KissMeData/457190/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 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	161355	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-1515.62	94.28	12	0.00	-224.00	3601.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
3	20240430	151408	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-1515.62	94.28	12	0.00	-224.00	3601.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
4	20240430	141414	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-1515.62	94.28	12	0.00	-224.00	3601.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
5	20240430	131410	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-1515.62	94.28	12	0.00	-224.00	3601.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
6	20240430	121405	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-1515.62	94.28	12	0.00	-224.00	3601.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
7	20240430	111400	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-1515.62	94.28	12	0.00	-224.00	3601.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
8	20240430	101401	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-1515.62	94.28	12	0.00	-224.00	3601.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
9	20240430	091411	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-1515.62	94.28	12	0.00	-224.00	3601.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
10	20240429	161350	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
11	20240429	151401	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
12	20240429	141306	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
13	20240429	131400	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
14	20240429	121358	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
15	20240429	111321	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
16	20240429	101357	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
17	20240429	091359	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.32	N	457190	5000	302 억	438567	N	N	0	N	N
18	20240426	161352	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
19	20240426	151354	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
20	20240426	141353	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
21	20240426	131353	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
22	20240426	121351	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
23	20240426	111346	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
24	20240426	101350	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
25	20240426	091354	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
26	20240425	161343	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
27	20240425	151350	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
28	20240425	141346	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
29	20240425	131347	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
30	20240425	121342	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
31	20240425	111345	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
32	20240425	101344	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
33	20240425	091349	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.33	N	457190	5000	302 억	438567	N	N	0	N	N
34	20240424	161324	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.38	N	457190	5000	302 억	438567	N	N	0	N	N
35	20240424	151341	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.38	N	457190	5000	302 억	438567	N	N	0	N	N
36	20240424	141343	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.38	N	457190	5000	302 억	438567	N	N	0	N	N
37	20240424	131345	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.38	N	457190	5000	302 억	438567	N	N	0	N	N
38	20240424	121340	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.38	N	457190	5000	302 억	438567	N	N	0	N	N
39	20240424	111338	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.38	N	457190	5000	302 억	438567	N	N	0	N	N
40	20240424	101335	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.38	N	457190	5000	302 억	438567	N	N	0	N	N
41	20240424	091340	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	339500	339500	339500	339500	339500	339500	339500	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.38	N	457190	5000	302 억	438567	N	N	0	N	N
42	20240423	161302	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	355166	347332	336166	328332	317166	351250	332250	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.21	N	457190	5000	302 억	438567	N	N	20	N	N
43	20240423	151335	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	355166	347332	336166	328332	317166	351250	332250	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.21	N	457190	5000	302 억	438567	N	N	20	N	N
44	20240423	141332	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	355166	347332	336166	328332	317166	351250	332250	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.21	N	457190	5000	302 억	438567	N	N	20	N	N
45	20240423	131331	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	355166	347332	336166	328332	317166	351250	332250	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.21	N	457190	5000	302 억	438567	N	N	20	N	N
46	20240423	121330	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	355166	347332	336166	328332	317166	351250	332250	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.21	N	457190	5000	302 억	438567	N	N	20	N	N
47	20240423	111331	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	355166	347332	336166	328332	317166	351250	332250	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.21	N	457190	5000	302 억	438567	N	N	20	N	N
48	20240423	101328	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	355166	347332	336166	328332	317166	351250	332250	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.21	N	457190	5000	302 억	438567	N	N	20	N	N
49	20240423	091331	58	100.00	KOSPI	화학	N	N	N	N		N	339500	0	3	0.00	0	0	0.00	0	0	0	441000	238000	339500	0.00	7.26	0	355166	347332	336166	328332	317166	351250	332250	302	101500	5000	0	500	1	6041656	20511	-303.67	18.85	12	0.00	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.21	N	457190	5000	302 억	438567	N	N	20	N	N
50	20240422	161325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	339500	19000	2	5.93	71661833500	214098	132.52	328000	344000	325000	416500	224500	320500	334687.32	7.24	1491	339833	330166	321333	311666	302833	335000	316500	302	96000	5000	224350	500	1	6041656	20511	-303.67	18.85	12	3.54	-1118.00	18006.00	450000	20230615	-24.56	83000	20230531	309.04	407000	-16.58	20240318	150000	126.33	20240123	450000	-24.56	20230615	83000	309.04	20230531	2.36	N	457190	5000	302 억	437577	N	N	18	N	N
51	20240422	151323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	337000	16500	2	5.15	64014564500	191442	118.50	328000	344000	325000	416500	224500	320500	334381.93	7.24	2500	339833	330166	321333	311666	302833	335000	316500	302	96000	5000	224350	500	1	6041656	20360	-301.43	18.72	12	3.17	-1118.00	18006.00	450000	20230615	-25.11	83000	20230531	306.02	407000	-17.20	20240318	150000	124.67	20240123	450000	-25.11	20230615	83000	306.02	20230531	2.36	N	457190	5000	302 억	437577	N	N	0	N	N
52	20240422	141325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	329500	9000	2	2.81	51661833000	154140	95.41	328000	344000	326000	416500	224500	320500	335162.99	7.24	2067	339833	330166	321333	311666	302833	335000	316500	302	96000	5000	224350	500	1	6041656	19907	-294.72	18.30	12	2.55	-1118.00	18006.00	450000	20230615	-26.78	83000	20230531	296.99	407000	-19.04	20240318	150000	119.67	20240123	450000	-26.78	20230615	83000	296.99	20230531	2.36	N	457190	5000	302 억	437577	N	N	0	N	N
53	20240422	131321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	333500	13000	2	4.06	46771779000	139407	86.29	328000	344000	326000	416500	224500	320500	335506.64	7.24	2990	339833	330166	321333	311666	302833	335000	316500	302	96000	5000	224350	500	1	6041656	20149	-298.30	18.52	12	2.31	-1118.00	18006.00	450000	20230615	-25.89	83000	20230531	301.81	407000	-18.06	20240318	150000	122.33	20240123	450000	-25.89	20230615	83000	301.81	20230531	2.36	N	457190	5000	302 억	437577	N	N	0	N	N
