	2500	2814 억	84325975	N	N	158	N	N
58	20250320	120253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58400	100	2	0.17	1842128700	31541	21.79	58000	58700	58000	75700	40900	58300	58404.26	74.90	1647	58833	58566	58233	57966	57633	58400	57800	2815	17400	2500	45470	100	1	112582792	65748	7.18	0.75	12	0.03	8137.00	77522.00	84500	20240408	-30.89	53400	20241209	9.36	65300	-10.57	20250117	54100	7.95	20250102	84500	-30.89	20240408	53400	9.36	20241209	0.15	N	010950	2500	2814 억	84325975	N	N	158	N	N
59	20250320	110253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58500	200	2	0.34	1488866600	25498	17.61	58000	58700	58000	75700	40900	58300	58391.51	74.90	1113	58833	58566	58233	57966	57633	58400	57800	2815	17400	2500	45470	100	1	112582792	65861	7.19	0.75	12	0.02	8137.00	77522.00	84500	20240408	-30.77	53400	20241209	9.55	65300	-10.41	20250117	54100	8.13	20250102	84500	-30.77	20240408	53400	9.55	20241209	0.15	N	010950	2500	2814 억	84325975	N	N	158	N	N
60	20250320	100253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58400	100	2	0.17	845787050	14504	10.02	58000	58600	58000	75700	40900	58300	58314.05	74.90	417	58833	58566	58233	57966	57633	58400	57800	2815	17400	2500	45470	100	1	112582792	65748	7.18	0.75	12	0.01	8137.00	77522.00	84500	20240408	-30.89	53400	20241209	9.36	65300	-10.57	20250117	54100	7.95	20250102	84500	-30.89	20240408	53400	9.36	20241209	0.15	N	010950	2500	2814 억	84325975	N	N	158	N	N
61	20250320	090255	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	0	3	0.00	274838000	4719	3.26	58000	58600	58000	75700	40900	58300	58240.73	74.90	1133	58833	58566	58233	57966	57633	58400	57800	2815	17400	2500	45470	100	1	112582792	65636	7.16	0.75	12	0.00	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.15	N	010950	2500	2814 억	84325975	N	N	158	N	N
62	20250319	160252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	0	3	0.00	8420500850	144764	185.86	58400	58500	57900	75700	40900	58300	58167.08	74.89	17348	59233	58766	58533	58066	57833	58650	57950	2815	17400	2500	45470	100	1	112582792	65636	7.16	0.75	12	0.13	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.15	N	010950	2500	2814 억	84309894	N	N	157	N	N
63	20250319	150253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58000	-300	5	-0.51	7365848450	126637	162.59	58400	58500	57900	75700	40900	58300	58165.06	74.89	12223	59233	58766	58533	58066	57833	58650	57950	2815	17400	2500	45470	100	1	112582792	65298	7.13	0.75	12	0.11	8137.00	77522.00	84500	20240408	-31.36	53400	20241209	8.61	65300	-11.18	20250117	54100	7.21	20250102	84500	-31.36	20240408	53400	8.61	20241209	0.15	N	010950	2500	2814 억	84309894	N	N	184	N	N
64	20250319	140253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58200	-100	5	-0.17	5919597700	101720	130.60	58400	58500	58000	75700	40900	58300	58195.02	74.89	10677	59233	58766	58533	58066	57833	58650	57950	2815	17400	2500	45470	100	1	112582792	65523	7.15	0.75	12	0.09	8137.00	77522.00	84500	20240408	-31.12	53400	20241209	8.99	65300	-10.87	20250117	54100	7.58	20250102	84500	-31.12	20240408	53400	8.99	20241209	0.15	N	010950	2500	2814 억	84309894	N	N	184	N	N
65	20250319	130253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58200	-100	5	-0.17	5378420450	92416	118.65	58400	58500	58000	75700	40900	58300	58197.94	74.89	10017	59233	58766	58533	58066	57833	58650	57950	2815	17400	2500	45470	100	1	112582792	65523	7.15	0.75	12	0.08	8137.00	77522.00	84500	20240408	-31.12	53400	20241209	8.99	65300	-10.87	20250117	54100	7.58	20250102	84500	-31.12	20240408	53400	8.99	20241209	0.15	N	010950	2500	2814 억	84309894	N	N	184	N	N
66	20250319	120252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58100	-200	5	-0.34	4800178050	82476	105.89	58400	58500	58000	75700	40900	58300	58200.91	74.89	8541	59233	58766	58533	58066	57833	58650	57950	2815	17400	2500	45470	100	1	112582792	65411	7.14	0.75	12	0.07	8137.00	77522.00	84500	20240408	-31.24	53400	20241209	8.80	65300	-11.03	20250117	54100	7.39	20250102	84500	-31.24	20240408	53400	8.80	20241209	0.15	N	010950	2500	2814 억	84309894	N	N	184	N	N
67	20250319	110253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58100	-200	5	-0.34	3559681850	61113	78.46	58400	58500	58000	75700	40900	58300	58247.54	74.89	9174	59233	58766	58533	58066	57833	58650	57950	2815	17400	2500	45470	100	1	112582792	65411	7.14	0.75	12	0.05	8137.00	77522.00	84500	20240408	-31.24	53400	20241209	8.80	65300	-11.03	20250117	54100	7.39	20250102	84500	-31.24	20240408	53400	8.80	20241209	0.15	N	010950	2500	2814 억	84309894	N	N	184	N	N
68	20250319	100254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	0	3	0.00	2743895650	47117	60.49	58400	58500	58000	75700	40900	58300	58235.79	74.89	7379	59233	58766	58533	58066	57833	58650	57950	2815	17400	2500	45470	100	1	112582792	65636	7.16	0.75	12	0.04	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.15	N	010950	2500	2814 억	84309894	N	N	184	N	N
69	20250319	090253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58200	-100	5	-0.17	239981300	4118	5.29	58400	58400	58000	75700	40900	58300	58276.18	74.89	-423	59233	58766	58533	58066	57833	58650	57950	2815	17400	2500	45470	100	1	112582792	65523	7.15	0.75	12	0.00	8137.00	77522.00	84500	20240408	-31.12	53400	20241209	8.99	65300	-10.87	20250117	54100	7.58	20250102	84500	-31.12	20240408	53400	8.99	20241209	0.15	N	010950	2500	2814 억	84309894	N	N	184	N	N
70	20250318	160252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	-200	5	-0.34	4531553750	77307	52.08	58900	59000	58300	76000	41000	58500	58617.70	74.91	-11446	59900	59200	58700	58000	57500	58950	57750	2815	17500	2500	45630	100	1	112582792	65636	7.16	0.75	12	0.07	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.15	N	010950	2500	2814 억	84331519	N	N	184	N	N
