KissMeData/073240/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160645	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7040	300	2	4.45	18220810180	2578972	337.41	6940	7250	6840	8760	4720	6740	7065.17	6.81	481351	6900	6820	6680	6600	6460	6860	6640	14363	2020	5000	4980	10	1	287260287	20223	12.82	1.60	12	0.90	549.00	4401.00	7250	20240430	-2.90	4070	20231023	72.97	7250	-2.90	20240430	4995	40.94	20240123	7250	-2.90	20240430	4070	72.97	20231023	0.02	N	073240	5000	14363 억	19548440	N	N	14332	N	N
3	20240430	150656	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7030	290	2	4.30	16934276460	2395678	313.43	6940	7250	6840	8760	4720	6740	7068.68	6.81	425898	6900	6820	6680	6600	6460	6860	6640	14363	2020	5000	4980	10	1	287260287	20194	12.81	1.60	12	0.83	549.00	4401.00	7250	20240430	-3.03	4070	20231023	72.73	7250	-3.03	20240430	4995	40.74	20240123	7250	-3.03	20240430	4070	72.73	20231023	0.02	N	073240	5000	14363 억	19548440	N	N	10515	N	N
4	20240430	140656	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	6950	210	2	3.12	15507787610	2191919	286.77	6940	7250	6840	8760	4720	6740	7074.98	6.81	407182	6900	6820	6680	6600	6460	6860	6640	14363	2020	5000	4980	10	1	287260287	19965	12.66	1.58	12	0.76	549.00	4401.00	7250	20240430	-4.14	4070	20231023	70.76	7250	-4.14	20240430	4995	39.14	20240123	7250	-4.14	20240430	4070	70.76	20231023	0.02	N	073240	5000	14363 억	19548440	N	N	10515	N	N
5	20240430	130655	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	6870	130	2	1.93	14924349020	2107670	275.75	6940	7250	6840	8760	4720	6740	7080.97	6.81	434126	6900	6820	6680	6600	6460	6860	6640	14363	2020	5000	4980	10	1	287260287	19735	12.51	1.56	12	0.73	549.00	4401.00	7250	20240430	-5.24	4070	20231023	68.80	7250	-5.24	20240430	4995	37.54	20240123	7250	-5.24	20240430	4070	68.80	20231023	0.02	N	073240	5000	14363 억	19548440	N	N	10515	N	N
6	20240430	120655	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	6940	200	2	2.97	14127773740	1992004	260.62	6940	7250	6840	8760	4720	6740	7092.24	6.81	459711	6900	6820	6680	6600	6460	6860	6640	14363	2020	5000	4980	10	1	287260287	19936	12.64	1.58	12	0.69	549.00	4401.00	7250	20240430	-4.28	4070	20231023	70.52	7250	-4.28	20240430	4995	38.94	20240123	7250	-4.28	20240430	4070	70.52	20231023	0.02	N	073240	5000	14363 억	19548440	N	N	10515	N	N
7	20240430	110653	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7030	290	2	4.30	12840167880	1807073	236.42	6940	7250	6840	8760	4720	6740	7105.51	6.81	459525	6900	6820	6680	6600	6460	6860	6640	14363	2020	5000	4980	10	1	287260287	20194	12.81	1.60	12	0.63	549.00	4401.00	7250	20240430	-3.03	4070	20231023	72.73	7250	-3.03	20240430	4995	40.74	20240123	7250	-3.03	20240430	4070	72.73	20231023	0.02	N	073240	5000	14363 억	19548440	N	N	10515	N	N
8	20240430	100653	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7090	350	2	5.19	11260145460	1583451	207.17	6940	7250	6840	8760	4720	6740	7111.14	6.81	447413	6900	6820	6680	6600	6460	6860	6640	14363	2020	5000	4980	10	1	287260287	20367	12.91	1.61	12	0.55	549.00	4401.00	7250	20240430	-2.21	4070	20231023	74.20	7250	-2.21	20240430	4995	41.94	20240123	7250	-2.21	20240430	4070	74.20	20231023	0.02	N	073240	5000	14363 억	19548440	N	N	10515	N	N
9	20240430	090703	55	60.00	KOSPI200	신고가	화학	N	N	N	Y	60	N	7050	310	2	4.60	2245411660	322744	42.23	6940	7060	6840	8760	4720	6740	6957.25	6.81	79122	6900	6820	6680	6600	6460	6860	6640	14363	2020	5000	4980	10	1	287260287	20252	12.84	1.60	12	0.11	549.00	4401.00	7060	20240430	-0.14	4070	20231023	73.22	7060	-0.14	20240430	4995	41.14	20240123	7060	-0.14	20240430	4070	73.22	20231023	0.02	N	073240	5000	14363 억	19548440	N	N	10515	N	N
10	20240429	160643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6740	240	2	3.69	4759631790	710071	194.91	6580	6760	6540	8450	4550	6500	6703.37	6.69	337475	6720	6610	6500	6390	6280	6555	6335	14363	1950	5000	4810	10	1	287260287	19361	12.28	1.53	12	0.25	549.00	4401.00	6880	20240219	-2.03	4070	20231023	65.60	6880	-2.03	20240219	4995	34.93	20240123	6880	-2.03	20240219	4070	65.60	20231023	0.02	N	073240	5000	14363 억	19223942	N	N	10515	N	N
11	20240429	150653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6730	230	2	3.54	4297376500	641417	176.07	6580	6760	6540	8450	4550	6500	6700.21	6.69	304249	6720	6610	6500	6390	6280	6555	6335	14363	1950	5000	4810	10	1	287260287	19333	12.26	1.53	12	0.22	549.00	4401.00	6880	20240219	-2.18	4070	20231023	65.36	6880	-2.18	20240219	4995	34.73	20240123	6880	-2.18	20240219	4070	65.36	20231023	0.02	N	073240	5000	14363 억	19223942	N	N	88	N	N
12	20240429	140629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6740	240	2	3.69	3671408860	548663	150.61	6580	6750	6540	8450	4550	6500	6691.99	6.69	245949	6720	6610	6500	6390	6280	6555	6335	14363	1950	5000	4810	10	1	287260287	19361	12.28	1.53	12	0.19	549.00	4401.00	6880	20240219	-2.03	4070	20231023	65.60	6880	-2.03	20240219	4995	34.93	20240123	6880	-2.03	20240219	4070	65.60	20231023	0.02	N	073240	5000	14363 억	19223942	N	N	88	N	N
13	20240429	130653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6730	230	2	3.54	3069014250	459310	126.08	6580	6750	6540	8450	4550	6500	6682.29	6.69	185439	6720	6610	6500	6390	6280	6555	6335	14363	1950	5000	4810	10	1	287260287	19333	12.26	1.53	12	0.16	549.00	4401.00	6880	20240219	-2.18	4070	20231023	65.36	6880	-2.18	20240219	4995	34.73	20240123	6880	-2.18	20240219	4070	65.36	20231023	0.02	N	073240	5000	14363 억	19223942	N	N	88	N	N
14	20240429	120653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6660	160	2	2.46	2432100760	364370	100.02	6580	6750	6540	8450	4550	6500	6675.41	6.69	124234	6720	6610	6500	6390	6280	6555	6335	14363	1950	5000	4810	10	1	287260287	19132	12.13	1.51	12	0.13	549.00	4401.00	6880	20240219	-3.20	4070	20231023	63.64	6880	-3.20	20240219	4995	33.33	20240123	6880	-3.20	20240219	4070	63.64	20231023	0.02	N	073240	5000	14363 억	19223942	N	N	88	N	N
15	20240429	110633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6680	180	2	2.77	2212950240	331532	91.00	6580	6750	6540	8450	4550	6500	6675.58	6.69	110178	6720	6610	6500	6390	6280	6555	6335	14363	1950	5000	4810	10	1	287260287	19189	12.17	1.52	12	0.12	549.00	4401.00	6880	20240219	-2.91	4070	20231023	64.13	6880	-2.91	20240219	4995	33.73	20240123	6880	-2.91	20240219	4070	64.13	20231023	0.02	N	073240	5000	14363 억	19223942	N	N	88	N	N
16	20240429	100653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6630	130	2	2.00	1899696110	284419	78.07	6580	6750	6540	8450	4550	6500	6680.01	6.69	103360	6720	6610	6500	6390	6280	6555	6335	14363	1950	5000	4810	10	1	287260287	19045	12.08	1.51	12	0.10	549.00	4401.00	6880	20240219	-3.63	4070	20231023	62.90	6880	-3.63	20240219	4995	32.73	20240123	6880	-3.63	20240219	4070	62.90	20231023	0.02	N	073240	5000	14363 억	19223942	N	N	88	N	N
17	20240429	090653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6660	160	2	2.46	540473090	81493	22.37	6580	6700	6540	8450	4550	6500	6634.20	6.69	36231	6720	6610	6500	6390	6280	6555	6335	14363	1950	5000	4810	10	1	287260287	19132	12.13	1.51	12	0.03	549.00	4401.00	6880	20240219	-3.20	4070	20231023	63.64	6880	-3.20	20240219	4995	33.33	20240123	6880	-3.20	20240219	4070	63.64	20231023	0.02	N	073240	5000	14363 억	19223942	N	N	88	N	N
18	20240426	160650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6500	-110	5	-1.66	2345117790	362718	101.99	6610	6610	6390	8590	4630	6610	6465.40	6.76	-177528	6776	6692	6546	6462	6316	6735	6505	14363	1980	5000	4890	10	1	287260287	18672	11.84	1.48	12	0.13	549.00	4401.00	6880	20240219	-5.52	4070	20231023	59.71	6880	-5.52	20240219	4995	30.13	20240123	6880	-5.52	20240219	4070	59.71	20231023	0.02	N	073240	5000	14363 억	19422315	N	N	88	N	N
19	20240426	150651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6470	-140	5	-2.12	2069511660	320186	90.03	6610	6610	6390	8590	4630	6610	6463.47	6.76	-157651	6776	6692	6546	6462	6316	6735	6505	14363	1980	5000	4890	10	1	287260287	18586	11.79	1.47	12	0.11	549.00	4401.00	6880	20240219	-5.96	4070	20231023	58.97	6880	-5.96	20240219	4995	29.53	20240123	6880	-5.96	20240219	4070	58.97	20231023	0.02	N	073240	5000	14363 억	19422315	N	N	5158	N	N
20	20240426	140648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6460	-150	5	-2.27	1946095390	301110	84.67	6610	6610	6390	8590	4630	6610	6463.07	6.76	-150263	6776	6692	6546	6462	6316	6735	6505	14363	1980	5000	4890	10	1	287260287	18557	11.77	1.47	12	0.10	549.00	4401.00	6880	20240219	-6.10	4070	20231023	58.72	6880	-6.10	20240219	4995	29.33	20240123	6880	-6.10	20240219	4070	58.72	20231023	0.02	N	073240	5000	14363 억	19422315	N	N	5158	N	N
21	20240426	130649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6470	-140	5	-2.12	1813734920	280602	78.90	6610	6610	6390	8590	4630	6610	6463.73	6.76	-148309	6776	6692	6546	6462	6316	6735	6505	14363	1980	5000	4890	10	1	287260287	18586	11.79	1.47	12	0.10	549.00	4401.00	6880	20240219	-5.96	4070	20231023	58.97	6880	-5.96	20240219	4995	29.53	20240123	6880	-5.96	20240219	4070	58.97	20231023	0.02	N	073240	5000	14363 억	19422315	N	N	5158	N	N
22	20240426	120648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6440	-170	5	-2.57	1667668370	257864	72.51	6610	6610	6390	8590	4630	6610	6467.24	6.76	-145368	6776	6692	6546	6462	6316	6735	6505	14363	1980	5000	4890	10	1	287260287	18500	11.73	1.46	12	0.09	549.00	4401.00	6880	20240219	-6.40	4070	20231023	58.23	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	4070	58.23	20231023	0.02	N	073240	5000	14363 억	19422315	N	N	5158	N	N
