KissMeData/073240/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 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	20240329	160628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5890	-80	5	-1.34	1650558500	280481	148.62	5990	6030	5830	7760	4180	5970	5884.70	6.33	-23776	6143	6056	5983	5896	5823	6020	5860	14363	1790	5000	4410	10	1	287260287	16920	10.73	1.34	12	0.10	549.00	4401.00	6880	20240219	-14.39	3185	20230324	84.93	6880	-14.39	20240219	4995	17.92	20240123	6880	-14.39	20240219	3310	77.95	20230329	0.02	N	073240	5000	14363 억	18186223	N	N	85	N	N
3	20240329	150630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5870	-100	5	-1.68	1338136460	227516	120.55	5990	6030	5830	7760	4180	5970	5881.50	6.33	-212	6143	6056	5983	5896	5823	6020	5860	14363	1790	5000	4410	10	1	287260287	16862	10.69	1.33	12	0.08	549.00	4401.00	6880	20240219	-14.68	3185	20230324	84.30	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3310	77.34	20230329	0.02	N	073240	5000	14363 억	18186223	N	N	2969	N	N
4	20240329	140625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5850	-120	5	-2.01	1017868160	172883	91.61	5990	6030	5830	7760	4180	5970	5887.61	6.33	-2747	6143	6056	5983	5896	5823	6020	5860	14363	1790	5000	4410	10	1	287260287	16805	10.66	1.33	12	0.06	549.00	4401.00	6880	20240219	-14.97	3185	20230324	83.67	6880	-14.97	20240219	4995	17.12	20240123	6880	-14.97	20240219	3310	76.74	20230329	0.02	N	073240	5000	14363 억	18186223	N	N	2969	N	N
5	20240329	130618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5860	-110	5	-1.84	784225120	132980	70.46	5990	6030	5830	7760	4180	5970	5897.32	6.33	-9737	6143	6056	5983	5896	5823	6020	5860	14363	1790	5000	4410	10	1	287260287	16833	10.67	1.33	12	0.05	549.00	4401.00	6880	20240219	-14.83	3185	20230324	83.99	6880	-14.83	20240219	4995	17.32	20240123	6880	-14.83	20240219	3310	77.04	20230329	0.02	N	073240	5000	14363 억	18186223	N	N	2969	N	N
6	20240329	120623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5880	-90	5	-1.51	588282200	99726	52.84	5990	6030	5830	7760	4180	5970	5898.98	6.33	-19030	6143	6056	5983	5896	5823	6020	5860	14363	1790	5000	4410	10	1	287260287	16891	10.71	1.34	12	0.03	549.00	4401.00	6880	20240219	-14.53	3185	20230324	84.62	6880	-14.53	20240219	4995	17.72	20240123	6880	-14.53	20240219	3310	77.64	20230329	0.02	N	073240	5000	14363 억	18186223	N	N	2969	N	N
7	20240329	110615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	-50	5	-0.84	284466660	47908	25.38	5990	6030	5900	7760	4180	5970	5937.77	6.33	-10888	6143	6056	5983	5896	5823	6020	5860	14363	1790	5000	4410	10	1	287260287	17006	10.78	1.35	12	0.02	549.00	4401.00	6880	20240219	-13.95	3185	20230324	85.87	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3310	78.85	20230329	0.02	N	073240	5000	14363 억	18186223	N	N	2969	N	N
8	20240329	100617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	-50	5	-0.84	215897600	36311	19.24	5990	6030	5900	7760	4180	5970	5945.79	6.33	-9394	6143	6056	5983	5896	5823	6020	5860	14363	1790	5000	4410	10	1	287260287	17006	10.78	1.35	12	0.01	549.00	4401.00	6880	20240219	-13.95	3185	20230324	85.87	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3310	78.85	20230329	0.02	N	073240	5000	14363 억	18186223	N	N	2969	N	N
9	20240329	090614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5990	20	2	0.34	54029650	9010	4.77	5990	6030	5960	7760	4180	5970	5996.63	6.33	1413	6143	6056	5983	5896	5823	6020	5860	14363	1790	5000	4410	10	1	287260287	17207	10.91	1.36	12	0.00	549.00	4401.00	6880	20240219	-12.94	3185	20230324	88.07	6880	-12.94	20240219	4995	19.92	20240123	6880	-12.94	20240219	3310	80.97	20230329	0.02	N	073240	5000	14363 억	18186223	N	N	2969	N	N
10	20240328	160621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5970	-90	5	-1.49	1125322070	188323	59.20	6070	6070	5910	7870	4250	6060	5975.54	6.34	-33537	6206	6132	6026	5952	5846	6170	5990	14363	1810	5000	4480	10	1	287260287	17149	-21.71	1.52	12	0.07	-275.00	3920.00	6880	20240219	-13.23	3185	20230324	87.44	6880	-13.23	20240219	4995	19.52	20240123	6880	-13.23	20240219	3265	82.85	20230328	0.02	N	073240	5000	14363 억	18219820	N	N	2969	N	N
11	20240328	150622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5980	-80	5	-1.32	965787460	161594	50.80	6070	6070	5910	7870	4250	6060	5976.63	6.34	-31706	6206	6132	6026	5952	5846	6170	5990	14363	1810	5000	4480	10	1	287260287	17178	-21.75	1.53	12	0.06	-275.00	3920.00	6880	20240219	-13.08	3185	20230324	87.76	6880	-13.08	20240219	4995	19.72	20240123	6880	-13.08	20240219	3265	83.15	20230328	0.02	N	073240	5000	14363 억	18219820	N	N	3837	N	N
12	20240328	140614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5970	-90	5	-1.49	860032420	143867	45.22	6070	6070	5910	7870	4250	6060	5977.97	6.34	-30149	6206	6132	6026	5952	5846	6170	5990	14363	1810	5000	4480	10	1	287260287	17149	-21.71	1.52	12	0.05	-275.00	3920.00	6880	20240219	-13.23	3185	20230324	87.44	6880	-13.23	20240219	4995	19.52	20240123	6880	-13.23	20240219	3265	82.85	20230328	0.02	N	073240	5000	14363 억	18219820	N	N	3837	N	N
13	20240328	130612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5980	-80	5	-1.32	636888620	106535	33.49	6070	6070	5910	7870	4250	6060	5978.21	6.34	-23792	6206	6132	6026	5952	5846	6170	5990	14363	1810	5000	4480	10	1	287260287	17178	-21.75	1.53	12	0.04	-275.00	3920.00	6880	20240219	-13.08	3185	20230324	87.76	6880	-13.08	20240219	4995	19.72	20240123	6880	-13.08	20240219	3265	83.15	20230328	0.02	N	073240	5000	14363 억	18219820	N	N	3837	N	N
14	20240328	120618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6000	-60	5	-0.99	528198060	88419	27.79	6070	6070	5910	7870	4250	6060	5973.81	6.34	-27681	6206	6132	6026	5952	5846	6170	5990	14363	1810	5000	4480	10	1	287260287	17236	-21.82	1.53	12	0.03	-275.00	3920.00	6880	20240219	-12.79	3185	20230324	88.38	6880	-12.79	20240219	4995	20.12	20240123	6880	-12.79	20240219	3265	83.77	20230328	0.02	N	073240	5000	14363 억	18219820	N	N	3837	N	N
15	20240328	110618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5970	-90	5	-1.49	450391540	75457	23.72	6070	6070	5910	7870	4250	6060	5968.85	6.34	-29571	6206	6132	6026	5952	5846	6170	5990	14363	1810	5000	4480	10	1	287260287	17149	-21.71	1.52	12	0.03	-275.00	3920.00	6880	20240219	-13.23	3185	20230324	87.44	6880	-13.23	20240219	4995	19.52	20240123	6880	-13.23	20240219	3265	82.85	20230328	0.02	N	073240	5000	14363 억	18219820	N	N	3837	N	N
16	20240328	100612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5960	-100	5	-1.65	351424240	58834	18.49	6070	6070	5910	7870	4250	6060	5973.15	6.34	-20995	6206	6132	6026	5952	5846	6170	5990	14363	1810	5000	4480	10	1	287260287	17121	-21.67	1.52	12	0.02	-275.00	3920.00	6880	20240219	-13.37	3185	20230324	87.13	6880	-13.37	20240219	4995	19.32	20240123	6880	-13.37	20240219	3265	82.54	20230328	0.02	N	073240	5000	14363 억	18219820	N	N	3837	N	N
17	20240328	090626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5960	-100	5	-1.65	122751860	20487	6.44	6070	6070	5950	7870	4250	6060	5991.70	6.34	-14610	6206	6132	6026	5952	5846	6170	5990	14363	1810	5000	4480	10	1	287260287	17121	-21.67	1.52	12	0.01	-275.00	3920.00	6880	20240219	-13.37	3185	20230324	87.13	6880	-13.37	20240219	4995	19.32	20240123	6880	-13.37	20240219	3265	82.54	20230328	0.02	N	073240	5000	14363 억	18219820	N	N	3837	N	N
18	20240327	160624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6060	0	3	0.00	1904112280	316246	79.40	5940	6100	5920	7870	4250	6060	6020.98	6.36	-48631	6266	6162	6046	5942	5826	6215	5995	14363	1810	5000	4480	10	1	287260287	17408	-22.04	1.55	12	0.11	-275.00	3920.00	6880	20240219	-11.92	3160	20230322	91.77	6880	-11.92	20240219	4995	21.32	20240123	6880	-11.92	20240219	3240	87.04	20230327	0.02	N	073240	5000	14363 억	18268062	N	N	3837	N	N
19	20240327	150625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6040	-20	5	-0.33	1750861310	290924	73.04	5940	6100	5920	7870	4250	6060	6018.28	6.36	-41448	6266	6162	6046	5942	5826	6215	5995	14363	1810	5000	4480	10	1	287260287	17351	-21.96	1.54	12	0.10	-275.00	3920.00	6880	20240219	-12.21	3160	20230322	91.14	6880	-12.21	20240219	4995	20.92	20240123	6880	-12.21	20240219	3240	86.42	20230327	0.02	N	073240	5000	14363 억	18268062	N	N	575	N	N
20	20240327	140624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6060	0	3	0.00	1330177290	221311	55.57	5940	6100	5920	7870	4250	6060	6010.44	6.36	-29706	6266	6162	6046	5942	5826	6215	5995	14363	1810	5000	4480	10	1	287260287	17408	-22.04	1.55	12	0.08	-275.00	3920.00	6880	20240219	-11.92	3160	20230322	91.77	6880	-11.92	20240219	4995	21.32	20240123	6880	-11.92	20240219	3240	87.04	20230327	0.02	N	073240	5000	14363 억	18268062	N	N	575	N	N
21	20240327	130625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6030	-30	5	-0.50	981304380	163809	41.13	5940	6070	5920	7870	4250	6060	5990.54	6.36	-25896	6266	6162	6046	5942	5826	6215	5995	14363	1810	5000	4480	10	1	287260287	17322	-21.93	1.54	12	0.06	-275.00	3920.00	6880	20240219	-12.35	3160	20230322	90.82	6880	-12.35	20240219	4995	20.72	20240123	6880	-12.35	20240219	3240	86.11	20230327	0.02	N	073240	5000	14363 억	18268062	N	N	575	N	N