54	20240422	121320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	338000	17500	2	5.46	41416013500	123369	76.36	328000	344000	326000	416500	224500	320500	335710.03	7.24	3935	339833	330166	321333	311666	302833	335000	316500	302	96000	5000	224350	500	1	6041656	20421	-302.33	18.77	12	2.04	-1118.00	18006.00	450000	20230615	-24.89	83000	20230531	307.23	407000	-16.95	20240318	150000	125.33	20240123	450000	-24.89	20230615	83000	307.23	20230531	2.36	N	457190	5000	302 억	437577	N	N	0	N	N
55	20240422	111322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	337000	16500	2	5.15	37736411000	112416	69.58	328000	344000	326000	416500	224500	320500	335687.17	7.24	3500	339833	330166	321333	311666	302833	335000	316500	302	96000	5000	224350	500	1	6041656	20360	-301.43	18.72	12	1.86	-1118.00	18006.00	450000	20230615	-25.11	83000	20230531	306.02	407000	-17.20	20240318	150000	124.67	20240123	450000	-25.11	20230615	83000	306.02	20230531	2.36	N	457190	5000	302 억	437577	N	N	0	N	N
56	20240422	101323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	336500	16000	2	4.99	20922912500	62965	38.97	328000	337000	326000	416500	224500	320500	332296.77	7.24	5851	339833	330166	321333	311666	302833	335000	316500	302	96000	5000	224350	500	1	6041656	20330	-300.98	18.69	12	1.04	-1118.00	18006.00	450000	20230615	-25.22	83000	20230531	305.42	407000	-17.32	20240318	150000	124.33	20240123	450000	-25.22	20230615	83000	305.42	20230531	2.36	N	457190	5000	302 억	437577	N	N	0	N	N
57	20240422	091324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	331000	10500	2	3.28	8704778500	26314	16.29	328000	335000	326000	416500	224500	320500	330809.17	7.24	-737	339833	330166	321333	311666	302833	335000	316500	302	96000	5000	224350	500	1	6041656	19998	-296.06	18.38	12	0.44	-1118.00	18006.00	450000	20230615	-26.44	83000	20230531	298.80	407000	-18.67	20240318	150000	120.67	20240123	450000	-26.44	20230615	83000	298.80	20230531	2.36	N	457190	5000	302 억	437577	N	N	0	N	N
58	20240419	161221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	320500	3500	2	1.10	51025184500	158908	145.95	316500	331000	312500	412000	222000	317000	321095.60	7.78	3430	336000	326500	311000	301500	286000	331250	306250	280	95000	5000	221900	500	1	5599832	17947	-286.67	17.80	12	2.84	-1118.00	18006.00	450000	20230615	-28.78	83000	20230531	286.14	407000	-21.25	20240318	150000	113.67	20240123	450000	-28.78	20230615	83000	286.14	20230531	2.44	N	457190	5000	279 억	435760	N	N	0	N	N
59	20240419	151230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319500	2500	2	0.79	49060981500	152763	140.31	316500	331000	312500	412000	222000	317000	321158.14	7.78	1328	336000	326500	311000	301500	286000	331250	306250	280	95000	5000	221900	500	1	5599832	17891	-285.78	17.74	12	2.73	-1118.00	18006.00	450000	20230615	-29.00	83000	20230531	284.94	407000	-21.50	20240318	150000	113.00	20240123	450000	-29.00	20230615	83000	284.94	20230531	2.44	N	457190	5000	279 억	435760	N	N	0	N	N
60	20240419	141221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	325000	8000	2	2.52	43433671000	135379	124.34	316500	331000	312500	412000	222000	317000	320830.87	7.78	-774	336000	326500	311000	301500	286000	331250	306250	280	95000	5000	221900	500	1	5599832	18199	-290.70	18.05	12	2.42	-1118.00	18006.00	450000	20230615	-27.78	83000	20230531	291.57	407000	-20.15	20240318	150000	116.67	20240123	450000	-27.78	20230615	83000	291.57	20230531	2.44	N	457190	5000	279 억	435760	N	N	0	N	N
61	20240419	131222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	320000	3000	2	0.95	38495232000	120091	110.30	316500	331000	312500	412000	222000	317000	320551.23	7.78	-1458	336000	326500	311000	301500	286000	331250	306250	280	95000	5000	221900	500	1	5599832	17919	-286.23	17.77	12	2.14	-1118.00	18006.00	450000	20230615	-28.89	83000	20230531	285.54	407000	-21.38	20240318	150000	113.33	20240123	450000	-28.89	20230615	83000	285.54	20230531	2.44	N	457190	5000	279 억	435760	N	N	0	N	N
62	20240419	121216	55	40.00	KOSPI	화학	N	N	N	Y	40	N	318500	1500	2	0.47	34004795500	106106	97.46	316500	331000	312500	412000	222000	317000	320480.27	7.78	-862	336000	326500	311000	301500	286000	331250	306250	280	95000	5000	221900	500	1	5599832	17835	-284.88	17.69	12	1.89	-1118.00	18006.00	450000	20230615	-29.22	83000	20230531	283.73	407000	-21.74	20240318	150000	112.33	20240123	450000	-29.22	20230615	83000	283.73	20230531	2.44	N	457190	5000	279 억	435760	N	N	0	N	N
63	20240419	111238	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319500	2500	2	0.79	25791444500	80146	73.61	316500	331000	313500	412000	222000	317000	321807.20	7.78	-1341	336000	326500	311000	301500	286000	331250	306250	280	95000	5000	221900	500	1	5599832	17891	-285.78	17.74	12	1.43	-1118.00	18006.00	450000	20230615	-29.00	83000	20230531	284.94	407000	-21.50	20240318	150000	113.00	20240123	450000	-29.00	20230615	83000	284.94	20230531	2.44	N	457190	5000	279 억	435760	N	N	0	N	N
64	20240419	101225	55	40.00	KOSPI	화학	N	N	N	Y	40	N	327500	10500	2	3.31	16807171000	52327	48.06	316500	331000	313500	412000	222000	317000	321196.93	7.78	-2296	336000	326500	311000	301500	286000	331250	306250	280	95000	5000	221900	500	1	5599832	18339	-292.93	18.19	12	0.93	-1118.00	18006.00	450000	20230615	-27.22	83000	20230531	294.58	407000	-19.53	20240318	150000	118.33	20240123	450000	-27.22	20230615	83000	294.58	20230531	2.44	N	457190	5000	279 억	435760	N	N	0	N	N
65	20240419	091217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	315500	-1500	5	-0.47	3556029000	11236	10.32	316500	319500	313500	412000	222000	317000	316484.21	7.78	-1198	336000	326500	311000	301500	286000	331250	306250	280	95000	5000	221900	500	1	5599832	17667	-282.20	17.52	12	0.20	-1118.00	18006.00	450000	20230615	-29.89	83000	20230531	280.12	407000	-22.48	20240318	150000	110.33	20240123	450000	-29.89	20230615	83000	280.12	20230531	2.44	N	457190	5000	279 억	435760	N	N	0	N	N
66	20240418	161217	55	40.00	KOSPI	화학	N	N	N	Y	40	N	317000	22000	2	7.46	33326370500	106699	122.04	295500	320500	295500	383500	206500	295000	312349.00	7.34	25026	317333	306166	299333	288166	281333	302750	284750	280	88500	5000	206500	500	1	5599832	17751	-283.54	17.61	12	1.91	-1118.00	18006.00	450000	20230615	-29.56	83000	20230531	281.93	407000	-22.11	20240318	150000	111.33	20240123	450000	-29.56	20230615	83000	281.93	20230531	2.51	N	457190	5000	279 억	410762	N	N	0	N	N
67	20240418	151215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319500	24500	2	8.31	32227899000	103238	118.08	295500	320500	295500	383500	206500	295000	312183.55	7.34	24695	317333	306166	299333	288166	281333	302750	284750	280	88500	5000	206500	500	1	5599832	17891	-285.78	17.74	12	1.84	-1118.00	18006.00	450000	20230615	-29.00	83000	20230531	284.94	407000	-21.50	20240318	150000	113.00	20240123	450000	-29.00	20230615	83000	284.94	20230531	2.51	N	457190	5000	279 억	410762	N	N	0	N	N
68	20240418	141223	55	40.00	KOSPI	화학	N	N	N	Y	40	N	317000	22000	2	7.46	25701554500	82734	94.63	295500	317500	295500	383500	206500	295000	310667.26	7.34	20040	317333	306166	299333	288166	281333	302750	284750	280	88500	5000	206500	500	1	5599832	17751	-283.54	17.61	12	1.48	-1118.00	18006.00	450000	20230615	-29.56	83000	20230531	281.93	407000	-22.11	20240318	150000	111.33	20240123	450000	-29.56	20230615	83000	281.93	20230531	2.51	N	457190	5000	279 억	410762	N	N	0	N	N
69	20240418	131212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	313500	18500	2	6.27	24270172500	78190	89.43	295500	317500	295500	383500	206500	295000	310414.94	7.34	18705	317333	306166	299333	288166	281333	302750	284750	280	88500	5000	206500	500	1	5599832	17555	-280.41	17.41	12	1.40	-1118.00	18006.00	450000	20230615	-30.33	83000	20230531	277.71	407000	-22.97	20240318	150000	109.00	20240123	450000	-30.33	20230615	83000	277.71	20230531	2.51	N	457190	5000	279 억	410762	N	N	0	N	N