23	20240426	110648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	-180	5	-2.72	1366639160	210917	59.31	6610	6610	6400	8590	4630	6610	6479.51	6.76	-117117	6776	6692	6546	6462	6316	6735	6505	14363	1980	5000	4890	10	1	287260287	18471	11.71	1.46	12	0.07	549.00	4401.00	6880	20240219	-6.54	4070	20231023	57.99	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	19422315	N	N	5158	N	N
24	20240426	100647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	-180	5	-2.72	920635770	141445	39.77	6610	6610	6430	8590	4630	6610	6508.79	6.76	-74330	6776	6692	6546	6462	6316	6735	6505	14363	1980	5000	4890	10	1	287260287	18471	11.71	1.46	12	0.05	549.00	4401.00	6880	20240219	-6.54	4070	20231023	57.99	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	19422315	N	N	5158	N	N
25	20240426	090651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6530	-80	5	-1.21	254454200	38739	10.89	6610	6610	6510	8590	4630	6610	6568.42	6.76	-16596	6776	6692	6546	6462	6316	6735	6505	14363	1980	5000	4890	10	1	287260287	18758	11.89	1.48	12	0.01	549.00	4401.00	6880	20240219	-5.09	4070	20231023	60.44	6880	-5.09	20240219	4995	30.73	20240123	6880	-5.09	20240219	4070	60.44	20231023	0.02	N	073240	5000	14363 억	19422315	N	N	5158	N	N
26	20240425	160644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6610	120	2	1.85	2324680160	354361	110.97	6470	6630	6400	8430	4550	6490	6560.08	6.70	60226	6610	6550	6480	6420	6350	6580	6450	14363	1940	5000	4800	10	1	287260287	18988	12.04	1.50	12	0.12	549.00	4401.00	6880	20240219	-3.92	4070	20231023	62.41	6880	-3.92	20240219	4995	32.33	20240123	6880	-3.92	20240219	4070	62.41	20231023	0.02	N	073240	5000	14363 억	19253146	N	N	5158	N	N
27	20240425	150649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6610	120	2	1.85	2029069000	309598	96.95	6470	6630	6400	8430	4550	6490	6553.88	6.70	53625	6610	6550	6480	6420	6350	6580	6450	14363	1940	5000	4800	10	1	287260287	18988	12.04	1.50	12	0.11	549.00	4401.00	6880	20240219	-3.92	4070	20231023	62.41	6880	-3.92	20240219	4995	32.33	20240123	6880	-3.92	20240219	4070	62.41	20231023	0.02	N	073240	5000	14363 억	19253146	N	N	46	N	N
28	20240425	140645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6590	100	2	1.54	1385698800	212160	66.44	6470	6590	6400	8430	4550	6490	6531.39	6.70	17382	6610	6550	6480	6420	6350	6580	6450	14363	1940	5000	4800	10	1	287260287	18930	12.00	1.50	12	0.07	549.00	4401.00	6880	20240219	-4.22	4070	20231023	61.92	6880	-4.22	20240219	4995	31.93	20240123	6880	-4.22	20240219	4070	61.92	20231023	0.02	N	073240	5000	14363 억	19253146	N	N	46	N	N
29	20240425	130648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6570	80	2	1.23	1007228480	154624	48.42	6470	6570	6400	8430	4550	6490	6514.05	6.70	4470	6610	6550	6480	6420	6350	6580	6450	14363	1940	5000	4800	10	1	287260287	18873	11.97	1.49	12	0.05	549.00	4401.00	6880	20240219	-4.51	4070	20231023	61.43	6880	-4.51	20240219	4995	31.53	20240123	6880	-4.51	20240219	4070	61.43	20231023	0.02	N	073240	5000	14363 억	19253146	N	N	46	N	N
30	20240425	120644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6560	70	2	1.08	899019770	138135	43.26	6470	6570	6400	8430	4550	6490	6508.27	6.70	1249	6610	6550	6480	6420	6350	6580	6450	14363	1940	5000	4800	10	1	287260287	18844	11.95	1.49	12	0.05	549.00	4401.00	6880	20240219	-4.65	4070	20231023	61.18	6880	-4.65	20240219	4995	31.33	20240123	6880	-4.65	20240219	4070	61.18	20231023	0.02	N	073240	5000	14363 억	19253146	N	N	46	N	N
31	20240425	110646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6550	60	2	0.92	748610640	115180	36.07	6470	6560	6400	8430	4550	6490	6499.48	6.70	-11662	6610	6550	6480	6420	6350	6580	6450	14363	1940	5000	4800	10	1	287260287	18816	11.93	1.49	12	0.04	549.00	4401.00	6880	20240219	-4.80	4070	20231023	60.93	6880	-4.80	20240219	4995	31.13	20240123	6880	-4.80	20240219	4070	60.93	20231023	0.02	N	073240	5000	14363 억	19253146	N	N	46	N	N
32	20240425	100646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6530	40	2	0.62	476432670	73553	23.03	6470	6550	6400	8430	4550	6490	6477.41	6.70	-5211	6610	6550	6480	6420	6350	6580	6450	14363	1940	5000	4800	10	1	287260287	18758	11.89	1.48	12	0.03	549.00	4401.00	6880	20240219	-5.09	4070	20231023	60.44	6880	-5.09	20240219	4995	30.73	20240123	6880	-5.09	20240219	4070	60.44	20231023	0.02	N	073240	5000	14363 억	19253146	N	N	46	N	N
33	20240425	090648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6440	-50	5	-0.77	139843960	21680	6.79	6470	6520	6400	8430	4550	6490	6450.37	6.70	-6506	6610	6550	6480	6420	6350	6580	6450	14363	1940	5000	4800	10	1	287260287	18500	11.73	1.46	12	0.01	549.00	4401.00	6880	20240219	-6.40	4070	20231023	58.23	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	4070	58.23	20231023	0.02	N	073240	5000	14363 억	19253146	N	N	46	N	N
34	20240424	160635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	70	2	1.09	2055022630	317021	164.17	6470	6540	6410	8340	4500	6420	6482.29	6.65	122447	6520	6470	6390	6340	6260	6495	6365	14363	1920	5000	4750	10	1	287260287	18643	11.82	1.47	12	0.11	549.00	4401.00	6880	20240219	-5.67	4070	20231023	59.46	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	4070	59.46	20231023	0.02	N	073240	5000	14363 억	19111151	N	N	46	N	N
35	20240424	150643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	70	2	1.09	1860939820	287128	148.69	6470	6540	6410	8340	4500	6420	6481.22	6.65	123455	6520	6470	6390	6340	6260	6495	6365	14363	1920	5000	4750	10	1	287260287	18643	11.82	1.47	12	0.10	549.00	4401.00	6880	20240219	-5.67	4070	20231023	59.46	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	4070	59.46	20231023	0.02	N	073240	5000	14363 억	19111151	N	N	4209	N	N
36	20240424	140642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	70	2	1.09	1592352490	245716	127.24	6470	6540	6410	8340	4500	6420	6480.46	6.65	108694	6520	6470	6390	6340	6260	6495	6365	14363	1920	5000	4750	10	1	287260287	18643	11.82	1.47	12	0.09	549.00	4401.00	6880	20240219	-5.67	4070	20231023	59.46	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	4070	59.46	20231023	0.02	N	073240	5000	14363 억	19111151	N	N	4209	N	N
37	20240424	130648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6540	120	2	1.87	1434172510	221427	114.67	6470	6540	6410	8340	4500	6420	6476.95	6.65	97719	6520	6470	6390	6340	6260	6495	6365	14363	1920	5000	4750	10	1	287260287	18787	11.91	1.49	12	0.08	549.00	4401.00	6880	20240219	-4.94	4070	20231023	60.69	6880	-4.94	20240219	4995	30.93	20240123	6880	-4.94	20240219	4070	60.69	20231023	0.02	N	073240	5000	14363 억	19111151	N	N	4209	N	N
38	20240424	120644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	70	2	1.09	1108875570	171504	88.81	6470	6520	6410	8340	4500	6420	6465.60	6.65	82879	6520	6470	6390	6340	6260	6495	6365	14363	1920	5000	4750	10	1	287260287	18643	11.82	1.47	12	0.06	549.00	4401.00	6880	20240219	-5.67	4070	20231023	59.46	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	4070	59.46	20231023	0.02	N	073240	5000	14363 억	19111151	N	N	4209	N	N
39	20240424	110642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	70	2	1.09	819081640	126936	65.73	6470	6500	6410	8340	4500	6420	6452.71	6.65	60094	6520	6470	6390	6340	6260	6495	6365	14363	1920	5000	4750	10	1	287260287	18643	11.82	1.47	12	0.04	549.00	4401.00	6880	20240219	-5.67	4070	20231023	59.46	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	4070	59.46	20231023	0.02	N	073240	5000	14363 억	19111151	N	N	4209	N	N
40	20240424	100641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	10	2	0.16	320250740	49707	25.74	6470	6470	6410	8340	4500	6420	6442.77	6.65	11709	6520	6470	6390	6340	6260	6495	6365	14363	1920	5000	4750	10	1	287260287	18471	11.71	1.46	12	0.02	549.00	4401.00	6880	20240219	-6.54	4070	20231023	57.99	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	19111151	N	N	4209	N	N
41	20240424	090644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6440	20	2	0.31	85548840	13289	6.88	6470	6470	6410	8340	4500	6420	6437.57	6.65	3084	6520	6470	6390	6340	6260	6495	6365	14363	1920	5000	4750	10	1	287260287	18500	11.73	1.46	12	0.00	549.00	4401.00	6880	20240219	-6.40	4070	20231023	58.23	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	4070	58.23	20231023	0.02	N	073240	5000	14363 억	19111151	N	N	4209	N	N
42	20240423	160620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6420	30	2	0.47	1232293780	192548	58.88	6320	6440	6310	8300	4480	6390	6399.93	6.63	66508	6523	6456	6393	6326	6263	6490	6360	14363	1910	5000	4720	10	1	287260287	18442	11.69	1.46	12	0.07	549.00	4401.00	6880	20240219	-6.69	4070	20231023	57.74	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	4070	57.74	20231023	0.02	N	073240	5000	14363 억	19056212	N	N	4209	N	N
43	20240423	150640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6380	-10	5	-0.16	989383350	154665	47.30	6320	6440	6310	8300	4480	6390	6396.95	6.63	60648	6523	6456	6393	6326	6263	6490	6360	14363	1910	5000	4720	10	1	287260287	18327	11.62	1.45	12	0.05	549.00	4401.00	6880	20240219	-7.27	4070	20231023	56.76	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	4070	56.76	20231023	0.02	N	073240	5000	14363 억	19056212	N	N	575	N	N