22	20240327	120626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6030	-30	5	-0.50	825965280	138045	34.66	5940	6070	5920	7870	4250	6060	5983.30	6.36	-15793	6266	6162	6046	5942	5826	6215	5995	14363	1810	5000	4480	10	1	287260287	17322	-21.93	1.54	12	0.05	-275.00	3920.00	6880	20240219	-12.35	3160	20230322	90.82	6880	-12.35	20240219	4995	20.72	20240123	6880	-12.35	20240219	3240	86.11	20230327	0.02	N	073240	5000	14363 억	18268062	N	N	575	N	N
23	20240327	110624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5950	-110	5	-1.82	655850730	109618	27.52	5940	6070	5920	7870	4250	6060	5983.06	6.36	-20971	6266	6162	6046	5942	5826	6215	5995	14363	1810	5000	4480	10	1	287260287	17092	-21.64	1.52	12	0.04	-275.00	3920.00	6880	20240219	-13.52	3160	20230322	88.29	6880	-13.52	20240219	4995	19.12	20240123	6880	-13.52	20240219	3240	83.64	20230327	0.02	N	073240	5000	14363 억	18268062	N	N	575	N	N
24	20240327	100620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5970	-90	5	-1.49	406765220	67828	17.03	5940	6070	5940	7870	4250	6060	5997.01	6.36	-14501	6266	6162	6046	5942	5826	6215	5995	14363	1810	5000	4480	10	1	287260287	17149	-21.71	1.52	12	0.02	-275.00	3920.00	6880	20240219	-13.23	3160	20230322	88.92	6880	-13.23	20240219	4995	19.52	20240123	6880	-13.23	20240219	3240	84.26	20230327	0.02	N	073240	5000	14363 억	18268062	N	N	575	N	N
25	20240327	090625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6040	-20	5	-0.33	104213530	17433	4.38	5940	6060	5940	7870	4250	6060	5977.95	6.36	-6079	6266	6162	6046	5942	5826	6215	5995	14363	1810	5000	4480	10	1	287260287	17351	-21.96	1.54	12	0.01	-275.00	3920.00	6880	20240219	-12.21	3160	20230322	91.14	6880	-12.21	20240219	4995	20.92	20240123	6880	-12.21	20240219	3240	86.42	20230327	0.02	N	073240	5000	14363 억	18268062	N	N	575	N	N
26	20240326	150617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6050	160	2	2.72	2217832630	365768	161.78	5960	6150	5930	7650	4130	5890	6063.50	6.36	71541	6043	5966	5893	5816	5743	5930	5780	14363	1760	5000	4350	10	1	287260287	17379	-22.00	1.54	12	0.13	-275.00	3920.00	6880	20240219	-12.06	3160	20230322	91.46	6880	-12.06	20240219	4995	21.12	20240123	6880	-12.06	20240219	3240	86.73	20230327	0.02	N	073240	5000	14363 억	18271705	N	N	1534	N	N
27	20240326	140613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6060	170	2	2.89	2004126950	330407	146.14	5960	6150	5930	7650	4130	5890	6065.63	6.36	79307	6043	5966	5893	5816	5743	5930	5780	14363	1760	5000	4350	10	1	287260287	17408	-22.04	1.55	12	0.12	-275.00	3920.00	6880	20240219	-11.92	3160	20230322	91.77	6880	-11.92	20240219	4995	21.32	20240123	6880	-11.92	20240219	3240	87.04	20230327	0.02	N	073240	5000	14363 억	18271705	N	N	1534	N	N
28	20240326	130611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6060	170	2	2.89	1901679250	313479	138.65	5960	6150	5930	7650	4130	5890	6066.37	6.36	80736	6043	5966	5893	5816	5743	5930	5780	14363	1760	5000	4350	10	1	287260287	17408	-22.04	1.55	12	0.11	-275.00	3920.00	6880	20240219	-11.92	3160	20230322	91.77	6880	-11.92	20240219	4995	21.32	20240123	6880	-11.92	20240219	3240	87.04	20230327	0.02	N	073240	5000	14363 억	18271705	N	N	1534	N	N
29	20240326	120613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6090	200	2	3.40	1730818260	285363	126.22	5960	6150	5930	7650	4130	5890	6065.32	6.36	91774	6043	5966	5893	5816	5743	5930	5780	14363	1760	5000	4350	10	1	287260287	17494	-22.15	1.55	12	0.10	-275.00	3920.00	6880	20240219	-11.48	3160	20230322	92.72	6880	-11.48	20240219	4995	21.92	20240123	6880	-11.48	20240219	3240	87.96	20230327	0.02	N	073240	5000	14363 억	18271705	N	N	1534	N	N
30	20240326	110607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6110	220	2	3.74	1441060840	237866	105.21	5960	6150	5930	7650	4130	5890	6058.29	6.36	91973	6043	5966	5893	5816	5743	5930	5780	14363	1760	5000	4350	10	1	287260287	17552	-22.22	1.56	12	0.08	-275.00	3920.00	6880	20240219	-11.19	3160	20230322	93.35	6880	-11.19	20240219	4995	22.32	20240123	6880	-11.19	20240219	3240	88.58	20230327	0.02	N	073240	5000	14363 억	18271705	N	N	1534	N	N
31	20240326	100615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6100	210	2	3.57	1179794420	195066	86.28	5960	6150	5930	7650	4130	5890	6048.18	6.36	76926	6043	5966	5893	5816	5743	5930	5780	14363	1760	5000	4350	10	1	287260287	17523	-22.18	1.56	12	0.07	-275.00	3920.00	6880	20240219	-11.34	3160	20230322	93.04	6880	-11.34	20240219	4995	22.12	20240123	6880	-11.34	20240219	3240	88.27	20230327	0.02	N	073240	5000	14363 억	18271705	N	N	1534	N	N
32	20240326	090614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5970	80	2	1.36	197969180	33160	14.67	5960	6000	5930	7650	4130	5890	5970.13	6.36	20307	6043	5966	5893	5816	5743	5930	5780	14363	1760	5000	4350	10	1	287260287	17149	-21.71	1.52	12	0.01	-275.00	3920.00	6880	20240219	-13.23	3160	20230322	88.92	6880	-13.23	20240219	4995	19.52	20240123	6880	-13.23	20240219	3240	84.26	20230327	0.02	N	073240	5000	14363 억	18271705	N	N	1534	N	N
33	20240325	160634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5890	0	3	0.00	1333372740	225366	98.95	5900	5970	5820	7650	4130	5890	5916.50	6.36	-3581	6076	5982	5866	5772	5656	6030	5820	14363	1760	5000	4350	10	1	287260287	16920	-21.42	1.50	12	0.08	-275.00	3920.00	6880	20240219	-14.39	3160	20230322	86.39	6880	-14.39	20240219	4995	17.92	20240123	6880	-14.39	20240219	3240	81.79	20230327	0.02	N	073240	5000	14363 억	18259476	N	N	1534	N	N
34	20240325	150638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	30	2	0.51	1074968300	181577	79.73	5900	5970	5820	7650	4130	5890	5920.19	6.36	9319	6076	5982	5866	5772	5656	6030	5820	14363	1760	5000	4350	10	1	287260287	17006	-21.53	1.51	12	0.06	-275.00	3920.00	6880	20240219	-13.95	3160	20230322	87.34	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3240	82.72	20230327	0.02	N	073240	5000	14363 억	18259476	N	N	4006	N	N
35	20240325	140636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	30	2	0.51	896120390	151311	66.44	5900	5970	5820	7650	4130	5890	5922.39	6.36	12305	6076	5982	5866	5772	5656	6030	5820	14363	1760	5000	4350	10	1	287260287	17006	-21.53	1.51	12	0.05	-275.00	3920.00	6880	20240219	-13.95	3160	20230322	87.34	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3240	82.72	20230327	0.02	N	073240	5000	14363 억	18259476	N	N	4006	N	N
36	20240325	130638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5930	40	2	0.68	812720890	137232	60.26	5900	5970	5820	7650	4130	5890	5922.25	6.36	9907	6076	5982	5866	5772	5656	6030	5820	14363	1760	5000	4350	10	1	287260287	17035	-21.56	1.51	12	0.05	-275.00	3920.00	6880	20240219	-13.81	3160	20230322	87.66	6880	-13.81	20240219	4995	18.72	20240123	6880	-13.81	20240219	3240	83.02	20230327	0.02	N	073240	5000	14363 억	18259476	N	N	4006	N	N
37	20240325	120639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5930	40	2	0.68	702023090	118594	52.07	5900	5970	5820	7650	4130	5890	5919.56	6.36	8436	6076	5982	5866	5772	5656	6030	5820	14363	1760	5000	4350	10	1	287260287	17035	-21.56	1.51	12	0.04	-275.00	3920.00	6880	20240219	-13.81	3160	20230322	87.66	6880	-13.81	20240219	4995	18.72	20240123	6880	-13.81	20240219	3240	83.02	20230327	0.02	N	073240	5000	14363 억	18259476	N	N	4006	N	N
38	20240325	110636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5940	50	2	0.85	559443370	94620	41.55	5900	5970	5820	7650	4130	5890	5912.54	6.36	10500	6076	5982	5866	5772	5656	6030	5820	14363	1760	5000	4350	10	1	287260287	17063	-21.60	1.52	12	0.03	-275.00	3920.00	6880	20240219	-13.66	3160	20230322	87.97	6880	-13.66	20240219	4995	18.92	20240123	6880	-13.66	20240219	3240	83.33	20230327	0.02	N	073240	5000	14363 억	18259476	N	N	4006	N	N
39	20240325	100637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5960	70	2	1.19	428368250	72531	31.85	5900	5970	5820	7650	4130	5890	5906.02	6.36	6565	6076	5982	5866	5772	5656	6030	5820	14363	1760	5000	4350	10	1	287260287	17121	-21.67	1.52	12	0.03	-275.00	3920.00	6880	20240219	-13.37	3160	20230322	88.61	6880	-13.37	20240219	4995	19.32	20240123	6880	-13.37	20240219	3240	83.95	20230327	0.02	N	073240	5000	14363 억	18259476	N	N	4006	N	N
40	20240325	090638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5870	-20	5	-0.34	132215500	22556	9.90	5900	5910	5820	7650	4130	5890	5861.58	6.36	-6840	6076	5982	5866	5772	5656	6030	5820	14363	1760	5000	4350	10	1	287260287	16862	-21.35	1.50	12	0.01	-275.00	3920.00	6880	20240219	-14.68	3160	20230322	85.76	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3240	81.17	20230327	0.02	N	073240	5000	14363 억	18259476	N	N	4006	N	N
41	20240322	160637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5890	40	2	0.68	1337553160	227231	53.25	5820	5960	5750	7600	4100	5850	5886.30	6.36	-3667	5990	5920	5810	5740	5630	5955	5775	14363	1750	5000	4320	10	1	287260287	16920	-21.42	1.50	12	0.08	-275.00	3920.00	6880	20240219	-14.39	3155	20230317	86.69	6880	-14.39	20240219	4995	17.92	20240123	6880	-14.39	20240219	3160	86.39	20230322	0.02	N	073240	5000	14363 억	18259997	N	N	4006	N	N