70	20240418	121214	55	40.00	KOSPI	화학	N	N	N	Y	40	N	315500	20500	2	6.95	21953199500	70845	81.03	295500	317500	295500	383500	206500	295000	309892.46	7.34	16617	317333	306166	299333	288166	281333	302750	284750	280	88500	5000	206500	500	1	5599832	17667	-282.20	17.52	12	1.27	-1118.00	18006.00	450000	20230615	-29.89	83000	20230531	280.12	407000	-22.48	20240318	150000	110.33	20240123	450000	-29.89	20230615	83000	280.12	20230531	2.51	N	457190	5000	279 억	410762	N	N	0	N	N
71	20240418	111220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	311500	16500	2	5.59	19769679000	63890	73.08	295500	317500	295500	383500	206500	295000	309450.26	7.34	15066	317333	306166	299333	288166	281333	302750	284750	280	88500	5000	206500	500	1	5599832	17443	-278.62	17.30	12	1.14	-1118.00	18006.00	450000	20230615	-30.78	83000	20230531	275.30	407000	-23.46	20240318	150000	107.67	20240123	450000	-30.78	20230615	83000	275.30	20230531	2.51	N	457190	5000	279 억	410762	N	N	0	N	N
72	20240418	101215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	312000	17000	2	5.76	13588015500	44202	50.56	295500	313000	295500	383500	206500	295000	307428.62	7.34	12593	317333	306166	299333	288166	281333	302750	284750	280	88500	5000	206500	500	1	5599832	17471	-279.07	17.33	12	0.79	-1118.00	18006.00	450000	20230615	-30.67	83000	20230531	275.90	407000	-23.34	20240318	150000	108.00	20240123	450000	-30.67	20230615	83000	275.90	20230531	2.51	N	457190	5000	279 억	410762	N	N	0	N	N
73	20240418	091212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	306000	11000	2	3.73	2391631000	7956	9.10	295500	306500	295500	383500	206500	295000	300661.29	7.34	1456	317333	306166	299333	288166	281333	302750	284750	280	88500	5000	206500	500	1	5599832	17135	-273.70	16.99	12	0.14	-1118.00	18006.00	450000	20230615	-32.00	83000	20230531	268.67	407000	-24.82	20240318	150000	104.00	20240123	450000	-32.00	20230615	83000	268.67	20230531	2.51	N	457190	5000	279 억	410762	N	N	0	N	N
74	20240417	161202	55	40.00	KOSPI	화학	N	N	N	Y	40	N	295000	-1000	5	-0.34	25824281000	86453	88.19	300000	310500	292500	384500	207500	296000	298724.48	7.22	3814	332333	314166	303833	285666	275333	309000	280500	280	88500	5000	207200	500	1	5599832	16520	-263.86	16.38	12	1.54	-1118.00	18006.00	450000	20230615	-34.44	83000	20230531	255.42	407000	-27.52	20240318	150000	96.67	20240123	450000	-34.44	20230615	83000	255.42	20230531	2.54	N	457190	5000	279 억	404305	N	N	0	N	N
75	20240417	151221	55	40.00	KOSPI	화학	N	N	N	Y	40	N	295500	-500	5	-0.17	24688638500	82602	84.26	300000	310500	292500	384500	207500	296000	298894.33	7.22	3618	332333	314166	303833	285666	275333	309000	280500	280	88500	5000	207200	500	1	5599832	16548	-264.31	16.41	12	1.48	-1118.00	18006.00	450000	20230615	-34.33	83000	20230531	256.02	407000	-27.40	20240318	150000	97.00	20240123	450000	-34.33	20230615	83000	256.02	20230531	2.54	N	457190	5000	279 억	404305	N	N	0	N	N
76	20240417	141219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	299500	3500	2	1.18	20672651000	69097	70.48	300000	310500	292500	384500	207500	296000	299193.12	7.22	5176	332333	314166	303833	285666	275333	309000	280500	280	88500	5000	207200	500	1	5599832	16771	-267.89	16.63	12	1.23	-1118.00	18006.00	450000	20230615	-33.44	83000	20230531	260.84	407000	-26.41	20240318	150000	99.67	20240123	450000	-33.44	20230615	83000	260.84	20230531	2.54	N	457190	5000	279 억	404305	N	N	0	N	N
77	20240417	131220	55	40.00	KOSPI	화학	N	N	N	Y	40	N	293000	-3000	5	-1.01	13342677500	44887	45.79	300000	302000	292500	384500	207500	296000	297256.48	7.22	-1920	332333	314166	303833	285666	275333	309000	280500	280	88500	5000	207200	500	1	5599832	16408	-262.08	16.27	12	0.80	-1118.00	18006.00	450000	20230615	-34.89	83000	20230531	253.01	407000	-28.01	20240318	150000	95.33	20240123	450000	-34.89	20230615	83000	253.01	20230531	2.54	N	457190	5000	279 억	404305	N	N	0	N	N
78	20240417	121219	55	40.00	KOSPI	화학	N	N	N	Y	40	N	295000	-1000	5	-0.34	11874358500	39895	40.70	300000	302000	292500	384500	207500	296000	297649.28	7.22	-2325	332333	314166	303833	285666	275333	309000	280500	280	88500	5000	207200	500	1	5599832	16520	-263.86	16.38	12	0.71	-1118.00	18006.00	450000	20230615	-34.44	83000	20230531	255.42	407000	-27.52	20240318	150000	96.67	20240123	450000	-34.44	20230615	83000	255.42	20230531	2.54	N	457190	5000	279 억	404305	N	N	0	N	N
79	20240417	111225	55	40.00	KOSPI	화학	N	N	N	Y	40	N	297000	1000	2	0.34	10208763500	34254	34.94	300000	302000	292500	384500	207500	296000	298044.29	7.22	-2034	332333	314166	303833	285666	275333	309000	280500	280	88500	5000	207200	500	1	5599832	16632	-265.65	16.49	12	0.61	-1118.00	18006.00	450000	20230615	-34.00	83000	20230531	257.83	407000	-27.03	20240318	150000	98.00	20240123	450000	-34.00	20230615	83000	257.83	20230531	2.54	N	457190	5000	279 억	404305	N	N	0	N	N
80	20240417	101213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	297000	1000	2	0.34	7941479000	26598	27.13	300000	302000	292500	384500	207500	296000	298595.56	7.22	-2069	332333	314166	303833	285666	275333	309000	280500	280	88500	5000	207200	500	1	5599832	16632	-265.65	16.49	12	0.47	-1118.00	18006.00	450000	20230615	-34.00	83000	20230531	257.83	407000	-27.03	20240318	150000	98.00	20240123	450000	-34.00	20230615	83000	257.83	20230531	2.54	N	457190	5000	279 억	404305	N	N	0	N	N
81	20240417	091209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	299000	3000	2	1.01	3691667000	12371	12.62	300000	302000	292500	384500	207500	296000	298456.27	7.22	-2417	332333	314166	303833	285666	275333	309000	280500	280	88500	5000	207200	500	1	5599832	16743	-267.44	16.61	12	0.22	-1118.00	18006.00	450000	20230615	-33.56	83000	20230531	260.24	407000	-26.54	20240318	150000	99.33	20240123	450000	-33.56	20230615	83000	260.24	20230531	2.54	N	457190	5000	279 억	404305	N	N	0	N	N
82	20240416	161215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	296000	-23000	5	-7.21	29053720500	95319	129.16	319000	322000	293500	414500	223500	319000	304827.45	7.34	-6717	334333	326666	318333	310666	302333	330500	314500	280	95500	5000	223300	500	1	5599832	16576	-264.76	16.44	12	1.70	-1118.00	18006.00	450000	20230615	-34.22	83000	20230531	256.63	407000	-27.27	20240318	150000	97.33	20240123	450000	-34.22	20230615	83000	256.63	20230531	2.50	N	457190	5000	279 억	411302	N	N	1	N	N
83	20240416	151212	55	40.00	KOSPI	화학	N	N	N	Y	40	N	297000	-22000	5	-6.90	26006725000	85011	115.20	319000	322000	295500	414500	223500	319000	305915.26	7.34	-7782	334333	326666	318333	310666	302333	330500	314500	280	95500	5000	223300	500	1	5599832	16632	-265.65	16.49	12	1.52	-1118.00	18006.00	450000	20230615	-34.00	83000	20230531	257.83	407000	-27.03	20240318	150000	98.00	20240123	450000	-34.00	20230615	83000	257.83	20230531	2.50	N	457190	5000	279 억	411302	N	N	1	N	N
84	20240416	141215	55	40.00	KOSPI	화학	N	N	N	Y	40	N	303500	-15500	5	-4.86	19934755000	64699	87.67	319000	322000	300500	414500	223500	319000	308108.11	7.34	-6496	334333	326666	318333	310666	302333	330500	314500	280	95500	5000	223300	500	1	5599832	16995	-271.47	16.86	12	1.16	-1118.00	18006.00	450000	20230615	-32.56	83000	20230531	265.66	407000	-25.43	20240318	150000	102.33	20240123	450000	-32.56	20230615	83000	265.66	20230531	2.50	N	457190	5000	279 억	411302	N	N	1	N	N
85	20240416	131209	55	40.00	KOSPI	화학	N	N	N	Y	40	N	303000	-16000	5	-5.02	17524176500	56718	76.86	319000	322000	301000	414500	223500	319000	308962.67	7.34	-5508	334333	326666	318333	310666	302333	330500	314500	280	95500	5000	223300	500	1	5599832	16967	-271.02	16.83	12	1.01	-1118.00	18006.00	450000	20230615	-32.67	83000	20230531	265.06	407000	-25.55	20240318	150000	102.00	20240123	450000	-32.67	20230615	83000	265.06	20230531	2.50	N	457190	5000	279 억	411302	N	N	1	N	N