44	20240423	140641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6380	-10	5	-0.16	837956810	130942	40.04	6320	6440	6310	8300	4480	6390	6399.45	6.63	48832	6523	6456	6393	6326	6263	6490	6360	14363	1910	5000	4720	10	1	287260287	18327	11.62	1.45	12	0.05	549.00	4401.00	6880	20240219	-7.27	4070	20231023	56.76	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	4070	56.76	20231023	0.02	N	073240	5000	14363 억	19056212	N	N	575	N	N
45	20240423	130639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6420	30	2	0.47	726517580	113530	34.72	6320	6440	6310	8300	4480	6390	6399.35	6.63	40345	6523	6456	6393	6326	6263	6490	6360	14363	1910	5000	4720	10	1	287260287	18442	11.69	1.46	12	0.04	549.00	4401.00	6880	20240219	-6.69	4070	20231023	57.74	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	4070	57.74	20231023	0.02	N	073240	5000	14363 억	19056212	N	N	575	N	N
46	20240423	120639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6400	10	2	0.16	598023610	93499	28.59	6320	6440	6310	8300	4480	6390	6396.04	6.63	31978	6523	6456	6393	6326	6263	6490	6360	14363	1910	5000	4720	10	1	287260287	18385	11.66	1.45	12	0.03	549.00	4401.00	6880	20240219	-6.98	4070	20231023	57.25	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	4070	57.25	20231023	0.02	N	073240	5000	14363 억	19056212	N	N	575	N	N
47	20240423	110640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6370	-20	5	-0.31	536430790	83851	25.64	6320	6440	6310	8300	4480	6390	6397.43	6.63	27107	6523	6456	6393	6326	6263	6490	6360	14363	1910	5000	4720	10	1	287260287	18298	11.60	1.45	12	0.03	549.00	4401.00	6880	20240219	-7.41	4070	20231023	56.51	6880	-7.41	20240219	4995	27.53	20240123	6880	-7.41	20240219	4070	56.51	20231023	0.02	N	073240	5000	14363 억	19056212	N	N	575	N	N
48	20240423	100640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6400	10	2	0.16	366489880	57212	17.50	6320	6440	6310	8300	4480	6390	6405.83	6.63	22938	6523	6456	6393	6326	6263	6490	6360	14363	1910	5000	4720	10	1	287260287	18385	11.66	1.45	12	0.02	549.00	4401.00	6880	20240219	-6.98	4070	20231023	57.25	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	4070	57.25	20231023	0.02	N	073240	5000	14363 억	19056212	N	N	575	N	N
49	20240423	090640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	40	2	0.63	121205500	18945	5.79	6320	6440	6310	8300	4480	6390	6397.77	6.63	-234	6523	6456	6393	6326	6263	6490	6360	14363	1910	5000	4720	10	1	287260287	18471	11.71	1.46	12	0.01	549.00	4401.00	6880	20240219	-6.54	4070	20231023	57.99	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	19056212	N	N	575	N	N
50	20240422	160638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6390	130	2	2.08	2079530760	325789	42.04	6370	6460	6330	8130	4390	6260	6383.06	6.61	77320	6860	6560	6330	6030	5800	6445	5915	14363	1870	5000	4630	10	1	287260287	18356	11.64	1.45	12	0.11	549.00	4401.00	6880	20240219	-7.12	4070	20231023	57.00	6880	-7.12	20240219	4995	27.93	20240123	6880	-7.12	20240219	4070	57.00	20231023	0.02	N	073240	5000	14363 억	18984052	N	N	575	N	N
51	20240422	150637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6380	120	2	1.92	1782695260	279285	36.04	6370	6460	6330	8130	4390	6260	6383.07	6.61	73114	6860	6560	6330	6030	5800	6445	5915	14363	1870	5000	4630	10	1	287260287	18327	11.62	1.45	12	0.10	549.00	4401.00	6880	20240219	-7.27	4070	20231023	56.76	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	4070	56.76	20231023	0.02	N	073240	5000	14363 억	18984052	N	N	8450	N	N
52	20240422	140637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6370	110	2	1.76	1485203550	232566	30.01	6370	6460	6330	8130	4390	6260	6386.16	6.61	58438	6860	6560	6330	6030	5800	6445	5915	14363	1870	5000	4630	10	1	287260287	18298	11.60	1.45	12	0.08	549.00	4401.00	6880	20240219	-7.41	4070	20231023	56.51	6880	-7.41	20240219	4995	27.53	20240123	6880	-7.41	20240219	4070	56.51	20231023	0.02	N	073240	5000	14363 억	18984052	N	N	8450	N	N
53	20240422	130635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6340	80	2	1.28	1380971520	216205	27.90	6370	6460	6330	8130	4390	6260	6387.33	6.61	56360	6860	6560	6330	6030	5800	6445	5915	14363	1870	5000	4630	10	1	287260287	18212	11.55	1.44	12	0.08	549.00	4401.00	6880	20240219	-7.85	4070	20231023	55.77	6880	-7.85	20240219	4995	26.93	20240123	6880	-7.85	20240219	4070	55.77	20231023	0.02	N	073240	5000	14363 억	18984052	N	N	8450	N	N
54	20240422	120635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6340	80	2	1.28	1261994870	197505	25.48	6370	6460	6330	8130	4390	6260	6389.69	6.61	53288	6860	6560	6330	6030	5800	6445	5915	14363	1870	5000	4630	10	1	287260287	18212	11.55	1.44	12	0.07	549.00	4401.00	6880	20240219	-7.85	4070	20231023	55.77	6880	-7.85	20240219	4995	26.93	20240123	6880	-7.85	20240219	4070	55.77	20231023	0.02	N	073240	5000	14363 억	18984052	N	N	8450	N	N
55	20240422	110635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6410	150	2	2.40	1118233840	174911	22.57	6370	6460	6330	8130	4390	6260	6393.16	6.61	55580	6860	6560	6330	6030	5800	6445	5915	14363	1870	5000	4630	10	1	287260287	18413	11.68	1.46	12	0.06	549.00	4401.00	6880	20240219	-6.83	4070	20231023	57.49	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	4070	57.49	20231023	0.02	N	073240	5000	14363 억	18984052	N	N	8450	N	N
56	20240422	100636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6340	80	2	1.28	766539650	119766	15.45	6370	6460	6330	8130	4390	6260	6400.32	6.61	38486	6860	6560	6330	6030	5800	6445	5915	14363	1870	5000	4630	10	1	287260287	18212	11.55	1.44	12	0.04	549.00	4401.00	6880	20240219	-7.85	4070	20231023	55.77	6880	-7.85	20240219	4995	26.93	20240123	6880	-7.85	20240219	4070	55.77	20231023	0.02	N	073240	5000	14363 억	18984052	N	N	8450	N	N
57	20240422	090636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6450	190	2	3.04	285688100	44576	5.75	6370	6460	6330	8130	4390	6260	6409.03	6.61	27576	6860	6560	6330	6030	5800	6445	5915	14363	1870	5000	4630	10	1	287260287	18528	11.75	1.47	12	0.02	549.00	4401.00	6880	20240219	-6.25	4070	20231023	58.48	6880	-6.25	20240219	4995	29.13	20240123	6880	-6.25	20240219	4070	58.48	20231023	0.02	N	073240	5000	14363 억	18984052	N	N	8450	N	N
58	20240419	160608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6260	-220	5	-3.40	4883810560	773871	258.63	6490	6630	6100	8420	4540	6480	6310.24	6.64	-180313	6586	6532	6456	6402	6326	6495	6365	14363	1940	5000	4790	10	1	287260287	17982	11.40	1.42	12	0.27	549.00	4401.00	6880	20240219	-9.01	4070	20231023	53.81	6880	-9.01	20240219	4995	25.33	20240123	6880	-9.01	20240219	4070	53.81	20231023	0.02	N	073240	5000	14363 억	19081178	N	N	8450	N	N
59	20240419	150613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6200	-280	5	-4.32	4376941490	692962	231.59	6490	6630	6100	8420	4540	6480	6315.57	6.64	-147037	6586	6532	6456	6402	6326	6495	6365	14363	1940	5000	4790	10	1	287260287	17810	11.29	1.41	12	0.24	549.00	4401.00	6880	20240219	-9.88	4070	20231023	52.33	6880	-9.88	20240219	4995	24.12	20240123	6880	-9.88	20240219	4070	52.33	20231023	0.02	N	073240	5000	14363 억	19081178	N	N	0	N	N
60	20240419	140607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6250	-230	5	-3.55	3941018350	622816	208.14	6490	6630	6100	8420	4540	6480	6327.00	6.64	-122059	6586	6532	6456	6402	6326	6495	6365	14363	1940	5000	4790	10	1	287260287	17954	11.38	1.42	12	0.22	549.00	4401.00	6880	20240219	-9.16	4070	20231023	53.56	6880	-9.16	20240219	4995	25.13	20240123	6880	-9.16	20240219	4070	53.56	20231023	0.02	N	073240	5000	14363 억	19081178	N	N	0	N	N
61	20240419	130609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6220	-260	5	-4.01	3639468830	574356	191.95	6490	6630	6100	8420	4540	6480	6335.86	6.64	-119615	6586	6532	6456	6402	6326	6495	6365	14363	1940	5000	4790	10	1	287260287	17868	11.33	1.41	12	0.20	549.00	4401.00	6880	20240219	-9.59	4070	20231023	52.83	6880	-9.59	20240219	4995	24.52	20240123	6880	-9.59	20240219	4070	52.83	20231023	0.02	N	073240	5000	14363 억	19081178	N	N	0	N	N
62	20240419	120606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6190	-290	5	-4.48	3351896430	528013	176.46	6490	6630	6100	8420	4540	6480	6347.38	6.64	-111476	6586	6532	6456	6402	6326	6495	6365	14363	1940	5000	4790	10	1	287260287	17781	11.28	1.41	12	0.18	549.00	4401.00	6880	20240219	-10.03	4070	20231023	52.09	6880	-10.03	20240219	4995	23.92	20240123	6880	-10.03	20240219	4070	52.09	20231023	0.02	N	073240	5000	14363 억	19081178	N	N	0	N	N
63	20240419	110612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6180	-300	5	-4.63	2825414930	442367	147.84	6490	6630	6140	8420	4540	6480	6386.40	6.64	-106869	6586	6532	6456	6402	6326	6495	6365	14363	1940	5000	4790	10	1	287260287	17753	11.26	1.40	12	0.15	549.00	4401.00	6880	20240219	-10.17	4070	20231023	51.84	6880	-10.17	20240219	4995	23.72	20240123	6880	-10.17	20240219	4070	51.84	20231023	0.02	N	073240	5000	14363 억	19081178	N	N	0	N	N
64	20240419	100611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6380	-100	5	-1.54	1785310350	276457	92.39	6490	6630	6350	8420	4540	6480	6457.58	6.64	-69061	6586	6532	6456	6402	6326	6495	6365	14363	1940	5000	4790	10	1	287260287	18327	11.62	1.45	12	0.10	549.00	4401.00	6880	20240219	-7.27	4070	20231023	56.76	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	4070	56.76	20231023	0.02	N	073240	5000	14363 억	19081178	N	N	0	N	N