71	20250318	150254	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58400	-100	5	-0.17	4033090300	68766	46.33	58900	59000	58400	76000	41000	58500	58649.48	74.91	-10226	59900	59200	58700	58000	57500	58950	57750	2815	17500	2500	45630	100	1	112582792	65748	7.18	0.75	12	0.06	8137.00	77522.00	84500	20240408	-30.89	53400	20241209	9.36	65300	-10.57	20250117	54100	7.95	20250102	84500	-30.89	20240408	53400	9.36	20241209	0.15	N	010950	2500	2814 억	84331519	N	N	403	N	N
72	20250318	140253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58700	200	2	0.34	3076811150	52432	35.32	58900	59000	58500	76000	41000	58500	58681.93	74.91	-1625	59900	59200	58700	58000	57500	58950	57750	2815	17500	2500	45630	100	1	112582792	66086	7.21	0.76	12	0.05	8137.00	77522.00	84500	20240408	-30.53	53400	20241209	9.93	65300	-10.11	20250117	54100	8.50	20250102	84500	-30.53	20240408	53400	9.93	20241209	0.15	N	010950	2500	2814 억	84331519	N	N	403	N	N
73	20250318	130252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58800	300	2	0.51	2799411750	47702	32.14	58900	59000	58500	76000	41000	58500	58685.42	74.91	-1399	59900	59200	58700	58000	57500	58950	57750	2815	17500	2500	45630	100	1	112582792	66199	7.23	0.76	12	0.04	8137.00	77522.00	84500	20240408	-30.41	53400	20241209	10.11	65300	-9.95	20250117	54100	8.69	20250102	84500	-30.41	20240408	53400	10.11	20241209	0.15	N	010950	2500	2814 억	84331519	N	N	403	N	N
74	20250318	120252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58800	300	2	0.51	2132624700	36335	24.48	58900	59000	58500	76000	41000	58500	58693.40	74.91	-3928	59900	59200	58700	58000	57500	58950	57750	2815	17500	2500	45630	100	1	112582792	66199	7.23	0.76	12	0.03	8137.00	77522.00	84500	20240408	-30.41	53400	20241209	10.11	65300	-9.95	20250117	54100	8.69	20250102	84500	-30.41	20240408	53400	10.11	20241209	0.15	N	010950	2500	2814 억	84331519	N	N	403	N	N
75	20250318	110252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58600	100	2	0.17	1835201800	31270	21.07	58900	59000	58500	76000	41000	58500	58688.90	74.91	-3613	59900	59200	58700	58000	57500	58950	57750	2815	17500	2500	45630	100	1	112582792	65974	7.20	0.76	12	0.03	8137.00	77522.00	84500	20240408	-30.65	53400	20241209	9.74	65300	-10.26	20250117	54100	8.32	20250102	84500	-30.65	20240408	53400	9.74	20241209	0.15	N	010950	2500	2814 억	84331519	N	N	403	N	N
76	20250318	100253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58600	100	2	0.17	1350022300	23002	15.50	58900	59000	58500	76000	41000	58500	58691.52	74.91	-1623	59900	59200	58700	58000	57500	58950	57750	2815	17500	2500	45630	100	1	112582792	65974	7.20	0.76	12	0.02	8137.00	77522.00	84500	20240408	-30.65	53400	20241209	9.74	65300	-10.26	20250117	54100	8.32	20250102	84500	-30.65	20240408	53400	9.74	20241209	0.15	N	010950	2500	2814 억	84331519	N	N	403	N	N
77	20250318	090253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58600	100	2	0.17	130560100	2221	1.50	58900	59000	58600	76000	41000	58500	58784.38	74.91	-531	59900	59200	58700	58000	57500	58950	57750	2815	17500	2500	45630	100	1	112582792	65974	7.20	0.76	12	0.00	8137.00	77522.00	84500	20240408	-30.65	53400	20241209	9.74	65300	-10.26	20250117	54100	8.32	20250102	84500	-30.65	20240408	53400	9.74	20241209	0.15	N	010950	2500	2814 억	84331519	N	N	403	N	N
78	20250317	160252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58500	-500	5	-0.85	8678586300	148438	143.59	59100	59400	58200	76700	41300	59000	58466.06	74.94	-20258	61066	60032	59466	58432	57866	59750	58150	2815	17700	2500	46020	100	1	112582792	65861	7.19	0.75	12	0.13	8137.00	77522.00	84500	20240408	-30.77	53400	20241209	9.55	65300	-10.41	20250117	54100	8.13	20250102	84500	-30.77	20240408	53400	9.55	20241209	0.15	N	010950	2500	2814 억	84372720	N	N	387	N	N
79	20250317	150252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	-700	5	-1.19	7176999400	122740	118.74	59100	59400	58200	76700	41300	59000	58473.19	74.94	-19083	61066	60032	59466	58432	57866	59750	58150	2815	17700	2500	46020	100	1	112582792	65636	7.16	0.75	12	0.11	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.15	N	010950	2500	2814 억	84372720	N	N	1178	N	N
80	20250317	140252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58400	-600	5	-1.02	5564368400	95092	91.99	59100	59400	58200	76700	41300	59000	58515.63	74.94	-21609	61066	60032	59466	58432	57866	59750	58150	2815	17700	2500	46020	100	1	112582792	65748	7.18	0.75	12	0.08	8137.00	77522.00	84500	20240408	-30.89	53400	20241209	9.36	65300	-10.57	20250117	54100	7.95	20250102	84500	-30.89	20240408	53400	9.36	20241209	0.15	N	010950	2500	2814 억	84372720	N	N	1178	N	N
81	20250317	130251	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58600	-400	5	-0.68	4267793250	72882	70.50	59100	59400	58200	76700	41300	59000	58557.58	74.94	-20551	61066	60032	59466	58432	57866	59750	58150	2815	17700	2500	46020	100	1	112582792	65974	7.20	0.76	12	0.06	8137.00	77522.00	84500	20240408	-30.65	53400	20241209	9.74	65300	-10.26	20250117	54100	8.32	20250102	84500	-30.65	20240408	53400	9.74	20241209	0.15	N	010950	2500	2814 억	84372720	N	N	1178	N	N
82	20250317	120251	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58300	-700	5	-1.19	3596661450	61383	59.38	59100	59400	58200	76700	41300	59000	58593.77	74.94	-20335	61066	60032	59466	58432	57866	59750	58150	2815	17700	2500	46020	100	1	112582792	65636	7.16	0.75	12	0.05	8137.00	77522.00	84500	20240408	-31.01	53400	20241209	9.18	65300	-10.72	20250117	54100	7.76	20250102	84500	-31.01	20240408	53400	9.18	20241209	0.15	N	010950	2500	2814 억	84372720	N	N	1178	N	N
83	20250317	110251	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58500	-500	5	-0.85	2511556050	42767	41.37	59100	59400	58300	76700	41300	59000	58726.50	74.94	-13325	61066	60032	59466	58432	57866	59750	58150	2815	17700	2500	46020	100	1	112582792	65861	7.19	0.75	12	0.04	8137.00	77522.00	84500	20240408	-30.77	53400	20241209	9.55	65300	-10.41	20250117	54100	8.13	20250102	84500	-30.77	20240408	53400	9.55	20241209	0.15	N	010950	2500	2814 억	84372720	N	N	1178	N	N