86	20240416	121213	55	40.00	KOSPI	화학	N	N	N	Y	40	N	305500	-13500	5	-4.23	15947449000	51536	69.83	319000	322000	301000	414500	223500	319000	309434.91	7.34	-5814	334333	326666	318333	310666	302333	330500	314500	280	95500	5000	223300	500	1	5599832	17107	-273.26	16.97	12	0.92	-1118.00	18006.00	450000	20230615	-32.11	83000	20230531	268.07	407000	-24.94	20240318	150000	103.67	20240123	450000	-32.11	20230615	83000	268.07	20230531	2.50	N	457190	5000	279 억	411302	N	N	1	N	N
87	20240416	111208	55	40.00	KOSPI	화학	N	N	N	Y	40	N	304000	-15000	5	-4.70	13918603500	44877	60.81	319000	322000	301000	414500	223500	319000	310141.56	7.34	-5614	334333	326666	318333	310666	302333	330500	314500	280	95500	5000	223300	500	1	5599832	17023	-271.91	16.88	12	0.80	-1118.00	18006.00	450000	20230615	-32.44	83000	20230531	266.27	407000	-25.31	20240318	150000	102.67	20240123	450000	-32.44	20230615	83000	266.27	20230531	2.50	N	457190	5000	279 억	411302	N	N	1	N	N
88	20240416	101159	55	40.00	KOSPI	화학	N	N	N	Y	40	N	305500	-13500	5	-4.23	9750655000	31204	42.28	319000	322000	305000	414500	223500	319000	312471.94	7.34	-5652	334333	326666	318333	310666	302333	330500	314500	280	95500	5000	223300	500	1	5599832	17107	-273.26	16.97	12	0.56	-1118.00	18006.00	450000	20230615	-32.11	83000	20230531	268.07	407000	-24.94	20240318	150000	103.67	20240123	450000	-32.11	20230615	83000	268.07	20230531	2.50	N	457190	5000	279 억	411302	N	N	1	N	N
89	20240416	091200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	314000	-5000	5	-1.57	3052341000	9605	13.02	319000	322000	314000	414500	223500	319000	317781.22	7.34	-2443	334333	326666	318333	310666	302333	330500	314500	280	95500	5000	223300	500	1	5599832	17583	-280.86	17.44	12	0.17	-1118.00	18006.00	450000	20230615	-30.22	83000	20230531	278.31	407000	-22.85	20240318	150000	109.33	20240123	450000	-30.22	20230615	83000	278.31	20230531	2.50	N	457190	5000	279 억	411302	N	N	1	N	N
90	20240415	161157	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319000	-1500	5	-0.47	23083107500	72726	105.28	312500	326000	310000	416500	224500	320500	317396.87	7.26	3240	332166	326332	320666	314832	309166	323500	312000	280	96000	5000	224350	500	1	5599832	17863	-285.33	17.72	12	1.30	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.47	N	457190	5000	279 억	406654	N	N	1	N	N
91	20240415	151203	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319000	-1500	5	-0.47	21855422000	68872	99.70	312500	326000	310000	416500	224500	320500	317333.42	7.26	2323	332166	326332	320666	314832	309166	323500	312000	280	96000	5000	224350	500	1	5599832	17863	-285.33	17.72	12	1.23	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.47	N	457190	5000	279 억	406654	N	N	7	N	N
92	20240415	141155	55	40.00	KOSPI	화학	N	N	N	Y	40	N	323500	3000	2	0.94	19217889000	60629	87.77	312500	326000	310000	416500	224500	320500	316974.55	7.26	1475	332166	326332	320666	314832	309166	323500	312000	280	96000	5000	224350	500	1	5599832	18115	-289.36	17.97	12	1.08	-1118.00	18006.00	450000	20230615	-28.11	83000	20230531	289.76	407000	-20.52	20240318	150000	115.67	20240123	450000	-28.11	20230615	83000	289.76	20230531	2.47	N	457190	5000	279 억	406654	N	N	7	N	N
93	20240415	131141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	322000	1500	2	0.47	16935680000	53547	77.52	312500	326000	310000	416500	224500	320500	316276.05	7.26	-251	332166	326332	320666	314832	309166	323500	312000	280	96000	5000	224350	500	1	5599832	18031	-288.01	17.88	12	0.96	-1118.00	18006.00	450000	20230615	-28.44	83000	20230531	287.95	407000	-20.88	20240318	150000	114.67	20240123	450000	-28.44	20230615	83000	287.95	20230531	2.47	N	457190	5000	279 억	406654	N	N	7	N	N
94	20240415	121200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	320500	0	3	0.00	11090313500	35466	51.34	312500	321000	310000	416500	224500	320500	312700.27	7.26	-2092	332166	326332	320666	314832	309166	323500	312000	280	96000	5000	224350	500	1	5599832	17947	-286.67	17.80	12	0.63	-1118.00	18006.00	450000	20230615	-28.78	83000	20230531	286.14	407000	-21.25	20240318	150000	113.67	20240123	450000	-28.78	20230615	83000	286.14	20230531	2.47	N	457190	5000	279 억	406654	N	N	7	N	N
95	20240415	111200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	311000	-9500	5	-2.96	8314559000	26659	38.59	312500	316500	310000	416500	224500	320500	311882.07	7.26	-4929	332166	326332	320666	314832	309166	323500	312000	280	96000	5000	224350	500	1	5599832	17415	-278.18	17.27	12	0.48	-1118.00	18006.00	450000	20230615	-30.89	83000	20230531	274.70	407000	-23.59	20240318	150000	107.33	20240123	450000	-30.89	20230615	83000	274.70	20230531	2.47	N	457190	5000	279 억	406654	N	N	7	N	N
96	20240415	101152	55	40.00	KOSPI	화학	N	N	N	Y	40	N	311000	-9500	5	-2.96	6637678500	21263	30.78	312500	316500	310000	416500	224500	320500	312166.05	7.26	-4132	332166	326332	320666	314832	309166	323500	312000	280	96000	5000	224350	500	1	5599832	17415	-278.18	17.27	12	0.38	-1118.00	18006.00	450000	20230615	-30.89	83000	20230531	274.70	407000	-23.59	20240318	150000	107.33	20240123	450000	-30.89	20230615	83000	274.70	20230531	2.47	N	457190	5000	279 억	406654	N	N	7	N	N
97	20240415	091200	55	40.00	KOSPI	화학	N	N	N	Y	40	N	314000	-6500	5	-2.03	2815397500	9017	13.05	312500	316500	310000	416500	224500	320500	312222.07	7.26	-1355	332166	326332	320666	314832	309166	323500	312000	280	96000	5000	224350	500	1	5599832	17583	-280.86	17.44	12	0.16	-1118.00	18006.00	450000	20230615	-30.22	83000	20230531	278.31	407000	-22.85	20240318	150000	109.33	20240123	450000	-30.22	20230615	83000	278.31	20230531	2.47	N	457190	5000	279 억	406654	N	N	7	N	N
98	20240412	161149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	320500	3500	2	1.10	21872775000	68253	44.03	325000	326500	315000	412000	222000	317000	320466.30	7.41	-8690	349333	333166	317333	301166	285333	341250	309250	280	95000	5000	221900	500	1	5599832	17947	-286.67	17.80	12	1.22	-1118.00	18006.00	450000	20230615	-28.78	83000	20230531	286.14	407000	-21.25	20240318	150000	113.67	20240123	450000	-28.78	20230615	83000	286.14	20230531	2.39	N	457190	5000	279 억	414704	N	N	7	N	N
99	20240412	151154	55	40.00	KOSPI	화학	N	N	N	Y	40	N	318500	1500	2	0.47	20722730000	64657	41.71	325000	326500	315000	412000	222000	317000	320502.77	7.41	-9607	349333	333166	317333	301166	285333	341250	309250	280	95000	5000	221900	500	1	5599832	17835	-284.88	17.69	12	1.15	-1118.00	18006.00	450000	20230615	-29.22	83000	20230531	283.73	407000	-21.74	20240318	150000	112.33	20240123	450000	-29.22	20230615	83000	283.73	20230531	2.39	N	457190	5000	279 억	414704	N	N	5	N	N
100	20240412	141150	55	40.00	KOSPI	화학	N	N	N	Y	40	N	318000	1000	2	0.32	17644770500	54947	35.44	325000	326500	316000	412000	222000	317000	321123.83	7.41	-7135	349333	333166	317333	301166	285333	341250	309250	280	95000	5000	221900	500	1	5599832	17807	-284.44	17.66	12	0.98	-1118.00	18006.00	450000	20230615	-29.33	83000	20230531	283.13	407000	-21.87	20240318	150000	112.00	20240123	450000	-29.33	20230615	83000	283.13	20230531	2.39	N	457190	5000	279 억	414704	N	N	5	N	N
101	20240412	131139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	317500	500	2	0.16	15730523000	48957	31.58	325000	326500	316000	412000	222000	317000	321313.49	7.41	-6305	349333	333166	317333	301166	285333	341250	309250	280	95000	5000	221900	500	1	5599832	17779	-283.99	17.63	12	0.87	-1118.00	18006.00	450000	20230615	-29.44	83000	20230531	282.53	407000	-21.99	20240318	150000	111.67	20240123	450000	-29.44	20230615	83000	282.53	20230531	2.39	N	457190	5000	279 억	414704	N	N	5	N	N
102	20240412	121145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319000	2000	2	0.63	14125355500	43901	28.32	325000	326500	316000	412000	222000	317000	321755.30	7.41	-5307	349333	333166	317333	301166	285333	341250	309250	280	95000	5000	221900	500	1	5599832	17863	-285.33	17.72	12	0.78	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.39	N	457190	5000	279 억	414704	N	N	5	N	N