65	20240419	090606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6520	40	2	0.62	509600460	77817	26.01	6490	6630	6430	8420	4540	6480	6551.46	6.64	-24365	6586	6532	6456	6402	6326	6495	6365	14363	1940	5000	4790	10	1	287260287	18729	11.88	1.48	12	0.03	549.00	4401.00	6880	20240219	-5.23	4070	20231023	60.20	6880	-5.23	20240219	4995	30.53	20240123	6880	-5.23	20240219	4070	60.20	20231023	0.02	N	073240	5000	14363 억	19081178	N	N	0	N	N
66	20240418	160606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6480	50	2	0.78	1910839880	296599	70.94	6490	6510	6380	8350	4510	6430	6442.48	6.63	4819	6616	6522	6436	6342	6256	6480	6300	14363	1920	5000	4750	10	1	287260287	18614	11.80	1.47	12	0.10	549.00	4401.00	6880	20240219	-5.81	3920	20230412	65.31	6880	-5.81	20240219	4995	29.73	20240123	6880	-5.81	20240219	4070	59.21	20231023	0.02	N	073240	5000	14363 억	19043008	N	N	24	N	N
67	20240418	150605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6470	40	2	0.62	1627172800	252699	60.44	6490	6510	6380	8350	4510	6430	6439.17	6.63	2771	6616	6522	6436	6342	6256	6480	6300	14363	1920	5000	4750	10	1	287260287	18586	11.79	1.47	12	0.09	549.00	4401.00	6880	20240219	-5.96	3920	20230412	65.05	6880	-5.96	20240219	4995	29.53	20240123	6880	-5.96	20240219	4070	58.97	20231023	0.02	N	073240	5000	14363 억	19043008	N	N	24	N	N
68	20240418	140610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6440	10	2	0.16	1360272560	211333	50.55	6490	6510	6380	8350	4510	6430	6436.63	6.63	-6825	6616	6522	6436	6342	6256	6480	6300	14363	1920	5000	4750	10	1	287260287	18500	11.73	1.46	12	0.07	549.00	4401.00	6880	20240219	-6.40	3920	20230412	64.29	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	4070	58.23	20231023	0.02	N	073240	5000	14363 억	19043008	N	N	24	N	N
69	20240418	130606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6450	20	2	0.31	1169565350	181808	43.49	6490	6510	6380	8350	4510	6430	6432.97	6.63	-9126	6616	6522	6436	6342	6256	6480	6300	14363	1920	5000	4750	10	1	287260287	18528	11.75	1.47	12	0.06	549.00	4401.00	6880	20240219	-6.25	3920	20230412	64.54	6880	-6.25	20240219	4995	29.13	20240123	6880	-6.25	20240219	4070	58.48	20231023	0.02	N	073240	5000	14363 억	19043008	N	N	24	N	N
70	20240418	120604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6440	10	2	0.16	983115040	152851	36.56	6490	6510	6380	8350	4510	6430	6431.85	6.63	-8563	6616	6522	6436	6342	6256	6480	6300	14363	1920	5000	4750	10	1	287260287	18500	11.73	1.46	12	0.05	549.00	4401.00	6880	20240219	-6.40	3920	20230412	64.29	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	4070	58.23	20231023	0.02	N	073240	5000	14363 억	19043008	N	N	24	N	N
71	20240418	110606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6440	10	2	0.16	850841160	132286	31.64	6490	6510	6380	8350	4510	6430	6431.83	6.63	-5686	6616	6522	6436	6342	6256	6480	6300	14363	1920	5000	4750	10	1	287260287	18500	11.73	1.46	12	0.05	549.00	4401.00	6880	20240219	-6.40	3920	20230412	64.29	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	4070	58.23	20231023	0.02	N	073240	5000	14363 억	19043008	N	N	24	N	N
72	20240418	100607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6400	-30	5	-0.47	653267630	101502	24.28	6490	6510	6380	8350	4510	6430	6436.01	6.63	-458	6616	6522	6436	6342	6256	6480	6300	14363	1920	5000	4750	10	1	287260287	18385	11.66	1.45	12	0.04	549.00	4401.00	6880	20240219	-6.98	3920	20230412	63.27	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	4070	57.25	20231023	0.02	N	073240	5000	14363 억	19043008	N	N	24	N	N
73	20240418	090606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6500	70	2	1.09	181615340	28063	6.71	6490	6510	6410	8350	4510	6430	6471.70	6.63	13751	6616	6522	6436	6342	6256	6480	6300	14363	1920	5000	4750	10	1	287260287	18672	11.84	1.48	12	0.01	549.00	4401.00	6880	20240219	-5.52	3920	20230412	65.82	6880	-5.52	20240219	4995	30.13	20240123	6880	-5.52	20240219	4070	59.71	20231023	0.02	N	073240	5000	14363 억	19043008	N	N	24	N	N
74	20240417	160600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	0	3	0.00	2681180470	416881	85.33	6510	6530	6350	8350	4510	6430	6431.52	6.63	-7612	6730	6580	6440	6290	6150	6655	6365	14363	1920	5000	4750	10	1	287260287	18471	11.71	1.46	12	0.15	549.00	4401.00	6880	20240219	-6.54	3620	20230411	77.62	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	19054293	N	N	24	N	N
75	20240417	150611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6400	-30	5	-0.47	2421388850	376364	77.04	6510	6530	6350	8350	4510	6430	6433.64	6.63	-7705	6730	6580	6440	6290	6150	6655	6365	14363	1920	5000	4750	10	1	287260287	18385	11.66	1.45	12	0.13	549.00	4401.00	6880	20240219	-6.98	3620	20230411	76.80	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	4070	57.25	20231023	0.02	N	073240	5000	14363 억	19054293	N	N	8235	N	N
76	20240417	140605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	0	3	0.00	2041434990	317188	64.93	6510	6530	6350	8350	4510	6430	6436.04	6.63	-21785	6730	6580	6440	6290	6150	6655	6365	14363	1920	5000	4750	10	1	287260287	18471	11.71	1.46	12	0.11	549.00	4401.00	6880	20240219	-6.54	3620	20230411	77.62	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	19054293	N	N	8235	N	N
77	20240417	130608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6410	-20	5	-0.31	1637349390	254040	52.00	6510	6530	6350	8350	4510	6430	6445.24	6.63	-17408	6730	6580	6440	6290	6150	6655	6365	14363	1920	5000	4750	10	1	287260287	18413	11.68	1.46	12	0.09	549.00	4401.00	6880	20240219	-6.83	3620	20230411	77.07	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	4070	57.49	20231023	0.02	N	073240	5000	14363 억	19054293	N	N	8235	N	N
78	20240417	120609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6450	20	2	0.31	1460596010	226546	46.37	6510	6530	6350	8350	4510	6430	6447.24	6.63	-6469	6730	6580	6440	6290	6150	6655	6365	14363	1920	5000	4750	10	1	287260287	18528	11.75	1.47	12	0.08	549.00	4401.00	6880	20240219	-6.25	3620	20230411	78.18	6880	-6.25	20240219	4995	29.13	20240123	6880	-6.25	20240219	4070	58.48	20231023	0.02	N	073240	5000	14363 억	19054293	N	N	8235	N	N
79	20240417	110609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	0	3	0.00	1276063860	197878	40.50	6510	6530	6350	8350	4510	6430	6448.74	6.63	-960	6730	6580	6440	6290	6150	6655	6365	14363	1920	5000	4750	10	1	287260287	18471	11.71	1.46	12	0.07	549.00	4401.00	6880	20240219	-6.54	3620	20230411	77.62	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	19054293	N	N	8235	N	N
80	20240417	100605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	60	2	0.93	882548800	136423	27.92	6510	6530	6390	8350	4510	6430	6469.21	6.63	1248	6730	6580	6440	6290	6150	6655	6365	14363	1920	5000	4750	10	1	287260287	18643	11.82	1.47	12	0.05	549.00	4401.00	6880	20240219	-5.67	3620	20230411	79.28	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	4070	59.46	20231023	0.02	N	073240	5000	14363 억	19054293	N	N	8235	N	N
81	20240417	090602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6480	50	2	0.78	168229710	25904	5.30	6510	6520	6440	8350	4510	6430	6494.35	6.63	-2774	6730	6580	6440	6290	6150	6655	6365	14363	1920	5000	4750	10	1	287260287	18614	11.80	1.47	12	0.01	549.00	4401.00	6880	20240219	-5.81	3620	20230411	79.01	6880	-5.81	20240219	4995	29.73	20240123	6880	-5.81	20240219	4070	59.21	20231023	0.02	N	073240	5000	14363 억	19054293	N	N	8235	N	N
82	20240416	160607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	30	2	0.47	3133622090	487283	121.65	6320	6590	6300	8320	4480	6400	6430.84	6.62	37039	6580	6490	6420	6330	6260	6455	6295	14363	1920	5000	4730	10	1	287260287	18471	11.71	1.46	12	0.17	549.00	4401.00	6880	20240219	-6.54	3570	20230410	80.11	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	19011532	N	N	8235	N	N
83	20240416	150604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6380	-20	5	-0.31	2820730940	438425	109.45	6320	6590	6300	8320	4480	6400	6433.81	6.62	22139	6580	6490	6420	6330	6260	6455	6295	14363	1920	5000	4730	10	1	287260287	18327	11.62	1.45	12	0.15	549.00	4401.00	6880	20240219	-7.27	3570	20230410	78.71	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	4070	56.76	20231023	0.02	N	073240	5000	14363 억	19011532	N	N	6052	N	N
84	20240416	140603	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6410	10	2	0.16	2429712890	377439	94.23	6320	6590	6300	8320	4480	6400	6437.41	6.62	32158	6580	6490	6420	6330	6260	6455	6295	14363	1920	5000	4730	10	1	287260287	18413	11.68	1.46	12	0.13	549.00	4401.00	6880	20240219	-6.83	3570	20230410	79.55	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	4070	57.49	20231023	0.02	N	073240	5000	14363 억	19011532	N	N	6052	N	N
85	20240416	130605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6340	-60	5	-0.94	2184428830	338815	84.59	6320	6590	6300	8320	4480	6400	6447.32	6.62	22191	6580	6490	6420	6330	6260	6455	6295	14363	1920	5000	4730	10	1	287260287	18212	11.55	1.44	12	0.12	549.00	4401.00	6880	20240219	-7.85	3570	20230410	77.59	6880	-7.85	20240219	4995	26.93	20240123	6880	-7.85	20240219	4070	55.77	20231023	0.02	N	073240	5000	14363 억	19011532	N	N	6052	N	N
86	20240416	120607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6360	-40	5	-0.62	2037122530	315648	78.80	6320	6590	6300	8320	4480	6400	6453.85	6.62	15195	6580	6490	6420	6330	6260	6455	6295	14363	1920	5000	4730	10	1	287260287	18270	11.58	1.45	12	0.11	549.00	4401.00	6880	20240219	-7.56	3570	20230410	78.15	6880	-7.56	20240219	4995	27.33	20240123	6880	-7.56	20240219	4070	56.27	20231023	0.02	N	073240	5000	14363 억	19011532	N	N	6052	N	N