42	20240322	150639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5870	20	2	0.34	1200375690	203925	47.79	5820	5960	5750	7600	4100	5850	5886.36	6.36	-2409	5990	5920	5810	5740	5630	5955	5775	14363	1750	5000	4320	10	1	287260287	16862	-21.35	1.50	12	0.07	-275.00	3920.00	6880	20240219	-14.68	3155	20230317	86.05	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3160	85.76	20230322	0.02	N	073240	5000	14363 억	18259997	N	N	1712	N	N
43	20240322	140633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5890	40	2	0.68	1023321000	173860	40.74	5820	5960	5750	7600	4100	5850	5885.89	6.36	4292	5990	5920	5810	5740	5630	5955	5775	14363	1750	5000	4320	10	1	287260287	16920	-21.42	1.50	12	0.06	-275.00	3920.00	6880	20240219	-14.39	3155	20230317	86.69	6880	-14.39	20240219	4995	17.92	20240123	6880	-14.39	20240219	3160	86.39	20230322	0.02	N	073240	5000	14363 억	18259997	N	N	1712	N	N
44	20240322	130636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	70	2	1.20	908336440	154316	36.16	5820	5960	5750	7600	4100	5850	5886.21	6.36	3573	5990	5920	5810	5740	5630	5955	5775	14363	1750	5000	4320	10	1	287260287	17006	-21.53	1.51	12	0.05	-275.00	3920.00	6880	20240219	-13.95	3155	20230317	87.64	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3160	87.34	20230322	0.02	N	073240	5000	14363 억	18259997	N	N	1712	N	N
45	20240322	120630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	70	2	1.20	842647840	143207	33.56	5820	5960	5750	7600	4100	5850	5884.12	6.36	3928	5990	5920	5810	5740	5630	5955	5775	14363	1750	5000	4320	10	1	287260287	17006	-21.53	1.51	12	0.05	-275.00	3920.00	6880	20240219	-13.95	3155	20230317	87.64	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3160	87.34	20230322	0.02	N	073240	5000	14363 억	18259997	N	N	1712	N	N
46	20240322	110637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	70	2	1.20	606871700	103465	24.25	5820	5920	5750	7600	4100	5850	5865.48	6.36	-1168	5990	5920	5810	5740	5630	5955	5775	14363	1750	5000	4320	10	1	287260287	17006	-21.53	1.51	12	0.04	-275.00	3920.00	6880	20240219	-13.95	3155	20230317	87.64	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3160	87.34	20230322	0.02	N	073240	5000	14363 억	18259997	N	N	1712	N	N
47	20240322	100632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5880	30	2	0.51	294275300	50471	11.83	5820	5890	5750	7600	4100	5850	5830.58	6.36	1781	5990	5920	5810	5740	5630	5955	5775	14363	1750	5000	4320	10	1	287260287	16891	-21.38	1.50	12	0.02	-275.00	3920.00	6880	20240219	-14.53	3155	20230317	86.37	6880	-14.53	20240219	4995	17.72	20240123	6880	-14.53	20240219	3160	86.08	20230322	0.02	N	073240	5000	14363 억	18259997	N	N	1712	N	N
48	20240322	090630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5810	-40	5	-0.68	81716170	14086	3.30	5820	5830	5750	7600	4100	5850	5801.23	6.36	-4285	5990	5920	5810	5740	5630	5955	5775	14363	1750	5000	4320	10	1	287260287	16690	-21.13	1.48	12	0.00	-275.00	3920.00	6880	20240219	-15.55	3155	20230317	84.15	6880	-15.55	20240219	4995	16.32	20240123	6880	-15.55	20240219	3160	83.86	20230322	0.02	N	073240	5000	14363 억	18259997	N	N	1712	N	N
49	20240321	160636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5850	190	2	3.36	2468701570	424518	113.35	5710	5880	5700	7350	3970	5660	5815.15	6.37	43760	5940	5800	5690	5550	5440	5745	5495	14363	1690	5000	4180	10	1	287260287	16805	-21.27	1.49	12	0.15	-275.00	3920.00	6880	20240219	-14.97	3095	20230316	89.01	6880	-14.97	20240219	4995	17.12	20240123	6880	-14.97	20240219	3160	85.13	20230322	0.02	N	073240	5000	14363 억	18287817	N	N	1711	N	N
50	20240321	150633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5800	140	2	2.47	2236645980	384790	102.74	5710	5880	5700	7350	3970	5660	5812.64	6.37	44798	5940	5800	5690	5550	5440	5745	5495	14363	1690	5000	4180	10	1	287260287	16661	-21.09	1.48	12	0.13	-275.00	3920.00	6880	20240219	-15.70	3095	20230316	87.40	6880	-15.70	20240219	4995	16.12	20240123	6880	-15.70	20240219	3160	83.54	20230322	0.02	N	073240	5000	14363 억	18287817	N	N	6	N	N
51	20240321	140633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5830	170	2	3.00	1910642600	328734	87.77	5710	5880	5700	7350	3970	5660	5812.12	6.37	44480	5940	5800	5690	5550	5440	5745	5495	14363	1690	5000	4180	10	1	287260287	16747	-21.20	1.49	12	0.11	-275.00	3920.00	6880	20240219	-15.26	3095	20230316	88.37	6880	-15.26	20240219	4995	16.72	20240123	6880	-15.26	20240219	3160	84.49	20230322	0.02	N	073240	5000	14363 억	18287817	N	N	6	N	N
52	20240321	130625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5840	180	2	3.18	1625933400	279983	74.76	5710	5880	5700	7350	3970	5660	5807.26	6.37	26372	5940	5800	5690	5550	5440	5745	5495	14363	1690	5000	4180	10	1	287260287	16776	-21.24	1.49	12	0.10	-275.00	3920.00	6880	20240219	-15.12	3095	20230316	88.69	6880	-15.12	20240219	4995	16.92	20240123	6880	-15.12	20240219	3160	84.81	20230322	0.02	N	073240	5000	14363 억	18287817	N	N	6	N	N
53	20240321	120632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5820	160	2	2.83	1395956980	240662	64.26	5710	5880	5700	7350	3970	5660	5800.49	6.37	24779	5940	5800	5690	5550	5440	5745	5495	14363	1690	5000	4180	10	1	287260287	16719	-21.16	1.48	12	0.08	-275.00	3920.00	6880	20240219	-15.41	3095	20230316	88.05	6880	-15.41	20240219	4995	16.52	20240123	6880	-15.41	20240219	3160	84.18	20230322	0.02	N	073240	5000	14363 억	18287817	N	N	6	N	N
54	20240321	110630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5760	100	2	1.77	1030168690	177708	47.45	5710	5880	5700	7350	3970	5660	5796.97	6.37	31161	5940	5800	5690	5550	5440	5745	5495	14363	1690	5000	4180	10	1	287260287	16546	-20.95	1.47	12	0.06	-275.00	3920.00	6880	20240219	-16.28	3095	20230316	86.11	6880	-16.28	20240219	4995	15.32	20240123	6880	-16.28	20240219	3160	82.28	20230322	0.02	N	073240	5000	14363 억	18287817	N	N	6	N	N
55	20240321	100634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5770	110	2	1.94	745056410	128120	34.21	5710	5880	5700	7350	3970	5660	5815.30	6.37	43004	5940	5800	5690	5550	5440	5745	5495	14363	1690	5000	4180	10	1	287260287	16575	-20.98	1.47	12	0.04	-275.00	3920.00	6880	20240219	-16.13	3095	20230316	86.43	6880	-16.13	20240219	4995	15.52	20240123	6880	-16.13	20240219	3160	82.59	20230322	0.02	N	073240	5000	14363 억	18287817	N	N	6	N	N
56	20240321	090636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5790	130	2	2.30	163679960	28448	7.60	5710	5790	5700	7350	3970	5660	5753.65	6.37	12476	5940	5800	5690	5550	5440	5745	5495	14363	1690	5000	4180	10	1	287260287	16632	-21.05	1.48	12	0.01	-275.00	3920.00	6880	20240219	-15.84	3095	20230316	87.08	6880	-15.84	20240219	4995	15.92	20240123	6880	-15.84	20240219	3160	83.23	20230322	0.02	N	073240	5000	14363 억	18287817	N	N	6	N	N
57	20240320	160626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5660	-90	5	-1.57	2102115910	370856	123.08	5800	5830	5580	7470	4030	5750	5668.29	6.35	51227	5970	5860	5800	5690	5630	5830	5660	14363	1720	5000	4250	10	1	287260287	16259	-20.58	1.44	12	0.13	-275.00	3920.00	6880	20240219	-17.73	3095	20230316	82.88	6880	-17.73	20240219	4995	13.31	20240123	6880	-17.73	20240219	3160	79.11	20230322	0.02	N	073240	5000	14363 억	18254344	N	N	6	N	N
58	20240320	150628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5620	-130	5	-2.26	1869744670	329737	109.44	5800	5830	5580	7470	4030	5750	5670.41	6.35	54585	5970	5860	5800	5690	5630	5830	5660	14363	1720	5000	4250	10	1	287260287	16144	-20.44	1.43	12	0.11	-275.00	3920.00	6880	20240219	-18.31	3095	20230316	81.58	6880	-18.31	20240219	4995	12.51	20240123	6880	-18.31	20240219	3160	77.85	20230322	0.02	N	073240	5000	14363 억	18254344	N	N	8556	N	N
59	20240320	140632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5620	-130	5	-2.26	1324500640	232697	77.23	5800	5830	5600	7470	4030	5750	5691.95	6.35	17958	5970	5860	5800	5690	5630	5830	5660	14363	1720	5000	4250	10	1	287260287	16144	-20.44	1.43	12	0.08	-275.00	3920.00	6880	20240219	-18.31	3095	20230316	81.58	6880	-18.31	20240219	4995	12.51	20240123	6880	-18.31	20240219	3160	77.85	20230322	0.02	N	073240	5000	14363 억	18254344	N	N	8556	N	N
60	20240320	130634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5670	-80	5	-1.39	1193918350	209559	69.55	5800	5830	5600	7470	4030	5750	5697.29	6.35	24055	5970	5860	5800	5690	5630	5830	5660	14363	1720	5000	4250	10	1	287260287	16288	-20.62	1.45	12	0.07	-275.00	3920.00	6880	20240219	-17.59	3095	20230316	83.20	6880	-17.59	20240219	4995	13.51	20240123	6880	-17.59	20240219	3160	79.43	20230322	0.02	N	073240	5000	14363 억	18254344	N	N	8556	N	N
61	20240320	120626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5630	-120	5	-2.09	961448340	168453	55.91	5800	5830	5600	7470	4030	5750	5707.52	6.35	1232	5970	5860	5800	5690	5630	5830	5660	14363	1720	5000	4250	10	1	287260287	16173	-20.47	1.44	12	0.06	-275.00	3920.00	6880	20240219	-18.17	3095	20230316	81.91	6880	-18.17	20240219	4995	12.71	20240123	6880	-18.17	20240219	3160	78.16	20230322	0.02	N	073240	5000	14363 억	18254344	N	N	8556	N	N