103	20240412	111144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319500	2500	2	0.79	11005800000	34094	21.99	325000	326500	318500	412000	222000	317000	322808.38	7.41	-3514	349333	333166	317333	301166	285333	341250	309250	280	95000	5000	221900	500	1	5599832	17891	-285.78	17.74	12	0.61	-1118.00	18006.00	450000	20230615	-29.00	83000	20230531	284.94	407000	-21.50	20240318	150000	113.00	20240123	450000	-29.00	20230615	83000	284.94	20230531	2.39	N	457190	5000	279 억	414704	N	N	5	N	N
104	20240412	101147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	322000	5000	2	1.58	8906511000	27558	17.78	325000	326500	318500	412000	222000	317000	323192.61	7.41	-1525	349333	333166	317333	301166	285333	341250	309250	280	95000	5000	221900	500	1	5599832	18031	-288.01	17.88	12	0.49	-1118.00	18006.00	450000	20230615	-28.44	83000	20230531	287.95	407000	-20.88	20240318	150000	114.67	20240123	450000	-28.44	20230615	83000	287.95	20230531	2.39	N	457190	5000	279 억	414704	N	N	5	N	N
105	20240412	091147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	323500	6500	2	2.05	3317231000	10279	6.63	325000	325500	318500	412000	222000	317000	322722.02	7.41	-703	349333	333166	317333	301166	285333	341250	309250	280	95000	5000	221900	500	1	5599832	18115	-289.36	17.97	12	0.18	-1118.00	18006.00	450000	20230615	-28.11	83000	20230531	289.76	407000	-20.52	20240318	150000	115.67	20240123	450000	-28.11	20230615	83000	289.76	20230531	2.39	N	457190	5000	279 억	414704	N	N	5	N	N
106	20240411	161142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	317000	500	2	0.16	49300521500	152741	120.90	309000	333500	301500	411000	222000	316500	322775.62	7.52	-6327	340500	328500	307500	295500	274500	334500	301500	280	94500	5000	221550	500	1	5599832	17751	-283.54	17.61	12	2.73	-1118.00	18006.00	450000	20230615	-29.56	83000	20230531	281.93	407000	-22.11	20240318	150000	111.33	20240123	450000	-29.56	20230615	83000	281.93	20230531	2.56	N	457190	5000	279 억	421082	N	N	5	N	N
107	20240411	151145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319000	2500	2	0.79	47740085500	147835	117.02	309000	333500	301500	411000	222000	316500	322928.69	7.52	-7671	340500	328500	307500	295500	274500	334500	301500	280	94500	5000	221550	500	1	5599832	17863	-285.33	17.72	12	2.64	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.56	N	457190	5000	279 억	421082	N	N	4	N	N
108	20240411	141142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	321500	5000	2	1.58	45379045500	140484	111.20	309000	333500	301500	411000	222000	316500	323019.87	7.52	-6031	340500	328500	307500	295500	274500	334500	301500	280	94500	5000	221550	500	1	5599832	18003	-287.57	17.86	12	2.51	-1118.00	18006.00	450000	20230615	-28.56	83000	20230531	287.35	407000	-21.01	20240318	150000	114.33	20240123	450000	-28.56	20230615	83000	287.35	20230531	2.56	N	457190	5000	279 억	421082	N	N	4	N	N
109	20240411	131128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	325000	8500	2	2.69	42888848000	132780	105.10	309000	333500	301500	411000	222000	316500	323007.43	7.52	-5322	340500	328500	307500	295500	274500	334500	301500	280	94500	5000	221550	500	1	5599832	18199	-290.70	18.05	12	2.37	-1118.00	18006.00	450000	20230615	-27.78	83000	20230531	291.57	407000	-20.15	20240318	150000	116.67	20240123	450000	-27.78	20230615	83000	291.57	20230531	2.56	N	457190	5000	279 억	421082	N	N	4	N	N
110	20240411	121144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	322500	6000	2	1.90	40265425500	124690	98.70	309000	333500	301500	411000	222000	316500	322924.87	7.52	-5773	340500	328500	307500	295500	274500	334500	301500	280	94500	5000	221550	500	1	5599832	18059	-288.46	17.91	12	2.23	-1118.00	18006.00	450000	20230615	-28.33	83000	20230531	288.55	407000	-20.76	20240318	150000	115.00	20240123	450000	-28.33	20230615	83000	288.55	20230531	2.56	N	457190	5000	279 억	421082	N	N	4	N	N
111	20240411	111134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	319000	2500	2	0.79	36659798500	113468	89.82	309000	333500	301500	411000	222000	316500	323085.61	7.52	-6512	340500	328500	307500	295500	274500	334500	301500	280	94500	5000	221550	500	1	5599832	17863	-285.33	17.72	12	2.03	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.56	N	457190	5000	279 억	421082	N	N	4	N	N
112	20240411	101139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	320500	4000	2	1.26	31586534000	97533	77.20	309000	333500	301500	411000	222000	316500	323855.74	7.52	-5599	340500	328500	307500	295500	274500	334500	301500	280	94500	5000	221550	500	1	5599832	17947	-286.67	17.80	12	1.74	-1118.00	18006.00	450000	20230615	-28.78	83000	20230531	286.14	407000	-21.25	20240318	150000	113.67	20240123	450000	-28.78	20230615	83000	286.14	20230531	2.56	N	457190	5000	279 억	421082	N	N	4	N	N
113	20240411	091139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	331000	14500	2	4.58	12710841000	39504	31.27	309000	333500	301500	411000	222000	316500	321762.46	7.52	913	340500	328500	307500	295500	274500	334500	301500	280	94500	5000	221550	500	1	5599832	18535	-296.06	18.38	12	0.71	-1118.00	18006.00	450000	20230615	-26.44	83000	20230531	298.80	407000	-18.67	20240318	150000	120.67	20240123	450000	-26.44	20230615	83000	298.80	20230531	2.56	N	457190	5000	279 억	421082	N	N	4	N	N
114	20240409	161122	55	40.00	KOSPI	화학	N	N	N	Y	40	N	316500	24500	2	8.39	36954269500	123150	74.35	292000	319500	286500	379500	204500	292000	299992.20	7.47	2879	320666	306332	293666	279332	266666	300000	273000	280	87500	5000	204400	500	1	5599832	17723	-283.09	17.58	12	2.20	-1118.00	18006.00	450000	20230615	-29.67	83000	20230531	281.33	407000	-22.24	20240318	150000	111.00	20240123	450000	-29.67	20230615	83000	281.33	20230531	2.57	N	457190	5000	279 억	418470	N	N	4	N	N
115	20240409	151127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	308000	16000	2	5.48	25921657000	88126	53.20	292000	308000	286500	379500	204500	292000	294151.65	7.47	7285	320666	306332	293666	279332	266666	300000	273000	280	87500	5000	204400	500	1	5599832	17247	-275.49	17.11	12	1.57	-1118.00	18006.00	450000	20230615	-31.56	83000	20230531	271.08	407000	-24.32	20240318	150000	105.33	20240123	450000	-31.56	20230615	83000	271.08	20230531	2.57	N	457190	5000	279 억	418470	N	N	1	N	N
116	20240409	141131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	295000	3000	2	1.03	19091489000	65324	39.44	292000	298500	286500	379500	204500	292000	292259.81	7.47	-652	320666	306332	293666	279332	266666	300000	273000	280	87500	5000	204400	500	1	5599832	16520	-263.86	16.38	12	1.17	-1118.00	18006.00	450000	20230615	-34.44	83000	20230531	255.42	407000	-27.52	20240318	150000	96.67	20240123	450000	-34.44	20230615	83000	255.42	20230531	2.57	N	457190	5000	279 억	418470	N	N	1	N	N
117	20240409	131122	55	40.00	KOSPI	화학	N	N	N	Y	40	N	292500	500	2	0.17	17171452000	58783	35.49	292000	298500	286500	379500	204500	292000	292116.64	7.47	-3638	320666	306332	293666	279332	266666	300000	273000	280	87500	5000	204400	500	1	5599832	16380	-261.63	16.24	12	1.05	-1118.00	18006.00	450000	20230615	-35.00	83000	20230531	252.41	407000	-28.13	20240318	150000	95.00	20240123	450000	-35.00	20230615	83000	252.41	20230531	2.57	N	457190	5000	279 억	418470	N	N	1	N	N
118	20240409	121129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	289500	-2500	5	-0.86	16018571000	54807	33.09	292000	298500	286500	379500	204500	292000	292274.10	7.47	-4806	320666	306332	293666	279332	266666	300000	273000	280	87500	5000	204400	500	1	5599832	16212	-258.94	16.08	12	0.98	-1118.00	18006.00	450000	20230615	-35.67	83000	20230531	248.80	407000	-28.87	20240318	150000	93.00	20240123	450000	-35.67	20230615	83000	248.80	20230531	2.57	N	457190	5000	279 억	418470	N	N	1	N	N
119	20240409	111125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	291000	-1000	5	-0.34	14154586000	48367	29.20	292000	298500	286500	379500	204500	292000	292654.38	7.47	-4699	320666	306332	293666	279332	266666	300000	273000	280	87500	5000	204400	500	1	5599832	16296	-260.29	16.16	12	0.86	-1118.00	18006.00	450000	20230615	-35.33	83000	20230531	250.60	407000	-28.50	20240318	150000	94.00	20240123	450000	-35.33	20230615	83000	250.60	20230531	2.57	N	457190	5000	279 억	418470	N	N	1	N	N