84	20250317	100253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58700	-300	5	-0.51	1567091250	26635	25.77	59100	59400	58500	76700	41300	59000	58835.79	74.94	-8421	61066	60032	59466	58432	57866	59750	58150	2815	17700	2500	46020	100	1	112582792	66086	7.21	0.76	12	0.02	8137.00	77522.00	84500	20240408	-30.53	53400	20241209	9.93	65300	-10.11	20250117	54100	8.50	20250102	84500	-30.53	20240408	53400	9.93	20241209	0.15	N	010950	2500	2814 억	84372720	N	N	1178	N	N
85	20250317	090252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59200	200	2	0.34	87687200	1483	1.43	59100	59400	59000	76700	41300	59000	59128.25	74.94	-231	61066	60032	59466	58432	57866	59750	58150	2815	17700	2500	46020	100	1	112582792	66649	7.28	0.76	12	0.00	8137.00	77522.00	84500	20240408	-29.94	53400	20241209	10.86	65300	-9.34	20250117	54100	9.43	20250102	84500	-29.94	20240408	53400	10.86	20241209	0.15	N	010950	2500	2814 억	84372720	N	N	1178	N	N
86	20250314	160251	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59000	-1200	5	-1.99	6127807300	103373	48.88	60500	60500	58900	78200	42200	60200	59278.52	74.97	-36293	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	66424	7.25	0.76	12	0.09	8137.00	77522.00	84500	20240408	-30.18	53400	20241209	10.49	65300	-9.65	20250117	54100	9.06	20250102	84500	-30.18	20240408	53400	10.49	20241209	0.15	N	010950	2500	2814 억	84404523	N	N	1178	N	N
87	20250314	150253	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59100	-1100	5	-1.83	5360818650	90381	42.73	60500	60500	58900	78200	42200	60200	59313.46	74.97	-31204	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	66536	7.26	0.76	12	0.08	8137.00	77522.00	84500	20240408	-30.06	53400	20241209	10.67	65300	-9.49	20250117	54100	9.24	20250102	84500	-30.06	20240408	53400	10.67	20241209	0.15	N	010950	2500	2814 억	84404523	N	N	3901	N	N
88	20250314	140251	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59300	-900	5	-1.50	4065621500	68446	32.36	60500	60500	59100	78200	42200	60200	59398.85	74.97	-20062	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	66762	7.29	0.76	12	0.06	8137.00	77522.00	84500	20240408	-29.82	53400	20241209	11.05	65300	-9.19	20250117	54100	9.61	20250102	84500	-29.82	20240408	53400	11.05	20241209	0.15	N	010950	2500	2814 억	84404523	N	N	3901	N	N
89	20250314	130250	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59300	-900	5	-1.50	3428229400	57684	27.27	60500	60500	59100	78200	42200	60200	59431.07	74.97	-15604	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	66762	7.29	0.76	12	0.05	8137.00	77522.00	84500	20240408	-29.82	53400	20241209	11.05	65300	-9.19	20250117	54100	9.61	20250102	84500	-29.82	20240408	53400	11.05	20241209	0.15	N	010950	2500	2814 억	84404523	N	N	3901	N	N
90	20250314	120252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59300	-900	5	-1.50	3073985750	51704	24.45	60500	60500	59100	78200	42200	60200	59453.39	74.97	-14628	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	66762	7.29	0.76	12	0.05	8137.00	77522.00	84500	20240408	-29.82	53400	20241209	11.05	65300	-9.19	20250117	54100	9.61	20250102	84500	-29.82	20240408	53400	11.05	20241209	0.15	N	010950	2500	2814 억	84404523	N	N	3901	N	N
91	20250314	110251	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59300	-900	5	-1.50	2660525750	44727	21.15	60500	60500	59100	78200	42200	60200	59483.50	74.97	-13228	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	66762	7.29	0.76	12	0.04	8137.00	77522.00	84500	20240408	-29.82	53400	20241209	11.05	65300	-9.19	20250117	54100	9.61	20250102	84500	-29.82	20240408	53400	11.05	20241209	0.15	N	010950	2500	2814 억	84404523	N	N	3901	N	N
92	20250314	100252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59400	-800	5	-1.33	1450163050	24294	11.49	60500	60500	59300	78200	42200	60200	59692.02	74.97	-6197	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	66874	7.30	0.77	12	0.02	8137.00	77522.00	84500	20240408	-29.70	53400	20241209	11.24	65300	-9.04	20250117	54100	9.80	20250102	84500	-29.70	20240408	53400	11.24	20241209	0.15	N	010950	2500	2814 억	84404523	N	N	3901	N	N
93	20250314	090252	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	59700	-500	5	-0.83	171111400	2853	1.35	60500	60500	59600	78200	42200	60200	59975.17	74.97	-1701	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	67212	7.34	0.77	12	0.00	8137.00	77522.00	84500	20240408	-29.35	53400	20241209	11.80	65300	-8.58	20250117	54100	10.35	20250102	84500	-29.35	20240408	53400	11.80	20241209	0.15	N	010950	2500	2814 억	84404523	N	N	3901	N	N
94	20250313	160249	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60200	-300	5	-0.50	12729463100	211495	174.55	60600	61100	59500	78600	42400	60500	60188.01	74.99	-14045	61700	61100	60700	60100	59700	60900	59900	2815	18100	2500	47190	100	1	112582792	67775	7.40	0.78	12	0.19	8137.00	77522.00	84500	20240408	-28.76	53400	20241209	12.73	65300	-7.81	20250117	54100	11.28	20250102	84500	-28.76	20240408	53400	12.73	20241209	0.16	N	010950	2500	2814 억	84423348	N	N	3901	N	N
95	20250313	150250	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60300	-200	5	-0.33	8038153700	133564	110.23	60600	61100	59500	78600	42400	60500	60182.04	74.99	-12058	61700	61100	60700	60100	59700	60900	59900	2815	18100	2500	47190	100	1	112582792	67887	7.41	0.78	12	0.12	8137.00	77522.00	84500	20240408	-28.64	53400	20241209	12.92	65300	-7.66	20250117	54100	11.46	20250102	84500	-28.64	20240408	53400	12.92	20241209	0.16	N	010950	2500	2814 억	84423348	N	N	113	N	N