62	20240320	110628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5650	-100	5	-1.74	732812200	127874	42.44	5800	5830	5630	7470	4030	5750	5730.74	6.35	-7213	5970	5860	5800	5690	5630	5830	5660	14363	1720	5000	4250	10	1	287260287	16230	-20.55	1.44	12	0.04	-275.00	3920.00	6880	20240219	-17.88	3095	20230316	82.55	6880	-17.88	20240219	4995	13.11	20240123	6880	-17.88	20240219	3160	78.80	20230322	0.02	N	073240	5000	14363 억	18254344	N	N	8556	N	N
63	20240320	100626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5760	10	2	0.17	305555210	52893	17.55	5800	5830	5720	7470	4030	5750	5776.86	6.35	18760	5970	5860	5800	5690	5630	5830	5660	14363	1720	5000	4250	10	1	287260287	16546	-20.95	1.47	12	0.02	-275.00	3920.00	6880	20240219	-16.28	3095	20230316	86.11	6880	-16.28	20240219	4995	15.32	20240123	6880	-16.28	20240219	3160	82.28	20230322	0.02	N	073240	5000	14363 억	18254344	N	N	8556	N	N
64	20240320	090625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5750	0	3	0.00	77906530	13495	4.48	5800	5810	5720	7470	4030	5750	5772.99	6.35	3486	5970	5860	5800	5690	5630	5830	5660	14363	1720	5000	4250	10	1	287260287	16517	-20.91	1.47	12	0.00	-275.00	3920.00	6880	20240219	-16.42	3095	20230316	85.78	6880	-16.42	20240219	4995	15.12	20240123	6880	-16.42	20240219	3160	81.96	20230322	0.02	N	073240	5000	14363 억	18254344	N	N	8556	N	N
65	20240319	160619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5750	-210	5	-3.52	1748206970	300641	67.74	5910	5910	5740	7740	4180	5960	5815.34	6.36	-61641	6106	6032	5956	5882	5806	5995	5845	14363	1780	5000	4410	10	1	287260287	16517	-20.91	1.47	12	0.10	-275.00	3920.00	6880	20240219	-16.42	3095	20230316	85.78	6880	-16.42	20240219	4995	15.12	20240123	6880	-16.42	20240219	3160	81.96	20230322	0.02	N	073240	5000	14363 억	18273813	N	N	8556	N	N
66	20240319	150627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5780	-180	5	-3.02	1442629110	247559	55.78	5910	5910	5750	7740	4180	5960	5827.41	6.36	-47679	6106	6032	5956	5882	5806	5995	5845	14363	1780	5000	4410	10	1	287260287	16604	-21.02	1.47	12	0.09	-275.00	3920.00	6880	20240219	-15.99	3095	20230316	86.75	6880	-15.99	20240219	4995	15.72	20240123	6880	-15.99	20240219	3160	82.91	20230322	0.02	N	073240	5000	14363 억	18273813	N	N	5507	N	N
67	20240319	140628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5780	-180	5	-3.02	1274028160	218298	49.19	5910	5910	5750	7740	4180	5960	5836.19	6.36	-37847	6106	6032	5956	5882	5806	5995	5845	14363	1780	5000	4410	10	1	287260287	16604	-21.02	1.47	12	0.08	-275.00	3920.00	6880	20240219	-15.99	3095	20230316	86.75	6880	-15.99	20240219	4995	15.72	20240123	6880	-15.99	20240219	3160	82.91	20230322	0.02	N	073240	5000	14363 억	18273813	N	N	5507	N	N
68	20240319	130559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5800	-160	5	-2.68	1036844620	177201	39.93	5910	5910	5800	7740	4180	5960	5851.23	6.36	-28352	6106	6032	5956	5882	5806	5995	5845	14363	1780	5000	4410	10	1	287260287	16661	-21.09	1.48	12	0.06	-275.00	3920.00	6880	20240219	-15.70	3095	20230316	87.40	6880	-15.70	20240219	4995	16.12	20240123	6880	-15.70	20240219	3160	83.54	20230322	0.02	N	073240	5000	14363 억	18273813	N	N	5507	N	N
69	20240319	120625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5820	-140	5	-2.35	840946650	143482	32.33	5910	5910	5810	7740	4180	5960	5860.99	6.36	-25694	6106	6032	5956	5882	5806	5995	5845	14363	1780	5000	4410	10	1	287260287	16719	-21.16	1.48	12	0.05	-275.00	3920.00	6880	20240219	-15.41	3095	20230316	88.05	6880	-15.41	20240219	4995	16.52	20240123	6880	-15.41	20240219	3160	84.18	20230322	0.02	N	073240	5000	14363 억	18273813	N	N	5507	N	N
70	20240319	110623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5880	-80	5	-1.34	667379700	113800	25.64	5910	5910	5810	7740	4180	5960	5864.50	6.36	-27150	6106	6032	5956	5882	5806	5995	5845	14363	1780	5000	4410	10	1	287260287	16891	-21.38	1.50	12	0.04	-275.00	3920.00	6880	20240219	-14.53	3095	20230316	89.98	6880	-14.53	20240219	4995	17.72	20240123	6880	-14.53	20240219	3160	86.08	20230322	0.02	N	073240	5000	14363 억	18273813	N	N	5507	N	N
71	20240319	100627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5890	-70	5	-1.17	498979470	85160	19.19	5910	5910	5810	7740	4180	5960	5859.32	6.36	-19523	6106	6032	5956	5882	5806	5995	5845	14363	1780	5000	4410	10	1	287260287	16920	-21.42	1.50	12	0.03	-275.00	3920.00	6880	20240219	-14.39	3095	20230316	90.31	6880	-14.39	20240219	4995	17.92	20240123	6880	-14.39	20240219	3160	86.39	20230322	0.02	N	073240	5000	14363 억	18273813	N	N	5507	N	N
72	20240319	090626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5820	-140	5	-2.35	240764110	41096	9.26	5910	5910	5820	7740	4180	5960	5858.58	6.36	-16026	6106	6032	5956	5882	5806	5995	5845	14363	1780	5000	4410	10	1	287260287	16719	-21.16	1.48	12	0.01	-275.00	3920.00	6880	20240219	-15.41	3095	20230316	88.05	6880	-15.41	20240219	4995	16.52	20240123	6880	-15.41	20240219	3160	84.18	20230322	0.02	N	073240	5000	14363 억	18273813	N	N	5507	N	N
73	20240318	160621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5960	150	2	2.58	2629627820	441571	121.41	5990	6030	5880	7550	4070	5810	5955.15	6.39	-63564	5996	5902	5836	5742	5676	5870	5710	14363	1740	5000	4290	10	1	287260287	17121	-21.67	1.52	12	0.15	-275.00	3920.00	6880	20240219	-13.37	3095	20230316	92.57	6880	-13.37	20240219	4995	19.32	20240123	6880	-13.37	20240219	3160	88.61	20230322	0.02	N	073240	5000	14363 억	18341576	N	N	5507	N	N
74	20240318	150624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5930	120	2	2.07	2400187330	403034	110.81	5990	6030	5880	7550	4070	5810	5955.30	6.39	-50917	5996	5902	5836	5742	5676	5870	5710	14363	1740	5000	4290	10	1	287260287	17035	-21.56	1.51	12	0.14	-275.00	3920.00	6880	20240219	-13.81	3095	20230316	91.60	6880	-13.81	20240219	4995	18.72	20240123	6880	-13.81	20240219	3160	87.66	20230322	0.02	N	073240	5000	14363 억	18341576	N	N	5254	N	N
75	20240318	140622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5940	130	2	2.24	2109357540	354058	97.35	5990	6030	5880	7550	4070	5810	5957.66	6.39	-41410	5996	5902	5836	5742	5676	5870	5710	14363	1740	5000	4290	10	1	287260287	17063	-21.60	1.52	12	0.12	-275.00	3920.00	6880	20240219	-13.66	3095	20230316	91.92	6880	-13.66	20240219	4995	18.92	20240123	6880	-13.66	20240219	3160	87.97	20230322	0.02	N	073240	5000	14363 억	18341576	N	N	5254	N	N
76	20240318	130623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	110	2	1.89	1805761570	302948	83.29	5990	6030	5880	7550	4070	5810	5960.63	6.39	-32706	5996	5902	5836	5742	5676	5870	5710	14363	1740	5000	4290	10	1	287260287	17006	-21.53	1.51	12	0.11	-275.00	3920.00	6880	20240219	-13.95	3095	20230316	91.28	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3160	87.34	20230322	0.02	N	073240	5000	14363 억	18341576	N	N	5254	N	N
77	20240318	120619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5970	160	2	2.75	1613390370	270577	74.39	5990	6030	5880	7550	4070	5810	5962.78	6.39	-30016	5996	5902	5836	5742	5676	5870	5710	14363	1740	5000	4290	10	1	287260287	17149	-21.71	1.52	12	0.09	-275.00	3920.00	6880	20240219	-13.23	3095	20230316	92.89	6880	-13.23	20240219	4995	19.52	20240123	6880	-13.23	20240219	3160	88.92	20230322	0.02	N	073240	5000	14363 억	18341576	N	N	5254	N	N
78	20240318	110623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5920	110	2	1.89	1424122490	238782	65.65	5990	6030	5880	7550	4070	5810	5964.11	6.39	-18128	5996	5902	5836	5742	5676	5870	5710	14363	1740	5000	4290	10	1	287260287	17006	-21.53	1.51	12	0.08	-275.00	3920.00	6880	20240219	-13.95	3095	20230316	91.28	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3160	87.34	20230322	0.02	N	073240	5000	14363 억	18341576	N	N	5254	N	N
79	20240318	100622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6020	210	2	3.61	1074066890	179962	49.48	5990	6030	5880	7550	4070	5810	5968.30	6.39	-10863	5996	5902	5836	5742	5676	5870	5710	14363	1740	5000	4290	10	1	287260287	17293	-21.89	1.54	12	0.06	-275.00	3920.00	6880	20240219	-12.50	3095	20230316	94.51	6880	-12.50	20240219	4995	20.52	20240123	6880	-12.50	20240219	3160	90.51	20230322	0.02	N	073240	5000	14363 억	18341576	N	N	5254	N	N
80	20240318	090620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5940	130	2	2.24	368317350	61654	16.95	5990	6030	5910	7550	4070	5810	5973.94	6.39	-22340	5996	5902	5836	5742	5676	5870	5710	14363	1740	5000	4290	10	1	287260287	17063	-21.60	1.52	12	0.02	-275.00	3920.00	6880	20240219	-13.66	3095	20230316	91.92	6880	-13.66	20240219	4995	18.92	20240123	6880	-13.66	20240219	3160	87.97	20230322	0.02	N	073240	5000	14363 억	18341576	N	N	5254	N	N
