KissMeData/006650/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 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	20240430	160226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136400	-2200	5	-1.59	4823349200	35163	40.97	139300	139300	134600	180100	97100	138600	137171.63	7.31	-12240	148133	143366	134633	129866	121133	145750	132250	410	41500	5000	102560	100	1	6500000	8866	-30.53	0.48	12	0.54	-4468.00	281297.00	172500	20231207	-20.93	108000	20230817	26.30	153800	-11.31	20240221	121000	12.73	20240122	172500	-20.93	20231207	108000	26.30	20230817	0.70	N	006650	5000	410 억	475155	N	N	11	N	N
3	20240430	150225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	136900	-1700	5	-1.23	4571732800	33321	38.82	139300	139300	134600	180100	97100	138600	137202.75	7.31	-11972	148133	143366	134633	129866	121133	145750	132250	410	41500	5000	102560	100	1	6500000	8899	-30.64	0.49	12	0.51	-4468.00	281297.00	172500	20231207	-20.64	108000	20230817	26.76	153800	-10.99	20240221	121000	13.14	20240122	172500	-20.64	20231207	108000	26.76	20230817	0.70	N	006650	5000	410 억	475155	N	N	2	N	N
4	20240430	140225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	137400	-1200	5	-0.87	3627277100	26429	30.79	139300	139300	134600	180100	97100	138600	137246.10	7.31	-7011	148133	143366	134633	129866	121133	145750	132250	410	41500	5000	102560	100	1	6500000	8931	-30.75	0.49	12	0.41	-4468.00	281297.00	172500	20231207	-20.35	108000	20230817	27.22	153800	-10.66	20240221	121000	13.55	20240122	172500	-20.35	20231207	108000	27.22	20230817	0.70	N	006650	5000	410 억	475155	N	N	2	N	N
5	20240430	130225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135500	-3100	5	-2.24	3008862200	21909	25.53	139300	139300	134600	180100	97100	138600	137334.53	7.31	-6998	148133	143366	134633	129866	121133	145750	132250	410	41500	5000	102560	100	1	6500000	8808	-30.33	0.48	12	0.34	-4468.00	281297.00	172500	20231207	-21.45	108000	20230817	25.46	153800	-11.90	20240221	121000	11.98	20240122	172500	-21.45	20231207	108000	25.46	20230817	0.70	N	006650	5000	410 억	475155	N	N	2	N	N
6	20240430	120226	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135500	-3100	5	-2.24	2613876600	18988	22.12	139300	139300	134600	180100	97100	138600	137659.40	7.31	-5985	148133	143366	134633	129866	121133	145750	132250	410	41500	5000	102560	100	1	6500000	8808	-30.33	0.48	12	0.29	-4468.00	281297.00	172500	20231207	-21.45	108000	20230817	25.46	153800	-11.90	20240221	121000	11.98	20240122	172500	-21.45	20231207	108000	25.46	20230817	0.70	N	006650	5000	410 억	475155	N	N	2	N	N
7	20240430	110225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	137400	-1200	5	-0.87	2011678900	14558	16.96	139300	139300	136300	180100	97100	138600	138183.74	7.31	-4066	148133	143366	134633	129866	121133	145750	132250	410	41500	5000	102560	100	1	6500000	8931	-30.75	0.49	12	0.22	-4468.00	281297.00	172500	20231207	-20.35	108000	20230817	27.22	153800	-10.66	20240221	121000	13.55	20240122	172500	-20.35	20231207	108000	27.22	20230817	0.70	N	006650	5000	410 억	475155	N	N	2	N	N
8	20240430	100223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138500	-100	5	-0.07	1583729100	11450	13.34	139300	139300	136300	180100	97100	138600	138316.95	7.31	-2542	148133	143366	134633	129866	121133	145750	132250	410	41500	5000	102560	100	1	6500000	9003	-31.00	0.49	12	0.18	-4468.00	281297.00	172500	20231207	-19.71	108000	20230817	28.24	153800	-9.95	20240221	121000	14.46	20240122	172500	-19.71	20231207	108000	28.24	20230817	0.70	N	006650	5000	410 억	475155	N	N	2	N	N
9	20240430	090230	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139000	400	2	0.29	435028400	3138	3.66	139300	139300	138000	180100	97100	138600	138632.38	7.31	-1364	148133	143366	134633	129866	121133	145750	132250	410	41500	5000	102560	100	1	6500000	9035	-31.11	0.49	12	0.05	-4468.00	281297.00	172500	20231207	-19.42	108000	20230817	28.70	153800	-9.62	20240221	121000	14.88	20240122	172500	-19.42	20231207	108000	28.70	20230817	0.70	N	006650	5000	410 억	475155	N	N	2	N	N
10	20240429	160224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138600	14000	2	11.24	11496613900	85653	223.47	126000	139400	125900	161900	87300	124600	134220.17	6.84	33986	131000	127800	125600	122400	120200	126700	121300	410	37300	5000	92200	100	1	6500000	9009	-31.02	0.49	12	1.32	-4468.00	281297.00	172500	20231207	-19.65	108000	20230817	28.33	153800	-9.88	20240221	121000	14.55	20240122	172500	-19.65	20231207	108000	28.33	20230817	0.69	N	006650	5000	410 억	444831	N	N	2	N	N
11	20240429	150225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	137800	13200	2	10.59	11025515500	82246	214.58	126000	139400	125900	161900	87300	124600	134055.34	6.84	32127	131000	127800	125600	122400	120200	126700	121300	410	37300	5000	92200	100	1	6500000	8957	-30.84	0.49	12	1.27	-4468.00	281297.00	172500	20231207	-20.12	108000	20230817	27.59	153800	-10.40	20240221	121000	13.88	20240122	172500	-20.12	20231207	108000	27.59	20230817	0.69	N	006650	5000	410 억	444831	N	N	12	N	N
12	20240429	140224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	137100	12500	2	10.03	9366384100	70275	183.35	126000	139300	125900	161900	87300	124600	133281.88	6.84	29361	131000	127800	125600	122400	120200	126700	121300	410	37300	5000	92200	100	1	6500000	8912	-30.68	0.49	12	1.08	-4468.00	281297.00	172500	20231207	-20.52	108000	20230817	26.94	153800	-10.86	20240221	121000	13.31	20240122	172500	-20.52	20231207	108000	26.94	20230817	0.69	N	006650	5000	410 억	444831	N	N	12	N	N
13	20240429	130225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134000	9400	2	7.54	6873212900	52035	135.76	126000	136200	125900	161900	87300	124600	132088.27	6.84	21497	131000	127800	125600	122400	120200	126700	121300	410	37300	5000	92200	100	1	6500000	8710	-29.99	0.48	12	0.80	-4468.00	281297.00	172500	20231207	-22.32	108000	20230817	24.07	153800	-12.87	20240221	121000	10.74	20240122	172500	-22.32	20231207	108000	24.07	20230817	0.69	N	006650	5000	410 억	444831	N	N	12	N	N
14	20240429	120225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133200	8600	2	6.90	6454195500	48898	127.57	126000	136200	125900	161900	87300	124600	131993.04	6.84	20756	131000	127800	125600	122400	120200	126700	121300	410	37300	5000	92200	100	1	6500000	8658	-29.81	0.47	12	0.75	-4468.00	281297.00	172500	20231207	-22.78	108000	20230817	23.33	153800	-13.39	20240221	121000	10.08	20240122	172500	-22.78	20231207	108000	23.33	20230817	0.69	N	006650	5000	410 억	444831	N	N	12	N	N
15	20240429	110223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133500	8900	2	7.14	6002806300	45510	118.74	126000	136200	125900	161900	87300	124600	131900.82	6.84	20197	131000	127800	125600	122400	120200	126700	121300	410	37300	5000	92200	100	1	6500000	8678	-29.88	0.47	12	0.70	-4468.00	281297.00	172500	20231207	-22.61	108000	20230817	23.61	153800	-13.20	20240221	121000	10.33	20240122	172500	-22.61	20231207	108000	23.61	20230817	0.69	N	006650	5000	410 억	444831	N	N	12	N	N
16	20240429	100225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134700	10100	2	8.11	5377176700	40845	106.56	126000	136200	125900	161900	87300	124600	131648.35	6.84	19944	131000	127800	125600	122400	120200	126700	121300	410	37300	5000	92200	100	1	6500000	8756	-30.15	0.48	12	0.63	-4468.00	281297.00	172500	20231207	-21.91	108000	20230817	24.72	153800	-12.42	20240221	121000	11.32	20240122	172500	-21.91	20231207	108000	24.72	20230817	0.69	N	006650	5000	410 억	444831	N	N	12	N	N
17	20240429	090225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127400	2800	2	2.25	311269500	2450	6.39	126000	128000	125900	161900	87300	124600	127048.78	6.84	1096	131000	127800	125600	122400	120200	126700	121300	410	37300	5000	92200	100	1	6500000	8281	-28.51	0.45	12	0.04	-4468.00	281297.00	172500	20231207	-26.14	108000	20230817	17.96	153800	-17.17	20240221	121000	5.29	20240122	172500	-26.14	20231207	108000	17.96	20230817	0.69	N	006650	5000	410 억	444831	N	N	12	N	N
18	20240426	160224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124600	-3000	5	-2.35	4790943600	38278	165.40	128800	128800	123400	165800	89400	127600	125161.98	7.00	-10611	130666	129132	128166	126632	125666	128650	126150	410	38200	5000	94420	100	1	6500000	8099	-27.89	0.44	12	0.59	-4468.00	281297.00	172500	20231207	-27.77	108000	20230817	15.37	153800	-18.99	20240221	121000	2.98	20240122	172500	-27.77	20231207	108000	15.37	20230817	0.64	N	006650	5000	410 억	455024	N	N	12	N	N
19	20240426	150224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	123900	-3700	5	-2.90	4556727000	36394	157.26	128800	128800	123400	165800	89400	127600	125205.38	7.00	-10239	130666	129132	128166	126632	125666	128650	126150	410	38200	5000	94420	100	1	6500000	8054	-27.73	0.44	12	0.56	-4468.00	281297.00	172500	20231207	-28.17	108000	20230817	14.72	153800	-19.44	20240221	121000	2.40	20240122	172500	-28.17	20231207	108000	14.72	20230817	0.64	N	006650	5000	410 억	455024	N	N	20	N	N
20	20240426	140224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	124200	-3400	5	-2.66	3472937500	27642	119.45	128800	128800	124200	165800	89400	127600	125639.81	7.00	-9447	130666	129132	128166	126632	125666	128650	126150	410	38200	5000	94420	100	1	6500000	8073	-27.80	0.44	12	0.43	-4468.00	281297.00	172500	20231207	-28.00	108000	20230817	15.00	153800	-19.25	20240221	121000	2.64	20240122	172500	-28.00	20231207	108000	15.00	20230817	0.64	N	006650	5000	410 억	455024	N	N	20	N	N
21	20240426	130223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125300	-2300	5	-1.80	2362728600	18752	81.03	128800	128800	125100	165800	89400	127600	125998.67	7.00	-7157	130666	129132	128166	126632	125666	128650	126150	410	38200	5000	94420	100	1	6500000	8145	-28.04	0.45	12	0.29	-4468.00	281297.00	172500	20231207	-27.36	108000	20230817	16.02	153800	-18.53	20240221	121000	3.55	20240122	172500	-27.36	20231207	108000	16.02	20230817	0.64	N	006650	5000	410 억	455024	N	N	20	N	N
22	20240426	120223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	125400	-2200	5	-1.72	2011898100	15954	68.94	128800	128800	125100	165800	89400	127600	126106.09	7.00	-6766	130666	129132	128166	126632	125666	128650	126150	410	38200	5000	94420	100	1	6500000	8151	-28.07	0.45	12	0.25	-4468.00	281297.00	172500	20231207	-27.30	108000	20230817	16.11	153800	-18.47	20240221	121000	3.64	20240122	172500	-27.30	20231207	108000	16.11	20230817	0.64	N	006650	5000	410 억	455024	N	N	20	N	N