87	20240416	110604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6410	10	2	0.16	1728658070	267255	66.72	6320	6590	6300	8320	4480	6400	6468.30	6.62	16889	6580	6490	6420	6330	6260	6455	6295	14363	1920	5000	4730	10	1	287260287	18413	11.68	1.46	12	0.09	549.00	4401.00	6880	20240219	-6.83	3570	20230410	79.55	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	4070	57.49	20231023	0.02	N	073240	5000	14363 억	19011532	N	N	6052	N	N
88	20240416	100557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6440	40	2	0.62	1305894600	201334	50.26	6320	6590	6300	8320	4480	6400	6486.39	6.62	33202	6580	6490	6420	6330	6260	6455	6295	14363	1920	5000	4730	10	1	287260287	18500	11.73	1.46	12	0.07	549.00	4401.00	6880	20240219	-6.40	3570	20230410	80.39	6880	-6.40	20240219	4995	28.93	20240123	6880	-6.40	20240219	4070	58.23	20231023	0.02	N	073240	5000	14363 억	19011532	N	N	6052	N	N
89	20240416	090558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6420	20	2	0.31	197914690	31139	7.77	6320	6430	6300	8320	4480	6400	6355.25	6.62	15586	6580	6490	6420	6330	6260	6455	6295	14363	1920	5000	4730	10	1	287260287	18442	11.69	1.46	12	0.01	549.00	4401.00	6880	20240219	-6.69	3570	20230410	79.83	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	4070	57.74	20231023	0.02	N	073240	5000	14363 억	19011532	N	N	6052	N	N
90	20240415	160556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6400	-120	5	-1.84	2560299660	399813	47.20	6480	6510	6350	8470	4570	6520	6403.71	6.60	38715	6833	6676	6543	6386	6253	6665	6375	14363	1950	5000	4820	10	1	287260287	18385	11.66	1.45	12	0.14	549.00	4401.00	6880	20240219	-6.98	3500	20230407	82.86	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	4070	57.25	20231023	0.02	N	073240	5000	14363 억	18964723	N	N	6052	N	N
91	20240415	150600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6380	-140	5	-2.15	2302886610	359568	42.45	6480	6510	6350	8470	4570	6520	6404.54	6.60	38304	6833	6676	6543	6386	6253	6665	6375	14363	1950	5000	4820	10	1	287260287	18327	11.62	1.45	12	0.13	549.00	4401.00	6880	20240219	-7.27	3500	20230407	82.29	6880	-7.27	20240219	4995	27.73	20240123	6880	-7.27	20240219	4070	56.76	20231023	0.02	N	073240	5000	14363 억	18964723	N	N	2385	N	N
92	20240415	140555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6420	-100	5	-1.53	1853039510	289157	34.14	6480	6510	6350	8470	4570	6520	6408.36	6.60	32729	6833	6676	6543	6386	6253	6665	6375	14363	1950	5000	4820	10	1	287260287	18442	11.69	1.46	12	0.10	549.00	4401.00	6880	20240219	-6.69	3500	20230407	83.43	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	4070	57.74	20231023	0.02	N	073240	5000	14363 억	18964723	N	N	2385	N	N
93	20240415	130550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6420	-100	5	-1.53	1671775300	260984	30.81	6480	6510	6350	8470	4570	6520	6405.60	6.60	35550	6833	6676	6543	6386	6253	6665	6375	14363	1950	5000	4820	10	1	287260287	18442	11.69	1.46	12	0.09	549.00	4401.00	6880	20240219	-6.69	3500	20230407	83.43	6880	-6.69	20240219	4995	28.53	20240123	6880	-6.69	20240219	4070	57.74	20231023	0.02	N	073240	5000	14363 억	18964723	N	N	2385	N	N
94	20240415	120558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6390	-130	5	-1.99	1539036470	240263	28.36	6480	6510	6350	8470	4570	6520	6405.56	6.60	37363	6833	6676	6543	6386	6253	6665	6375	14363	1950	5000	4820	10	1	287260287	18356	11.64	1.45	12	0.08	549.00	4401.00	6880	20240219	-7.12	3500	20230407	82.57	6880	-7.12	20240219	4995	27.93	20240123	6880	-7.12	20240219	4070	57.00	20231023	0.02	N	073240	5000	14363 억	18964723	N	N	2385	N	N
95	20240415	110558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6430	-90	5	-1.38	1309215160	204311	24.12	6480	6510	6350	8470	4570	6520	6407.87	6.60	50253	6833	6676	6543	6386	6253	6665	6375	14363	1950	5000	4820	10	1	287260287	18471	11.71	1.46	12	0.07	549.00	4401.00	6880	20240219	-6.54	3500	20230407	83.71	6880	-6.54	20240219	4995	28.73	20240123	6880	-6.54	20240219	4070	57.99	20231023	0.02	N	073240	5000	14363 억	18964723	N	N	2385	N	N
96	20240415	100555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6410	-110	5	-1.69	1006413960	157103	18.55	6480	6510	6350	8470	4570	6520	6405.97	6.60	42788	6833	6676	6543	6386	6253	6665	6375	14363	1950	5000	4820	10	1	287260287	18413	11.68	1.46	12	0.05	549.00	4401.00	6880	20240219	-6.83	3500	20230407	83.14	6880	-6.83	20240219	4995	28.33	20240123	6880	-6.83	20240219	4070	57.49	20231023	0.02	N	073240	5000	14363 억	18964723	N	N	2385	N	N
97	20240415	090559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6470	-50	5	-0.77	264621600	41028	4.84	6480	6510	6400	8470	4570	6520	6449.52	6.60	2540	6833	6676	6543	6386	6253	6665	6375	14363	1950	5000	4820	10	1	287260287	18586	11.79	1.47	12	0.01	549.00	4401.00	6880	20240219	-5.96	3500	20230407	84.86	6880	-5.96	20240219	4995	29.53	20240123	6880	-5.96	20240219	4070	58.97	20231023	0.02	N	073240	5000	14363 억	18964723	N	N	2385	N	N
98	20240412	160555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6520	30	2	0.46	5533546000	846289	63.46	6520	6700	6410	8430	4550	6490	6538.62	6.54	104759	7003	6746	6273	6016	5543	6875	6145	14363	1940	5000	4800	10	1	287260287	18729	11.88	1.48	12	0.29	549.00	4401.00	6880	20240219	-5.23	3500	20230407	86.29	6880	-5.23	20240219	4995	30.53	20240123	6880	-5.23	20240219	3920	66.33	20230412	0.02	N	073240	5000	14363 억	18798538	N	N	2385	N	N
99	20240412	150556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6500	10	2	0.15	5245974090	802170	60.15	6520	6700	6410	8430	4550	6490	6539.74	6.54	118204	7003	6746	6273	6016	5543	6875	6145	14363	1940	5000	4800	10	1	287260287	18672	11.84	1.48	12	0.28	549.00	4401.00	6880	20240219	-5.52	3500	20230407	85.71	6880	-5.52	20240219	4995	30.13	20240123	6880	-5.52	20240219	3920	65.82	20230412	0.02	N	073240	5000	14363 억	18798538	N	N	18154	N	N
100	20240412	140554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6450	-40	5	-0.62	4696265040	717252	53.78	6520	6700	6410	8430	4550	6490	6547.60	6.54	109431	7003	6746	6273	6016	5543	6875	6145	14363	1940	5000	4800	10	1	287260287	18528	11.75	1.47	12	0.25	549.00	4401.00	6880	20240219	-6.25	3500	20230407	84.29	6880	-6.25	20240219	4995	29.13	20240123	6880	-6.25	20240219	3920	64.54	20230412	0.02	N	073240	5000	14363 억	18798538	N	N	18154	N	N
101	20240412	130551	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6460	-30	5	-0.46	4360435170	665211	49.88	6520	6700	6410	8430	4550	6490	6554.99	6.54	101449	7003	6746	6273	6016	5543	6875	6145	14363	1940	5000	4800	10	1	287260287	18557	11.77	1.47	12	0.23	549.00	4401.00	6880	20240219	-6.10	3500	20230407	84.57	6880	-6.10	20240219	4995	29.33	20240123	6880	-6.10	20240219	3920	64.80	20230412	0.02	N	073240	5000	14363 억	18798538	N	N	18154	N	N
102	20240412	120554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	0	3	0.00	3868448510	589203	44.18	6520	6700	6410	8430	4550	6490	6565.59	6.54	73009	7003	6746	6273	6016	5543	6875	6145	14363	1940	5000	4800	10	1	287260287	18643	11.82	1.47	12	0.21	549.00	4401.00	6880	20240219	-5.67	3500	20230407	85.43	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	3920	65.56	20230412	0.02	N	073240	5000	14363 억	18798538	N	N	18154	N	N
103	20240412	110550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6560	70	2	1.08	3336135960	507420	38.05	6520	6700	6410	8430	4550	6490	6574.74	6.54	42719	7003	6746	6273	6016	5543	6875	6145	14363	1940	5000	4800	10	1	287260287	18844	11.95	1.49	12	0.18	549.00	4401.00	6880	20240219	-4.65	3500	20230407	87.43	6880	-4.65	20240219	4995	31.33	20240123	6880	-4.65	20240219	3920	67.35	20230412	0.02	N	073240	5000	14363 억	18798538	N	N	18154	N	N
104	20240412	100552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6560	70	2	1.08	2867464820	436129	32.70	6520	6700	6410	8430	4550	6490	6574.85	6.54	20267	7003	6746	6273	6016	5543	6875	6145	14363	1940	5000	4800	10	1	287260287	18844	11.95	1.49	12	0.15	549.00	4401.00	6880	20240219	-4.65	3500	20230407	87.43	6880	-4.65	20240219	4995	31.33	20240123	6880	-4.65	20240219	3920	67.35	20230412	0.02	N	073240	5000	14363 억	18798538	N	N	18154	N	N
105	20240412	090552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6560	70	2	1.08	643104430	98767	7.41	6520	6610	6410	8430	4550	6490	6511.38	6.54	-21920	7003	6746	6273	6016	5543	6875	6145	14363	1940	5000	4800	10	1	287260287	18844	11.95	1.49	12	0.03	549.00	4401.00	6880	20240219	-4.65	3500	20230407	87.43	6880	-4.65	20240219	4995	31.33	20240123	6880	-4.65	20240219	3920	67.35	20230412	0.02	N	073240	5000	14363 억	18798538	N	N	18154	N	N
106	20240411	160547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	550	2	9.26	8411068640	1327819	629.59	5860	6530	5800	7720	4160	5940	6334.06	6.46	185346	6060	6000	5920	5860	5780	6030	5890	14363	1780	5000	4390	10	1	287260287	18643	11.82	1.47	12	0.46	549.00	4401.00	6880	20240219	-5.67	3500	20230407	85.43	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	3620	79.28	20230411	0.02	N	073240	5000	14363 억	18553267	N	N	18154	N	N
107	20240411	150555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6500	560	2	9.43	7506051430	1188253	563.41	5860	6530	5800	7720	4160	5940	6316.88	6.46	169880	6060	6000	5920	5860	5780	6030	5890	14363	1780	5000	4390	10	1	287260287	18672	11.84	1.48	12	0.41	549.00	4401.00	6880	20240219	-5.52	3500	20230407	85.71	6880	-5.52	20240219	4995	30.13	20240123	6880	-5.52	20240219	3620	79.56	20230411	0.02	N	073240	5000	14363 억	18553267	N	N	1598	N	N