81	20240315	160615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5810	-70	5	-1.19	2119916700	363675	77.56	5890	5930	5770	7640	4120	5880	5829.16	6.39	-48351	6120	6000	5850	5730	5580	5925	5655	14363	1760	5000	4350	10	1	287260287	16690	-21.13	1.48	12	0.13	-275.00	3920.00	6880	20240219	-15.55	3095	20230316	87.72	6880	-15.55	20240219	4995	16.32	20240123	6880	-15.55	20240219	3095	87.72	20230316	0.02	N	073240	5000	14363 억	18355692	N	N	5254	N	N
82	20240315	150552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5800	-80	5	-1.36	1487211210	254620	54.30	5890	5930	5780	7640	4120	5880	5840.90	6.39	-2033	6120	6000	5850	5730	5580	5925	5655	14363	1760	5000	4350	10	1	287260287	16661	-21.09	1.48	12	0.09	-275.00	3920.00	6880	20240219	-15.70	3095	20230316	87.40	6880	-15.70	20240219	4995	16.12	20240123	6880	-15.70	20240219	3095	87.40	20230316	0.02	N	073240	5000	14363 억	18355692	N	N	173	N	N
83	20240315	140543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5820	-60	5	-1.02	1175189990	200803	42.83	5890	5930	5800	7640	4120	5880	5852.45	6.39	1553	6120	6000	5850	5730	5580	5925	5655	14363	1760	5000	4350	10	1	287260287	16719	-21.16	1.48	12	0.07	-275.00	3920.00	6880	20240219	-15.41	3095	20230316	88.05	6880	-15.41	20240219	4995	16.52	20240123	6880	-15.41	20240219	3095	88.05	20230316	0.02	N	073240	5000	14363 억	18355692	N	N	173	N	N
84	20240315	130618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5840	-40	5	-0.68	1045240410	178485	38.07	5890	5930	5800	7640	4120	5880	5856.18	6.39	2856	6120	6000	5850	5730	5580	5925	5655	14363	1760	5000	4350	10	1	287260287	16776	-21.24	1.49	12	0.06	-275.00	3920.00	6880	20240219	-15.12	3095	20230316	88.69	6880	-15.12	20240219	4995	16.92	20240123	6880	-15.12	20240219	3095	88.69	20230316	0.02	N	073240	5000	14363 억	18355692	N	N	173	N	N
85	20240315	120617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5870	-10	5	-0.17	887045240	151472	32.31	5890	5930	5800	7640	4120	5880	5856.17	6.39	5621	6120	6000	5850	5730	5580	5925	5655	14363	1760	5000	4350	10	1	287260287	16862	-21.35	1.50	12	0.05	-275.00	3920.00	6880	20240219	-14.68	3095	20230316	89.66	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3095	89.66	20230316	0.02	N	073240	5000	14363 억	18355692	N	N	173	N	N
86	20240315	110611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5870	-10	5	-0.17	763922250	130515	27.84	5890	5930	5800	7640	4120	5880	5853.14	6.39	4469	6120	6000	5850	5730	5580	5925	5655	14363	1760	5000	4350	10	1	287260287	16862	-21.35	1.50	12	0.05	-275.00	3920.00	6880	20240219	-14.68	3095	20230316	89.66	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3095	89.66	20230316	0.02	N	073240	5000	14363 억	18355692	N	N	173	N	N
87	20240315	100616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5890	10	2	0.17	532734400	91337	19.48	5890	5930	5800	7640	4120	5880	5832.62	6.39	17540	6120	6000	5850	5730	5580	5925	5655	14363	1760	5000	4350	10	1	287260287	16920	-21.42	1.50	12	0.03	-275.00	3920.00	6880	20240219	-14.39	3095	20230316	90.31	6880	-14.39	20240219	4995	17.92	20240123	6880	-14.39	20240219	3095	90.31	20230316	0.02	N	073240	5000	14363 억	18355692	N	N	173	N	N
88	20240315	090618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5910	30	2	0.51	39407880	6716	1.43	5890	5930	5840	7640	4120	5880	5867.76	6.39	-1454	6120	6000	5850	5730	5580	5925	5655	14363	1760	5000	4350	10	1	287260287	16977	-21.49	1.51	12	0.00	-275.00	3920.00	6880	20240219	-14.10	3095	20230316	90.95	6880	-14.10	20240219	4995	18.32	20240123	6880	-14.10	20240219	3095	90.95	20230316	0.02	N	073240	5000	14363 억	18355692	N	N	173	N	N
89	20240314	160610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5880	-30	5	-0.51	2759505510	468679	77.68	5940	5970	5700	7680	4140	5910	5887.84	6.34	-65812	6190	6050	5930	5790	5670	5990	5730	14363	1770	5000	4370	10	1	287260287	16891	-21.38	1.50	12	0.16	-275.00	3920.00	6880	20240219	-14.53	3095	20230316	89.98	6880	-14.53	20240219	4995	17.72	20240123	6880	-14.53	20240219	3095	89.98	20230316	0.02	N	073240	5000	14363 억	18211202	N	N	173	N	N
90	20240314	150613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5910	0	3	0.00	1638130160	278018	46.08	5940	5970	5700	7680	4140	5910	5892.17	6.34	11743	6190	6050	5930	5790	5670	5990	5730	14363	1770	5000	4370	10	1	287260287	16977	-21.49	1.51	12	0.10	-275.00	3920.00	6880	20240219	-14.10	3095	20230316	90.95	6880	-14.10	20240219	4995	18.32	20240123	6880	-14.10	20240219	3095	90.95	20230316	0.02	N	073240	5000	14363 억	18211202	N	N	5654	N	N
91	20240314	140612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5880	-30	5	-0.51	1442081660	244744	40.56	5940	5970	5700	7680	4140	5910	5892.20	6.34	13375	6190	6050	5930	5790	5670	5990	5730	14363	1770	5000	4370	10	1	287260287	16891	-21.38	1.50	12	0.09	-275.00	3920.00	6880	20240219	-14.53	3095	20230316	89.98	6880	-14.53	20240219	4995	17.72	20240123	6880	-14.53	20240219	3095	89.98	20230316	0.02	N	073240	5000	14363 억	18211202	N	N	5654	N	N
92	20240314	130609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5940	30	2	0.51	1258880910	213709	35.42	5940	5970	5700	7680	4140	5910	5890.63	6.34	9067	6190	6050	5930	5790	5670	5990	5730	14363	1770	5000	4370	10	1	287260287	17063	-21.60	1.52	12	0.07	-275.00	3920.00	6880	20240219	-13.66	3095	20230316	91.92	6880	-13.66	20240219	4995	18.92	20240123	6880	-13.66	20240219	3095	91.92	20230316	0.02	N	073240	5000	14363 억	18211202	N	N	5654	N	N
93	20240314	120610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5930	20	2	0.34	1099348340	186781	30.96	5940	5970	5700	7680	4140	5910	5885.76	6.34	2754	6190	6050	5930	5790	5670	5990	5730	14363	1770	5000	4370	10	1	287260287	17035	-21.56	1.51	12	0.07	-275.00	3920.00	6880	20240219	-13.81	3095	20230316	91.60	6880	-13.81	20240219	4995	18.72	20240123	6880	-13.81	20240219	3095	91.60	20230316	0.02	N	073240	5000	14363 억	18211202	N	N	5654	N	N
94	20240314	110610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5940	30	2	0.51	976676200	166124	27.53	5940	5970	5700	7680	4140	5910	5879.20	6.34	1818	6190	6050	5930	5790	5670	5990	5730	14363	1770	5000	4370	10	1	287260287	17063	-21.60	1.52	12	0.06	-275.00	3920.00	6880	20240219	-13.66	3095	20230316	91.92	6880	-13.66	20240219	4995	18.92	20240123	6880	-13.66	20240219	3095	91.92	20230316	0.02	N	073240	5000	14363 억	18211202	N	N	5654	N	N
95	20240314	100614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5940	30	2	0.51	769861550	131256	21.75	5940	5970	5700	7680	4140	5910	5865.34	6.34	8165	6190	6050	5930	5790	5670	5990	5730	14363	1770	5000	4370	10	1	287260287	17063	-21.60	1.52	12	0.05	-275.00	3920.00	6880	20240219	-13.66	3095	20230316	91.92	6880	-13.66	20240219	4995	18.92	20240123	6880	-13.66	20240219	3095	91.92	20230316	0.02	N	073240	5000	14363 억	18211202	N	N	5654	N	N
96	20240314	090613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5890	-20	5	-0.34	356781320	61567	10.20	5940	5940	5700	7680	4140	5910	5795.01	6.34	16489	6190	6050	5930	5790	5670	5990	5730	14363	1770	5000	4370	10	1	287260287	16920	-21.42	1.50	12	0.02	-275.00	3920.00	6880	20240219	-14.39	3095	20230316	90.31	6880	-14.39	20240219	4995	17.92	20240123	6880	-14.39	20240219	3095	90.31	20230316	0.02	N	073240	5000	14363 억	18211202	N	N	5654	N	N
97	20240313	160605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5910	-130	5	-2.15	3541527450	602767	127.20	6070	6070	5810	7850	4230	6040	5875.43	6.27	184802	6366	6202	6076	5912	5786	6140	5850	14363	1810	5000	4460	10	1	287260287	16977	-21.49	1.51	12	0.21	-275.00	3920.00	6880	20240219	-14.10	3095	20230316	90.95	6880	-14.10	20240219	4995	18.32	20240123	6880	-14.10	20240219	3095	90.95	20230316	0.02	N	073240	5000	14363 억	18019082	N	N	5654	N	N
98	20240313	150605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5880	-160	5	-2.65	3258303410	554742	117.06	6070	6070	5810	7850	4230	6040	5873.55	6.27	172203	6366	6202	6076	5912	5786	6140	5850	14363	1810	5000	4460	10	1	287260287	16891	-21.38	1.50	12	0.19	-275.00	3920.00	6880	20240219	-14.53	3095	20230316	89.98	6880	-14.53	20240219	4995	17.72	20240123	6880	-14.53	20240219	3095	89.98	20230316	0.02	N	073240	5000	14363 억	18019082	N	N	33	N	N
99	20240313	140609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5830	-210	5	-3.48	2629020830	447160	94.36	6070	6070	5820	7850	4230	6040	5879.37	6.27	108980	6366	6202	6076	5912	5786	6140	5850	14363	1810	5000	4460	10	1	287260287	16747	-21.20	1.49	12	0.16	-275.00	3920.00	6880	20240219	-15.26	3095	20230316	88.37	6880	-15.26	20240219	4995	16.72	20240123	6880	-15.26	20240219	3095	88.37	20230316	0.02	N	073240	5000	14363 억	18019082	N	N	33	N	N
100	20240313	130611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5860	-180	5	-2.98	2113935730	358975	75.75	6070	6070	5830	7850	4230	6040	5888.81	6.27	80761	6366	6202	6076	5912	5786	6140	5850	14363	1810	5000	4460	10	1	287260287	16833	-21.31	1.49	12	0.12	-275.00	3920.00	6880	20240219	-14.83	3095	20230316	89.34	6880	-14.83	20240219	4995	17.32	20240123	6880	-14.83	20240219	3095	89.34	20230316	0.02	N	073240	5000	14363 억	18019082	N	N	33	N	N