96	20250313	140249	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60300	-200	5	-0.33	6740920000	112027	92.46	60600	61100	59500	78600	42400	60500	60172.28	74.99	-8562	61700	61100	60700	60100	59700	60900	59900	2815	18100	2500	47190	100	1	112582792	67887	7.41	0.78	12	0.10	8137.00	77522.00	84500	20240408	-28.64	53400	20241209	12.92	65300	-7.66	20250117	54100	11.46	20250102	84500	-28.64	20240408	53400	12.92	20241209	0.16	N	010950	2500	2814 억	84423348	N	N	113	N	N
97	20250313	130250	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60100	-400	5	-0.66	5862058000	97427	80.41	60600	61100	59500	78600	42400	60500	60168.72	74.99	-8988	61700	61100	60700	60100	59700	60900	59900	2815	18100	2500	47190	100	1	112582792	67662	7.39	0.78	12	0.09	8137.00	77522.00	84500	20240408	-28.88	53400	20241209	12.55	65300	-7.96	20250117	54100	11.09	20250102	84500	-28.88	20240408	53400	12.55	20241209	0.16	N	010950	2500	2814 억	84423348	N	N	113	N	N
98	20250313	120249	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-100	5	-0.17	4907784200	81591	67.34	60600	61100	59500	78600	42400	60500	60151.05	74.99	-7762	61700	61100	60700	60100	59700	60900	59900	2815	18100	2500	47190	100	1	112582792	68000	7.42	0.78	12	0.07	8137.00	77522.00	84500	20240408	-28.52	53400	20241209	13.11	65300	-7.50	20250117	54100	11.65	20250102	84500	-28.52	20240408	53400	13.11	20241209	0.16	N	010950	2500	2814 억	84423348	N	N	113	N	N
99	20250313	110250	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-100	5	-0.17	4065712700	67664	55.84	60600	61100	59500	78600	42400	60500	60086.79	74.99	-8876	61700	61100	60700	60100	59700	60900	59900	2815	18100	2500	47190	100	1	112582792	68000	7.42	0.78	12	0.06	8137.00	77522.00	84500	20240408	-28.52	53400	20241209	13.11	65300	-7.50	20250117	54100	11.65	20250102	84500	-28.52	20240408	53400	13.11	20241209	0.16	N	010950	2500	2814 억	84423348	N	N	113	N	N
100	20250313	100249	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60000	-500	5	-0.83	2706099700	45077	37.20	60600	61100	59500	78600	42400	60500	60032.83	74.99	-8694	61700	61100	60700	60100	59700	60900	59900	2815	18100	2500	47190	100	1	112582792	67550	7.37	0.77	12	0.04	8137.00	77522.00	84500	20240408	-28.99	53400	20241209	12.36	65300	-8.12	20250117	54100	10.91	20250102	84500	-28.99	20240408	53400	12.36	20241209	0.16	N	010950	2500	2814 억	84423348	N	N	113	N	N
101	20250313	090250	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60600	100	2	0.17	158119800	2607	2.15	60600	61100	60600	78600	42400	60500	60652.01	74.99	-1218	61700	61100	60700	60100	59700	60900	59900	2815	18100	2500	47190	100	1	112582792	68225	7.45	0.78	12	0.00	8137.00	77522.00	84500	20240408	-28.28	53400	20241209	13.48	65300	-7.20	20250117	54100	12.01	20250102	84500	-28.28	20240408	53400	13.48	20241209	0.16	N	010950	2500	2814 억	84423348	N	N	113	N	N
102	20250312	160248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60500	300	2	0.50	7357071400	121169	45.86	60700	61300	60300	78200	42200	60200	60717.45	75.02	-29619	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	68113	7.44	0.78	12	0.11	8137.00	77522.00	84500	20240408	-28.40	53400	20241209	13.30	65300	-7.35	20250117	54100	11.83	20250102	84500	-28.40	20240408	53400	13.30	20241209	0.17	N	010950	2500	2814 억	84457373	N	N	113	N	N
103	20250312	150250	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60600	400	2	0.66	6592886350	108550	41.08	60700	61300	60300	78200	42200	60200	60735.94	75.02	-27477	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	68225	7.45	0.78	12	0.10	8137.00	77522.00	84500	20240408	-28.28	53400	20241209	13.48	65300	-7.20	20250117	54100	12.01	20250102	84500	-28.28	20240408	53400	13.48	20241209	0.17	N	010950	2500	2814 억	84457373	N	N	749	N	N
104	20250312	140248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60700	500	2	0.83	5705882150	93908	35.54	60700	61300	60300	78200	42200	60200	60760.34	75.02	-22617	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	68338	7.46	0.78	12	0.08	8137.00	77522.00	84500	20240408	-28.17	53400	20241209	13.67	65300	-7.04	20250117	54100	12.20	20250102	84500	-28.17	20240408	53400	13.67	20241209	0.17	N	010950	2500	2814 억	84457373	N	N	749	N	N
105	20250312	130248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60900	700	2	1.16	5033167700	82836	31.35	60700	61300	60300	78200	42200	60200	60760.63	75.02	-18334	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	68563	7.48	0.79	12	0.07	8137.00	77522.00	84500	20240408	-27.93	53400	20241209	14.04	65300	-6.74	20250117	54100	12.57	20250102	84500	-27.93	20240408	53400	14.04	20241209	0.17	N	010950	2500	2814 억	84457373	N	N	749	N	N
106	20250312	120249	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60900	700	2	1.16	4151005450	68323	25.86	60700	61300	60300	78200	42200	60200	60755.61	75.02	-11132	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	68563	7.48	0.79	12	0.06	8137.00	77522.00	84500	20240408	-27.93	53400	20241209	14.04	65300	-6.74	20250117	54100	12.57	20250102	84500	-27.93	20240408	53400	14.04	20241209	0.17	N	010950	2500	2814 억	84457373	N	N	749	N	N
107	20250312	110247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60800	600	2	1.00	3056335350	50374	19.06	60700	61300	60300	78200	42200	60200	60672.87	75.02	-7283	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	68450	7.47	0.78	12	0.04	8137.00	77522.00	84500	20240408	-28.05	53400	20241209	13.86	65300	-6.89	20250117	54100	12.38	20250102	84500	-28.05	20240408	53400	13.86	20241209	0.17	N	010950	2500	2814 억	84457373	N	N	749	N	N
108	20250312	100248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60500	300	2	0.50	2160102700	35634	13.49	60700	61300	60300	78200	42200	60200	60619.15	75.02	-5691	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	68113	7.44	0.78	12	0.03	8137.00	77522.00	84500	20240408	-28.40	53400	20241209	13.30	65300	-7.35	20250117	54100	11.83	20250102	84500	-28.40	20240408	53400	13.30	20241209	0.17	N	010950	2500	2814 억	84457373	N	N	749	N	N