108	20240411	140551	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	550	2	9.26	5076729710	813925	385.93	5860	6500	5800	7720	4160	5940	6237.34	6.46	161768	6060	6000	5920	5860	5780	6030	5890	14363	1780	5000	4390	10	1	287260287	18643	11.82	1.47	12	0.28	549.00	4401.00	6880	20240219	-5.67	3500	20230407	85.43	6880	-5.67	20240219	4995	29.93	20240123	6880	-5.67	20240219	3620	79.28	20230411	0.02	N	073240	5000	14363 억	18553267	N	N	1598	N	N
109	20240411	130544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6400	460	2	7.74	3500938210	569885	270.21	5860	6400	5800	7720	4160	5940	6143.24	6.46	118895	6060	6000	5920	5860	5780	6030	5890	14363	1780	5000	4390	10	1	287260287	18385	11.66	1.45	12	0.20	549.00	4401.00	6880	20240219	-6.98	3500	20230407	82.86	6880	-6.98	20240219	4995	28.13	20240123	6880	-6.98	20240219	3620	76.80	20230411	0.02	N	073240	5000	14363 억	18553267	N	N	1598	N	N
110	20240411	120552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6270	330	2	5.56	2426146120	399802	189.57	5860	6280	5800	7720	4160	5940	6068.37	6.46	74997	6060	6000	5920	5860	5780	6030	5890	14363	1780	5000	4390	10	1	287260287	18011	11.42	1.42	12	0.14	549.00	4401.00	6880	20240219	-8.87	3500	20230407	79.14	6880	-8.87	20240219	4995	25.53	20240123	6880	-8.87	20240219	3620	73.20	20230411	0.02	N	073240	5000	14363 억	18553267	N	N	1598	N	N
111	20240411	110547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6120	180	2	3.03	1241355580	208430	98.83	5860	6130	5800	7720	4160	5940	5955.74	6.46	1277	6060	6000	5920	5860	5780	6030	5890	14363	1780	5000	4390	10	1	287260287	17580	11.15	1.39	12	0.07	549.00	4401.00	6880	20240219	-11.05	3500	20230407	74.86	6880	-11.05	20240219	4995	22.52	20240123	6880	-11.05	20240219	3620	69.06	20230411	0.02	N	073240	5000	14363 억	18553267	N	N	1598	N	N
112	20240411	100553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6000	60	2	1.01	673160460	114827	54.45	5860	6000	5800	7720	4160	5940	5862.39	6.46	-8170	6060	6000	5920	5860	5780	6030	5890	14363	1780	5000	4390	10	1	287260287	17236	10.93	1.36	12	0.04	549.00	4401.00	6880	20240219	-12.79	3500	20230407	71.43	6880	-12.79	20240219	4995	20.12	20240123	6880	-12.79	20240219	3620	65.75	20230411	0.02	N	073240	5000	14363 억	18553267	N	N	1598	N	N
113	20240411	090549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5860	-80	5	-1.35	143004650	24438	11.59	5860	5890	5820	7720	4160	5940	5851.73	6.46	-10518	6060	6000	5920	5860	5780	6030	5890	14363	1780	5000	4390	10	1	287260287	16833	10.67	1.33	12	0.01	549.00	4401.00	6880	20240219	-14.83	3500	20230407	67.43	6880	-14.83	20240219	4995	17.32	20240123	6880	-14.83	20240219	3620	61.88	20230411	0.02	N	073240	5000	14363 억	18553267	N	N	1598	N	N
114	20240409	160541	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5940	70	2	1.19	1246805250	210112	107.02	5910	5980	5840	7630	4110	5870	5934.00	6.41	9720	5983	5926	5833	5776	5683	5955	5805	14363	1760	5000	4340	10	1	287260287	17063	10.82	1.35	12	0.07	549.00	4401.00	6880	20240219	-13.66	3500	20230407	69.71	6880	-13.66	20240219	4995	18.92	20240123	6880	-13.66	20240219	3570	66.39	20230410	0.02	N	073240	5000	14363 억	18420208	N	N	1598	N	N
115	20240409	150544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5920	50	2	0.85	1132125120	190789	97.18	5910	5980	5840	7630	4110	5870	5933.91	6.41	13172	5983	5926	5833	5776	5683	5955	5805	14363	1760	5000	4340	10	1	287260287	17006	10.78	1.35	12	0.07	549.00	4401.00	6880	20240219	-13.95	3500	20230407	69.14	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3570	65.83	20230410	0.02	N	073240	5000	14363 억	18420208	N	N	1403	N	N
116	20240409	140547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5920	50	2	0.85	1021858630	172187	87.70	5910	5980	5840	7630	4110	5870	5934.59	6.41	9669	5983	5926	5833	5776	5683	5955	5805	14363	1760	5000	4340	10	1	287260287	17006	10.78	1.35	12	0.06	549.00	4401.00	6880	20240219	-13.95	3500	20230407	69.14	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3570	65.83	20230410	0.02	N	073240	5000	14363 억	18420208	N	N	1403	N	N
117	20240409	130542	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5930	60	2	1.02	934894650	157527	80.24	5910	5980	5840	7630	4110	5870	5934.82	6.41	12916	5983	5926	5833	5776	5683	5955	5805	14363	1760	5000	4340	10	1	287260287	17035	10.80	1.35	12	0.05	549.00	4401.00	6880	20240219	-13.81	3500	20230407	69.43	6880	-13.81	20240219	4995	18.72	20240123	6880	-13.81	20240219	3570	66.11	20230410	0.02	N	073240	5000	14363 억	18420208	N	N	1403	N	N
118	20240409	120545	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5910	40	2	0.68	841950160	141839	72.24	5910	5980	5840	7630	4110	5870	5935.96	6.41	8722	5983	5926	5833	5776	5683	5955	5805	14363	1760	5000	4340	10	1	287260287	16977	10.77	1.34	12	0.05	549.00	4401.00	6880	20240219	-14.10	3500	20230407	68.86	6880	-14.10	20240219	4995	18.32	20240123	6880	-14.10	20240219	3570	65.55	20230410	0.02	N	073240	5000	14363 억	18420208	N	N	1403	N	N
119	20240409	110543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5900	30	2	0.51	661978410	111364	56.72	5910	5980	5840	7630	4110	5870	5944.28	6.41	8895	5983	5926	5833	5776	5683	5955	5805	14363	1760	5000	4340	10	1	287260287	16948	10.75	1.34	12	0.04	549.00	4401.00	6880	20240219	-14.24	3500	20230407	68.57	6880	-14.24	20240219	4995	18.12	20240123	6880	-14.24	20240219	3570	65.27	20230410	0.02	N	073240	5000	14363 억	18420208	N	N	1403	N	N
120	20240409	100540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5970	100	2	1.70	436865650	73544	37.46	5910	5980	5840	7630	4110	5870	5940.19	6.41	10527	5983	5926	5833	5776	5683	5955	5805	14363	1760	5000	4340	10	1	287260287	17149	10.87	1.36	12	0.03	549.00	4401.00	6880	20240219	-13.23	3500	20230407	70.57	6880	-13.23	20240219	4995	19.52	20240123	6880	-13.23	20240219	3570	67.23	20230410	0.02	N	073240	5000	14363 억	18420208	N	N	1403	N	N
121	20240409	090549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5900	30	2	0.51	59156190	10047	5.12	5910	5920	5840	7630	4110	5870	5887.95	6.41	-5238	5983	5926	5833	5776	5683	5955	5805	14363	1760	5000	4340	10	1	287260287	16948	10.75	1.34	12	0.00	549.00	4401.00	6880	20240219	-14.24	3500	20230407	68.57	6880	-14.24	20240219	4995	18.12	20240123	6880	-14.24	20240219	3570	65.27	20230410	0.02	N	073240	5000	14363 억	18420208	N	N	1403	N	N
122	20240408	160537	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5870	90	2	1.56	1145521730	196040	89.40	5800	5890	5740	7510	4050	5780	5843.29	6.39	-9614	5960	5870	5740	5650	5520	5915	5695	14363	1730	5000	4270	10	1	287260287	16862	10.69	1.33	12	0.07	549.00	4401.00	6880	20240219	-14.68	3500	20230407	67.71	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3570	64.43	20230410	0.02	N	073240	5000	14363 억	18350271	N	N	1403	N	N
123	20240408	150543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5830	50	2	0.87	1007318930	172438	78.64	5800	5890	5740	7510	4050	5780	5841.63	6.39	337	5960	5870	5740	5650	5520	5915	5695	14363	1730	5000	4270	10	1	287260287	16747	10.62	1.32	12	0.06	549.00	4401.00	6880	20240219	-15.26	3500	20230407	66.57	6880	-15.26	20240219	4995	16.72	20240123	6880	-15.26	20240219	3570	63.31	20230410	0.02	N	073240	5000	14363 억	18350271	N	N	2448	N	N
124	20240408	140544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5840	60	2	1.04	917789380	157064	71.63	5800	5890	5740	7510	4050	5780	5843.41	6.39	10065	5960	5870	5740	5650	5520	5915	5695	14363	1730	5000	4270	10	1	287260287	16776	10.64	1.33	12	0.05	549.00	4401.00	6880	20240219	-15.12	3500	20230407	66.86	6880	-15.12	20240219	4995	16.92	20240123	6880	-15.12	20240219	3570	63.59	20230410	0.02	N	073240	5000	14363 억	18350271	N	N	2448	N	N
125	20240408	130541	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5870	90	2	1.56	782680280	133926	61.08	5800	5890	5740	7510	4050	5780	5844.12	6.39	11754	5960	5870	5740	5650	5520	5915	5695	14363	1730	5000	4270	10	1	287260287	16862	10.69	1.33	12	0.05	549.00	4401.00	6880	20240219	-14.68	3500	20230407	67.71	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3570	64.43	20230410	0.02	N	073240	5000	14363 억	18350271	N	N	2448	N	N
126	20240408	120543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5890	110	2	1.90	671981200	115080	52.48	5800	5890	5740	7510	4050	5780	5839.25	6.39	13023	5960	5870	5740	5650	5520	5915	5695	14363	1730	5000	4270	10	1	287260287	16920	10.73	1.34	12	0.04	549.00	4401.00	6880	20240219	-14.39	3500	20230407	68.29	6880	-14.39	20240219	4995	17.92	20240123	6880	-14.39	20240219	3570	64.99	20230410	0.02	N	073240	5000	14363 억	18350271	N	N	2448	N	N
127	20240408	110545	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5870	90	2	1.56	568736770	97500	44.46	5800	5890	5740	7510	4050	5780	5833.20	6.39	18335	5960	5870	5740	5650	5520	5915	5695	14363	1730	5000	4270	10	1	287260287	16862	10.69	1.33	12	0.03	549.00	4401.00	6880	20240219	-14.68	3500	20230407	67.71	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3570	64.43	20230410	0.02	N	073240	5000	14363 억	18350271	N	N	2448	N	N
128	20240408	100538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5830	50	2	0.87	331217650	56982	25.99	5800	5870	5740	7510	4050	5780	5812.67	6.39	2600	5960	5870	5740	5650	5520	5915	5695	14363	1730	5000	4270	10	1	287260287	16747	10.62	1.32	12	0.02	549.00	4401.00	6880	20240219	-15.26	3500	20230407	66.57	6880	-15.26	20240219	4995	16.72	20240123	6880	-15.26	20240219	3570	63.31	20230410	0.02	N	073240	5000	14363 억	18350271	N	N	2448	N	N