23	20240426	110224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	-800	5	-0.63	1707026400	13531	58.47	128800	128800	125100	165800	89400	127600	126156.60	7.00	-6158	130666	129132	128166	126632	125666	128650	126150	410	38200	5000	94420	100	1	6500000	8242	-28.38	0.45	12	0.21	-4468.00	281297.00	172500	20231207	-26.49	108000	20230817	17.41	153800	-17.56	20240221	121000	4.79	20240122	172500	-26.49	20231207	108000	17.41	20230817	0.64	N	006650	5000	410 억	455024	N	N	20	N	N
24	20240426	100224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126000	-1600	5	-1.25	853459200	6747	29.15	128800	128800	125800	165800	89400	127600	126494.46	7.00	-3717	130666	129132	128166	126632	125666	128650	126150	410	38200	5000	94420	100	1	6500000	8190	-28.20	0.45	12	0.10	-4468.00	281297.00	172500	20231207	-26.96	108000	20230817	16.67	153800	-18.08	20240221	121000	4.13	20240122	172500	-26.96	20231207	108000	16.67	20230817	0.64	N	006650	5000	410 억	455024	N	N	20	N	N
25	20240426	090225	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	126800	-800	5	-0.63	59097200	464	2.01	128800	128800	126500	165800	89400	127600	127364.15	7.00	-272	130666	129132	128166	126632	125666	128650	126150	410	38200	5000	94420	100	1	6500000	8242	-28.38	0.45	12	0.01	-4468.00	281297.00	172500	20231207	-26.49	108000	20230817	17.41	153800	-17.56	20240221	121000	4.79	20240122	172500	-26.49	20231207	108000	17.41	20230817	0.64	N	006650	5000	410 억	455024	N	N	20	N	N
26	20240425	160223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127600	-1400	5	-1.09	2960882100	23094	65.33	128200	129700	127200	167700	90300	129000	128209.95	7.01	-6018	134800	131900	130100	127200	125400	131000	126300	410	38700	5000	95460	100	1	6500000	8294	-28.56	0.45	12	0.36	-4468.00	281297.00	172500	20231207	-26.03	108000	20230817	18.15	153800	-17.04	20240221	121000	5.45	20240122	172500	-26.03	20231207	108000	18.15	20230817	0.61	N	006650	5000	410 억	455898	N	N	20	N	N
27	20240425	150224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127900	-1100	5	-0.85	2819028300	21983	62.19	128200	129700	127200	167700	90300	129000	128236.67	7.01	-5685	134800	131900	130100	127200	125400	131000	126300	410	38700	5000	95460	100	1	6500000	8314	-28.63	0.45	12	0.34	-4468.00	281297.00	172500	20231207	-25.86	108000	20230817	18.43	153800	-16.84	20240221	121000	5.70	20240122	172500	-25.86	20231207	108000	18.43	20230817	0.61	N	006650	5000	410 억	455898	N	N	0	N	N
28	20240425	140223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128100	-900	5	-0.70	2520036800	19648	55.58	128200	129700	127200	167700	90300	129000	128259.13	7.01	-5028	134800	131900	130100	127200	125400	131000	126300	410	38700	5000	95460	100	1	6500000	8327	-28.67	0.46	12	0.30	-4468.00	281297.00	172500	20231207	-25.74	108000	20230817	18.61	153800	-16.71	20240221	121000	5.87	20240122	172500	-25.74	20231207	108000	18.61	20230817	0.61	N	006650	5000	410 억	455898	N	N	0	N	N
29	20240425	130224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128600	-400	5	-0.31	2166133600	16891	47.78	128200	129700	127200	167700	90300	129000	128241.79	7.01	-4372	134800	131900	130100	127200	125400	131000	126300	410	38700	5000	95460	100	1	6500000	8359	-28.78	0.46	12	0.26	-4468.00	281297.00	172500	20231207	-25.45	108000	20230817	19.07	153800	-16.38	20240221	121000	6.28	20240122	172500	-25.45	20231207	108000	19.07	20230817	0.61	N	006650	5000	410 억	455898	N	N	0	N	N
30	20240425	120222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129100	100	2	0.08	1898500100	14814	41.91	128200	129700	127200	167700	90300	129000	128155.69	7.01	-3830	134800	131900	130100	127200	125400	131000	126300	410	38700	5000	95460	100	1	6500000	8392	-28.89	0.46	12	0.23	-4468.00	281297.00	172500	20231207	-25.16	108000	20230817	19.54	153800	-16.06	20240221	121000	6.69	20240122	172500	-25.16	20231207	108000	19.54	20230817	0.61	N	006650	5000	410 억	455898	N	N	0	N	N
31	20240425	110222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128500	-500	5	-0.39	1416129000	11076	31.33	128200	128900	127200	167700	90300	129000	127855.43	7.01	-4277	134800	131900	130100	127200	125400	131000	126300	410	38700	5000	95460	100	1	6500000	8353	-28.76	0.46	12	0.17	-4468.00	281297.00	172500	20231207	-25.51	108000	20230817	18.98	153800	-16.45	20240221	121000	6.20	20240122	172500	-25.51	20231207	108000	18.98	20230817	0.61	N	006650	5000	410 억	455898	N	N	0	N	N
32	20240425	100223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	127600	-1400	5	-1.09	912222900	7129	20.17	128200	128900	127200	167700	90300	129000	127959.16	7.01	-3489	134800	131900	130100	127200	125400	131000	126300	410	38700	5000	95460	100	1	6500000	8294	-28.56	0.45	12	0.11	-4468.00	281297.00	172500	20231207	-26.03	108000	20230817	18.15	153800	-17.04	20240221	121000	5.45	20240122	172500	-26.03	20231207	108000	18.15	20230817	0.61	N	006650	5000	410 억	455898	N	N	0	N	N
33	20240425	090224	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128000	-1000	5	-0.78	137932900	1077	3.05	128200	128200	127900	167700	90300	129000	128069.67	7.01	-851	134800	131900	130100	127200	125400	131000	126300	410	38700	5000	95460	100	1	6500000	8320	-28.65	0.46	12	0.02	-4468.00	281297.00	172500	20231207	-25.80	108000	20230817	18.52	153800	-16.78	20240221	121000	5.79	20240122	172500	-25.80	20231207	108000	18.52	20230817	0.61	N	006650	5000	410 억	455898	N	N	0	N	N
34	20240424	160222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129000	-1700	5	-1.30	4583512900	35293	217.79	130800	133000	128300	169900	91500	130700	129870.83	7.10	-14773	135366	133032	131366	129032	127366	132200	128200	410	39200	5000	96710	100	1	6500000	8385	-28.87	0.46	12	0.54	-4468.00	281297.00	172500	20231207	-25.22	108000	20230817	19.44	153800	-16.12	20240221	121000	6.61	20240122	172500	-25.22	20231207	108000	19.44	20230817	0.62	N	006650	5000	410 억	461609	N	N	33	N	N
35	20240424	150222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129200	-1500	5	-1.15	4398134800	33857	208.93	130800	133000	128300	169900	91500	130700	129903.24	7.10	-14208	135366	133032	131366	129032	127366	132200	128200	410	39200	5000	96710	100	1	6500000	8398	-28.92	0.46	12	0.52	-4468.00	281297.00	172500	20231207	-25.10	108000	20230817	19.63	153800	-15.99	20240221	121000	6.78	20240122	172500	-25.10	20231207	108000	19.63	20230817	0.62	N	006650	5000	410 억	461609	N	N	33	N	N
36	20240424	140223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129500	-1200	5	-0.92	4001669600	30784	189.97	130800	133000	128300	169900	91500	130700	129991.84	7.10	-13074	135366	133032	131366	129032	127366	132200	128200	410	39200	5000	96710	100	1	6500000	8418	-28.98	0.46	12	0.47	-4468.00	281297.00	172500	20231207	-24.93	108000	20230817	19.91	153800	-15.80	20240221	121000	7.02	20240122	172500	-24.93	20231207	108000	19.91	20230817	0.62	N	006650	5000	410 억	461609	N	N	33	N	N
37	20240424	130227	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	128600	-2100	5	-1.61	3369248500	25879	159.70	130800	133000	128300	169900	91500	130700	130192.36	7.10	-11066	135366	133032	131366	129032	127366	132200	128200	410	39200	5000	96710	100	1	6500000	8359	-28.78	0.46	12	0.40	-4468.00	281297.00	172500	20231207	-25.45	108000	20230817	19.07	153800	-16.38	20240221	121000	6.28	20240122	172500	-25.45	20231207	108000	19.07	20230817	0.62	N	006650	5000	410 억	461609	N	N	33	N	N
38	20240424	120223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129200	-1500	5	-1.15	2400597700	18370	113.36	130800	133000	129100	169900	91500	130700	130680.33	7.10	-7404	135366	133032	131366	129032	127366	132200	128200	410	39200	5000	96710	100	1	6500000	8398	-28.92	0.46	12	0.28	-4468.00	281297.00	172500	20231207	-25.10	108000	20230817	19.63	153800	-15.99	20240221	121000	6.78	20240122	172500	-25.10	20231207	108000	19.63	20230817	0.62	N	006650	5000	410 억	461609	N	N	33	N	N
39	20240424	110223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130300	-400	5	-0.31	1558792300	11883	73.33	130800	133000	130100	169900	91500	130700	131178.39	7.10	-4080	135366	133032	131366	129032	127366	132200	128200	410	39200	5000	96710	100	1	6500000	8470	-29.16	0.46	12	0.18	-4468.00	281297.00	172500	20231207	-24.46	108000	20230817	20.65	153800	-15.28	20240221	121000	7.69	20240122	172500	-24.46	20231207	108000	20.65	20230817	0.62	N	006650	5000	410 억	461609	N	N	33	N	N
40	20240424	100222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131000	300	2	0.23	1035609200	7875	48.60	130800	133000	130100	169900	91500	130700	131506.03	7.10	-2191	135366	133032	131366	129032	127366	132200	128200	410	39200	5000	96710	100	1	6500000	8515	-29.32	0.47	12	0.12	-4468.00	281297.00	172500	20231207	-24.06	108000	20230817	21.30	153800	-14.82	20240221	121000	8.26	20240122	172500	-24.06	20231207	108000	21.30	20230817	0.62	N	006650	5000	410 억	461609	N	N	33	N	N
41	20240424	090223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131800	1100	2	0.84	62339400	475	2.93	130800	131800	130800	169900	91500	130700	131241.98	7.10	168	135366	133032	131366	129032	127366	132200	128200	410	39200	5000	96710	100	1	6500000	8567	-29.50	0.47	12	0.01	-4468.00	281297.00	172500	20231207	-23.59	108000	20230817	22.04	153800	-14.30	20240221	121000	8.93	20240122	172500	-23.59	20231207	108000	22.04	20230817	0.62	N	006650	5000	410 억	461609	N	N	33	N	N
42	20240423	160213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130700	-3000	5	-2.24	2107536400	16080	156.28	133000	133700	129700	173800	93600	133700	131065.90	7.25	-9442	136833	135266	132833	131266	128833	136050	132050	410	40100	5000	98930	100	1	6500000	8496	-29.25	0.46	12	0.25	-4468.00	281297.00	172500	20231207	-24.23	108000	20230817	21.02	153800	-15.02	20240221	121000	8.02	20240122	172500	-24.23	20231207	108000	21.02	20230817	0.60	N	006650	5000	410 억	471198	N	N	33	N	N