109	20250312	090249	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60900	700	2	1.16	509080000	8368	3.17	60700	61300	60600	78200	42200	60200	60836.52	75.02	-3702	61866	61032	60266	59432	58666	60650	59050	2815	18000	2500	46950	100	1	112582792	68563	7.48	0.79	12	0.01	8137.00	77522.00	84500	20240408	-27.93	53400	20241209	14.04	65300	-6.74	20250117	54100	12.57	20250102	84500	-27.93	20240408	53400	14.04	20241209	0.17	N	010950	2500	2814 억	84457373	N	N	749	N	N
110	20250311	160247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60200	-2000	5	-3.22	15970303250	264237	35.38	60900	61100	59500	80800	43600	62200	60438.33	75.05	-31744	65266	63732	60866	59332	56466	64500	60100	2815	18600	2500	48510	100	1	112582792	67775	7.40	0.78	12	0.23	8137.00	77522.00	84500	20240408	-28.76	53400	20241209	12.73	65300	-7.81	20250117	54100	11.28	20250102	84500	-28.76	20240408	53400	12.73	20241209	0.17	N	010950	2500	2814 억	84497227	N	N	749	N	N
111	20250311	150248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60300	-1900	5	-3.05	14730492100	243656	32.62	60900	61100	59500	80800	43600	62200	60454.73	75.05	-27325	65266	63732	60866	59332	56466	64500	60100	2815	18600	2500	48510	100	1	112582792	67887	7.41	0.78	12	0.22	8137.00	77522.00	84500	20240408	-28.64	53400	20241209	12.92	65300	-7.66	20250117	54100	11.46	20250102	84500	-28.64	20240408	53400	12.92	20241209	0.17	N	010950	2500	2814 억	84497227	N	N	424	N	N
112	20250311	140248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60700	-1500	5	-2.41	12707409000	210270	28.15	60900	61100	59500	80800	43600	62200	60432.16	75.05	-22278	65266	63732	60866	59332	56466	64500	60100	2815	18600	2500	48510	100	1	112582792	68338	7.46	0.78	12	0.19	8137.00	77522.00	84500	20240408	-28.17	53400	20241209	13.67	65300	-7.04	20250117	54100	12.20	20250102	84500	-28.17	20240408	53400	13.67	20241209	0.17	N	010950	2500	2814 억	84497227	N	N	424	N	N
113	20250311	130248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60900	-1300	5	-2.09	10656368150	176511	23.63	60900	61100	59500	80800	43600	62200	60370.27	75.05	-28511	65266	63732	60866	59332	56466	64500	60100	2815	18600	2500	48510	100	1	112582792	68563	7.48	0.79	12	0.16	8137.00	77522.00	84500	20240408	-27.93	53400	20241209	14.04	65300	-6.74	20250117	54100	12.57	20250102	84500	-27.93	20240408	53400	14.04	20241209	0.17	N	010950	2500	2814 억	84497227	N	N	424	N	N
114	20250311	120247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-1800	5	-2.89	9503207850	157498	21.09	60900	61100	59500	80800	43600	62200	60336.32	75.05	-25398	65266	63732	60866	59332	56466	64500	60100	2815	18600	2500	48510	100	1	112582792	68000	7.42	0.78	12	0.14	8137.00	77522.00	84500	20240408	-28.52	53400	20241209	13.11	65300	-7.50	20250117	54100	11.65	20250102	84500	-28.52	20240408	53400	13.11	20241209	0.17	N	010950	2500	2814 억	84497227	N	N	424	N	N
115	20250311	110248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-1800	5	-2.89	8248395450	136724	18.31	60900	61100	59500	80800	43600	62200	60326.17	75.05	-19083	65266	63732	60866	59332	56466	64500	60100	2815	18600	2500	48510	100	1	112582792	68000	7.42	0.78	12	0.12	8137.00	77522.00	84500	20240408	-28.52	53400	20241209	13.11	65300	-7.50	20250117	54100	11.65	20250102	84500	-28.52	20240408	53400	13.11	20241209	0.17	N	010950	2500	2814 억	84497227	N	N	424	N	N
116	20250311	100248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-1800	5	-2.89	4735246900	78200	10.47	60900	61100	60000	80800	43600	62200	60548.98	75.05	-14436	65266	63732	60866	59332	56466	64500	60100	2815	18600	2500	48510	100	1	112582792	68000	7.42	0.78	12	0.07	8137.00	77522.00	84500	20240408	-28.52	53400	20241209	13.11	65300	-7.50	20250117	54100	11.65	20250102	84500	-28.52	20240408	53400	13.11	20241209	0.17	N	010950	2500	2814 억	84497227	N	N	424	N	N
117	20250311	090248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60500	-1700	5	-2.73	1279384200	21059	2.82	60900	61100	60300	80800	43600	62200	60739.05	75.05	-931	65266	63732	60866	59332	56466	64500	60100	2815	18600	2500	48510	100	1	112582792	68113	7.44	0.78	12	0.02	8137.00	77522.00	84500	20240408	-28.40	53400	20241209	13.30	65300	-7.35	20250117	54100	11.83	20250102	84500	-28.40	20240408	53400	13.30	20241209	0.17	N	010950	2500	2814 억	84497227	N	N	424	N	N
118	20250310	160245	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	62200	5000	2	8.74	45455383950	746912	876.71	58100	62400	58000	74300	40100	57200	60856.86	74.89	219452	58200	57700	57000	56500	55800	57950	56750	2815	17100	2500	44610	100	1	112582792	70026	7.64	0.80	12	0.66	8137.00	77522.00	84500	20240408	-26.39	53400	20241209	16.48	65300	-4.75	20250117	54100	14.97	20250102	84500	-26.39	20240408	53400	16.48	20241209	0.17	N	010950	2500	2814 억	84316917	N	N	424	N	N
119	20250310	150248	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	62200	5000	2	8.74	43876922450	721517	846.90	58100	62400	58000	74300	40100	57200	60812.04	74.89	218375	58200	57700	57000	56500	55800	57950	56750	2815	17100	2500	44610	100	1	112582792	70026	7.64	0.80	12	0.64	8137.00	77522.00	84500	20240408	-26.39	53400	20241209	16.48	65300	-4.75	20250117	54100	14.97	20250102	84500	-26.39	20240408	53400	16.48	20241209	0.17	N	010950	2500	2814 억	84316917	N	N	608	N	N
120	20250310	140247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	61800	4600	2	8.04	36523211650	603096	707.90	58100	61800	58000	74300	40100	57200	60559.53	74.89	197573	58200	57700	57000	56500	55800	57950	56750	2815	17100	2500	44610	100	1	112582792	69576	7.59	0.80	12	0.54	8137.00	77522.00	84500	20240408	-26.86	53400	20241209	15.73	65300	-5.36	20250117	54100	14.23	20250102	84500	-26.86	20240408	53400	15.73	20241209	0.17	N	010950	2500	2814 억	84316917	N	N	608	N	N