129	20240408	090543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5780	0	3	0.00	105801010	18313	8.35	5800	5850	5740	7510	4050	5780	5777.37	6.39	-4148	5960	5870	5740	5650	5520	5915	5695	14363	1730	5000	4270	10	1	287260287	16604	10.53	1.31	12	0.01	549.00	4401.00	6880	20240219	-15.99	3500	20230407	65.14	6880	-15.99	20240219	4995	15.72	20240123	6880	-15.99	20240219	3570	61.90	20230410	0.02	N	073240	5000	14363 억	18350271	N	N	2448	N	N
130	20240405	160544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5780	70	2	1.23	1261985400	219028	88.25	5610	5830	5610	7420	4000	5710	5761.71	6.37	-24829	5910	5810	5750	5650	5590	5780	5620	14363	1710	5000	4220	10	1	287260287	16604	10.53	1.31	12	0.08	549.00	4401.00	6880	20240219	-15.99	3500	20230407	65.14	6880	-15.99	20240219	4995	15.72	20240123	6880	-15.99	20240219	3500	65.14	20230407	0.02	N	073240	5000	14363 억	18291882	N	N	2448	N	N
131	20240405	150540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5780	70	2	1.23	1137529160	197501	79.58	5610	5830	5610	7420	4000	5710	5759.61	6.37	-21543	5910	5810	5750	5650	5590	5780	5620	14363	1710	5000	4220	10	1	287260287	16604	10.53	1.31	12	0.07	549.00	4401.00	6880	20240219	-15.99	3500	20230407	65.14	6880	-15.99	20240219	4995	15.72	20240123	6880	-15.99	20240219	3500	65.14	20230407	0.02	N	073240	5000	14363 억	18291882	N	N	4001	N	N
132	20240405	140539	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5820	110	2	1.93	992240090	172464	69.49	5610	5820	5610	7420	4000	5710	5753.32	6.37	-19408	5910	5810	5750	5650	5590	5780	5620	14363	1710	5000	4220	10	1	287260287	16719	10.60	1.32	12	0.06	549.00	4401.00	6880	20240219	-15.41	3500	20230407	66.29	6880	-15.41	20240219	4995	16.52	20240123	6880	-15.41	20240219	3500	66.29	20230407	0.02	N	073240	5000	14363 억	18291882	N	N	4001	N	N
133	20240405	130539	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5790	80	2	1.40	847527650	147507	59.44	5610	5810	5610	7420	4000	5710	5745.68	6.37	-28147	5910	5810	5750	5650	5590	5780	5620	14363	1710	5000	4220	10	1	287260287	16632	10.55	1.32	12	0.05	549.00	4401.00	6880	20240219	-15.84	3500	20230407	65.43	6880	-15.84	20240219	4995	15.92	20240123	6880	-15.84	20240219	3500	65.43	20230407	0.02	N	073240	5000	14363 억	18291882	N	N	4001	N	N
134	20240405	120539	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5740	30	2	0.53	756021090	131620	53.03	5610	5810	5610	7420	4000	5710	5743.97	6.37	-26298	5910	5810	5750	5650	5590	5780	5620	14363	1710	5000	4220	10	1	287260287	16489	10.46	1.30	12	0.05	549.00	4401.00	6880	20240219	-16.57	3500	20230407	64.00	6880	-16.57	20240219	4995	14.91	20240123	6880	-16.57	20240219	3500	64.00	20230407	0.02	N	073240	5000	14363 억	18291882	N	N	4001	N	N
135	20240405	110543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5730	20	2	0.35	681958280	118695	47.83	5610	5810	5610	7420	4000	5710	5745.47	6.37	-23066	5910	5810	5750	5650	5590	5780	5620	14363	1710	5000	4220	10	1	287260287	16460	10.44	1.30	12	0.04	549.00	4401.00	6880	20240219	-16.72	3500	20230407	63.71	6880	-16.72	20240219	4995	14.71	20240123	6880	-16.72	20240219	3500	63.71	20230407	0.02	N	073240	5000	14363 억	18291882	N	N	4001	N	N
136	20240405	100458	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5750	40	2	0.70	311025410	54478	21.95	5610	5790	5610	7420	4000	5710	5709.19	6.37	-15289	5910	5810	5750	5650	5590	5780	5620	14363	1710	5000	4220	10	1	287260287	16517	10.47	1.31	12	0.02	549.00	4401.00	6880	20240219	-16.42	3500	20230407	64.29	6880	-16.42	20240219	4995	15.12	20240123	6880	-16.42	20240219	3500	64.29	20230407	0.02	N	073240	5000	14363 억	18291882	N	N	4001	N	N
137	20240405	090533	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5640	-70	5	-1.23	44909180	7979	3.22	5610	5670	5610	7420	4000	5710	5628.42	6.37	-2247	5910	5810	5750	5650	5590	5780	5620	14363	1710	5000	4220	10	1	287260287	16201	10.27	1.28	12	0.00	549.00	4401.00	6880	20240219	-18.02	3500	20230407	61.14	6880	-18.02	20240219	4995	12.91	20240123	6880	-18.02	20240219	3500	61.14	20230407	0.02	N	073240	5000	14363 억	18291882	N	N	4001	N	N
138	20240404	160533	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5710	60	2	1.06	1421295860	247640	65.16	5720	5850	5690	7340	3960	5650	5739.37	6.36	21043	5850	5750	5650	5550	5450	5700	5500	14363	1690	5000	4180	10	1	287260287	16403	10.40	1.30	12	0.09	549.00	4401.00	6880	20240219	-17.01	3330	20230330	71.47	6880	-17.01	20240219	4995	14.31	20240123	6880	-17.01	20240219	3500	63.14	20230407	0.02	N	073240	5000	14363 억	18262745	N	N	4001	N	N
139	20240404	150532	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5710	60	2	1.06	1131385730	196868	51.80	5720	5850	5690	7340	3960	5650	5746.93	6.36	28611	5850	5750	5650	5550	5450	5700	5500	14363	1690	5000	4180	10	1	287260287	16403	10.40	1.30	12	0.07	549.00	4401.00	6880	20240219	-17.01	3330	20230330	71.47	6880	-17.01	20240219	4995	14.31	20240123	6880	-17.01	20240219	3500	63.14	20230407	0.02	N	073240	5000	14363 억	18262745	N	N	15214	N	N
140	20240404	140533	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5710	60	2	1.06	1069347540	186012	48.95	5720	5850	5690	7340	3960	5650	5748.81	6.36	28865	5850	5750	5650	5550	5450	5700	5500	14363	1690	5000	4180	10	1	287260287	16403	10.40	1.30	12	0.06	549.00	4401.00	6880	20240219	-17.01	3330	20230330	71.47	6880	-17.01	20240219	4995	14.31	20240123	6880	-17.01	20240219	3500	63.14	20230407	0.02	N	073240	5000	14363 억	18262745	N	N	15214	N	N
141	20240404	130527	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5720	70	2	1.24	1016056970	176691	46.49	5720	5850	5690	7340	3960	5650	5750.47	6.36	29756	5850	5750	5650	5550	5450	5700	5500	14363	1690	5000	4180	10	1	287260287	16431	10.42	1.30	12	0.06	549.00	4401.00	6880	20240219	-16.86	3330	20230330	71.77	6880	-16.86	20240219	4995	14.51	20240123	6880	-16.86	20240219	3500	63.43	20230407	0.02	N	073240	5000	14363 억	18262745	N	N	15214	N	N
142	20240404	120530	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5730	80	2	1.42	969743030	168604	44.36	5720	5850	5690	7340	3960	5650	5751.60	6.36	31010	5850	5750	5650	5550	5450	5700	5500	14363	1690	5000	4180	10	1	287260287	16460	10.44	1.30	12	0.06	549.00	4401.00	6880	20240219	-16.72	3330	20230330	72.07	6880	-16.72	20240219	4995	14.71	20240123	6880	-16.72	20240219	3500	63.71	20230407	0.02	N	073240	5000	14363 억	18262745	N	N	15214	N	N
143	20240404	110532	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5760	110	2	1.95	809401440	140735	37.03	5720	5850	5690	7340	3960	5650	5751.24	6.36	32038	5850	5750	5650	5550	5450	5700	5500	14363	1690	5000	4180	10	1	287260287	16546	10.49	1.31	12	0.05	549.00	4401.00	6880	20240219	-16.28	3330	20230330	72.97	6880	-16.28	20240219	4995	15.32	20240123	6880	-16.28	20240219	3500	64.57	20230407	0.02	N	073240	5000	14363 억	18262745	N	N	15214	N	N
144	20240404	100532	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5770	120	2	2.12	635813030	110543	29.09	5720	5850	5690	7340	3960	5650	5751.73	6.36	14436	5850	5750	5650	5550	5450	5700	5500	14363	1690	5000	4180	10	1	287260287	16575	10.51	1.31	12	0.04	549.00	4401.00	6880	20240219	-16.13	3330	20230330	73.27	6880	-16.13	20240219	4995	15.52	20240123	6880	-16.13	20240219	3500	64.86	20230407	0.02	N	073240	5000	14363 억	18262745	N	N	15214	N	N
145	20240404	090531	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5740	90	2	1.59	224106170	38982	10.26	5720	5850	5690	7340	3960	5650	5748.97	6.36	2417	5850	5750	5650	5550	5450	5700	5500	14363	1690	5000	4180	10	1	287260287	16489	10.46	1.30	12	0.01	549.00	4401.00	6880	20240219	-16.57	3330	20230330	72.37	6880	-16.57	20240219	4995	14.91	20240123	6880	-16.57	20240219	3500	64.00	20230407	0.02	N	073240	5000	14363 억	18262745	N	N	15214	N	N
146	20240403	160532	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5650	-120	5	-2.08	2133535210	378756	185.73	5720	5750	5550	7500	4040	5770	5632.93	6.32	-10545	5890	5830	5780	5720	5670	5860	5750	14363	1730	5000	4260	10	1	287260287	16230	10.29	1.28	12	0.13	549.00	4401.00	6880	20240219	-17.88	3310	20230329	70.69	6880	-17.88	20240219	4995	13.11	20240123	6880	-17.88	20240219	3500	61.43	20230407	0.02	N	073240	5000	14363 억	18158969	N	N	15214	N	N
147	20240403	150529	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5610	-160	5	-2.77	1655474970	293566	143.95	5720	5750	5590	7500	4040	5770	5639.18	6.32	-13641	5890	5830	5780	5720	5670	5860	5750	14363	1730	5000	4260	10	1	287260287	16115	10.22	1.27	12	0.10	549.00	4401.00	6880	20240219	-18.46	3310	20230329	69.49	6880	-18.46	20240219	4995	12.31	20240123	6880	-18.46	20240219	3500	60.29	20230407	0.02	N	073240	5000	14363 억	18158969	N	N	7818	N	N
148	20240403	140525	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5640	-130	5	-2.25	1288455130	228195	111.90	5720	5750	5590	7500	4040	5770	5646.28	6.32	-13092	5890	5830	5780	5720	5670	5860	5750	14363	1730	5000	4260	10	1	287260287	16201	10.27	1.28	12	0.08	549.00	4401.00	6880	20240219	-18.02	3310	20230329	70.39	6880	-18.02	20240219	4995	12.91	20240123	6880	-18.02	20240219	3500	61.14	20230407	0.02	N	073240	5000	14363 억	18158969	N	N	7818	N	N