43	20240423	150221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129900	-3800	5	-2.84	1982841600	15123	146.98	133000	133700	129700	173800	93600	133700	131114.30	7.25	-9306	136833	135266	132833	131266	128833	136050	132050	410	40100	5000	98930	100	1	6500000	8444	-29.07	0.46	12	0.23	-4468.00	281297.00	172500	20231207	-24.70	108000	20230817	20.28	153800	-15.54	20240221	121000	7.36	20240122	172500	-24.70	20231207	108000	20.28	20230817	0.60	N	006650	5000	410 억	471198	N	N	24	N	N
44	20240423	140222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129900	-3800	5	-2.84	1587341200	12079	117.40	133000	133700	129800	173800	93600	133700	131413.30	7.25	-8137	136833	135266	132833	131266	128833	136050	132050	410	40100	5000	98930	100	1	6500000	8444	-29.07	0.46	12	0.19	-4468.00	281297.00	172500	20231207	-24.70	108000	20230817	20.28	153800	-15.54	20240221	121000	7.36	20240122	172500	-24.70	20231207	108000	20.28	20230817	0.60	N	006650	5000	410 억	471198	N	N	24	N	N
45	20240423	130221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131600	-2100	5	-1.57	933515300	7074	68.75	133000	133700	131300	173800	93600	133700	131964.28	7.25	-4506	136833	135266	132833	131266	128833	136050	132050	410	40100	5000	98930	100	1	6500000	8554	-29.45	0.47	12	0.11	-4468.00	281297.00	172500	20231207	-23.71	108000	20230817	21.85	153800	-14.43	20240221	121000	8.76	20240122	172500	-23.71	20231207	108000	21.85	20230817	0.60	N	006650	5000	410 억	471198	N	N	24	N	N
46	20240423	120222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131700	-2000	5	-1.50	866500400	6565	63.81	133000	133700	131300	173800	93600	133700	131987.88	7.25	-4423	136833	135266	132833	131266	128833	136050	132050	410	40100	5000	98930	100	1	6500000	8561	-29.48	0.47	12	0.10	-4468.00	281297.00	172500	20231207	-23.65	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	172500	-23.65	20231207	108000	21.94	20230817	0.60	N	006650	5000	410 억	471198	N	N	24	N	N
47	20240423	110221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131500	-2200	5	-1.65	812900700	6158	59.85	133000	133700	131300	173800	93600	133700	132007.26	7.25	-4321	136833	135266	132833	131266	128833	136050	132050	410	40100	5000	98930	100	1	6500000	8548	-29.43	0.47	12	0.09	-4468.00	281297.00	172500	20231207	-23.77	108000	20230817	21.76	153800	-14.50	20240221	121000	8.68	20240122	172500	-23.77	20231207	108000	21.76	20230817	0.60	N	006650	5000	410 억	471198	N	N	24	N	N
48	20240423	100223	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	132200	-1500	5	-1.12	486320300	3680	35.77	133000	133700	131300	173800	93600	133700	132152.26	7.25	-2489	136833	135266	132833	131266	128833	136050	132050	410	40100	5000	98930	100	1	6500000	8593	-29.59	0.47	12	0.06	-4468.00	281297.00	172500	20231207	-23.36	108000	20230817	22.41	153800	-14.04	20240221	121000	9.26	20240122	172500	-23.36	20231207	108000	22.41	20230817	0.60	N	006650	5000	410 억	471198	N	N	24	N	N
49	20240423	090222	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133000	-700	5	-0.52	13038200	98	0.95	133000	133700	133000	173800	93600	133700	133042.86	7.25	-56	136833	135266	132833	131266	128833	136050	132050	410	40100	5000	98930	100	1	6500000	8645	-29.77	0.47	12	0.00	-4468.00	281297.00	172500	20231207	-22.90	108000	20230817	23.15	153800	-13.52	20240221	121000	9.92	20240122	172500	-22.90	20231207	108000	23.15	20230817	0.60	N	006650	5000	410 억	471198	N	N	24	N	N
50	20240422	160221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133700	4100	2	3.16	1360945600	10280	44.45	131200	134400	130400	168400	90800	129600	132386.84	7.23	1097	135066	132332	130266	127532	125466	131300	126500	410	38800	5000	95900	100	1	6500000	8691	-29.92	0.48	12	0.16	-4468.00	281297.00	172500	20231207	-22.49	108000	20230817	23.80	153800	-13.07	20240221	121000	10.50	20240122	172500	-22.49	20231207	108000	23.80	20230817	0.61	N	006650	5000	410 억	470100	N	N	24	N	N
51	20240422	150221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	132700	3100	2	2.39	1247854500	9432	40.78	131200	134400	130400	168400	90800	129600	132300.67	7.23	1233	135066	132332	130266	127532	125466	131300	126500	410	38800	5000	95900	100	1	6500000	8626	-29.70	0.47	12	0.15	-4468.00	281297.00	172500	20231207	-23.07	108000	20230817	22.87	153800	-13.72	20240221	121000	9.67	20240122	172500	-23.07	20231207	108000	22.87	20230817	0.61	N	006650	5000	410 억	470100	N	N	2	N	N
52	20240422	140221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134300	4700	2	3.63	975224100	7379	31.90	131200	134400	130400	168400	90800	129600	132162.79	7.23	1478	135066	132332	130266	127532	125466	131300	126500	410	38800	5000	95900	100	1	6500000	8730	-30.06	0.48	12	0.11	-4468.00	281297.00	172500	20231207	-22.14	108000	20230817	24.35	153800	-12.68	20240221	121000	10.99	20240122	172500	-22.14	20231207	108000	24.35	20230817	0.61	N	006650	5000	410 억	470100	N	N	2	N	N
53	20240422	130220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131900	2300	2	1.77	680530100	5167	22.34	131200	133000	130400	168400	90800	129600	131707.82	7.23	745	135066	132332	130266	127532	125466	131300	126500	410	38800	5000	95900	100	1	6500000	8574	-29.52	0.47	12	0.08	-4468.00	281297.00	172500	20231207	-23.54	108000	20230817	22.13	153800	-14.24	20240221	121000	9.01	20240122	172500	-23.54	20231207	108000	22.13	20230817	0.61	N	006650	5000	410 억	470100	N	N	2	N	N
54	20240422	120220	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131600	2000	2	1.54	632361400	4802	20.76	131200	133000	130400	168400	90800	129600	131687.96	7.23	760	135066	132332	130266	127532	125466	131300	126500	410	38800	5000	95900	100	1	6500000	8554	-29.45	0.47	12	0.07	-4468.00	281297.00	172500	20231207	-23.71	108000	20230817	21.85	153800	-14.43	20240221	121000	8.76	20240122	172500	-23.71	20231207	108000	21.85	20230817	0.61	N	006650	5000	410 억	470100	N	N	2	N	N
55	20240422	110221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133000	3400	2	2.62	509104900	3869	16.73	131200	133000	130400	168400	90800	129600	131586.68	7.23	740	135066	132332	130266	127532	125466	131300	126500	410	38800	5000	95900	100	1	6500000	8645	-29.77	0.47	12	0.06	-4468.00	281297.00	172500	20231207	-22.90	108000	20230817	23.15	153800	-13.52	20240221	121000	9.92	20240122	172500	-22.90	20231207	108000	23.15	20230817	0.61	N	006650	5000	410 억	470100	N	N	2	N	N
56	20240422	100221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	130700	1100	2	0.85	281441300	2141	9.26	131200	132900	130400	168400	90800	129600	131454.93	7.23	504	135066	132332	130266	127532	125466	131300	126500	410	38800	5000	95900	100	1	6500000	8496	-29.25	0.46	12	0.03	-4468.00	281297.00	172500	20231207	-24.23	108000	20230817	21.02	153800	-15.02	20240221	121000	8.02	20240122	172500	-24.23	20231207	108000	21.02	20230817	0.61	N	006650	5000	410 억	470100	N	N	2	N	N
57	20240422	090221	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	132400	2800	2	2.16	64342700	488	2.11	131200	132900	131200	168400	90800	129600	131859.05	7.23	347	135066	132332	130266	127532	125466	131300	126500	410	38800	5000	95900	100	1	6500000	8606	-29.63	0.47	12	0.01	-4468.00	281297.00	172500	20231207	-23.25	108000	20230817	22.59	153800	-13.91	20240221	121000	9.42	20240122	172500	-23.25	20231207	108000	22.59	20230817	0.61	N	006650	5000	410 억	470100	N	N	2	N	N
58	20240419	160215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129600	-3700	5	-2.78	3012037800	23093	186.13	132000	133000	128200	173200	93400	133300	130430.90	7.24	-1916	135900	134600	133600	132300	131300	135250	132950	410	39900	5000	98640	100	1	6500000	8424	-29.01	0.46	12	0.36	-4468.00	281297.00	172500	20231207	-24.87	108000	20230817	20.00	153800	-15.73	20240221	121000	7.11	20240122	172500	-24.87	20231207	108000	20.00	20230817	0.60	N	006650	5000	410 억	470531	N	N	2	N	N
59	20240419	150214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129600	-3700	5	-2.78	2810252500	21537	173.59	132000	133000	128200	173200	93400	133300	130484.47	7.24	-1785	135900	134600	133600	132300	131300	135250	132950	410	39900	5000	98640	100	1	6500000	8424	-29.01	0.46	12	0.33	-4468.00	281297.00	172500	20231207	-24.87	108000	20230817	20.00	153800	-15.73	20240221	121000	7.11	20240122	172500	-24.87	20231207	108000	20.00	20230817	0.60	N	006650	5000	410 억	470531	N	N	0	N	N
60	20240419	140213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131800	-1500	5	-1.13	2466241100	18902	152.35	132000	133000	128200	173200	93400	133300	130474.69	7.24	-1313	135900	134600	133600	132300	131300	135250	132950	410	39900	5000	98640	100	1	6500000	8567	-29.50	0.47	12	0.29	-4468.00	281297.00	172500	20231207	-23.59	108000	20230817	22.04	153800	-14.30	20240221	121000	8.93	20240122	172500	-23.59	20231207	108000	22.04	20230817	0.60	N	006650	5000	410 억	470531	N	N	0	N	N
61	20240419	130216	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129600	-3700	5	-2.78	2092621000	16032	129.22	132000	133000	128200	173200	93400	133300	130527.24	7.24	-1534	135900	134600	133600	132300	131300	135250	132950	410	39900	5000	98640	100	1	6500000	8424	-29.01	0.46	12	0.25	-4468.00	281297.00	172500	20231207	-24.87	108000	20230817	20.00	153800	-15.73	20240221	121000	7.11	20240122	172500	-24.87	20231207	108000	20.00	20230817	0.60	N	006650	5000	410 억	470531	N	N	0	N	N
62	20240419	120214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	129100	-4200	5	-3.15	1791359700	13703	110.45	132000	133000	128200	173200	93400	133300	130726.99	7.24	-2210	135900	134600	133600	132300	131300	135250	132950	410	39900	5000	98640	100	1	6500000	8392	-28.89	0.46	12	0.21	-4468.00	281297.00	172500	20231207	-25.16	108000	20230817	19.54	153800	-16.06	20240221	121000	6.69	20240122	172500	-25.16	20231207	108000	19.54	20230817	0.60	N	006650	5000	410 억	470531	N	N	0	N	N
63	20240419	110214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131000	-2300	5	-1.73	1068976300	8121	65.45	132000	133000	130900	173200	93400	133300	131630.50	7.24	-2630	135900	134600	133600	132300	131300	135250	132950	410	39900	5000	98640	100	1	6500000	8515	-29.32	0.47	12	0.12	-4468.00	281297.00	172500	20231207	-24.06	108000	20230817	21.30	153800	-14.82	20240221	121000	8.26	20240122	172500	-24.06	20231207	108000	21.30	20230817	0.60	N	006650	5000	410 억	470531	N	N	0	N	N