121	20250310	130247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	61200	4000	2	6.99	31620529100	523319	614.26	58100	61500	58000	74300	40100	57200	60423.05	74.89	171485	58200	57700	57000	56500	55800	57950	56750	2815	17100	2500	44610	100	1	112582792	68901	7.52	0.79	12	0.46	8137.00	77522.00	84500	20240408	-27.57	53400	20241209	14.61	65300	-6.28	20250117	54100	13.12	20250102	84500	-27.57	20240408	53400	14.61	20241209	0.17	N	010950	2500	2814 억	84316917	N	N	608	N	N
122	20250310	120246	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	61400	4200	2	7.34	28692098950	475598	558.25	58100	61500	58000	74300	40100	57200	60328.47	74.89	162360	58200	57700	57000	56500	55800	57950	56750	2815	17100	2500	44610	100	1	112582792	69126	7.55	0.79	12	0.42	8137.00	77522.00	84500	20240408	-27.34	53400	20241209	14.98	65300	-5.97	20250117	54100	13.49	20250102	84500	-27.34	20240408	53400	14.98	20241209	0.17	N	010950	2500	2814 억	84316917	N	N	608	N	N
123	20250310	110246	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	61200	4000	2	6.99	23946570800	398286	467.50	58100	61300	58000	74300	40100	57200	60124.06	74.89	134836	58200	57700	57000	56500	55800	57950	56750	2815	17100	2500	44610	100	1	112582792	68901	7.52	0.79	12	0.35	8137.00	77522.00	84500	20240408	-27.57	53400	20241209	14.61	65300	-6.28	20250117	54100	13.12	20250102	84500	-27.57	20240408	53400	14.61	20241209	0.17	N	010950	2500	2814 억	84316917	N	N	608	N	N
124	20250310	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	60100	2900	2	5.07	15862529850	265321	311.43	58100	60900	58000	74300	40100	57200	59786.18	74.89	74676	58200	57700	57000	56500	55800	57950	56750	2815	17100	2500	44610	100	1	112582792	67662	7.39	0.78	12	0.24	8137.00	77522.00	84500	20240408	-28.88	53400	20241209	12.55	65300	-7.96	20250117	54100	11.09	20250102	84500	-28.88	20240408	53400	12.55	20241209	0.17	N	010950	2500	2814 억	84316917	N	N	608	N	N
125	20250310	090247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	58700	1500	2	2.62	1648670700	28108	32.99	58100	59300	58000	74300	40100	57200	58654.86	74.89	568	58200	57700	57000	56500	55800	57950	56750	2815	17100	2500	44610	100	1	112582792	66086	7.21	0.76	12	0.02	8137.00	77522.00	84500	20240408	-30.53	53400	20241209	9.93	65300	-10.11	20250117	54100	8.50	20250102	84500	-30.53	20240408	53400	9.93	20241209	0.17	N	010950	2500	2814 억	84316917	N	N	608	N	N
126	20250307	160246	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57200	100	2	0.18	4871302000	85195	74.11	57000	57500	56300	74200	40000	57100	57178.27	74.90	-10318	57900	57500	57000	56600	56100	57250	56350	2815	17100	2500	44530	100	1	112582792	64397	7.03	0.74	12	0.08	8137.00	77522.00	84500	20240408	-32.31	53400	20241209	7.12	65300	-12.40	20250117	54100	5.73	20250102	84500	-32.31	20240408	53400	7.12	20241209	0.18	N	010950	2500	2814 억	84325623	N	N	608	N	N
127	20250307	150247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57300	200	2	0.35	4299756000	75197	65.41	57000	57500	56300	74200	40000	57100	57179.90	74.90	-11834	57900	57500	57000	56600	56100	57250	56350	2815	17100	2500	44530	100	1	112582792	64510	7.04	0.74	12	0.07	8137.00	77522.00	84500	20240408	-32.19	53400	20241209	7.30	65300	-12.25	20250117	54100	5.91	20250102	84500	-32.19	20240408	53400	7.30	20241209	0.18	N	010950	2500	2814 억	84325623	N	N	183	N	N
128	20250307	140245	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57400	300	2	0.53	3402934300	59533	51.79	57000	57500	56300	74200	40000	57100	57160.48	74.90	-12119	57900	57500	57000	56600	56100	57250	56350	2815	17100	2500	44530	100	1	112582792	64623	7.05	0.74	12	0.05	8137.00	77522.00	84500	20240408	-32.07	53400	20241209	7.49	65300	-12.10	20250117	54100	6.10	20250102	84500	-32.07	20240408	53400	7.49	20241209	0.18	N	010950	2500	2814 억	84325623	N	N	183	N	N
129	20250307	130246	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57300	200	2	0.35	2580471300	45198	39.32	57000	57500	56300	74200	40000	57100	57092.60	74.90	-9924	57900	57500	57000	56600	56100	57250	56350	2815	17100	2500	44530	100	1	112582792	64510	7.04	0.74	12	0.04	8137.00	77522.00	84500	20240408	-32.19	53400	20241209	7.30	65300	-12.25	20250117	54100	5.91	20250102	84500	-32.19	20240408	53400	7.30	20241209	0.18	N	010950	2500	2814 억	84325623	N	N	183	N	N
130	20250307	120247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57200	100	2	0.18	1891278250	33154	28.84	57000	57500	56300	74200	40000	57100	57045.23	74.90	-8232	57900	57500	57000	56600	56100	57250	56350	2815	17100	2500	44530	100	1	112582792	64397	7.03	0.74	12	0.03	8137.00	77522.00	84500	20240408	-32.31	53400	20241209	7.12	65300	-12.40	20250117	54100	5.73	20250102	84500	-32.31	20240408	53400	7.12	20241209	0.18	N	010950	2500	2814 억	84325623	N	N	183	N	N
131	20250307	110246	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57300	200	2	0.35	1160334700	20397	17.74	57000	57400	56300	74200	40000	57100	56887.39	74.90	-5427	57900	57500	57000	56600	56100	57250	56350	2815	17100	2500	44530	100	1	112582792	64510	7.04	0.74	12	0.02	8137.00	77522.00	84500	20240408	-32.19	53400	20241209	7.30	65300	-12.25	20250117	54100	5.91	20250102	84500	-32.19	20240408	53400	7.30	20241209	0.18	N	010950	2500	2814 억	84325623	N	N	183	N	N
132	20250307	100246	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-400	5	-0.70	494838550	8734	7.60	57000	57000	56300	74200	40000	57100	56655.97	74.90	-1360	57900	57500	57000	56600	56100	57250	56350	2815	17100	2500	44530	100	1	112582792	63834	6.97	0.73	12	0.01	8137.00	77522.00	84500	20240408	-32.90	53400	20241209	6.18	65300	-13.17	20250117	54100	4.81	20250102	84500	-32.90	20240408	53400	6.18	20241209	0.18	N	010950	2500	2814 억	84325623	N	N	183	N	N
133	20250307	090247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-400	5	-0.70	90757600	1601	1.39	57000	57000	56300	74200	40000	57100	56684.96	74.90	103	57900	57500	57000	56600	56100	57250	56350	2815	17100	2500	44530	100	1	112582792	63834	6.97	0.73	12	0.00	8137.00	77522.00	84500	20240408	-32.90	53400	20241209	6.18	65300	-13.17	20250117	54100	4.81	20250102	84500	-32.90	20240408	53400	6.18	20241209	0.18	N	010950	2500	2814 억	84325623	N	N	183	N	N