101	20240313	120607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5840	-200	5	-3.31	1588839630	269342	56.84	6070	6070	5830	7850	4230	6040	5898.97	6.27	21971	6366	6202	6076	5912	5786	6140	5850	14363	1810	5000	4460	10	1	287260287	16776	-21.24	1.49	12	0.09	-275.00	3920.00	6880	20240219	-15.12	3095	20230316	88.69	6880	-15.12	20240219	4995	16.92	20240123	6880	-15.12	20240219	3095	88.69	20230316	0.02	N	073240	5000	14363 억	18019082	N	N	33	N	N
102	20240313	110605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5860	-180	5	-2.98	1045144520	176373	37.22	6070	6070	5860	7850	4230	6040	5925.76	6.27	6433	6366	6202	6076	5912	5786	6140	5850	14363	1810	5000	4460	10	1	287260287	16833	-21.31	1.49	12	0.06	-275.00	3920.00	6880	20240219	-14.83	3095	20230316	89.34	6880	-14.83	20240219	4995	17.32	20240123	6880	-14.83	20240219	3095	89.34	20230316	0.02	N	073240	5000	14363 억	18019082	N	N	33	N	N
103	20240313	100603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5940	-100	5	-1.66	339389470	56644	11.95	6070	6070	5930	7850	4230	6040	5991.62	6.27	-6330	6366	6202	6076	5912	5786	6140	5850	14363	1810	5000	4460	10	1	287260287	17063	-21.60	1.52	12	0.02	-275.00	3920.00	6880	20240219	-13.66	3095	20230316	91.92	6880	-13.66	20240219	4995	18.92	20240123	6880	-13.66	20240219	3095	91.92	20230316	0.02	N	073240	5000	14363 억	18019082	N	N	33	N	N
104	20240313	090606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6010	-30	5	-0.50	40530580	6728	1.42	6070	6070	5980	7850	4230	6040	6024.16	6.27	-1367	6366	6202	6076	5912	5786	6140	5850	14363	1810	5000	4460	10	1	287260287	17264	-21.85	1.53	12	0.00	-275.00	3920.00	6880	20240219	-12.65	3095	20230316	94.18	6880	-12.65	20240219	4995	20.32	20240123	6880	-12.65	20240219	3095	94.18	20230316	0.02	N	073240	5000	14363 억	18019082	N	N	33	N	N
105	20240312	160558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6040	-150	5	-2.42	2838403580	470699	159.30	6240	6240	5950	8040	4340	6190	6030.18	6.29	-84100	6423	6306	6243	6126	6063	6275	6095	14363	1850	5000	4580	10	1	287260287	17351	-21.96	1.54	12	0.16	-275.00	3920.00	6880	20240219	-12.21	3095	20230316	95.15	6880	-12.21	20240219	4995	20.92	20240123	6880	-12.21	20240219	3095	95.15	20230316	0.02	N	073240	5000	14363 억	18074562	N	N	33	N	N
106	20240312	150557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6020	-170	5	-2.75	2654505120	440218	148.98	6240	6240	5950	8040	4340	6190	6029.98	6.29	-78211	6423	6306	6243	6126	6063	6275	6095	14363	1850	5000	4580	10	1	287260287	17293	-21.89	1.54	12	0.15	-275.00	3920.00	6880	20240219	-12.50	3095	20230316	94.51	6880	-12.50	20240219	4995	20.52	20240123	6880	-12.50	20240219	3095	94.51	20230316	0.02	N	073240	5000	14363 억	18074562	N	N	4303	N	N
107	20240312	140553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5990	-200	5	-3.23	2334486490	387037	130.98	6240	6240	5950	8040	4340	6190	6031.69	6.29	-76321	6423	6306	6243	6126	6063	6275	6095	14363	1850	5000	4580	10	1	287260287	17207	-21.78	1.53	12	0.13	-275.00	3920.00	6880	20240219	-12.94	3095	20230316	93.54	6880	-12.94	20240219	4995	19.92	20240123	6880	-12.94	20240219	3095	93.54	20230316	0.02	N	073240	5000	14363 억	18074562	N	N	4303	N	N
108	20240312	130533	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6010	-180	5	-2.91	2150045920	356257	120.57	6240	6240	5950	8040	4340	6190	6035.10	6.29	-66529	6423	6306	6243	6126	6063	6275	6095	14363	1850	5000	4580	10	1	287260287	17264	-21.85	1.53	12	0.12	-275.00	3920.00	6880	20240219	-12.65	3095	20230316	94.18	6880	-12.65	20240219	4995	20.32	20240123	6880	-12.65	20240219	3095	94.18	20230316	0.02	N	073240	5000	14363 억	18074562	N	N	4303	N	N
109	20240312	120602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5970	-220	5	-3.55	1554516400	257124	87.02	6240	6240	5960	8040	4340	6190	6045.78	6.29	-37901	6423	6306	6243	6126	6063	6275	6095	14363	1850	5000	4580	10	1	287260287	17149	-21.71	1.52	12	0.09	-275.00	3920.00	6880	20240219	-13.23	3095	20230316	92.89	6880	-13.23	20240219	4995	19.52	20240123	6880	-13.23	20240219	3095	92.89	20230316	0.02	N	073240	5000	14363 억	18074562	N	N	4303	N	N
110	20240312	110559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6030	-160	5	-2.58	1034118530	170299	57.63	6240	6240	6020	8040	4340	6190	6072.37	6.29	-25068	6423	6306	6243	6126	6063	6275	6095	14363	1850	5000	4580	10	1	287260287	17322	-21.93	1.54	12	0.06	-275.00	3920.00	6880	20240219	-12.35	3095	20230316	94.83	6880	-12.35	20240219	4995	20.72	20240123	6880	-12.35	20240219	3095	94.83	20230316	0.02	N	073240	5000	14363 억	18074562	N	N	4303	N	N
111	20240312	100557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6060	-130	5	-2.10	685372810	112535	38.08	6240	6240	6030	8040	4340	6190	6090.31	6.29	-19992	6423	6306	6243	6126	6063	6275	6095	14363	1850	5000	4580	10	1	287260287	17408	-22.04	1.55	12	0.04	-275.00	3920.00	6880	20240219	-11.92	3095	20230316	95.80	6880	-11.92	20240219	4995	21.32	20240123	6880	-11.92	20240219	3095	95.80	20230316	0.02	N	073240	5000	14363 억	18074562	N	N	4303	N	N
112	20240312	090558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6130	-60	5	-0.97	100161540	16204	5.48	6240	6240	6120	8040	4340	6190	6181.28	6.29	-5146	6423	6306	6243	6126	6063	6275	6095	14363	1850	5000	4580	10	1	287260287	17609	-22.29	1.56	12	0.01	-275.00	3920.00	6880	20240219	-10.90	3095	20230316	98.06	6880	-10.90	20240219	4995	22.72	20240123	6880	-10.90	20240219	3095	98.06	20230316	0.02	N	073240	5000	14363 억	18074562	N	N	4303	N	N
113	20240311	160557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6190	-200	5	-3.13	1836059560	294298	126.46	6350	6360	6180	8300	4480	6390	6238.82	6.29	-23335	6543	6466	6413	6336	6283	6455	6325	14363	1910	5000	4720	10	1	287260287	17781	-22.51	1.58	12	0.10	-275.00	3920.00	6880	20240219	-10.03	3095	20230316	100.00	6880	-10.03	20240219	4995	23.92	20240123	6880	-10.03	20240219	3095	100.00	20230316	0.02	N	073240	5000	14363 억	18055593	N	N	4303	N	N
114	20240311	150558	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6210	-180	5	-2.82	1598535760	255996	110.00	6350	6360	6190	8300	4480	6390	6244.38	6.29	-3986	6543	6466	6413	6336	6283	6455	6325	14363	1910	5000	4720	10	1	287260287	17839	-22.58	1.58	12	0.09	-275.00	3920.00	6880	20240219	-9.74	3095	20230316	100.65	6880	-9.74	20240219	4995	24.32	20240123	6880	-9.74	20240219	3095	100.65	20230316	0.02	N	073240	5000	14363 억	18055593	N	N	232	N	N
115	20240311	140554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6210	-180	5	-2.82	1438376420	230187	98.91	6350	6360	6190	8300	4480	6390	6248.73	6.29	-6254	6543	6466	6413	6336	6283	6455	6325	14363	1910	5000	4720	10	1	287260287	17839	-22.58	1.58	12	0.08	-275.00	3920.00	6880	20240219	-9.74	3095	20230316	100.65	6880	-9.74	20240219	4995	24.32	20240123	6880	-9.74	20240219	3095	100.65	20230316	0.02	N	073240	5000	14363 억	18055593	N	N	232	N	N
116	20240311	130557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6230	-160	5	-2.50	1061248270	169418	72.80	6350	6360	6210	8300	4480	6390	6264.08	6.29	459	6543	6466	6413	6336	6283	6455	6325	14363	1910	5000	4720	10	1	287260287	17896	-22.65	1.59	12	0.06	-275.00	3920.00	6880	20240219	-9.45	3095	20230316	101.29	6880	-9.45	20240219	4995	24.72	20240123	6880	-9.45	20240219	3095	101.29	20230316	0.02	N	073240	5000	14363 억	18055593	N	N	232	N	N
117	20240311	120557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6250	-140	5	-2.19	868691870	138546	59.53	6350	6360	6210	8300	4480	6390	6270.06	6.29	5768	6543	6466	6413	6336	6283	6455	6325	14363	1910	5000	4720	10	1	287260287	17954	-22.73	1.59	12	0.05	-275.00	3920.00	6880	20240219	-9.16	3095	20230316	101.94	6880	-9.16	20240219	4995	25.13	20240123	6880	-9.16	20240219	3095	101.94	20230316	0.02	N	073240	5000	14363 억	18055593	N	N	232	N	N
118	20240311	110552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6250	-140	5	-2.19	777063100	123896	53.24	6350	6360	6210	8300	4480	6390	6271.90	6.29	8107	6543	6466	6413	6336	6283	6455	6325	14363	1910	5000	4720	10	1	287260287	17954	-22.73	1.59	12	0.04	-275.00	3920.00	6880	20240219	-9.16	3095	20230316	101.94	6880	-9.16	20240219	4995	25.13	20240123	6880	-9.16	20240219	3095	101.94	20230316	0.02	N	073240	5000	14363 억	18055593	N	N	232	N	N
119	20240311	100547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6280	-110	5	-1.72	588917090	93878	40.34	6350	6360	6210	8300	4480	6390	6273.22	6.29	2851	6543	6466	6413	6336	6283	6455	6325	14363	1910	5000	4720	10	1	287260287	18040	-22.84	1.60	12	0.03	-275.00	3920.00	6880	20240219	-8.72	3095	20230316	102.91	6880	-8.72	20240219	4995	25.73	20240123	6880	-8.72	20240219	3095	102.91	20230316	0.02	N	073240	5000	14363 억	18055593	N	N	232	N	N
120	20240311	090550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6320	-70	5	-1.10	49758190	7857	3.38	6350	6360	6300	8300	4480	6390	6332.98	6.29	-4379	6543	6466	6413	6336	6283	6455	6325	14363	1910	5000	4720	10	1	287260287	18155	-22.98	1.61	12	0.00	-275.00	3920.00	6880	20240219	-8.14	3095	20230316	104.20	6880	-8.14	20240219	4995	26.53	20240123	6880	-8.14	20240219	3095	104.20	20230316	0.02	N	073240	5000	14363 억	18055593	N	N	232	N	N