120	20240409	101118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	293000	1000	2	0.34	11207664500	38262	23.10	292000	298500	286500	379500	204500	292000	292927.40	7.47	-4055	320666	306332	293666	279332	266666	300000	273000	280	87500	5000	204400	500	1	5599832	16408	-262.08	16.27	12	0.68	-1118.00	18006.00	450000	20230615	-34.89	83000	20230531	253.01	407000	-28.01	20240318	150000	95.33	20240123	450000	-34.89	20230615	83000	253.01	20230531	2.57	N	457190	5000	279 억	418470	N	N	1	N	N
121	20240409	091142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	292500	500	2	0.17	3750061500	12915	7.80	292000	293500	286500	379500	204500	292000	290319.39	7.47	1981	320666	306332	293666	279332	266666	300000	273000	280	87500	5000	204400	500	1	5599832	16380	-261.63	16.24	12	0.23	-1118.00	18006.00	450000	20230615	-35.00	83000	20230531	252.41	407000	-28.13	20240318	150000	95.00	20240123	450000	-35.00	20230615	83000	252.41	20230531	2.57	N	457190	5000	279 억	418470	N	N	1	N	N
122	20240408	161118	55	40.00	KOSPI	화학	N	N	N	Y	40	N	292000	-19000	5	-6.11	47590718500	163091	134.68	308000	308000	281000	404000	218000	311000	291796.68	7.18	15800	331333	321166	310833	300666	290333	316000	295500	280	93000	5000	217700	500	1	5599832	16352	-261.18	16.22	12	2.91	-1118.00	18006.00	450000	20230615	-35.11	83000	20230531	251.81	407000	-28.26	20240318	150000	94.67	20240123	450000	-35.11	20230615	83000	251.81	20230531	2.53	N	457190	5000	279 억	402033	N	N	1	N	N
123	20240408	151128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	294500	-16500	5	-5.31	45914469000	157377	129.96	308000	308000	281000	404000	218000	311000	291740.32	7.18	13508	331333	321166	310833	300666	290333	316000	295500	280	93000	5000	217700	500	1	5599832	16492	-263.42	16.36	12	2.81	-1118.00	18006.00	450000	20230615	-34.56	83000	20230531	254.82	407000	-27.64	20240318	150000	96.33	20240123	450000	-34.56	20230615	83000	254.82	20230531	2.53	N	457190	5000	279 억	402033	N	N	109	N	N
124	20240408	141126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	291000	-20000	5	-6.43	41285059500	141527	116.87	308000	308000	281000	404000	218000	311000	291702.68	7.18	7143	331333	321166	310833	300666	290333	316000	295500	280	93000	5000	217700	500	1	5599832	16296	-260.29	16.16	12	2.53	-1118.00	18006.00	450000	20230615	-35.33	83000	20230531	250.60	407000	-28.50	20240318	150000	94.00	20240123	450000	-35.33	20230615	83000	250.60	20230531	2.53	N	457190	5000	279 억	402033	N	N	109	N	N
125	20240408	131120	55	40.00	KOSPI	화학	N	N	N	Y	40	N	294000	-17000	5	-5.47	38556725500	132213	109.18	308000	308000	281000	404000	218000	311000	291616.30	7.18	6799	331333	321166	310833	300666	290333	316000	295500	280	93000	5000	217700	500	1	5599832	16464	-262.97	16.33	12	2.36	-1118.00	18006.00	450000	20230615	-34.67	83000	20230531	254.22	407000	-27.76	20240318	150000	96.00	20240123	450000	-34.67	20230615	83000	254.22	20230531	2.53	N	457190	5000	279 억	402033	N	N	109	N	N
126	20240408	121129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	293500	-17500	5	-5.63	34654983500	118902	98.19	308000	308000	281000	404000	218000	311000	291447.68	7.18	6805	331333	321166	310833	300666	290333	316000	295500	280	93000	5000	217700	500	1	5599832	16436	-262.52	16.30	12	2.12	-1118.00	18006.00	450000	20230615	-34.78	83000	20230531	253.61	407000	-27.89	20240318	150000	95.67	20240123	450000	-34.78	20230615	83000	253.61	20230531	2.53	N	457190	5000	279 억	402033	N	N	109	N	N
127	20240408	111129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	290500	-20500	5	-6.59	31303147000	107428	88.72	308000	308000	281000	404000	218000	311000	291375.35	7.18	4310	331333	321166	310833	300666	290333	316000	295500	280	93000	5000	217700	500	1	5599832	16268	-259.84	16.13	12	1.92	-1118.00	18006.00	450000	20230615	-35.44	83000	20230531	250.00	407000	-28.62	20240318	150000	93.67	20240123	450000	-35.44	20230615	83000	250.00	20230531	2.53	N	457190	5000	279 억	402033	N	N	109	N	N
128	20240408	101114	55	40.00	KOSPI	화학	N	N	N	Y	40	N	291000	-20000	5	-6.43	27308555000	93571	77.27	308000	308000	281000	404000	218000	311000	291835.18	7.18	3668	331333	321166	310833	300666	290333	316000	295500	280	93000	5000	217700	500	1	5599832	16296	-260.29	16.16	12	1.67	-1118.00	18006.00	450000	20230615	-35.33	83000	20230531	250.60	407000	-28.50	20240318	150000	94.00	20240123	450000	-35.33	20230615	83000	250.60	20230531	2.53	N	457190	5000	279 억	402033	N	N	109	N	N
129	20240408	091128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	299500	-11500	5	-3.70	5815232500	19306	15.94	308000	308000	298000	404000	218000	311000	301180.68	7.18	-2959	331333	321166	310833	300666	290333	316000	295500	280	93000	5000	217700	500	1	5599832	16771	-267.89	16.63	12	0.34	-1118.00	18006.00	450000	20230615	-33.44	83000	20230531	260.84	407000	-26.41	20240318	150000	99.67	20240123	450000	-33.44	20230615	83000	260.84	20230531	2.53	N	457190	5000	279 억	402033	N	N	109	N	N
130	20240405	161121	57	100.00	KOSPI	화학	N	N	N	N		N	311000	-1500	5	-0.48	36978205000	119356	91.29	312000	321000	300500	406000	219000	312500	309809.66	7.08	5828	332500	322500	317000	307000	301500	319750	304250	280	93500	5000	218750	500	1	5599832	17415	-278.18	17.27	12	2.13	-1118.00	18006.00	450000	20230615	-30.89	83000	20230531	274.70	407000	-23.59	20240318	150000	107.33	20240123	450000	-30.89	20230615	83000	274.70	20230531	2.46	N	457190	5000	279 억	396421	N	N	109	N	N
131	20240405	151118	57	100.00	KOSPI	화학	N	N	N	N		N	308000	-4500	5	-1.44	35899442500	115879	88.63	312000	321000	300500	406000	219000	312500	309797.31	7.08	5214	332500	322500	317000	307000	301500	319750	304250	280	93500	5000	218750	500	1	5599832	17247	-275.49	17.11	12	2.07	-1118.00	18006.00	450000	20230615	-31.56	83000	20230531	271.08	407000	-24.32	20240318	150000	105.33	20240123	450000	-31.56	20230615	83000	271.08	20230531	2.46	N	457190	5000	279 억	396421	N	N	1	N	N
132	20240405	141114	57	100.00	KOSPI	화학	N	N	N	N		N	319000	6500	2	2.08	29784382500	96343	73.69	312000	321000	300500	406000	219000	312500	309143.74	7.08	2881	332500	322500	317000	307000	301500	319750	304250	280	93500	5000	218750	500	1	5599832	17863	-285.33	17.72	12	1.72	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.46	N	457190	5000	279 억	396421	N	N	1	N	N
133	20240405	131112	57	100.00	KOSPI	화학	N	N	N	N		N	311000	-1500	5	-0.48	21135172000	68994	52.77	312000	314500	300500	406000	219000	312500	306318.88	7.08	3170	332500	322500	317000	307000	301500	319750	304250	280	93500	5000	218750	500	1	5599832	17415	-278.18	17.27	12	1.23	-1118.00	18006.00	450000	20230615	-30.89	83000	20230531	274.70	407000	-23.59	20240318	150000	107.33	20240123	450000	-30.89	20230615	83000	274.70	20230531	2.46	N	457190	5000	279 억	396421	N	N	1	N	N
134	20240405	121114	57	100.00	KOSPI	화학	N	N	N	N		N	306000	-6500	5	-2.08	19161807500	62611	47.89	312000	314500	300500	406000	219000	312500	306028.54	7.08	3152	332500	322500	317000	307000	301500	319750	304250	280	93500	5000	218750	500	1	5599832	17135	-273.70	16.99	12	1.12	-1118.00	18006.00	450000	20230615	-32.00	83000	20230531	268.67	407000	-24.82	20240318	150000	104.00	20240123	450000	-32.00	20230615	83000	268.67	20230531	2.46	N	457190	5000	279 억	396421	N	N	1	N	N
135	20240405	111126	57	100.00	KOSPI	화학	N	N	N	N		N	308500	-4000	5	-1.28	17913990500	58556	44.79	312000	314500	300500	406000	219000	312500	305910.86	7.08	2287	332500	322500	317000	307000	301500	319750	304250	280	93500	5000	218750	500	1	5599832	17275	-275.94	17.13	12	1.05	-1118.00	18006.00	450000	20230615	-31.44	83000	20230531	271.69	407000	-24.20	20240318	150000	105.67	20240123	450000	-31.44	20230615	83000	271.69	20230531	2.46	N	457190	5000	279 억	396421	N	N	1	N	N