134	20250306	160245	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57100	200	2	0.35	6535861700	114954	102.18	57200	57400	56500	73900	39900	56900	56855.96	74.91	-3295	57766	57332	56766	56332	55766	57550	56550	2815	17000	2500	44380	100	1	112582792	64285	7.02	0.74	12	0.10	8137.00	77522.00	84500	20240408	-32.43	53400	20241209	6.93	65300	-12.56	20250117	54100	5.55	20250102	84500	-32.43	20240408	53400	6.93	20241209	0.17	N	010950	2500	2814 억	84330235	N	N	183	N	N
135	20250306	150245	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56800	-100	5	-0.18	5441400850	95745	85.11	57200	57400	56500	73900	39900	56900	56832.21	74.91	-3392	57766	57332	56766	56332	55766	57550	56550	2815	17000	2500	44380	100	1	112582792	63947	6.98	0.73	12	0.09	8137.00	77522.00	84500	20240408	-32.78	53400	20241209	6.37	65300	-13.02	20250117	54100	4.99	20250102	84500	-32.78	20240408	53400	6.37	20241209	0.17	N	010950	2500	2814 억	84330235	N	N	1048	N	N
136	20250306	140245	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57000	100	2	0.18	3968439400	69859	62.10	57200	57400	56500	73900	39900	56900	56806.40	74.91	-4545	57766	57332	56766	56332	55766	57550	56550	2815	17000	2500	44380	100	1	112582792	64172	7.01	0.74	12	0.06	8137.00	77522.00	84500	20240408	-32.54	53400	20241209	6.74	65300	-12.71	20250117	54100	5.36	20250102	84500	-32.54	20240408	53400	6.74	20241209	0.17	N	010950	2500	2814 억	84330235	N	N	1048	N	N
137	20250306	130245	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56800	-100	5	-0.18	3132817250	55183	49.05	57200	57400	56500	73900	39900	56900	56771.38	74.91	-5827	57766	57332	56766	56332	55766	57550	56550	2815	17000	2500	44380	100	1	112582792	63947	6.98	0.73	12	0.05	8137.00	77522.00	84500	20240408	-32.78	53400	20241209	6.37	65300	-13.02	20250117	54100	4.99	20250102	84500	-32.78	20240408	53400	6.37	20241209	0.17	N	010950	2500	2814 억	84330235	N	N	1048	N	N
138	20250306	120245	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-200	5	-0.35	2460232300	43335	38.52	57200	57400	56500	73900	39900	56900	56772.36	74.91	-3635	57766	57332	56766	56332	55766	57550	56550	2815	17000	2500	44380	100	1	112582792	63834	6.97	0.73	12	0.04	8137.00	77522.00	84500	20240408	-32.90	53400	20241209	6.18	65300	-13.17	20250117	54100	4.81	20250102	84500	-32.90	20240408	53400	6.18	20241209	0.17	N	010950	2500	2814 억	84330235	N	N	1048	N	N
139	20250306	110244	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-200	5	-0.35	1859532550	32738	29.10	57200	57400	56500	73900	39900	56900	56800.39	74.91	-2600	57766	57332	56766	56332	55766	57550	56550	2815	17000	2500	44380	100	1	112582792	63834	6.97	0.73	12	0.03	8137.00	77522.00	84500	20240408	-32.90	53400	20241209	6.18	65300	-13.17	20250117	54100	4.81	20250102	84500	-32.90	20240408	53400	6.18	20241209	0.17	N	010950	2500	2814 억	84330235	N	N	1048	N	N
140	20250306	100245	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56800	-100	5	-0.18	1017502800	17874	15.89	57200	57400	56600	73900	39900	56900	56926.44	74.91	-2414	57766	57332	56766	56332	55766	57550	56550	2815	17000	2500	44380	100	1	112582792	63947	6.98	0.73	12	0.02	8137.00	77522.00	84500	20240408	-32.78	53400	20241209	6.37	65300	-13.02	20250117	54100	4.99	20250102	84500	-32.78	20240408	53400	6.37	20241209	0.17	N	010950	2500	2814 억	84330235	N	N	1048	N	N
141	20250306	090247	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	57300	400	2	0.70	98054700	1714	1.52	57200	57300	57100	73900	39900	56900	57210.83	74.91	-313	57766	57332	56766	56332	55766	57550	56550	2815	17000	2500	44380	100	1	112582792	64510	7.04	0.74	12	0.00	8137.00	77522.00	84500	20240408	-32.19	53400	20241209	7.30	65300	-12.25	20250117	54100	5.91	20250102	84500	-32.19	20240408	53400	7.30	20241209	0.17	N	010950	2500	2814 억	84330235	N	N	1048	N	N
142	20250305	160243	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56900	1200	2	2.15	6387992400	112498	80.64	56200	57200	56200	72400	39000	55700	56783.16	74.92	24391	57300	56500	56100	55300	54900	56300	55100	2815	16700	2500	43440	100	1	112582792	64060	6.99	0.73	12	0.10	8137.00	77522.00	84500	20240408	-32.66	53400	20241209	6.55	65300	-12.86	20250117	54100	5.18	20250102	84500	-32.66	20240408	53400	6.55	20241209	0.17	N	010950	2500	2814 억	84341695	N	N	1048	N	N
143	20250305	150244	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56800	1100	2	1.97	5647976400	99485	71.31	56200	57200	56200	72400	39000	55700	56772.15	74.92	20554	57300	56500	56100	55300	54900	56300	55100	2815	16700	2500	43440	100	1	112582792	63947	6.98	0.73	12	0.09	8137.00	77522.00	84500	20240408	-32.78	53400	20241209	6.37	65300	-13.02	20250117	54100	4.99	20250102	84500	-32.78	20240408	53400	6.37	20241209	0.17	N	010950	2500	2814 억	84341695	N	N	2321	N	N
144	20250305	140242	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56900	1200	2	2.15	4748924100	83702	60.00	56200	57200	56200	72400	39000	55700	56736.10	74.92	14930	57300	56500	56100	55300	54900	56300	55100	2815	16700	2500	43440	100	1	112582792	64060	6.99	0.73	12	0.07	8137.00	77522.00	84500	20240408	-32.66	53400	20241209	6.55	65300	-12.86	20250117	54100	5.18	20250102	84500	-32.66	20240408	53400	6.55	20241209	0.17	N	010950	2500	2814 억	84341695	N	N	2321	N	N
145	20250305	130242	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56900	1200	2	2.15	4019504700	70913	50.83	56200	57100	56200	72400	39000	55700	56682.21	74.92	13648	57300	56500	56100	55300	54900	56300	55100	2815	16700	2500	43440	100	1	112582792	64060	6.99	0.73	12	0.06	8137.00	77522.00	84500	20240408	-32.66	53400	20241209	6.55	65300	-12.86	20250117	54100	5.18	20250102	84500	-32.66	20240408	53400	6.55	20241209	0.17	N	010950	2500	2814 억	84341695	N	N	2321	N	N