121	20240308	160555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6390	10	2	0.16	1490568390	232038	108.57	6390	6490	6360	8290	4470	6380	6423.84	6.29	27477	6553	6466	6383	6296	6213	6425	6255	14363	1910	5000	4720	10	1	287260287	18356	-23.24	1.63	12	0.08	-275.00	3920.00	6880	20240219	-7.12	3095	20230316	106.46	6880	-7.12	20240219	4995	27.93	20240123	6880	-7.12	20240219	3095	106.46	20230316	0.02	N	073240	5000	14363 억	18077505	N	N	232	N	N
122	20240308	150552	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6380	0	3	0.00	1376916280	214241	100.24	6390	6490	6360	8290	4470	6380	6426.95	6.29	25239	6553	6466	6383	6296	6213	6425	6255	14363	1910	5000	4720	10	1	287260287	18327	-23.20	1.63	12	0.07	-275.00	3920.00	6880	20240219	-7.27	3095	20230316	106.14	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	3095	106.14	20230316	0.02	N	073240	5000	14363 억	18077505	N	N	2746	N	N
123	20240308	140550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6400	20	2	0.31	1171274980	181988	85.15	6390	6490	6370	8290	4470	6380	6436.00	6.29	19581	6553	6466	6383	6296	6213	6425	6255	14363	1910	5000	4720	10	1	287260287	18385	-23.27	1.63	12	0.06	-275.00	3920.00	6880	20240219	-6.98	3095	20230316	106.79	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	3095	106.79	20230316	0.02	N	073240	5000	14363 억	18077505	N	N	2746	N	N
124	20240308	130549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6430	50	2	0.78	1039019530	161294	75.47	6390	6490	6380	8290	4470	6380	6441.77	6.29	19807	6553	6466	6383	6296	6213	6425	6255	14363	1910	5000	4720	10	1	287260287	18471	-23.38	1.64	12	0.06	-275.00	3920.00	6880	20240219	-6.54	3095	20230316	107.75	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	3095	107.75	20230316	0.02	N	073240	5000	14363 억	18077505	N	N	2746	N	N
125	20240308	120550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6420	40	2	0.63	937878630	145501	68.08	6390	6490	6380	8290	4470	6380	6445.86	6.29	21814	6553	6466	6383	6296	6213	6425	6255	14363	1910	5000	4720	10	1	287260287	18442	-23.35	1.64	12	0.05	-275.00	3920.00	6880	20240219	-6.69	3095	20230316	107.43	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	3095	107.43	20230316	0.02	N	073240	5000	14363 억	18077505	N	N	2746	N	N
126	20240308	110549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6480	100	2	1.57	832189560	129107	60.41	6390	6490	6380	8290	4470	6380	6445.74	6.29	24760	6553	6466	6383	6296	6213	6425	6255	14363	1910	5000	4720	10	1	287260287	18614	-23.56	1.65	12	0.04	-275.00	3920.00	6880	20240219	-5.81	3095	20230316	109.37	6880	-5.81	20240219	4995	29.73	20240123	6880	-5.81	20240219	3095	109.37	20230316	0.02	N	073240	5000	14363 억	18077505	N	N	2746	N	N
127	20240308	100546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6430	50	2	0.78	620259070	96255	45.04	6390	6490	6380	8290	4470	6380	6443.92	6.29	25532	6553	6466	6383	6296	6213	6425	6255	14363	1910	5000	4720	10	1	287260287	18471	-23.38	1.64	12	0.03	-275.00	3920.00	6880	20240219	-6.54	3095	20230316	107.75	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	3095	107.75	20230316	0.02	N	073240	5000	14363 억	18077505	N	N	2746	N	N
128	20240308	090545	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6390	10	2	0.16	127254540	19868	9.30	6390	6440	6380	8290	4470	6380	6405.00	6.29	7693	6553	6466	6383	6296	6213	6425	6255	14363	1910	5000	4720	10	1	287260287	18356	-23.24	1.63	12	0.01	-275.00	3920.00	6880	20240219	-7.12	3095	20230316	106.46	6880	-7.12	20240219	4995	27.93	20240123	6880	-7.12	20240219	3095	106.46	20230316	0.02	N	073240	5000	14363 억	18077505	N	N	2746	N	N
129	20240307	160547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6380	-10	5	-0.16	1353844230	213496	118.31	6460	6470	6300	8300	4480	6390	6341.23	6.28	7982	6570	6480	6400	6310	6230	6440	6270	14363	1910	5000	4720	10	1	287260287	18327	-23.20	1.63	12	0.07	-275.00	3920.00	6880	20240219	-7.27	3095	20230316	106.14	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	3095	106.14	20230316	0.02	N	073240	5000	14363 억	18030877	N	N	2746	N	N
130	20240307	150528	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6330	-60	5	-0.94	1181391180	186388	103.28	6460	6470	6300	8300	4480	6390	6338.34	6.28	4386	6570	6480	6400	6310	6230	6440	6270	14363	1910	5000	4720	10	1	287260287	18184	-23.02	1.61	12	0.06	-275.00	3920.00	6880	20240219	-7.99	3095	20230316	104.52	6880	-7.99	20240219	4995	26.73	20240123	6880	-7.99	20240219	3095	104.52	20230316	0.02	N	073240	5000	14363 억	18030877	N	N	2752	N	N
131	20240307	140539	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6330	-60	5	-0.94	1021013930	161083	89.26	6460	6470	6300	8300	4480	6390	6338.43	6.28	-7123	6570	6480	6400	6310	6230	6440	6270	14363	1910	5000	4720	10	1	287260287	18184	-23.02	1.61	12	0.06	-275.00	3920.00	6880	20240219	-7.99	3095	20230316	104.52	6880	-7.99	20240219	4995	26.73	20240123	6880	-7.99	20240219	3095	104.52	20230316	0.02	N	073240	5000	14363 억	18030877	N	N	2752	N	N
132	20240307	130541	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6330	-60	5	-0.94	842996460	132946	73.67	6460	6470	6300	8300	4480	6390	6340.89	6.28	-15464	6570	6480	6400	6310	6230	6440	6270	14363	1910	5000	4720	10	1	287260287	18184	-23.02	1.61	12	0.05	-275.00	3920.00	6880	20240219	-7.99	3095	20230316	104.52	6880	-7.99	20240219	4995	26.73	20240123	6880	-7.99	20240219	3095	104.52	20230316	0.02	N	073240	5000	14363 억	18030877	N	N	2752	N	N
133	20240307	120542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6310	-80	5	-1.25	635919610	100151	55.50	6460	6470	6310	8300	4480	6390	6349.61	6.28	-18167	6570	6480	6400	6310	6230	6440	6270	14363	1910	5000	4720	10	1	287260287	18126	-22.95	1.61	12	0.03	-275.00	3920.00	6880	20240219	-8.28	3095	20230316	103.88	6880	-8.28	20240219	4995	26.33	20240123	6880	-8.28	20240219	3095	103.88	20230316	0.02	N	073240	5000	14363 억	18030877	N	N	2752	N	N
134	20240307	110546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6340	-50	5	-0.78	406775630	63909	35.41	6460	6470	6330	8300	4480	6390	6364.92	6.28	-8140	6570	6480	6400	6310	6230	6440	6270	14363	1910	5000	4720	10	1	287260287	18212	-23.05	1.62	12	0.02	-275.00	3920.00	6880	20240219	-7.85	3095	20230316	104.85	6880	-7.85	20240219	4995	26.93	20240123	6880	-7.85	20240219	3095	104.85	20230316	0.02	N	073240	5000	14363 억	18030877	N	N	2752	N	N
135	20240307	100543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6360	-30	5	-0.47	257781270	40434	22.41	6460	6470	6340	8300	4480	6390	6375.36	6.28	-8973	6570	6480	6400	6310	6230	6440	6270	14363	1910	5000	4720	10	1	287260287	18270	-23.13	1.62	12	0.01	-275.00	3920.00	6880	20240219	-7.56	3095	20230316	105.49	6880	-7.56	20240219	4995	27.33	20240123	6880	-7.56	20240219	3095	105.49	20230316	0.02	N	073240	5000	14363 억	18030877	N	N	2752	N	N
136	20240307	090544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6440	50	2	0.78	41128290	6392	3.54	6460	6470	6390	8300	4480	6390	6434.34	6.28	78	6570	6480	6400	6310	6230	6440	6270	14363	1910	5000	4720	10	1	287260287	18500	-23.42	1.64	12	0.00	-275.00	3920.00	6880	20240219	-6.40	3095	20230316	108.08	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	3095	108.08	20230316	0.02	N	073240	5000	14363 억	18030877	N	N	2752	N	N
137	20240306	160542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6390	-30	5	-0.47	1152995790	179815	61.92	6400	6490	6320	8340	4500	6420	6412.21	6.27	24463	6553	6486	6403	6336	6253	6520	6370	14363	1920	5000	4750	10	1	287260287	18356	-23.24	1.63	12	0.06	-275.00	3920.00	6880	20240219	-7.12	3095	20230316	106.46	6880	-7.12	20240219	4995	27.93	20240123	6880	-7.12	20240219	3095	106.46	20230316	0.02	N	073240	5000	14363 억	17998676	N	N	2752	N	N
138	20240306	150542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6390	-30	5	-0.47	960144470	149636	51.53	6400	6490	6320	8340	4500	6420	6416.53	6.27	23176	6553	6486	6403	6336	6253	6520	6370	14363	1920	5000	4750	10	1	287260287	18356	-23.24	1.63	12	0.05	-275.00	3920.00	6880	20240219	-7.12	3095	20230316	106.46	6880	-7.12	20240219	4995	27.93	20240123	6880	-7.12	20240219	3095	106.46	20230316	0.02	N	073240	5000	14363 억	17998676	N	N	7467	N	N
139	20240306	140542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6410	-10	5	-0.16	819958360	127736	43.99	6400	6490	6320	8340	4500	6420	6419.16	6.27	22218	6553	6486	6403	6336	6253	6520	6370	14363	1920	5000	4750	10	1	287260287	18413	-23.31	1.64	12	0.04	-275.00	3920.00	6880	20240219	-6.83	3095	20230316	107.11	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	3095	107.11	20230316	0.02	N	073240	5000	14363 억	17998676	N	N	7467	N	N
140	20240306	130544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6420	0	3	0.00	679795740	105917	36.47	6400	6490	6320	8340	4500	6420	6418.19	6.27	13668	6553	6486	6403	6336	6253	6520	6370	14363	1920	5000	4750	10	1	287260287	18442	-23.35	1.64	12	0.04	-275.00	3920.00	6880	20240219	-6.69	3095	20230316	107.43	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	3095	107.43	20230316	0.02	N	073240	5000	14363 억	17998676	N	N	7467	N	N