136	20240405	100943	57	100.00	KOSPI	화학	N	N	N	N		N	305000	-7500	5	-2.40	10377128000	33781	25.84	312000	314500	303000	406000	219000	312500	307162.55	7.08	-2317	332500	322500	317000	307000	301500	319750	304250	280	93500	5000	218750	500	1	5599832	17079	-272.81	16.94	12	0.60	-1118.00	18006.00	450000	20230615	-32.22	83000	20230531	267.47	407000	-25.06	20240318	150000	103.33	20240123	450000	-32.22	20230615	83000	267.47	20230531	2.46	N	457190	5000	279 억	396421	N	N	1	N	N
137	20240405	091103	57	100.00	KOSPI	화학	N	N	N	N		N	309000	-3500	5	-1.12	4462442000	14442	11.05	312000	314500	305500	406000	219000	312500	308950.52	7.08	-1725	332500	322500	317000	307000	301500	319750	304250	280	93500	5000	218750	500	1	5599832	17303	-276.39	17.16	12	0.26	-1118.00	18006.00	450000	20230615	-31.33	83000	20230531	272.29	407000	-24.08	20240318	150000	106.00	20240123	450000	-31.33	20230615	83000	272.29	20230531	2.46	N	457190	5000	279 억	396421	N	N	1	N	N
138	20240404	161058	57	100.00	KOSPI	화학	N	N	N	N		N	312500	-8000	5	-2.50	41141287000	128854	42.20	322000	327000	311500	416500	224500	320500	319312.44	7.15	-3866	339833	330166	313833	304166	287833	335000	309000	280	96000	5000	224350	500	1	5599832	17499	-279.52	17.36	12	2.30	-1118.00	18006.00	450000	20230615	-30.56	83000	20230531	276.51	407000	-23.22	20240318	150000	108.33	20240123	450000	-30.56	20230615	83000	276.51	20230531	2.56	N	457190	5000	279 억	400265	N	N	1	N	N
139	20240404	151057	57	100.00	KOSPI	화학	N	N	N	N		N	313500	-7000	5	-2.18	38473221500	120325	39.41	322000	327000	312500	416500	224500	320500	319739.01	7.15	-3377	339833	330166	313833	304166	287833	335000	309000	280	96000	5000	224350	500	1	5599832	17555	-280.41	17.41	12	2.15	-1118.00	18006.00	450000	20230615	-30.33	83000	20230531	277.71	407000	-22.97	20240318	150000	109.00	20240123	450000	-30.33	20230615	83000	277.71	20230531	2.56	N	457190	5000	279 억	400265	N	N	1	N	N
140	20240404	141107	57	100.00	KOSPI	화학	N	N	N	N		N	320500	0	3	0.00	32067758500	100056	32.77	322000	327000	315000	416500	224500	320500	320498.09	7.15	-2572	339833	330166	313833	304166	287833	335000	309000	280	96000	5000	224350	500	1	5599832	17947	-286.67	17.80	12	1.79	-1118.00	18006.00	450000	20230615	-28.78	83000	20230531	286.14	407000	-21.25	20240318	150000	113.67	20240123	450000	-28.78	20230615	83000	286.14	20230531	2.56	N	457190	5000	279 억	400265	N	N	1	N	N
141	20240404	131052	57	100.00	KOSPI	화학	N	N	N	N		N	319500	-1000	5	-0.31	29459704000	91948	30.12	322000	327000	315000	416500	224500	320500	320394.32	7.15	-3733	339833	330166	313833	304166	287833	335000	309000	280	96000	5000	224350	500	1	5599832	17891	-285.78	17.74	12	1.64	-1118.00	18006.00	450000	20230615	-29.00	83000	20230531	284.94	407000	-21.50	20240318	150000	113.00	20240123	450000	-29.00	20230615	83000	284.94	20230531	2.56	N	457190	5000	279 억	400265	N	N	1	N	N
142	20240404	121058	57	100.00	KOSPI	화학	N	N	N	N		N	319000	-1500	5	-0.47	27938928500	87198	28.56	322000	327000	315000	416500	224500	320500	320407.03	7.15	-3252	339833	330166	313833	304166	287833	335000	309000	280	96000	5000	224350	500	1	5599832	17863	-285.33	17.72	12	1.56	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.56	N	457190	5000	279 억	400265	N	N	1	N	N
143	20240404	111100	57	100.00	KOSPI	화학	N	N	N	N		N	324000	3500	2	1.09	24612193000	76812	25.16	322000	327000	315000	416500	224500	320500	320420.35	7.15	-1547	339833	330166	313833	304166	287833	335000	309000	280	96000	5000	224350	500	1	5599832	18143	-289.80	17.99	12	1.37	-1118.00	18006.00	450000	20230615	-28.00	83000	20230531	290.36	407000	-20.39	20240318	150000	116.00	20240123	450000	-28.00	20230615	83000	290.36	20230531	2.56	N	457190	5000	279 억	400265	N	N	1	N	N
144	20240404	101057	57	100.00	KOSPI	화학	N	N	N	N		N	318500	-2000	5	-0.62	17599875000	55092	18.04	322000	324500	315000	416500	224500	320500	319447.67	7.15	-3530	339833	330166	313833	304166	287833	335000	309000	280	96000	5000	224350	500	1	5599832	17835	-284.88	17.69	12	0.98	-1118.00	18006.00	450000	20230615	-29.22	83000	20230531	283.73	407000	-21.74	20240318	150000	112.33	20240123	450000	-29.22	20230615	83000	283.73	20230531	2.56	N	457190	5000	279 억	400265	N	N	1	N	N
145	20240404	091059	57	100.00	KOSPI	화학	N	N	N	N		N	322000	1500	2	0.47	7173726000	22318	7.31	322000	324500	317500	416500	224500	320500	321467.90	7.15	-3593	339833	330166	313833	304166	287833	335000	309000	280	96000	5000	224350	500	1	5599832	18031	-288.01	17.88	12	0.40	-1118.00	18006.00	450000	20230615	-28.44	83000	20230531	287.95	407000	-20.88	20240318	150000	114.67	20240123	450000	-28.44	20230615	83000	287.95	20230531	2.56	N	457190	5000	279 억	400265	N	N	1	N	N
146	20240403	161057	57	100.00	KOSPI	화학	N	N	N	N		N	320500	14500	2	4.74	94496592500	302664	154.14	306000	323500	297500	397500	214500	306000	312200.50	7.45	-17351	334333	320166	311333	297166	288333	315750	292750	280	91500	5000	214200	500	1	5599832	17947	-286.67	17.80	12	5.40	-1118.00	18006.00	450000	20230615	-28.78	83000	20230531	286.14	407000	-21.25	20240318	150000	113.67	20240123	450000	-28.78	20230615	83000	286.14	20230531	2.47	N	457190	5000	279 억	417462	N	N	1	N	N
147	20240403	151058	57	100.00	KOSPI	화학	N	N	N	N		N	321000	15000	2	4.90	90891162500	291422	148.42	306000	323500	297500	397500	214500	306000	311890.66	7.45	-15231	334333	320166	311333	297166	288333	315750	292750	280	91500	5000	214200	500	1	5599832	17975	-287.12	17.83	12	5.20	-1118.00	18006.00	450000	20230615	-28.67	83000	20230531	286.75	407000	-21.13	20240318	150000	114.00	20240123	450000	-28.67	20230615	83000	286.75	20230531	2.47	N	457190	5000	279 억	417462	N	N	9	N	N
148	20240403	141045	57	100.00	KOSPI	화학	N	N	N	N		N	311000	5000	2	1.63	68048265000	219646	111.86	306000	323000	297500	397500	214500	306000	309810.68	7.45	-21742	334333	320166	311333	297166	288333	315750	292750	280	91500	5000	214200	500	1	5599832	17415	-278.18	17.27	12	3.92	-1118.00	18006.00	450000	20230615	-30.89	83000	20230531	274.70	407000	-23.59	20240318	150000	107.33	20240123	450000	-30.89	20230615	83000	274.70	20230531	2.47	N	457190	5000	279 억	417462	N	N	9	N	N
149	20240403	131052	57	100.00	KOSPI	화학	N	N	N	N		N	311000	5000	2	1.63	63409933000	204699	104.25	306000	323000	297500	397500	214500	306000	309773.57	7.45	-22332	334333	320166	311333	297166	288333	315750	292750	280	91500	5000	214200	500	1	5599832	17415	-278.18	17.27	12	3.66	-1118.00	18006.00	450000	20230615	-30.89	83000	20230531	274.70	407000	-23.59	20240318	150000	107.33	20240123	450000	-30.89	20230615	83000	274.70	20230531	2.47	N	457190	5000	279 억	417462	N	N	9	N	N
150	20240403	121047	57	100.00	KOSPI	화학	N	N	N	N		N	305500	-500	5	-0.16	55227340500	178334	90.82	306000	323000	297500	397500	214500	306000	309687.10	7.45	-16809	334333	320166	311333	297166	288333	315750	292750	280	91500	5000	214200	500	1	5599832	17107	-273.26	16.97	12	3.18	-1118.00	18006.00	450000	20230615	-32.11	83000	20230531	268.07	407000	-24.94	20240318	150000	103.67	20240123	450000	-32.11	20230615	83000	268.07	20230531	2.47	N	457190	5000	279 억	417462	N	N	9	N	N
151	20240403	111053	57	100.00	KOSPI	화학	N	N	N	N		N	301500	-4500	5	-1.47	51602061000	166408	84.75	306000	323000	297500	397500	214500	306000	310096.29	7.45	-16630	334333	320166	311333	297166	288333	315750	292750	280	91500	5000	214200	500	1	5599832	16883	-269.68	16.74	12	2.97	-1118.00	18006.00	450000	20230615	-33.00	83000	20230531	263.25	407000	-25.92	20240318	150000	101.00	20240123	450000	-33.00	20230615	83000	263.25	20230531	2.47	N	457190	5000	279 억	417462	N	N	9	N	N
152	20240403	101051	57	100.00	KOSPI	화학	N	N	N	N		N	308500	2500	2	0.82	43147385500	138642	70.61	306000	323000	297500	397500	214500	306000	311218.46	7.45	-12039	334333	320166	311333	297166	288333	315750	292750	280	91500	5000	214200	500	1	5599832	17275	-275.94	17.13	12	2.48	-1118.00	18006.00	450000	20230615	-31.44	83000	20230531	271.69	407000	-24.20	20240318	150000	105.67	20240123	450000	-31.44	20230615	83000	271.69	20230531	2.47	N	457190	5000	279 억	417462	N	N	9	N	N