149	20240403	130526	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5640	-130	5	-2.25	904753500	159966	78.44	5720	5750	5620	7500	4040	5770	5655.90	6.32	-14452	5890	5830	5780	5720	5670	5860	5750	14363	1730	5000	4260	10	1	287260287	16201	10.27	1.28	12	0.06	549.00	4401.00	6880	20240219	-18.02	3310	20230329	70.39	6880	-18.02	20240219	4995	12.91	20240123	6880	-18.02	20240219	3500	61.14	20230407	0.02	N	073240	5000	14363 억	18158969	N	N	7818	N	N
150	20240403	120526	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5630	-140	5	-2.43	774837610	136939	67.15	5720	5750	5620	7500	4040	5770	5658.25	6.32	-12012	5890	5830	5780	5720	5670	5860	5750	14363	1730	5000	4260	10	1	287260287	16173	10.26	1.28	12	0.05	549.00	4401.00	6880	20240219	-18.17	3310	20230329	70.09	6880	-18.17	20240219	4995	12.71	20240123	6880	-18.17	20240219	3500	60.86	20230407	0.02	N	073240	5000	14363 억	18158969	N	N	7818	N	N
151	20240403	110526	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5630	-140	5	-2.43	573757040	101221	49.63	5720	5750	5630	7500	4040	5770	5668.34	6.32	-10337	5890	5830	5780	5720	5670	5860	5750	14363	1730	5000	4260	10	1	287260287	16173	10.26	1.28	12	0.04	549.00	4401.00	6880	20240219	-18.17	3310	20230329	70.09	6880	-18.17	20240219	4995	12.71	20240123	6880	-18.17	20240219	3500	60.86	20230407	0.02	N	073240	5000	14363 억	18158969	N	N	7818	N	N
152	20240403	100528	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5720	-50	5	-0.87	298459660	52559	25.77	5720	5750	5650	7500	4040	5770	5678.53	6.32	-4471	5890	5830	5780	5720	5670	5860	5750	14363	1730	5000	4260	10	1	287260287	16431	10.42	1.30	12	0.02	549.00	4401.00	6880	20240219	-16.86	3310	20230329	72.81	6880	-16.86	20240219	4995	14.51	20240123	6880	-16.86	20240219	3500	63.43	20230407	0.02	N	073240	5000	14363 억	18158969	N	N	7818	N	N
153	20240403	090528	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5690	-80	5	-1.39	31325870	5494	2.69	5720	5750	5680	7500	4040	5770	5701.58	6.32	-2001	5890	5830	5780	5720	5670	5860	5750	14363	1730	5000	4260	10	1	287260287	16345	10.36	1.29	12	0.00	549.00	4401.00	6880	20240219	-17.30	3310	20230329	71.90	6880	-17.30	20240219	4995	13.91	20240123	6880	-17.30	20240219	3500	62.57	20230407	0.02	N	073240	5000	14363 억	18158969	N	N	7818	N	N
154	20240402	160518	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5770	-80	5	-1.37	1177743540	203907	81.16	5760	5840	5730	7600	4100	5850	5775.85	6.30	14031	6003	5926	5853	5776	5703	5890	5740	14363	1750	5000	4320	10	1	287260287	16575	10.51	1.31	12	0.07	549.00	4401.00	6880	20240219	-16.13	3265	20230328	76.72	6880	-16.13	20240219	4995	15.52	20240123	6880	-16.13	20240219	3500	64.86	20230407	0.02	N	073240	5000	14363 억	18104505	N	N	7818	N	N
155	20240402	150525	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5780	-70	5	-1.20	932579920	161420	64.25	5760	5840	5730	7600	4100	5850	5777.31	6.30	11063	6003	5926	5853	5776	5703	5890	5740	14363	1750	5000	4320	10	1	287260287	16604	10.53	1.31	12	0.06	549.00	4401.00	6880	20240219	-15.99	3265	20230328	77.03	6880	-15.99	20240219	4995	15.72	20240123	6880	-15.99	20240219	3500	65.14	20230407	0.02	N	073240	5000	14363 억	18104505	N	N	93	N	N
156	20240402	140527	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5770	-80	5	-1.37	747572390	129331	51.47	5760	5840	5730	7600	4100	5850	5780.25	6.30	10463	6003	5926	5853	5776	5703	5890	5740	14363	1750	5000	4320	10	1	287260287	16575	10.51	1.31	12	0.05	549.00	4401.00	6880	20240219	-16.13	3265	20230328	76.72	6880	-16.13	20240219	4995	15.52	20240123	6880	-16.13	20240219	3500	64.86	20230407	0.02	N	073240	5000	14363 억	18104505	N	N	93	N	N
157	20240402	130519	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5790	-60	5	-1.03	615475360	106431	42.36	5760	5840	5730	7600	4100	5850	5782.79	6.30	8553	6003	5926	5853	5776	5703	5890	5740	14363	1750	5000	4320	10	1	287260287	16632	10.55	1.32	12	0.04	549.00	4401.00	6880	20240219	-15.84	3265	20230328	77.34	6880	-15.84	20240219	4995	15.92	20240123	6880	-15.84	20240219	3500	65.43	20230407	0.02	N	073240	5000	14363 억	18104505	N	N	93	N	N
158	20240402	120518	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5790	-60	5	-1.03	557518350	96410	38.37	5760	5840	5730	7600	4100	5850	5782.72	6.30	8716	6003	5926	5853	5776	5703	5890	5740	14363	1750	5000	4320	10	1	287260287	16632	10.55	1.32	12	0.03	549.00	4401.00	6880	20240219	-15.84	3265	20230328	77.34	6880	-15.84	20240219	4995	15.92	20240123	6880	-15.84	20240219	3500	65.43	20230407	0.02	N	073240	5000	14363 억	18104505	N	N	93	N	N
159	20240402	110520	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5790	-60	5	-1.03	449093010	77691	30.92	5760	5840	5730	7600	4100	5850	5780.41	6.30	3160	6003	5926	5853	5776	5703	5890	5740	14363	1750	5000	4320	10	1	287260287	16632	10.55	1.32	12	0.03	549.00	4401.00	6880	20240219	-15.84	3265	20230328	77.34	6880	-15.84	20240219	4995	15.92	20240123	6880	-15.84	20240219	3500	65.43	20230407	0.02	N	073240	5000	14363 억	18104505	N	N	93	N	N
160	20240402	100521	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5780	-70	5	-1.20	292161710	50509	20.10	5760	5840	5730	7600	4100	5850	5784.22	6.30	-5826	6003	5926	5853	5776	5703	5890	5740	14363	1750	5000	4320	10	1	287260287	16604	10.53	1.31	12	0.02	549.00	4401.00	6880	20240219	-15.99	3265	20230328	77.03	6880	-15.99	20240219	4995	15.72	20240123	6880	-15.99	20240219	3500	65.14	20230407	0.02	N	073240	5000	14363 억	18104505	N	N	93	N	N
161	20240402	090520	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5790	-60	5	-1.03	92371240	16042	6.38	5760	5830	5730	7600	4100	5850	5757.51	6.30	-8062	6003	5926	5853	5776	5703	5890	5740	14363	1750	5000	4320	10	1	287260287	16632	10.55	1.32	12	0.01	549.00	4401.00	6880	20240219	-15.84	3265	20230328	77.34	6880	-15.84	20240219	4995	15.92	20240123	6880	-15.84	20240219	3500	65.43	20230407	0.02	N	073240	5000	14363 억	18104505	N	N	93	N	N
162	20240401	160518	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5850	-40	5	-0.68	1441883580	247536	88.17	5930	5930	5780	7650	4130	5890	5824.93	6.28	27771	6116	6002	5916	5802	5716	5960	5760	14363	1760	5000	4350	10	1	287260287	16805	10.66	1.33	12	0.09	549.00	4401.00	6880	20240219	-14.97	3240	20230327	80.56	6880	-14.97	20240219	4995	17.12	20240123	6880	-14.97	20240219	3500	67.14	20230407	0.02	N	073240	5000	14363 억	18047606	N	N	93	N	N
163	20240401	150520	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5800	-90	5	-1.53	1197687370	205736	73.28	5930	5930	5780	7650	4130	5890	5821.48	6.28	26442	6116	6002	5916	5802	5716	5960	5760	14363	1760	5000	4350	10	1	287260287	16661	10.56	1.32	12	0.07	549.00	4401.00	6880	20240219	-15.70	3240	20230327	79.01	6880	-15.70	20240219	4995	16.12	20240123	6880	-15.70	20240219	3500	65.71	20230407	0.02	N	073240	5000	14363 억	18047606	N	N	85	N	N
164	20240401	140517	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5800	-90	5	-1.53	938348610	160999	57.35	5930	5930	5790	7650	4130	5890	5828.29	6.28	13108	6116	6002	5916	5802	5716	5960	5760	14363	1760	5000	4350	10	1	287260287	16661	10.56	1.32	12	0.06	549.00	4401.00	6880	20240219	-15.70	3240	20230327	79.01	6880	-15.70	20240219	4995	16.12	20240123	6880	-15.70	20240219	3500	65.71	20230407	0.02	N	073240	5000	14363 억	18047606	N	N	85	N	N
165	20240401	130517	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5820	-70	5	-1.19	845228480	144969	51.64	5930	5930	5790	7650	4130	5890	5830.41	6.28	11689	6116	6002	5916	5802	5716	5960	5760	14363	1760	5000	4350	10	1	287260287	16719	10.60	1.32	12	0.05	549.00	4401.00	6880	20240219	-15.41	3240	20230327	79.63	6880	-15.41	20240219	4995	16.52	20240123	6880	-15.41	20240219	3500	66.29	20230407	0.02	N	073240	5000	14363 억	18047606	N	N	85	N	N
166	20240401	120520	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5840	-50	5	-0.85	722107300	123815	44.10	5930	5930	5790	7650	4130	5890	5832.15	6.28	10564	6116	6002	5916	5802	5716	5960	5760	14363	1760	5000	4350	10	1	287260287	16776	10.64	1.33	12	0.04	549.00	4401.00	6880	20240219	-15.12	3240	20230327	80.25	6880	-15.12	20240219	4995	16.92	20240123	6880	-15.12	20240219	3500	66.86	20230407	0.02	N	073240	5000	14363 억	18047606	N	N	85	N	N
167	20240401	110518	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5850	-40	5	-0.68	694554070	119092	42.42	5930	5930	5790	7650	4130	5890	5832.08	6.28	10293	6116	6002	5916	5802	5716	5960	5760	14363	1760	5000	4350	10	1	287260287	16805	10.66	1.33	12	0.04	549.00	4401.00	6880	20240219	-14.97	3240	20230327	80.56	6880	-14.97	20240219	4995	17.12	20240123	6880	-14.97	20240219	3500	67.14	20230407	0.02	N	073240	5000	14363 억	18047606	N	N	85	N	N
168	20240401	100515	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5870	-20	5	-0.34	171383810	29170	10.39	5930	5930	5840	7650	4130	5890	5875.34	6.28	2166	6116	6002	5916	5802	5716	5960	5760	14363	1760	5000	4350	10	1	287260287	16862	10.69	1.33	12	0.01	549.00	4401.00	6880	20240219	-14.68	3240	20230327	81.17	6880	-14.68	20240219	4995	17.52	20240123	6880	-14.68	20240219	3500	67.71	20230407	0.02	N	073240	5000	14363 억	18047606	N	N	85	N	N
169	20240401	090516	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5920	30	2	0.51	31984380	5403	1.92	5930	5930	5890	7650	4130	5890	5919.74	6.28	-683	6116	6002	5916	5802	5716	5960	5760	14363	1760	5000	4350	10	1	287260287	17006	10.78	1.35	12	0.00	549.00	4401.00	6880	20240219	-13.95	3240	20230327	82.72	6880	-13.95	20240219	4995	18.52	20240123	6880	-13.95	20240219	3500	69.14	20230407	0.02	N	073240	5000	14363 억	18047606	N	N	85	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History