64	20240419	100214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	132600	-700	5	-0.53	498145100	3786	30.52	132000	132900	131000	173200	93400	133300	131574.20	7.24	-884	135900	134600	133600	132300	131300	135250	132950	410	39900	5000	98640	100	1	6500000	8619	-29.68	0.47	12	0.06	-4468.00	281297.00	172500	20231207	-23.13	108000	20230817	22.78	153800	-13.78	20240221	121000	9.59	20240122	172500	-23.13	20231207	108000	22.78	20230817	0.60	N	006650	5000	410 억	470531	N	N	0	N	N
65	20240419	090213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	131600	-1700	5	-1.28	67456600	512	4.13	132000	132200	131100	173200	93400	133300	131742.04	7.24	-340	135900	134600	133600	132300	131300	135250	132950	410	39900	5000	98640	100	1	6500000	8554	-29.45	0.47	12	0.01	-4468.00	281297.00	172500	20231207	-23.71	108000	20230817	21.85	153800	-14.43	20240221	121000	8.76	20240122	172500	-23.71	20231207	108000	21.85	20230817	0.60	N	006650	5000	410 억	470531	N	N	0	N	N
66	20240418	160213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133300	200	2	0.15	1653685200	12375	57.31	133000	134900	132600	173000	93200	133100	133631.13	7.22	1187	139366	136232	134166	131032	128966	135200	130000	410	39900	5000	98490	100	1	6500000	8665	-29.83	0.47	12	0.19	-4468.00	281297.00	172500	20231207	-22.72	108000	20230817	23.43	153800	-13.33	20240221	121000	10.17	20240122	172500	-22.72	20231207	108000	23.43	20230817	0.58	N	006650	5000	410 억	469210	N	N	2	N	N
67	20240418	150213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134100	1000	2	0.75	1454735800	10885	50.41	133000	134900	132600	173000	93200	133100	133645.92	7.22	887	139366	136232	134166	131032	128966	135200	130000	410	39900	5000	98490	100	1	6500000	8717	-30.01	0.48	12	0.17	-4468.00	281297.00	172500	20231207	-22.26	108000	20230817	24.17	153800	-12.81	20240221	121000	10.83	20240122	172500	-22.26	20231207	108000	24.17	20230817	0.58	N	006650	5000	410 억	469210	N	N	2	N	N
68	20240418	140214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133800	700	2	0.53	1156346700	8657	40.09	133000	134900	132600	173000	93200	133100	133573.61	7.22	476	139366	136232	134166	131032	128966	135200	130000	410	39900	5000	98490	100	1	6500000	8697	-29.95	0.48	12	0.13	-4468.00	281297.00	172500	20231207	-22.43	108000	20230817	23.89	153800	-13.00	20240221	121000	10.58	20240122	172500	-22.43	20231207	108000	23.89	20230817	0.58	N	006650	5000	410 억	469210	N	N	2	N	N
69	20240418	130214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133600	500	2	0.38	865027600	6479	30.00	133000	134900	132600	173000	93200	133100	133512.52	7.22	422	139366	136232	134166	131032	128966	135200	130000	410	39900	5000	98490	100	1	6500000	8684	-29.90	0.47	12	0.10	-4468.00	281297.00	172500	20231207	-22.55	108000	20230817	23.70	153800	-13.13	20240221	121000	10.41	20240122	172500	-22.55	20231207	108000	23.70	20230817	0.58	N	006650	5000	410 억	469210	N	N	2	N	N
70	20240418	120213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133100	0	3	0.00	748632000	5607	25.97	133000	134900	132600	173000	93200	133100	133517.39	7.22	371	139366	136232	134166	131032	128966	135200	130000	410	39900	5000	98490	100	1	6500000	8652	-29.79	0.47	12	0.09	-4468.00	281297.00	172500	20231207	-22.84	108000	20230817	23.24	153800	-13.46	20240221	121000	10.00	20240122	172500	-22.84	20231207	108000	23.24	20230817	0.58	N	006650	5000	410 억	469210	N	N	2	N	N
71	20240418	110214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133200	100	2	0.08	542178700	4057	18.79	133000	134900	132600	173000	93200	133100	133640.30	7.22	505	139366	136232	134166	131032	128966	135200	130000	410	39900	5000	98490	100	1	6500000	8658	-29.81	0.47	12	0.06	-4468.00	281297.00	172500	20231207	-22.78	108000	20230817	23.33	153800	-13.39	20240221	121000	10.08	20240122	172500	-22.78	20231207	108000	23.33	20230817	0.58	N	006650	5000	410 억	469210	N	N	2	N	N
72	20240418	100213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133900	800	2	0.60	317646700	2375	11.00	133000	134900	132600	173000	93200	133100	133745.98	7.22	711	139366	136232	134166	131032	128966	135200	130000	410	39900	5000	98490	100	1	6500000	8704	-29.97	0.48	12	0.04	-4468.00	281297.00	172500	20231207	-22.38	108000	20230817	23.98	153800	-12.94	20240221	121000	10.66	20240122	172500	-22.38	20231207	108000	23.98	20230817	0.58	N	006650	5000	410 억	469210	N	N	2	N	N
73	20240418	090214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	134000	900	2	0.68	29970600	225	1.04	133000	134400	133000	173000	93200	133100	133202.67	7.22	155	139366	136232	134166	131032	128966	135200	130000	410	39900	5000	98490	100	1	6500000	8710	-29.99	0.48	12	0.00	-4468.00	281297.00	172500	20231207	-22.32	108000	20230817	24.07	153800	-12.87	20240221	121000	10.74	20240122	172500	-22.32	20231207	108000	24.07	20230817	0.58	N	006650	5000	410 억	469210	N	N	2	N	N
74	20240417	160212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133100	-2200	5	-1.63	2889777800	21548	74.44	136600	137300	132100	175800	94800	135300	134110.59	7.27	-3328	143233	139266	137133	133166	131033	138200	132100	410	40500	5000	100120	100	1	6500000	8652	-29.79	0.47	12	0.33	-4468.00	281297.00	172700	20230411	-22.93	108000	20230817	23.24	153800	-13.46	20240221	121000	10.00	20240122	172500	-22.84	20231207	108000	23.24	20230817	0.59	N	006650	5000	410 억	472242	N	N	2	N	N
75	20240417	150214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133000	-2300	5	-1.70	2699596800	20119	69.50	136600	137300	132100	175800	94800	135300	134181.07	7.27	-2474	143233	139266	137133	133166	131033	138200	132100	410	40500	5000	100120	100	1	6500000	8645	-29.77	0.47	12	0.31	-4468.00	281297.00	172700	20230411	-22.99	108000	20230817	23.15	153800	-13.52	20240221	121000	9.92	20240122	172500	-22.90	20231207	108000	23.15	20230817	0.59	N	006650	5000	410 억	472242	N	N	30	N	N
76	20240417	140213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133500	-1800	5	-1.33	2338045100	17400	60.11	136600	137300	132100	175800	94800	135300	134370.03	7.27	-2184	143233	139266	137133	133166	131033	138200	132100	410	40500	5000	100120	100	1	6500000	8678	-29.88	0.47	12	0.27	-4468.00	281297.00	172700	20230411	-22.70	108000	20230817	23.61	153800	-13.20	20240221	121000	10.33	20240122	172500	-22.61	20231207	108000	23.61	20230817	0.59	N	006650	5000	410 억	472242	N	N	30	N	N
77	20240417	130214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133900	-1400	5	-1.03	1803890600	13433	46.40	136600	137300	132100	175800	94800	135300	134287.46	7.27	-928	143233	139266	137133	133166	131033	138200	132100	410	40500	5000	100120	100	1	6500000	8704	-29.97	0.48	12	0.21	-4468.00	281297.00	172700	20230411	-22.47	108000	20230817	23.98	153800	-12.94	20240221	121000	10.66	20240122	172500	-22.38	20231207	108000	23.98	20230817	0.59	N	006650	5000	410 억	472242	N	N	30	N	N
78	20240417	120213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	132900	-2400	5	-1.77	1516071000	11263	38.91	136600	137300	132100	175800	94800	135300	134605.89	7.27	-768	143233	139266	137133	133166	131033	138200	132100	410	40500	5000	100120	100	1	6500000	8639	-29.74	0.47	12	0.17	-4468.00	281297.00	172700	20230411	-23.05	108000	20230817	23.06	153800	-13.59	20240221	121000	9.83	20240122	172500	-22.96	20231207	108000	23.06	20230817	0.59	N	006650	5000	410 억	472242	N	N	30	N	N
79	20240417	110214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	133600	-1700	5	-1.26	1206903800	8942	30.89	136600	137300	132100	175800	94800	135300	134969.97	7.27	-663	143233	139266	137133	133166	131033	138200	132100	410	40500	5000	100120	100	1	6500000	8684	-29.90	0.47	12	0.14	-4468.00	281297.00	172700	20230411	-22.64	108000	20230817	23.70	153800	-13.13	20240221	121000	10.41	20240122	172500	-22.55	20231207	108000	23.70	20230817	0.59	N	006650	5000	410 억	472242	N	N	30	N	N
80	20240417	100212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	137100	1800	2	1.33	836481000	6203	21.43	136600	137100	132100	175800	94800	135300	134850.53	7.27	55	143233	139266	137133	133166	131033	138200	132100	410	40500	5000	100120	100	1	6500000	8912	-30.68	0.49	12	0.10	-4468.00	281297.00	172700	20230411	-20.61	108000	20230817	26.94	153800	-10.86	20240221	121000	13.31	20240122	172500	-20.52	20231207	108000	26.94	20230817	0.59	N	006650	5000	410 억	472242	N	N	30	N	N
81	20240417	090213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135000	-300	5	-0.22	21647900	160	0.55	136600	136600	134300	175800	94800	135300	135299.35	7.27	-66	143233	139266	137133	133166	131033	138200	132100	410	40500	5000	100120	100	1	6500000	8775	-30.21	0.48	12	0.00	-4468.00	281297.00	172700	20230411	-21.83	108000	20230817	25.00	153800	-12.22	20240221	121000	11.57	20240122	172500	-21.74	20231207	108000	25.00	20230817	0.59	N	006650	5000	410 억	472242	N	N	30	N	N
82	20240416	160214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135300	-7000	5	-4.92	3951854200	28907	145.85	141100	141100	135000	184900	99700	142300	136709.39	7.28	-2875	148566	145432	143266	140132	137966	147000	141700	410	42600	5000	105300	100	1	6500000	8795	-30.28	0.48	12	0.44	-4468.00	281297.00	172700	20230411	-21.66	108000	20230817	25.28	153800	-12.03	20240221	121000	11.82	20240122	172500	-21.57	20231207	108000	25.28	20230817	0.57	N	006650	5000	410 억	473275	N	N	30	N	N
83	20240416	150213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135800	-6500	5	-4.57	3741883200	27357	138.03	141100	141100	135000	184900	99700	142300	136779.73	7.28	-2708	148566	145432	143266	140132	137966	147000	141700	410	42600	5000	105300	100	1	6500000	8827	-30.39	0.48	12	0.42	-4468.00	281297.00	172700	20230411	-21.37	108000	20230817	25.74	153800	-11.70	20240221	121000	12.23	20240122	172500	-21.28	20231207	108000	25.74	20230817	0.57	N	006650	5000	410 억	473275	N	N	32	N	N
84	20240416	140212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135500	-6800	5	-4.78	3304443500	24135	121.78	141100	141100	135000	184900	99700	142300	136915.00	7.28	-2343	148566	145432	143266	140132	137966	147000	141700	410	42600	5000	105300	100	1	6500000	8808	-30.33	0.48	12	0.37	-4468.00	281297.00	172700	20230411	-21.54	108000	20230817	25.46	153800	-11.90	20240221	121000	11.98	20240122	172500	-21.45	20231207	108000	25.46	20230817	0.57	N	006650	5000	410 억	473275	N	N	32	N	N