153	20240403	091053	57	100.00	KOSPI	화학	N	N	N	N		N	302500	-3500	5	-1.14	7952360500	26308	13.40	306000	309000	297500	397500	214500	306000	302263.84	7.45	3039	334333	320166	311333	297166	288333	315750	292750	280	91500	5000	214200	500	1	5599832	16939	-270.57	16.80	12	0.47	-1118.00	18006.00	450000	20230615	-32.78	83000	20230531	264.46	407000	-25.68	20240318	150000	101.67	20240123	450000	-32.78	20230615	83000	264.46	20230531	2.47	N	457190	5000	279 억	417462	N	N	9	N	N
154	20240402	161039	57	100.00	KOSPI	화학	N	N	N	N		N	306000	-13000	5	-4.08	60181050500	193120	89.32	312500	325500	302500	414500	223500	319000	311633.67	6.91	25631	338333	328666	321333	311666	304333	325000	308000	280	95500	5000	223300	500	1	5599832	17135	-273.70	16.99	12	3.45	-1118.00	18006.00	450000	20230615	-32.00	83000	20230531	268.67	407000	-24.82	20240318	150000	104.00	20240123	450000	-32.00	20230615	83000	268.67	20230531	2.49	N	457190	5000	279 억	386673	N	N	9	N	N
155	20240402	151046	57	100.00	KOSPI	화학	N	N	N	N		N	306000	-13000	5	-4.08	57560130500	184550	85.36	312500	325500	302500	414500	223500	319000	311891.34	6.91	24479	338333	328666	321333	311666	304333	325000	308000	280	95500	5000	223300	500	1	5599832	17135	-273.70	16.99	12	3.30	-1118.00	18006.00	450000	20230615	-32.00	83000	20230531	268.67	407000	-24.82	20240318	150000	104.00	20240123	450000	-32.00	20230615	83000	268.67	20230531	2.49	N	457190	5000	279 억	386673	N	N	2	N	N
156	20240402	141049	57	100.00	KOSPI	화학	N	N	N	N		N	308000	-11000	5	-3.45	48559931000	155086	71.73	312500	325500	304500	414500	223500	319000	313113.04	6.91	18393	338333	328666	321333	311666	304333	325000	308000	280	95500	5000	223300	500	1	5599832	17247	-275.49	17.11	12	2.77	-1118.00	18006.00	450000	20230615	-31.56	83000	20230531	271.08	407000	-24.32	20240318	150000	105.33	20240123	450000	-31.56	20230615	83000	271.08	20230531	2.49	N	457190	5000	279 억	386673	N	N	2	N	N
157	20240402	131032	57	100.00	KOSPI	화학	N	N	N	N		N	307000	-12000	5	-3.76	42733971500	136195	62.99	312500	325500	304500	414500	223500	319000	313767.34	6.91	16930	338333	328666	321333	311666	304333	325000	308000	280	95500	5000	223300	500	1	5599832	17191	-274.60	17.05	12	2.43	-1118.00	18006.00	450000	20230615	-31.78	83000	20230531	269.88	407000	-24.57	20240318	150000	104.67	20240123	450000	-31.78	20230615	83000	269.88	20230531	2.49	N	457190	5000	279 억	386673	N	N	2	N	N
158	20240402	121032	57	100.00	KOSPI	화학	N	N	N	N		N	308000	-11000	5	-3.45	34395706000	109022	50.42	312500	325500	308000	414500	223500	319000	315490.62	6.91	9337	338333	328666	321333	311666	304333	325000	308000	280	95500	5000	223300	500	1	5599832	17247	-275.49	17.11	12	1.95	-1118.00	18006.00	450000	20230615	-31.56	83000	20230531	271.08	407000	-24.32	20240318	150000	105.33	20240123	450000	-31.56	20230615	83000	271.08	20230531	2.49	N	457190	5000	279 억	386673	N	N	2	N	N
159	20240402	111033	57	100.00	KOSPI	화학	N	N	N	N		N	310000	-9000	5	-2.82	27422847000	86536	40.02	312500	325500	310000	414500	223500	319000	316893.25	6.91	7805	338333	328666	321333	311666	304333	325000	308000	280	95500	5000	223300	500	1	5599832	17359	-277.28	17.22	12	1.55	-1118.00	18006.00	450000	20230615	-31.11	83000	20230531	273.49	407000	-23.83	20240318	150000	106.67	20240123	450000	-31.11	20230615	83000	273.49	20230531	2.49	N	457190	5000	279 억	386673	N	N	2	N	N
160	20240402	101037	57	100.00	KOSPI	화학	N	N	N	N		N	320000	1000	2	0.31	19329950000	60777	28.11	312500	325500	312000	414500	223500	319000	318045.84	6.91	5024	338333	328666	321333	311666	304333	325000	308000	280	95500	5000	223300	500	1	5599832	17919	-286.23	17.77	12	1.09	-1118.00	18006.00	450000	20230615	-28.89	83000	20230531	285.54	407000	-21.38	20240318	150000	113.33	20240123	450000	-28.89	20230615	83000	285.54	20230531	2.49	N	457190	5000	279 억	386673	N	N	2	N	N
161	20240402	091033	57	100.00	KOSPI	화학	N	N	N	N		N	321500	2500	2	0.78	6577063000	20598	9.53	312500	325500	312500	414500	223500	319000	319307.13	6.91	3310	338333	328666	321333	311666	304333	325000	308000	280	95500	5000	223300	500	1	5599832	18003	-287.57	17.86	12	0.37	-1118.00	18006.00	450000	20230615	-28.56	83000	20230531	287.35	407000	-21.01	20240318	150000	114.33	20240123	450000	-28.56	20230615	83000	287.35	20230531	2.49	N	457190	5000	279 억	386673	N	N	2	N	N
162	20240401	161032	57	100.00	KOSPI	화학	N	N	N	N		N	319000	-12000	5	-3.63	68009721500	212417	77.35	322000	331000	314000	430000	232000	331000	320171.25	6.76	5063	370333	350666	339333	319666	308333	345000	314000	280	99000	5000	231700	500	1	5599832	17863	-285.33	17.72	12	3.79	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.45	N	457190	5000	279 억	378631	N	N	2	N	N
163	20240401	151038	57	100.00	KOSPI	화학	N	N	N	N		N	319000	-12000	5	-3.63	64622966000	201777	73.47	322000	331000	314000	430000	232000	331000	320267.54	6.76	3339	370333	350666	339333	319666	308333	345000	314000	280	99000	5000	231700	500	1	5599832	17863	-285.33	17.72	12	3.60	-1118.00	18006.00	450000	20230615	-29.11	83000	20230531	284.34	407000	-21.62	20240318	150000	112.67	20240123	450000	-29.11	20230615	83000	284.34	20230531	2.45	N	457190	5000	279 억	378631	N	N	2	N	N
164	20240401	141029	57	100.00	KOSPI	화학	N	N	N	N		N	317500	-13500	5	-4.08	56170760500	175494	63.90	322000	331000	314000	430000	232000	331000	320070.26	6.76	3131	370333	350666	339333	319666	308333	345000	314000	280	99000	5000	231700	500	1	5599832	17779	-283.99	17.63	12	3.13	-1118.00	18006.00	450000	20230615	-29.44	83000	20230531	282.53	407000	-21.99	20240318	150000	111.67	20240123	450000	-29.44	20230615	83000	282.53	20230531	2.45	N	457190	5000	279 억	378631	N	N	2	N	N
165	20240401	131026	57	100.00	KOSPI	화학	N	N	N	N		N	316000	-15000	5	-4.53	52916822500	165207	60.16	322000	331000	314000	430000	232000	331000	320304.10	6.76	2473	370333	350666	339333	319666	308333	345000	314000	280	99000	5000	231700	500	1	5599832	17695	-282.65	17.55	12	2.95	-1118.00	18006.00	450000	20230615	-29.78	83000	20230531	280.72	407000	-22.36	20240318	150000	110.67	20240123	450000	-29.78	20230615	83000	280.72	20230531	2.45	N	457190	5000	279 억	378631	N	N	2	N	N
166	20240401	121032	57	100.00	KOSPI	화학	N	N	N	N		N	315500	-15500	5	-4.68	48740831000	151991	55.34	322000	331000	314000	430000	232000	331000	320680.18	6.76	2697	370333	350666	339333	319666	308333	345000	314000	280	99000	5000	231700	500	1	5599832	17667	-282.20	17.52	12	2.71	-1118.00	18006.00	450000	20230615	-29.89	83000	20230531	280.12	407000	-22.48	20240318	150000	110.33	20240123	450000	-29.89	20230615	83000	280.12	20230531	2.45	N	457190	5000	279 억	378631	N	N	2	N	N
167	20240401	111031	57	100.00	KOSPI	화학	N	N	N	N		N	318000	-13000	5	-3.93	41401206500	128804	46.90	322000	331000	314000	430000	232000	331000	321425.58	6.76	3004	370333	350666	339333	319666	308333	345000	314000	280	99000	5000	231700	500	1	5599832	17807	-284.44	17.66	12	2.30	-1118.00	18006.00	450000	20230615	-29.33	83000	20230531	283.13	407000	-21.87	20240318	150000	112.00	20240123	450000	-29.33	20230615	83000	283.13	20230531	2.45	N	457190	5000	279 억	378631	N	N	2	N	N
168	20240401	101028	57	100.00	KOSPI	화학	N	N	N	N		N	325000	-6000	5	-1.81	35189883500	109522	39.88	322000	331000	314000	430000	232000	331000	321301.41	6.76	4004	370333	350666	339333	319666	308333	345000	314000	280	99000	5000	231700	500	1	5599832	18199	-290.70	18.05	12	1.96	-1118.00	18006.00	450000	20230615	-27.78	83000	20230531	291.57	407000	-20.15	20240318	150000	116.67	20240123	450000	-27.78	20230615	83000	291.57	20230531	2.45	N	457190	5000	279 억	378631	N	N	2	N	N
169	20240401	091027	57	100.00	KOSPI	화학	N	N	N	N		N	317500	-13500	5	-4.08	15426084500	48363	17.61	322000	324500	314000	430000	232000	331000	318956.62	6.76	8605	370333	350666	339333	319666	308333	345000	314000	280	99000	5000	231700	500	1	5599832	17779	-283.99	17.63	12	0.86	-1118.00	18006.00	450000	20230615	-29.44	83000	20230531	282.53	407000	-21.99	20240318	150000	111.67	20240123	450000	-29.44	20230615	83000	282.53	20230531	2.45	N	457190	5000	279 억	378631	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History