141	20240306	120544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6410	-10	5	-0.16	568590550	88523	30.48	6400	6490	6320	8340	4500	6420	6423.08	6.27	8499	6553	6486	6403	6336	6253	6520	6370	14363	1920	5000	4750	10	1	287260287	18413	-23.31	1.64	12	0.03	-275.00	3920.00	6880	20240219	-6.83	3095	20230316	107.11	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	3095	107.11	20230316	0.02	N	073240	5000	14363 억	17998676	N	N	7467	N	N
142	20240306	110540	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6410	-10	5	-0.16	502253820	78161	26.92	6400	6490	6320	8340	4500	6420	6425.89	6.27	9268	6553	6486	6403	6336	6253	6520	6370	14363	1920	5000	4750	10	1	287260287	18413	-23.31	1.64	12	0.03	-275.00	3920.00	6880	20240219	-6.83	3095	20230316	107.11	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	3095	107.11	20230316	0.02	N	073240	5000	14363 억	17998676	N	N	7467	N	N
143	20240306	100532	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6440	20	2	0.31	335453580	52137	17.95	6400	6490	6320	8340	4500	6420	6434.08	6.27	14405	6553	6486	6403	6336	6253	6520	6370	14363	1920	5000	4750	10	1	287260287	18500	-23.42	1.64	12	0.02	-275.00	3920.00	6880	20240219	-6.40	3095	20230316	108.08	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	3095	108.08	20230316	0.02	N	073240	5000	14363 억	17998676	N	N	7467	N	N
144	20240306	090540	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6400	-20	5	-0.31	35171590	5524	1.90	6400	6400	6320	8340	4500	6420	6367.05	6.27	465	6553	6486	6403	6336	6253	6520	6370	14363	1920	5000	4750	10	1	287260287	18385	-23.27	1.63	12	0.00	-275.00	3920.00	6880	20240219	-6.98	3095	20230316	106.79	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	3095	106.79	20230316	0.02	N	073240	5000	14363 억	17998676	N	N	7467	N	N
145	20240305	160537	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6420	20	2	0.31	1853891560	290095	72.25	6340	6470	6320	8320	4480	6400	6390.57	6.25	-4403	6593	6496	6423	6326	6253	6485	6315	14363	1920	5000	4730	10	1	287260287	18442	-23.35	1.64	12	0.10	-275.00	3920.00	6880	20240219	-6.69	3095	20230316	107.43	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	3095	107.43	20230316	0.02	N	073240	5000	14363 억	17939436	N	N	7463	N	N
146	20240305	150538	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6380	-20	5	-0.31	1698097780	265776	66.20	6340	6470	6320	8320	4480	6400	6389.21	6.25	-345	6593	6496	6423	6326	6253	6485	6315	14363	1920	5000	4730	10	1	287260287	18327	-23.20	1.63	12	0.09	-275.00	3920.00	6880	20240219	-7.27	3095	20230316	106.14	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	3095	106.14	20230316	0.02	N	073240	5000	14363 억	17939436	N	N	26371	N	N
147	20240305	140532	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6410	10	2	0.16	1476084840	231068	57.55	6340	6470	6320	8320	4480	6400	6388.10	6.25	-167	6593	6496	6423	6326	6253	6485	6315	14363	1920	5000	4730	10	1	287260287	18413	-23.31	1.64	12	0.08	-275.00	3920.00	6880	20240219	-6.83	3095	20230316	107.11	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	3095	107.11	20230316	0.02	N	073240	5000	14363 억	17939436	N	N	26371	N	N
148	20240305	130537	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6370	-30	5	-0.47	1142161810	178773	44.53	6340	6470	6320	8320	4480	6400	6388.89	6.25	9130	6593	6496	6423	6326	6253	6485	6315	14363	1920	5000	4730	10	1	287260287	18298	-23.16	1.62	12	0.06	-275.00	3920.00	6880	20240219	-7.41	3095	20230316	105.82	6880	-7.41	20240219	4995	27.53	20240123	6880	-7.41	20240219	3095	105.82	20230316	0.02	N	073240	5000	14363 억	17939436	N	N	26371	N	N
149	20240305	120535	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6390	-10	5	-0.16	951426990	148793	37.06	6340	6470	6320	8320	4480	6400	6394.30	6.25	8786	6593	6496	6423	6326	6253	6485	6315	14363	1920	5000	4730	10	1	287260287	18356	-23.24	1.63	12	0.05	-275.00	3920.00	6880	20240219	-7.12	3095	20230316	106.46	6880	-7.12	20240219	4995	27.93	20240123	6880	-7.12	20240219	3095	106.46	20230316	0.02	N	073240	5000	14363 억	17939436	N	N	26371	N	N
150	20240305	110535	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6430	30	2	0.47	747509690	116886	29.11	6340	6470	6320	8320	4480	6400	6395.20	6.25	9974	6593	6496	6423	6326	6253	6485	6315	14363	1920	5000	4730	10	1	287260287	18471	-23.38	1.64	12	0.04	-275.00	3920.00	6880	20240219	-6.54	3095	20230316	107.75	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	3095	107.75	20230316	0.02	N	073240	5000	14363 억	17939436	N	N	26371	N	N
151	20240305	100531	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6450	50	2	0.78	498004900	77962	19.42	6340	6470	6320	8320	4480	6400	6387.79	6.25	5314	6593	6496	6423	6326	6253	6485	6315	14363	1920	5000	4730	10	1	287260287	18528	-23.45	1.65	12	0.03	-275.00	3920.00	6880	20240219	-6.25	3095	20230316	108.40	6880	-6.25	20240219	4995	29.13	20240123	6880	-6.25	20240219	3095	108.40	20230316	0.02	N	073240	5000	14363 억	17939436	N	N	26371	N	N
152	20240305	090532	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6410	10	2	0.16	97683220	15355	3.82	6340	6470	6320	8320	4480	6400	6361.66	6.25	-4045	6593	6496	6423	6326	6253	6485	6315	14363	1920	5000	4730	10	1	287260287	18413	-23.31	1.64	12	0.01	-275.00	3920.00	6880	20240219	-6.83	3095	20230316	107.11	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	3095	107.11	20230316	0.02	N	073240	5000	14363 억	17939436	N	N	26371	N	N
153	20240304	160534	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6400	90	2	1.43	2579596990	401223	84.73	6400	6520	6350	8200	4420	6310	6429.35	6.23	21659	6550	6430	6290	6170	6030	6490	6230	14363	1890	5000	4660	10	1	287260287	18385	-23.27	1.63	12	0.14	-275.00	3920.00	6880	20240219	-6.98	3095	20230316	106.79	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	3095	106.79	20230316	0.02	N	073240	5000	14363 억	17905284	N	N	26371	N	N
154	20240304	150530	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6400	90	2	1.43	2322190750	360985	76.23	6400	6520	6350	8200	4420	6310	6432.93	6.23	20660	6550	6430	6290	6170	6030	6490	6230	14363	1890	5000	4660	10	1	287260287	18385	-23.27	1.63	12	0.13	-275.00	3920.00	6880	20240219	-6.98	3095	20230316	106.79	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	3095	106.79	20230316	0.02	N	073240	5000	14363 억	17905284	N	N	21140	N	N
155	20240304	140459	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6380	70	2	1.11	2051484080	318537	67.27	6400	6520	6370	8200	4420	6310	6440.33	6.23	5279	6550	6430	6290	6170	6030	6490	6230	14363	1890	5000	4660	10	1	287260287	18327	-23.20	1.63	12	0.11	-275.00	3920.00	6880	20240219	-7.27	3095	20230316	106.14	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	3095	106.14	20230316	0.02	N	073240	5000	14363 억	17905284	N	N	21140	N	N
156	20240304	130526	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6390	80	2	1.27	1884253670	292326	61.73	6400	6520	6370	8200	4420	6310	6445.73	6.23	5653	6550	6430	6290	6170	6030	6490	6230	14363	1890	5000	4660	10	1	287260287	18356	-23.24	1.63	12	0.10	-275.00	3920.00	6880	20240219	-7.12	3095	20230316	106.46	6880	-7.12	20240219	4995	27.93	20240123	6880	-7.12	20240219	3095	106.46	20230316	0.02	N	073240	5000	14363 억	17905284	N	N	21140	N	N
157	20240304	120504	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6420	110	2	1.74	1639493940	254049	53.65	6400	6520	6370	8200	4420	6310	6453.46	6.23	7303	6550	6430	6290	6170	6030	6490	6230	14363	1890	5000	4660	10	1	287260287	18442	-23.35	1.64	12	0.09	-275.00	3920.00	6880	20240219	-6.69	3095	20230316	107.43	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	3095	107.43	20230316	0.02	N	073240	5000	14363 억	17905284	N	N	21140	N	N
158	20240304	110523	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6430	120	2	1.90	1381457080	213764	45.14	6400	6520	6370	8200	4420	6310	6462.54	6.23	13927	6550	6430	6290	6170	6030	6490	6230	14363	1890	5000	4660	10	1	287260287	18471	-23.38	1.64	12	0.07	-275.00	3920.00	6880	20240219	-6.54	3095	20230316	107.75	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	3095	107.75	20230316	0.02	N	073240	5000	14363 억	17905284	N	N	21140	N	N
159	20240304	100523	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6460	150	2	2.38	1074582850	166235	35.11	6400	6520	6370	8200	4420	6310	6464.24	6.23	13814	6550	6430	6290	6170	6030	6490	6230	14363	1890	5000	4660	10	1	287260287	18557	-23.49	1.65	12	0.06	-275.00	3920.00	6880	20240219	-6.10	3095	20230316	108.72	6880	-6.10	20240219	4995	29.33	20240123	6880	-6.10	20240219	3095	108.72	20230316	0.02	N	073240	5000	14363 억	17905284	N	N	21140	N	N
160	20240304	090524	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	6440	130	2	2.06	169007570	26192	5.53	6400	6490	6400	8200	4420	6310	6452.65	6.23	16676	6550	6430	6290	6170	6030	6490	6230	14363	1890	5000	4660	10	1	287260287	18500	-23.42	1.64	12	0.01	-275.00	3920.00	6880	20240219	-6.40	3095	20230316	108.08	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	3095	108.08	20230316	0.02	N	073240	5000	14363 억	17905284	N	N	21140	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History