85	20240416	130212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135700	-6600	5	-4.64	2976357400	21714	109.56	141100	141100	135000	184900	99700	142300	137070.89	7.28	-2276	148566	145432	143266	140132	137966	147000	141700	410	42600	5000	105300	100	1	6500000	8821	-30.37	0.48	12	0.33	-4468.00	281297.00	172700	20230411	-21.42	108000	20230817	25.65	153800	-11.77	20240221	121000	12.15	20240122	172500	-21.33	20231207	108000	25.65	20230817	0.57	N	006650	5000	410 억	473275	N	N	32	N	N
86	20240416	120215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135900	-6400	5	-4.50	2574440300	18752	94.62	141100	141100	135000	184900	99700	142300	137288.84	7.28	-2188	148566	145432	143266	140132	137966	147000	141700	410	42600	5000	105300	100	1	6500000	8834	-30.42	0.48	12	0.29	-4468.00	281297.00	172700	20230411	-21.31	108000	20230817	25.83	153800	-11.64	20240221	121000	12.31	20240122	172500	-21.22	20231207	108000	25.83	20230817	0.57	N	006650	5000	410 억	473275	N	N	32	N	N
87	20240416	110214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	135900	-6400	5	-4.50	2081314500	15120	76.29	141100	141100	135000	184900	99700	142300	137653.08	7.28	-2502	148566	145432	143266	140132	137966	147000	141700	410	42600	5000	105300	100	1	6500000	8834	-30.42	0.48	12	0.23	-4468.00	281297.00	172700	20230411	-21.31	108000	20230817	25.83	153800	-11.64	20240221	121000	12.31	20240122	172500	-21.22	20231207	108000	25.83	20230817	0.57	N	006650	5000	410 억	473275	N	N	32	N	N
88	20240416	100212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138500	-3800	5	-2.67	1285008300	9352	47.19	141100	141100	135000	184900	99700	142300	137404.65	7.28	-2580	148566	145432	143266	140132	137966	147000	141700	410	42600	5000	105300	100	1	6500000	9003	-31.00	0.49	12	0.14	-4468.00	281297.00	172700	20230411	-19.80	108000	20230817	28.24	153800	-9.95	20240221	121000	14.46	20240122	172500	-19.71	20231207	108000	28.24	20230817	0.57	N	006650	5000	410 억	473275	N	N	32	N	N
89	20240416	090210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	139300	-3000	5	-2.11	62585800	447	2.26	141100	141100	139100	184900	99700	142300	140012.98	7.28	-79	148566	145432	143266	140132	137966	147000	141700	410	42600	5000	105300	100	1	6500000	9055	-31.18	0.50	12	0.01	-4468.00	281297.00	172700	20230411	-19.34	108000	20230817	28.98	153800	-9.43	20240221	121000	15.12	20240122	172500	-19.25	20231207	108000	28.98	20230817	0.57	N	006650	5000	410 억	473275	N	N	32	N	N
90	20240415	160211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142300	500	2	0.35	2820910400	19764	126.14	141800	146400	141100	184300	99300	141800	142730.84	7.25	-1228	149133	145466	143633	139966	138133	144550	139050	410	42500	5000	104930	100	1	6500000	9250	-31.85	0.51	12	0.30	-4468.00	281297.00	172700	20230411	-17.60	108000	20230817	31.76	153800	-7.48	20240221	121000	17.60	20240122	172500	-17.51	20231207	108000	31.76	20230817	0.60	N	006650	5000	410 억	471556	N	N	32	N	N
91	20240415	150211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142400	600	2	0.42	2735298800	19162	122.30	141800	146400	141100	184300	99300	141800	142746.89	7.25	-1321	149133	145466	143633	139966	138133	144550	139050	410	42500	5000	104930	100	1	6500000	9256	-31.87	0.51	12	0.29	-4468.00	281297.00	172700	20230411	-17.54	108000	20230817	31.85	153800	-7.41	20240221	121000	17.69	20240122	172500	-17.45	20231207	108000	31.85	20230817	0.60	N	006650	5000	410 억	471556	N	N	33	N	N
92	20240415	140211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142800	1000	2	0.71	2433971800	17046	108.79	141800	146400	141100	184300	99300	141800	142789.49	7.25	-230	149133	145466	143633	139966	138133	144550	139050	410	42500	5000	104930	100	1	6500000	9282	-31.96	0.51	12	0.26	-4468.00	281297.00	172700	20230411	-17.31	108000	20230817	32.22	153800	-7.15	20240221	121000	18.02	20240122	172500	-17.22	20231207	108000	32.22	20230817	0.60	N	006650	5000	410 억	471556	N	N	33	N	N
93	20240415	130210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142400	600	2	0.42	2163157100	15146	96.67	141800	146400	141100	184300	99300	141800	142821.57	7.25	804	149133	145466	143633	139966	138133	144550	139050	410	42500	5000	104930	100	1	6500000	9256	-31.87	0.51	12	0.23	-4468.00	281297.00	172700	20230411	-17.54	108000	20230817	31.85	153800	-7.41	20240221	121000	17.69	20240122	172500	-17.45	20231207	108000	31.85	20230817	0.60	N	006650	5000	410 억	471556	N	N	33	N	N
94	20240415	120211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143100	1300	2	0.92	1998166100	13990	89.29	141800	146400	141100	184300	99300	141800	142829.49	7.25	1443	149133	145466	143633	139966	138133	144550	139050	410	42500	5000	104930	100	1	6500000	9302	-32.03	0.51	12	0.22	-4468.00	281297.00	172700	20230411	-17.14	108000	20230817	32.50	153800	-6.96	20240221	121000	18.26	20240122	172500	-17.04	20231207	108000	32.50	20230817	0.60	N	006650	5000	410 억	471556	N	N	33	N	N
95	20240415	110212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142400	600	2	0.42	1840611800	12885	82.24	141800	146400	141100	184300	99300	141800	142850.66	7.25	1688	149133	145466	143633	139966	138133	144550	139050	410	42500	5000	104930	100	1	6500000	9256	-31.87	0.51	12	0.20	-4468.00	281297.00	172700	20230411	-17.54	108000	20230817	31.85	153800	-7.41	20240221	121000	17.69	20240122	172500	-17.45	20231207	108000	31.85	20230817	0.60	N	006650	5000	410 억	471556	N	N	33	N	N
96	20240415	100210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141600	-200	5	-0.14	1258428800	8788	56.09	141800	146400	141100	184300	99300	141800	143201.41	7.25	1114	149133	145466	143633	139966	138133	144550	139050	410	42500	5000	104930	100	1	6500000	9204	-31.69	0.50	12	0.14	-4468.00	281297.00	172700	20230411	-18.01	108000	20230817	31.11	153800	-7.93	20240221	121000	17.02	20240122	172500	-17.91	20231207	108000	31.11	20230817	0.60	N	006650	5000	410 억	471556	N	N	33	N	N
97	20240415	090212	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142200	400	2	0.28	124329400	879	5.61	141800	142300	141100	184300	99300	141800	141436.70	7.25	424	149133	145466	143633	139966	138133	144550	139050	410	42500	5000	104930	100	1	6500000	9243	-31.83	0.51	12	0.01	-4468.00	281297.00	172700	20230411	-17.66	108000	20230817	31.67	153800	-7.54	20240221	121000	17.52	20240122	172500	-17.57	20231207	108000	31.67	20230817	0.60	N	006650	5000	410 억	471556	N	N	33	N	N
98	20240412	160211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141800	-6200	5	-4.19	2249274300	15637	43.76	144800	147300	141800	192400	103600	148000	143844.13	7.26	-6199	156266	152132	144666	140532	133066	154200	142600	410	44400	5000	109520	100	1	6500000	9217	-31.74	0.50	12	0.24	-4468.00	281297.00	174200	20230406	-18.60	108000	20230817	31.30	153800	-7.80	20240221	121000	17.19	20240122	172500	-17.80	20231207	108000	31.30	20230817	0.61	N	006650	5000	410 억	471867	N	N	33	N	N
99	20240412	150211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142300	-5700	5	-3.85	2012737000	13970	39.10	144800	147300	142100	192400	103600	148000	144075.66	7.26	-5442	156266	152132	144666	140532	133066	154200	142600	410	44400	5000	109520	100	1	6500000	9250	-31.85	0.51	12	0.21	-4468.00	281297.00	174200	20230406	-18.31	108000	20230817	31.76	153800	-7.48	20240221	121000	17.60	20240122	172500	-17.51	20231207	108000	31.76	20230817	0.61	N	006650	5000	410 억	471867	N	N	155	N	N
100	20240412	140211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144000	-4000	5	-2.70	1660293400	11505	32.20	144800	147300	142600	192400	103600	148000	144310.60	7.26	-4204	156266	152132	144666	140532	133066	154200	142600	410	44400	5000	109520	100	1	6500000	9360	-32.23	0.51	12	0.18	-4468.00	281297.00	174200	20230406	-17.34	108000	20230817	33.33	153800	-6.37	20240221	121000	19.01	20240122	172500	-16.52	20231207	108000	33.33	20230817	0.61	N	006650	5000	410 억	471867	N	N	155	N	N
101	20240412	130210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143900	-4100	5	-2.77	1234852700	8537	23.89	144800	147300	143600	192400	103600	148000	144647.15	7.26	-3026	156266	152132	144666	140532	133066	154200	142600	410	44400	5000	109520	100	1	6500000	9354	-32.21	0.51	12	0.13	-4468.00	281297.00	174200	20230406	-17.39	108000	20230817	33.24	153800	-6.44	20240221	121000	18.93	20240122	172500	-16.58	20231207	108000	33.24	20230817	0.61	N	006650	5000	410 억	471867	N	N	155	N	N
102	20240412	120211	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144300	-3700	5	-2.50	973995600	6725	18.82	144800	147300	143600	192400	103600	148000	144832.06	7.26	-1992	156266	152132	144666	140532	133066	154200	142600	410	44400	5000	109520	100	1	6500000	9380	-32.30	0.51	12	0.10	-4468.00	281297.00	174200	20230406	-17.16	108000	20230817	33.61	153800	-6.18	20240221	121000	19.26	20240122	172500	-16.35	20231207	108000	33.61	20230817	0.61	N	006650	5000	410 억	471867	N	N	155	N	N
103	20240412	110210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144700	-3300	5	-2.23	811820000	5605	15.69	144800	147300	143600	192400	103600	148000	144838.54	7.26	-1576	156266	152132	144666	140532	133066	154200	142600	410	44400	5000	109520	100	1	6500000	9406	-32.39	0.51	12	0.09	-4468.00	281297.00	174200	20230406	-16.93	108000	20230817	33.98	153800	-5.92	20240221	121000	19.59	20240122	172500	-16.12	20231207	108000	33.98	20230817	0.61	N	006650	5000	410 억	471867	N	N	155	N	N
104	20240412	100210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144400	-3600	5	-2.43	430050100	2961	8.29	144800	147300	144300	192400	103600	148000	145238.13	7.26	-1079	156266	152132	144666	140532	133066	154200	142600	410	44400	5000	109520	100	1	6500000	9386	-32.32	0.51	12	0.05	-4468.00	281297.00	174200	20230406	-17.11	108000	20230817	33.70	153800	-6.11	20240221	121000	19.34	20240122	172500	-16.29	20231207	108000	33.70	20230817	0.61	N	006650	5000	410 억	471867	N	N	155	N	N
105	20240412	090210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	145300	-2700	5	-1.82	46985400	324	0.91	144800	145700	144800	192400	103600	148000	145016.67	7.26	-127	156266	152132	144666	140532	133066	154200	142600	410	44400	5000	109520	100	1	6500000	9445	-32.52	0.52	12	0.00	-4468.00	281297.00	174200	20230406	-16.59	108000	20230817	34.54	153800	-5.53	20240221	121000	20.08	20240122	172500	-15.77	20231207	108000	34.54	20230817	0.61	N	006650	5000	410 억	471867	N	N	155	N	N