146	20250305	120243	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56600	900	2	1.62	3319296100	58610	42.01	56200	57000	56200	72400	39000	55700	56633.63	74.92	10477	57300	56500	56100	55300	54900	56300	55100	2815	16700	2500	43440	100	1	112582792	63722	6.96	0.73	12	0.05	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	65300	-13.32	20250117	54100	4.62	20250102	84500	-33.02	20240408	53400	5.99	20241209	0.17	N	010950	2500	2814 억	84341695	N	N	2321	N	N
147	20250305	110241	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56600	900	2	1.62	2235051100	39539	28.34	56200	56900	56200	72400	39000	55700	56527.78	74.92	7798	57300	56500	56100	55300	54900	56300	55100	2815	16700	2500	43440	100	1	112582792	63722	6.96	0.73	12	0.04	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	65300	-13.32	20250117	54100	4.62	20250102	84500	-33.02	20240408	53400	5.99	20241209	0.17	N	010950	2500	2814 억	84341695	N	N	2321	N	N
148	20250305	100243	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56600	900	2	1.62	1298813000	23032	16.51	56200	56600	56200	72400	39000	55700	56391.70	74.92	5360	57300	56500	56100	55300	54900	56300	55100	2815	16700	2500	43440	100	1	112582792	63722	6.96	0.73	12	0.02	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	65300	-13.32	20250117	54100	4.62	20250102	84500	-33.02	20240408	53400	5.99	20241209	0.17	N	010950	2500	2814 억	84341695	N	N	2321	N	N
149	20250305	090242	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56400	700	2	1.26	152704100	2710	1.94	56200	56600	56200	72400	39000	55700	56348.62	74.92	1478	57300	56500	56100	55300	54900	56300	55100	2815	16700	2500	43440	100	1	112582792	63497	6.93	0.73	12	0.00	8137.00	77522.00	84500	20240408	-33.25	53400	20241209	5.62	65300	-13.63	20250117	54100	4.25	20250102	84500	-33.25	20240408	53400	5.62	20241209	0.17	N	010950	2500	2814 억	84341695	N	N	2321	N	N
150	20250304	160240	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	55700	-1200	5	-2.11	7823810450	139504	59.27	56400	56900	55700	73900	39900	56900	56083.02	74.95	-37539	57966	57432	56966	56432	55966	57200	56200	2815	17000	2500	44380	100	1	112582792	62709	6.85	0.72	12	0.12	8137.00	77522.00	84500	20240408	-34.08	53400	20241209	4.31	65300	-14.70	20250117	54100	2.96	20250102	84500	-34.08	20240408	53400	4.31	20241209	0.17	N	010950	2500	2814 억	84377311	N	N	2321	N	N
151	20250304	150240	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	55800	-1100	5	-1.93	6952114100	123872	52.63	56400	56900	55700	73900	39900	56900	56123.24	74.95	-34767	57966	57432	56966	56432	55966	57200	56200	2815	17000	2500	44380	100	1	112582792	62821	6.86	0.72	12	0.11	8137.00	77522.00	84500	20240408	-33.96	53400	20241209	4.49	65300	-14.55	20250117	54100	3.14	20250102	84500	-33.96	20240408	53400	4.49	20241209	0.17	N	010950	2500	2814 억	84377311	N	N	6507	N	N
152	20250304	140241	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	55800	-1100	5	-1.93	5358098500	95324	40.50	56400	56900	55800	73900	39900	56900	56209.18	74.95	-23516	57966	57432	56966	56432	55966	57200	56200	2815	17000	2500	44380	100	1	112582792	62821	6.86	0.72	12	0.08	8137.00	77522.00	84500	20240408	-33.96	53400	20241209	4.49	65300	-14.55	20250117	54100	3.14	20250102	84500	-33.96	20240408	53400	4.49	20241209	0.17	N	010950	2500	2814 억	84377311	N	N	6507	N	N
153	20250304	130240	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	55900	-1000	5	-1.76	4499845050	79993	33.99	56400	56900	55800	73900	39900	56900	56252.82	74.95	-16640	57966	57432	56966	56432	55966	57200	56200	2815	17000	2500	44380	100	1	112582792	62934	6.87	0.72	12	0.07	8137.00	77522.00	84500	20240408	-33.85	53400	20241209	4.68	65300	-14.40	20250117	54100	3.33	20250102	84500	-33.85	20240408	53400	4.68	20241209	0.17	N	010950	2500	2814 억	84377311	N	N	6507	N	N
154	20250304	120241	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56000	-900	5	-1.58	3580664100	63582	27.01	56400	56900	55800	73900	39900	56900	56315.50	74.95	-10208	57966	57432	56966	56432	55966	57200	56200	2815	17000	2500	44380	100	1	112582792	63046	6.88	0.72	12	0.06	8137.00	77522.00	84500	20240408	-33.73	53400	20241209	4.87	65300	-14.24	20250117	54100	3.51	20250102	84500	-33.73	20240408	53400	4.87	20241209	0.17	N	010950	2500	2814 억	84377311	N	N	6507	N	N
155	20250304	110241	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-500	5	-0.88	2883548000	51178	21.74	56400	56900	55800	73900	39900	56900	56343.28	74.95	-4374	57966	57432	56966	56432	55966	57200	56200	2815	17000	2500	44380	100	1	112582792	63497	6.93	0.73	12	0.05	8137.00	77522.00	84500	20240408	-33.25	53400	20241209	5.62	65300	-13.63	20250117	54100	4.25	20250102	84500	-33.25	20240408	53400	5.62	20241209	0.17	N	010950	2500	2814 억	84377311	N	N	6507	N	N
156	20250304	100240	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56600	-300	5	-0.53	1929119000	34247	14.55	56400	56900	55800	73900	39900	56900	56329.23	74.95	4465	57966	57432	56966	56432	55966	57200	56200	2815	17000	2500	44380	100	1	112582792	63722	6.96	0.73	12	0.03	8137.00	77522.00	84500	20240408	-33.02	53400	20241209	5.99	65300	-13.32	20250117	54100	4.62	20250102	84500	-33.02	20240408	53400	5.99	20241209	0.17	N	010950	2500	2814 억	84377311	N	N	6507	N	N
157	20250304	090238	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	56300	-600	5	-1.05	583571350	10389	4.41	56400	56800	55800	73900	39900	56900	56170.57	74.95	2999	57966	57432	56966	56432	55966	57200	56200	2815	17000	2500	44380	100	1	112582792	63384	6.92	0.73	12	0.01	8137.00	77522.00	84500	20240408	-33.37	53400	20241209	5.43	65300	-13.78	20250117	54100	4.07	20250102	84500	-33.37	20240408	53400	5.43	20241209	0.17	N	010950	2500	2814 억	84377311	N	N	6507	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History