106	20240411	160208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	148000	6800	2	4.82	5168110300	35713	319.67	138300	148800	137200	183500	98900	141200	144695.74	7.36	-5375	146466	143832	142166	139532	137866	143000	138700	410	42300	5000	104480	100	1	6500000	9620	-33.12	0.53	12	0.55	-4468.00	281297.00	174300	20230405	-15.09	108000	20230817	37.04	153800	-3.77	20240221	121000	22.31	20240122	172700	-14.30	20230411	108000	37.04	20230817	0.64	N	006650	5000	410 억	478565	N	N	155	N	N
107	20240411	150213	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	147900	6700	2	4.75	4124539100	28633	256.29	138300	148800	137200	183500	98900	141200	144048.44	7.36	-4809	146466	143832	142166	139532	137866	143000	138700	410	42300	5000	104480	100	1	6500000	9614	-33.10	0.53	12	0.44	-4468.00	281297.00	174300	20230405	-15.15	108000	20230817	36.94	153800	-3.84	20240221	121000	22.23	20240122	172700	-14.36	20230411	108000	36.94	20230817	0.64	N	006650	5000	410 억	478565	N	N	47	N	N
108	20240411	140215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146400	5200	2	3.68	2434325800	17176	153.74	138300	146400	137200	183500	98900	141200	141728.33	7.36	-58	146466	143832	142166	139532	137866	143000	138700	410	42300	5000	104480	100	1	6500000	9516	-32.77	0.52	12	0.26	-4468.00	281297.00	174300	20230405	-16.01	108000	20230817	35.56	153800	-4.81	20240221	121000	20.99	20240122	172700	-15.23	20230411	108000	35.56	20230817	0.64	N	006650	5000	410 억	478565	N	N	47	N	N
109	20240411	130208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143800	2600	2	1.84	1798200200	12769	114.29	138300	143800	137200	183500	98900	141200	140825.45	7.36	224	146466	143832	142166	139532	137866	143000	138700	410	42300	5000	104480	100	1	6500000	9347	-32.18	0.51	12	0.20	-4468.00	281297.00	174300	20230405	-17.50	108000	20230817	33.15	153800	-6.50	20240221	121000	18.84	20240122	172700	-16.73	20230411	108000	33.15	20230817	0.64	N	006650	5000	410 억	478565	N	N	47	N	N
110	20240411	120209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143200	2000	2	1.42	1455388700	10379	92.90	138300	143200	137200	183500	98900	141200	140224.37	7.36	1054	146466	143832	142166	139532	137866	143000	138700	410	42300	5000	104480	100	1	6500000	9308	-32.05	0.51	12	0.16	-4468.00	281297.00	174300	20230405	-17.84	108000	20230817	32.59	153800	-6.89	20240221	121000	18.35	20240122	172700	-17.08	20230411	108000	32.59	20230817	0.64	N	006650	5000	410 억	478565	N	N	47	N	N
111	20240411	110209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142000	800	2	0.57	1069810400	7669	68.64	138300	142500	137200	183500	98900	141200	139498.03	7.36	1137	146466	143832	142166	139532	137866	143000	138700	410	42300	5000	104480	100	1	6500000	9230	-31.78	0.50	12	0.12	-4468.00	281297.00	174300	20230405	-18.53	108000	20230817	31.48	153800	-7.67	20240221	121000	17.36	20240122	172700	-17.78	20230411	108000	31.48	20230817	0.64	N	006650	5000	410 억	478565	N	N	47	N	N
112	20240411	100210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140500	-700	5	-0.50	627965400	4548	40.71	138300	141000	137200	183500	98900	141200	138075.07	7.36	817	146466	143832	142166	139532	137866	143000	138700	410	42300	5000	104480	100	1	6500000	9133	-31.45	0.50	12	0.07	-4468.00	281297.00	174300	20230405	-19.39	108000	20230817	30.09	153800	-8.65	20240221	121000	16.12	20240122	172700	-18.65	20230411	108000	30.09	20230817	0.64	N	006650	5000	410 억	478565	N	N	47	N	N
113	20240411	090210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	138000	-3200	5	-2.27	42567000	308	2.76	138300	139500	137600	183500	98900	141200	138204.55	7.36	-149	146466	143832	142166	139532	137866	143000	138700	410	42300	5000	104480	100	1	6500000	8970	-30.89	0.49	12	0.00	-4468.00	281297.00	174300	20230405	-20.83	108000	20230817	27.78	153800	-10.27	20240221	121000	14.05	20240122	172700	-20.09	20230411	108000	27.78	20230817	0.64	N	006650	5000	410 억	478565	N	N	47	N	N
114	20240409	160207	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141200	-800	5	-0.56	1583810100	11151	62.22	144800	144800	140500	184600	99400	142000	142033.23	7.39	-1133	150600	146300	141700	137400	132800	148450	139550	410	42600	5000	105080	100	1	6500000	9178	-31.60	0.50	12	0.17	-4468.00	281297.00	176600	20230404	-20.05	108000	20230817	30.74	153800	-8.19	20240221	121000	16.69	20240122	172700	-18.24	20230411	108000	30.74	20230817	0.66	N	006650	5000	410 억	480149	N	N	47	N	N
115	20240409	150208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	140900	-1100	5	-0.77	1316520600	9253	51.63	144800	144800	140600	184600	99400	142000	142280.41	7.39	-1094	150600	146300	141700	137400	132800	148450	139550	410	42600	5000	105080	100	1	6500000	9159	-31.54	0.50	12	0.14	-4468.00	281297.00	176600	20230404	-20.22	108000	20230817	30.46	153800	-8.39	20240221	121000	16.45	20240122	172700	-18.41	20230411	108000	30.46	20230817	0.66	N	006650	5000	410 억	480149	N	N	1	N	N
116	20240409	140209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141600	-400	5	-0.28	1057750600	7418	41.39	144800	144800	141100	184600	99400	142000	142592.42	7.39	-538	150600	146300	141700	137400	132800	148450	139550	410	42600	5000	105080	100	1	6500000	9204	-31.69	0.50	12	0.11	-4468.00	281297.00	176600	20230404	-19.82	108000	20230817	31.11	153800	-7.93	20240221	121000	17.02	20240122	172700	-18.01	20230411	108000	31.11	20230817	0.66	N	006650	5000	410 억	480149	N	N	1	N	N
117	20240409	130208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	141900	-100	5	-0.07	853625100	5976	33.34	144800	144800	141600	184600	99400	142000	142842.22	7.39	-148	150600	146300	141700	137400	132800	148450	139550	410	42600	5000	105080	100	1	6500000	9224	-31.76	0.50	12	0.09	-4468.00	281297.00	176600	20230404	-19.65	108000	20230817	31.39	153800	-7.74	20240221	121000	17.27	20240122	172700	-17.83	20230411	108000	31.39	20230817	0.66	N	006650	5000	410 억	480149	N	N	1	N	N
118	20240409	120208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142000	0	3	0.00	755674700	5286	29.49	144800	144800	141600	184600	99400	142000	142957.76	7.39	38	150600	146300	141700	137400	132800	148450	139550	410	42600	5000	105080	100	1	6500000	9230	-31.78	0.50	12	0.08	-4468.00	281297.00	176600	20230404	-19.59	108000	20230817	31.48	153800	-7.67	20240221	121000	17.36	20240122	172700	-17.78	20230411	108000	31.48	20230817	0.66	N	006650	5000	410 억	480149	N	N	1	N	N
119	20240409	110209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142200	200	2	0.14	628957200	4393	24.51	144800	144800	141900	184600	99400	142000	143172.59	7.39	71	150600	146300	141700	137400	132800	148450	139550	410	42600	5000	105080	100	1	6500000	9243	-31.83	0.51	12	0.07	-4468.00	281297.00	176600	20230404	-19.48	108000	20230817	31.67	153800	-7.54	20240221	121000	17.52	20240122	172700	-17.66	20230411	108000	31.67	20230817	0.66	N	006650	5000	410 억	480149	N	N	1	N	N
120	20240409	100207	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143100	1100	2	0.77	461452900	3217	17.95	144800	144800	142100	184600	99400	142000	143442.00	7.39	-88	150600	146300	141700	137400	132800	148450	139550	410	42600	5000	105080	100	1	6500000	9302	-32.03	0.51	12	0.05	-4468.00	281297.00	176600	20230404	-18.97	108000	20230817	32.50	153800	-6.96	20240221	121000	18.26	20240122	172700	-17.14	20230411	108000	32.50	20230817	0.66	N	006650	5000	410 억	480149	N	N	1	N	N
121	20240409	090210	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143100	1100	2	0.77	108235600	749	4.18	144800	144800	142500	184600	99400	142000	144506.81	7.39	-519	150600	146300	141700	137400	132800	148450	139550	410	42600	5000	105080	100	1	6500000	9302	-32.03	0.51	12	0.01	-4468.00	281297.00	176600	20230404	-18.97	108000	20230817	32.50	153800	-6.96	20240221	121000	18.26	20240122	172700	-17.14	20230411	108000	32.50	20230817	0.66	N	006650	5000	410 억	480149	N	N	1	N	N
122	20240408	160208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142000	-4000	5	-2.74	2554931100	17892	63.63	137100	146000	137100	189800	102200	146000	142797.45	7.41	-2697	152400	149200	145100	141900	137800	150800	143500	410	43800	5000	108040	100	1	6500000	9230	-31.78	0.50	12	0.28	-4468.00	281297.00	184000	20230403	-22.83	108000	20230817	31.48	153800	-7.67	20240221	121000	17.36	20240122	172700	-17.78	20230411	108000	31.48	20230817	0.68	N	006650	5000	410 억	481886	N	N	1	N	N
123	20240408	150208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	142500	-3500	5	-2.40	2366312100	16560	58.90	137100	146000	137100	189800	102200	146000	142893.24	7.41	-2660	152400	149200	145100	141900	137800	150800	143500	410	43800	5000	108040	100	1	6500000	9263	-31.89	0.51	12	0.25	-4468.00	281297.00	184000	20230403	-22.55	108000	20230817	31.94	153800	-7.35	20240221	121000	17.77	20240122	172700	-17.49	20230411	108000	31.94	20230817	0.68	N	006650	5000	410 억	481886	N	N	717	N	N
124	20240408	140209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143300	-2700	5	-1.85	2060054200	14415	51.27	137100	146000	137100	189800	102200	146000	142910.45	7.41	-1262	152400	149200	145100	141900	137800	150800	143500	410	43800	5000	108040	100	1	6500000	9315	-32.07	0.51	12	0.22	-4468.00	281297.00	184000	20230403	-22.12	108000	20230817	32.69	153800	-6.83	20240221	121000	18.43	20240122	172700	-17.02	20230411	108000	32.69	20230817	0.68	N	006650	5000	410 억	481886	N	N	717	N	N
125	20240408	130208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143600	-2400	5	-1.64	1786718100	12513	44.50	137100	146000	137100	189800	102200	146000	142788.95	7.41	-79	152400	149200	145100	141900	137800	150800	143500	410	43800	5000	108040	100	1	6500000	9334	-32.14	0.51	12	0.19	-4468.00	281297.00	184000	20230403	-21.96	108000	20230817	32.96	153800	-6.63	20240221	121000	18.68	20240122	172700	-16.85	20230411	108000	32.96	20230817	0.68	N	006650	5000	410 억	481886	N	N	717	N	N
126	20240408	120207	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144500	-1500	5	-1.03	1637835700	11478	40.82	137100	146000	137100	189800	102200	146000	142693.47	7.41	525	152400	149200	145100	141900	137800	150800	143500	410	43800	5000	108040	100	1	6500000	9393	-32.34	0.51	12	0.18	-4468.00	281297.00	184000	20230403	-21.47	108000	20230817	33.80	153800	-6.05	20240221	121000	19.42	20240122	172700	-16.33	20230411	108000	33.80	20230817	0.68	N	006650	5000	410 억	481886	N	N	717	N	N
127	20240408	110209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	143400	-2600	5	-1.78	1229391900	8638	30.72	137100	146000	137100	189800	102200	146000	142323.67	7.41	904	152400	149200	145100	141900	137800	150800	143500	410	43800	5000	108040	100	1	6500000	9321	-32.09	0.51	12	0.13	-4468.00	281297.00	184000	20230403	-22.07	108000	20230817	32.78	153800	-6.76	20240221	121000	18.51	20240122	172700	-16.97	20230411	108000	32.78	20230817	0.68	N	006650	5000	410 억	481886	N	N	717	N	N
128	20240408	100207	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	144100	-1900	5	-1.30	912168200	6428	22.86	137100	146000	137100	189800	102200	146000	141905.44	7.41	1144	152400	149200	145100	141900	137800	150800	143500	410	43800	5000	108040	100	1	6500000	9367	-32.25	0.51	12	0.10	-4468.00	281297.00	184000	20230403	-21.68	108000	20230817	33.43	153800	-6.31	20240221	121000	19.09	20240122	172700	-16.56	20230411	108000	33.43	20230817	0.68	N	006650	5000	410 억	481886	N	N	717	N	N
129	20240408	090208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	146000	0	3	0.00	140679000	1023	3.64	137100	146000	137100	189800	102200	146000	137516.13	7.41	198	152400	149200	145100	141900	137800	150800	143500	410	43800	5000	108040	100	1	6500000	9490	-32.68	0.52	12	0.02	-4468.00	281297.00	184000	20230403	-20.65	108000	20230817	35.19	153800	-5.07	20240221	121000	20.66	20240122	172700	-15.46	20230411	108000	35.19	20230817	0.68	N	006650	5000	410 억	481886	Y	N	717	N	N
130	20240405	160207	57	100.00	KOSPI200	화학	N	N	N	N		N	146000	2500	2	1.74	4106147700	28113	108.78	143500	148300	141000	186500	100500	143500	146059.61	7.40	1433	148633	146066	143433	140866	138233	147350	142150	410	43000	5000	106190	100	1	6500000	9490	-32.68	0.52	12	0.43	-4468.00	281297.00	185400	20230331	-21.25	108000	20230817	35.19	153800	-5.07	20240221	121000	20.66	20240122	174300	-16.24	20230405	108000	35.19	20230817	0.68	N	006650	5000	410 억	481089	N	N	717	N	N
131	20240405	150207	57	100.00	KOSPI200	화학	N	N	N	N		N	146800	3300	2	2.30	3863851700	26453	102.35	143500	148300	141000	186500	100500	143500	146065.75	7.40	1195	148633	146066	143433	140866	138233	147350	142150	410	43000	5000	106190	100	1	6500000	9542	-32.86	0.52	12	0.41	-4468.00	281297.00	185400	20230331	-20.82	108000	20230817	35.93	153800	-4.55	20240221	121000	21.32	20240122	174300	-15.78	20230405	108000	35.93	20230817	0.68	N	006650	5000	410 억	481089	N	N	4	N	N
132	20240405	140208	57	100.00	KOSPI200	화학	N	N	N	N		N	146000	2500	2	1.74	2833664600	19435	75.20	143500	148300	141000	186500	100500	143500	145803.33	7.40	1743	148633	146066	143433	140866	138233	147350	142150	410	43000	5000	106190	100	1	6500000	9490	-32.68	0.52	12	0.30	-4468.00	281297.00	185400	20230331	-21.25	108000	20230817	35.19	153800	-5.07	20240221	121000	20.66	20240122	174300	-16.24	20230405	108000	35.19	20230817	0.68	N	006650	5000	410 억	481089	N	N	4	N	N
133	20240405	130206	57	100.00	KOSPI200	화학	N	N	N	N		N	145800	2300	2	1.60	2445671400	16765	64.87	143500	148300	141000	186500	100500	143500	145881.01	7.40	1773	148633	146066	143433	140866	138233	147350	142150	410	43000	5000	106190	100	1	6500000	9477	-32.63	0.52	12	0.26	-4468.00	281297.00	185400	20230331	-21.36	108000	20230817	35.00	153800	-5.20	20240221	121000	20.50	20240122	174300	-16.35	20230405	108000	35.00	20230817	0.68	N	006650	5000	410 억	481089	N	N	4	N	N
134	20240405	120207	57	100.00	KOSPI200	화학	N	N	N	N		N	145800	2300	2	1.60	2223105300	15238	58.96	143500	148300	141000	186500	100500	143500	145893.77	7.40	1696	148633	146066	143433	140866	138233	147350	142150	410	43000	5000	106190	100	1	6500000	9477	-32.63	0.52	12	0.23	-4468.00	281297.00	185400	20230331	-21.36	108000	20230817	35.00	153800	-5.20	20240221	121000	20.50	20240122	174300	-16.35	20230405	108000	35.00	20230817	0.68	N	006650	5000	410 억	481089	N	N	4	N	N
135	20240405	110208	57	100.00	KOSPI200	화학	N	N	N	N		N	146100	2600	2	1.81	1825433500	12507	48.39	143500	148300	141000	186500	100500	143500	145954.91	7.40	1758	148633	146066	143433	140866	138233	147350	142150	410	43000	5000	106190	100	1	6500000	9497	-32.70	0.52	12	0.19	-4468.00	281297.00	185400	20230331	-21.20	108000	20230817	35.28	153800	-5.01	20240221	121000	20.74	20240122	174300	-16.18	20230405	108000	35.28	20230817	0.68	N	006650	5000	410 억	481089	N	N	4	N	N
136	20240405	100158	57	100.00	KOSPI200	화학	N	N	N	N		N	147900	4400	2	3.07	1093876500	7536	29.16	143500	148000	141000	186500	100500	143500	145155.66	7.40	2160	148633	146066	143433	140866	138233	147350	142150	410	43000	5000	106190	100	1	6500000	9614	-33.10	0.53	12	0.12	-4468.00	281297.00	185400	20230331	-20.23	108000	20230817	36.94	153800	-3.84	20240221	121000	22.23	20240122	174300	-15.15	20230405	108000	36.94	20230817	0.68	N	006650	5000	410 억	481089	N	N	4	N	N
137	20240405	090207	57	100.00	KOSPI200	화학	N	N	N	N		N	141400	-2100	5	-1.46	80749800	564	2.18	143500	143600	141000	186500	100500	143500	143167.51	7.40	-309	148633	146066	143433	140866	138233	147350	142150	410	43000	5000	106190	100	1	6500000	9191	-31.65	0.50	12	0.01	-4468.00	281297.00	185400	20230331	-23.73	108000	20230817	30.93	153800	-8.06	20240221	121000	16.86	20240122	174300	-18.88	20230405	108000	30.93	20230817	0.68	N	006650	5000	410 억	481089	N	N	4	N	N
138	20240404	160206	57	100.00	KOSPI200	화학	N	N	N	N		N	143500	600	2	0.42	3699993300	25831	84.55	142900	146000	140800	185700	100100	142900	143238.43	7.51	-3763	147433	145166	142633	140366	137833	143900	139100	410	42800	5000	105740	100	1	6500000	9328	-32.12	0.51	12	0.40	-4468.00	281297.00	185400	20230331	-22.60	108000	20230817	32.87	153800	-6.70	20240221	121000	18.60	20240122	176600	-18.74	20230404	108000	32.87	20230817	0.73	N	006650	5000	410 억	488106	N	N	4	N	N
139	20240404	150207	57	100.00	KOSPI200	화학	N	N	N	N		N	144800	1900	2	1.33	3490464300	24373	79.78	142900	146000	140800	185700	100100	142900	143210.29	7.51	-3505	147433	145166	142633	140366	137833	143900	139100	410	42800	5000	105740	100	1	6500000	9412	-32.41	0.51	12	0.37	-4468.00	281297.00	185400	20230331	-21.90	108000	20230817	34.07	153800	-5.85	20240221	121000	19.67	20240122	176600	-18.01	20230404	108000	34.07	20230817	0.73	N	006650	5000	410 억	488106	N	N	14	N	N
140	20240404	140206	57	100.00	KOSPI200	화학	N	N	N	N		N	143200	300	2	0.21	2195302900	15407	50.43	142900	143800	140800	185700	100100	142900	142487.37	7.51	-1848	147433	145166	142633	140366	137833	143900	139100	410	42800	5000	105740	100	1	6500000	9308	-32.05	0.51	12	0.24	-4468.00	281297.00	185400	20230331	-22.76	108000	20230817	32.59	153800	-6.89	20240221	121000	18.35	20240122	176600	-18.91	20230404	108000	32.59	20230817	0.73	N	006650	5000	410 억	488106	N	N	14	N	N
141	20240404	130204	57	100.00	KOSPI200	화학	N	N	N	N		N	142500	-400	5	-0.28	1729659300	12153	39.78	142900	143800	140800	185700	100100	142900	142323.65	7.51	-1261	147433	145166	142633	140366	137833	143900	139100	410	42800	5000	105740	100	1	6500000	9263	-31.89	0.51	12	0.19	-4468.00	281297.00	185400	20230331	-23.14	108000	20230817	31.94	153800	-7.35	20240221	121000	17.77	20240122	176600	-19.31	20230404	108000	31.94	20230817	0.73	N	006650	5000	410 억	488106	N	N	14	N	N
142	20240404	120204	57	100.00	KOSPI200	화학	N	N	N	N		N	141900	-1000	5	-0.70	1318712000	9257	30.30	142900	143800	140800	185700	100100	142900	142455.66	7.51	-1613	147433	145166	142633	140366	137833	143900	139100	410	42800	5000	105740	100	1	6500000	9224	-31.76	0.50	12	0.14	-4468.00	281297.00	185400	20230331	-23.46	108000	20230817	31.39	153800	-7.74	20240221	121000	17.27	20240122	176600	-19.65	20230404	108000	31.39	20230817	0.73	N	006650	5000	410 억	488106	N	N	14	N	N
143	20240404	110206	57	100.00	KOSPI200	화학	N	N	N	N		N	142500	-400	5	-0.28	990184400	6949	22.75	142900	143800	140800	185700	100100	142900	142493.08	7.51	-856	147433	145166	142633	140366	137833	143900	139100	410	42800	5000	105740	100	1	6500000	9263	-31.89	0.51	12	0.11	-4468.00	281297.00	185400	20230331	-23.14	108000	20230817	31.94	153800	-7.35	20240221	121000	17.77	20240122	176600	-19.31	20230404	108000	31.94	20230817	0.73	N	006650	5000	410 억	488106	N	N	14	N	N
144	20240404	100205	57	100.00	KOSPI200	화학	N	N	N	N		N	141100	-1800	5	-1.26	455851600	3214	10.52	142900	142900	140800	185700	100100	142900	141833.11	7.51	-938	147433	145166	142633	140366	137833	143900	139100	410	42800	5000	105740	100	1	6500000	9172	-31.58	0.50	12	0.05	-4468.00	281297.00	185400	20230331	-23.89	108000	20230817	30.65	153800	-8.26	20240221	121000	16.61	20240122	176600	-20.10	20230404	108000	30.65	20230817	0.73	N	006650	5000	410 억	488106	N	N	14	N	N
145	20240404	090206	57	100.00	KOSPI200	화학	N	N	N	N		N	142000	-900	5	-0.63	96439700	675	2.21	142900	142900	142000	185700	100100	142900	142873.63	7.51	-517	147433	145166	142633	140366	137833	143900	139100	410	42800	5000	105740	100	1	6500000	9230	-31.78	0.50	12	0.01	-4468.00	281297.00	185400	20230331	-23.41	108000	20230817	31.48	153800	-7.67	20240221	121000	17.36	20240122	176600	-19.59	20230404	108000	31.48	20230817	0.73	N	006650	5000	410 억	488106	N	N	14	N	N
146	20240403	160206	57	100.00	KOSPI200	화학	N	N	N	N		N	142900	-100	5	-0.07	4363976800	30522	41.05	143500	144900	140100	185900	100100	143000	142978.08	7.61	-4534	150466	146732	141266	137532	132066	148600	139400	410	42900	5000	105820	100	1	6500000	9289	-31.98	0.51	12	0.47	-4468.00	281297.00	185400	20230331	-22.92	108000	20230817	32.31	153800	-7.09	20240221	121000	18.10	20240122	184000	-22.34	20230403	108000	32.31	20230817	0.74	N	006650	5000	410 억	494760	N	N	14	N	N
147	20240403	150205	57	100.00	KOSPI200	화학	N	N	N	N		N	143000	0	3	0.00	4094962200	28637	38.52	143500	144900	140100	185900	100100	143000	142995.50	7.61	-4507	150466	146732	141266	137532	132066	148600	139400	410	42900	5000	105820	100	1	6500000	9295	-32.01	0.51	12	0.44	-4468.00	281297.00	185400	20230331	-22.87	108000	20230817	32.41	153800	-7.02	20240221	121000	18.18	20240122	184000	-22.28	20230403	108000	32.41	20230817	0.74	N	006650	5000	410 억	494760	N	N	28	N	N
148	20240403	140205	57	100.00	KOSPI200	화학	N	N	N	N		N	142600	-400	5	-0.28	3607485100	25231	33.93	143500	144900	140100	185900	100100	143000	142978.28	7.61	-3967	150466	146732	141266	137532	132066	148600	139400	410	42900	5000	105820	100	1	6500000	9269	-31.92	0.51	12	0.39	-4468.00	281297.00	185400	20230331	-23.09	108000	20230817	32.04	153800	-7.28	20240221	121000	17.85	20240122	184000	-22.50	20230403	108000	32.04	20230817	0.74	N	006650	5000	410 억	494760	N	N	28	N	N
149	20240403	130204	57	100.00	KOSPI200	화학	N	N	N	N		N	143200	200	2	0.14	3224403500	22555	30.34	143500	144900	140100	185900	100100	143000	142957.37	7.61	-3527	150466	146732	141266	137532	132066	148600	139400	410	42900	5000	105820	100	1	6500000	9308	-32.05	0.51	12	0.35	-4468.00	281297.00	185400	20230331	-22.76	108000	20230817	32.59	153800	-6.89	20240221	121000	18.35	20240122	184000	-22.17	20230403	108000	32.59	20230817	0.74	N	006650	5000	410 억	494760	N	N	28	N	N
150	20240403	120206	57	100.00	KOSPI200	화학	N	N	N	N		N	143800	800	2	0.56	2789350700	19528	26.26	143500	144900	140100	185900	100100	143000	142838.52	7.61	-2791	150466	146732	141266	137532	132066	148600	139400	410	42900	5000	105820	100	1	6500000	9347	-32.18	0.51	12	0.30	-4468.00	281297.00	185400	20230331	-22.44	108000	20230817	33.15	153800	-6.50	20240221	121000	18.84	20240122	184000	-21.85	20230403	108000	33.15	20230817	0.74	N	006650	5000	410 억	494760	N	N	28	N	N
151	20240403	110205	57	100.00	KOSPI200	화학	N	N	N	N		N	143800	800	2	0.56	2244803100	15740	21.17	143500	144900	140100	185900	100100	143000	142617.73	7.61	-2371	150466	146732	141266	137532	132066	148600	139400	410	42900	5000	105820	100	1	6500000	9347	-32.18	0.51	12	0.24	-4468.00	281297.00	185400	20230331	-22.44	108000	20230817	33.15	153800	-6.50	20240221	121000	18.84	20240122	184000	-21.85	20230403	108000	33.15	20230817	0.74	N	006650	5000	410 억	494760	N	N	28	N	N
152	20240403	100204	57	100.00	KOSPI200	화학	N	N	N	N		N	140500	-2500	5	-1.75	1008646500	7111	9.56	143500	143600	140100	185900	100100	143000	141843.13	7.61	-1137	150466	146732	141266	137532	132066	148600	139400	410	42900	5000	105820	100	1	6500000	9133	-31.45	0.50	12	0.11	-4468.00	281297.00	185400	20230331	-24.22	108000	20230817	30.09	153800	-8.65	20240221	121000	16.12	20240122	184000	-23.64	20230403	108000	30.09	20230817	0.74	N	006650	5000	410 억	494760	N	N	28	N	N
153	20240403	090204	57	100.00	KOSPI200	화학	N	N	N	N		N	143500	500	2	0.35	189625400	1322	1.78	143500	143600	143000	185900	100100	143000	143438.28	7.61	-137	150466	146732	141266	137532	132066	148600	139400	410	42900	5000	105820	100	1	6500000	9328	-32.12	0.51	12	0.02	-4468.00	281297.00	185400	20230331	-22.60	108000	20230817	32.87	153800	-6.70	20240221	121000	18.60	20240122	184000	-22.01	20230403	108000	32.87	20230817	0.74	N	006650	5000	410 억	494760	N	N	28	N	N
154	20240402	160159	57	100.00	KOSPI200	화학	N	N	N	N		N	143000	5000	2	3.62	10527685000	74155	105.29	136700	145000	135800	179400	96600	138000	141968.61	7.77	267	145133	141566	136833	133266	128533	143350	135050	410	41400	5000	102120	100	1	6500000	9295	-32.01	0.51	12	1.14	-4468.00	281297.00	185400	20230331	-22.87	108000	20230817	32.41	153800	-7.02	20240221	121000	18.18	20240122	184000	-22.28	20230403	108000	32.41	20230817	0.76	N	006650	5000	410 억	504817	N	N	28	N	N
155	20240402	150204	57	100.00	KOSPI200	화학	N	N	N	N		N	144300	6300	2	4.57	10163349300	71614	101.68	136700	145000	135800	179400	96600	138000	141918.47	7.77	-74	145133	141566	136833	133266	128533	143350	135050	410	41400	5000	102120	100	1	6500000	9380	-32.30	0.51	12	1.10	-4468.00	281297.00	185400	20230331	-22.17	108000	20230817	33.61	153800	-6.18	20240221	121000	19.26	20240122	184000	-21.58	20230403	108000	33.61	20230817	0.76	N	006650	5000	410 억	504817	N	N	17	N	N
156	20240402	140205	57	100.00	KOSPI200	화학	N	N	N	N		N	142400	4400	2	3.19	7969168600	56358	80.02	136700	142500	135800	179400	96600	138000	141402.62	7.77	58	145133	141566	136833	133266	128533	143350	135050	410	41400	5000	102120	100	1	6500000	9256	-31.87	0.51	12	0.87	-4468.00	281297.00	185400	20230331	-23.19	108000	20230817	31.85	153800	-7.41	20240221	121000	17.69	20240122	184000	-22.61	20230403	108000	31.85	20230817	0.76	N	006650	5000	410 억	504817	N	N	17	N	N
157	20240402	130203	57	100.00	KOSPI200	화학	N	N	N	N		N	141700	3700	2	2.68	6392111400	45257	64.26	136700	142200	135800	179400	96600	138000	141240.28	7.77	-3003	145133	141566	136833	133266	128533	143350	135050	410	41400	5000	102120	100	1	6500000	9211	-31.71	0.50	12	0.70	-4468.00	281297.00	185400	20230331	-23.57	108000	20230817	31.20	153800	-7.87	20240221	121000	17.11	20240122	184000	-22.99	20230403	108000	31.20	20230817	0.76	N	006650	5000	410 억	504817	N	N	17	N	N
158	20240402	120203	57	100.00	KOSPI200	화학	N	N	N	N		N	142000	4000	2	2.90	5390023600	38195	54.23	136700	142100	135800	179400	96600	138000	141118.57	7.77	-1841	145133	141566	136833	133266	128533	143350	135050	410	41400	5000	102120	100	1	6500000	9230	-31.78	0.50	12	0.59	-4468.00	281297.00	185400	20230331	-23.41	108000	20230817	31.48	153800	-7.67	20240221	121000	17.36	20240122	184000	-22.83	20230403	108000	31.48	20230817	0.76	N	006650	5000	410 억	504817	N	N	17	N	N
159	20240402	110203	57	100.00	KOSPI200	화학	N	N	N	N		N	141800	3800	2	2.75	4062719300	28838	40.95	136700	142100	135800	179400	96600	138000	140880.76	7.77	-1201	145133	141566	136833	133266	128533	143350	135050	410	41400	5000	102120	100	1	6500000	9217	-31.74	0.50	12	0.44	-4468.00	281297.00	185400	20230331	-23.52	108000	20230817	31.30	153800	-7.80	20240221	121000	17.19	20240122	184000	-22.93	20230403	108000	31.30	20230817	0.76	N	006650	5000	410 억	504817	N	N	17	N	N
160	20240402	100203	57	100.00	KOSPI200	화학	N	N	N	N		N	142100	4100	2	2.97	2532029400	18038	25.61	136700	142100	135800	179400	96600	138000	140371.96	7.77	996	145133	141566	136833	133266	128533	143350	135050	410	41400	5000	102120	100	1	6500000	9237	-31.80	0.51	12	0.28	-4468.00	281297.00	185400	20230331	-23.35	108000	20230817	31.57	153800	-7.61	20240221	121000	17.44	20240122	184000	-22.77	20230403	108000	31.57	20230817	0.76	N	006650	5000	410 억	504817	N	N	17	N	N
161	20240402	090202	57	100.00	KOSPI200	화학	N	N	N	N		N	136400	-1600	5	-1.16	121734600	889	1.26	136700	140200	135800	179400	96600	138000	136934.31	7.77	-393	145133	141566	136833	133266	128533	143350	135050	410	41400	5000	102120	100	1	6500000	8866	-30.53	0.48	12	0.01	-4468.00	281297.00	185400	20230331	-26.43	108000	20230817	26.30	153800	-11.31	20240221	121000	12.73	20240122	184000	-25.87	20230403	108000	26.30	20230817	0.76	N	006650	5000	410 억	504817	N	N	17	N	N
162	20240401	160202	57	100.00	KOSPI200	화학	N	N	N	N		N	138000	5900	2	4.47	9733299700	70382	329.18	133500	140400	132100	171700	92500	132100	138292.54	7.49	14821	134833	133466	132233	130866	129633	132850	130250	410	39600	5000	97750	100	1	6500000	8970	-30.89	0.49	12	1.08	-4468.00	281297.00	185400	20230331	-25.57	108000	20230817	27.78	153800	-10.27	20240221	121000	14.05	20240122	184000	-25.00	20230403	108000	27.78	20230817	0.76	N	006650	5000	410 억	486935	N	N	17	N	N
163	20240401	150202	57	100.00	KOSPI200	화학	N	N	N	N		N	138100	6000	2	4.54	9501587300	68702	321.32	133500	140400	132100	171700	92500	132100	138301.47	7.49	14762	134833	133466	132233	130866	129633	132850	130250	410	39600	5000	97750	100	1	6500000	8977	-30.91	0.49	12	1.06	-4468.00	281297.00	185400	20230331	-25.51	108000	20230817	27.87	153800	-10.21	20240221	121000	14.13	20240122	184000	-24.95	20230403	108000	27.87	20230817	0.76	N	006650	5000	410 억	486935	N	N	1	N	N
164	20240401	140202	57	100.00	KOSPI200	화학	N	N	N	N		N	139200	7100	2	5.37	8522964500	61616	288.18	133500	140400	132100	171700	92500	132100	138323.89	7.49	15379	134833	133466	132233	130866	129633	132850	130250	410	39600	5000	97750	100	1	6500000	9048	-31.15	0.49	12	0.95	-4468.00	281297.00	185400	20230331	-24.92	108000	20230817	28.89	153800	-9.49	20240221	121000	15.04	20240122	184000	-24.35	20230403	108000	28.89	20230817	0.76	N	006650	5000	410 억	486935	N	N	1	N	N
165	20240401	130202	57	100.00	KOSPI200	화학	N	N	N	N		N	138300	6200	2	4.69	7582537000	54845	256.51	133500	140400	132100	171700	92500	132100	138253.93	7.49	14646	134833	133466	132233	130866	129633	132850	130250	410	39600	5000	97750	100	1	6500000	8990	-30.95	0.49	12	0.84	-4468.00	281297.00	185400	20230331	-25.40	108000	20230817	28.06	153800	-10.08	20240221	121000	14.30	20240122	184000	-24.84	20230403	108000	28.06	20230817	0.76	N	006650	5000	410 억	486935	N	N	1	N	N
166	20240401	120203	57	100.00	KOSPI200	화학	N	N	N	N		N	138200	6100	2	4.62	7123199000	51517	240.95	133500	140400	132100	171700	92500	132100	138268.90	7.49	14529	134833	133466	132233	130866	129633	132850	130250	410	39600	5000	97750	100	1	6500000	8983	-30.93	0.49	12	0.79	-4468.00	281297.00	185400	20230331	-25.46	108000	20230817	27.96	153800	-10.14	20240221	121000	14.21	20240122	184000	-24.89	20230403	108000	27.96	20230817	0.76	N	006650	5000	410 억	486935	N	N	1	N	N
167	20240401	110203	57	100.00	KOSPI200	화학	N	N	N	N		N	138100	6000	2	4.54	6552049100	47387	221.63	133500	140400	132100	171700	92500	132100	138266.81	7.49	14036	134833	133466	132233	130866	129633	132850	130250	410	39600	5000	97750	100	1	6500000	8977	-30.91	0.49	12	0.73	-4468.00	281297.00	185400	20230331	-25.51	108000	20230817	27.87	153800	-10.21	20240221	121000	14.13	20240122	184000	-24.95	20230403	108000	27.87	20230817	0.76	N	006650	5000	410 억	486935	N	N	1	N	N
168	20240401	100200	57	100.00	KOSPI200	화학	N	N	N	N		N	139200	7100	2	5.37	5845966400	42272	197.71	133500	140400	132100	171700	92500	132100	138294.06	7.49	14416	134833	133466	132233	130866	129633	132850	130250	410	39600	5000	97750	100	1	6500000	9048	-31.15	0.49	12	0.65	-4468.00	281297.00	185400	20230331	-24.92	108000	20230817	28.89	153800	-9.49	20240221	121000	15.04	20240122	184000	-24.35	20230403	108000	28.89	20230817	0.76	N	006650	5000	410 억	486935	N	N	1	N	N
169	20240401	090202	57	100.00	KOSPI200	화학	N	N	N	N		N	135900	3800	2	2.88	263496300	1959	9.16	133500	136000	132100	171700	92500	132100	134505.51	7.49	667	134833	133466	132233	130866	129633	132850	130250	410	39600	5000	97750	100	1	6500000	8834	-30.42	0.48	12	0.03	-4468.00	281297.00	185400	20230331	-26.70	108000	20230817	25.83	153800	-11.64	20240221	121000	12.31	20240122	184000	-26.14	20230403	108000	25.83	20230817	0.76	N	006650	5000	410 억	486935	N	N	1	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History