KissMeData/002380/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252000	-3000	5	-1.18	5447804500	21546	85.37	253500	257500	250000	331500	178500	255000	252845.32	14.67	-564	264333	259666	253333	248666	242333	262000	251000	481	76500	5000	193800	500	1	8886471	22394	10.53	0.41	12	0.24	23931.00	616916.00	294000	20240320	-14.29	186700	20230707	34.98	294000	-14.29	20240320	199900	26.06	20240118	294000	-14.29	20240320	186700	34.98	20230707	0.49	N	002380	5000	480 억	1303674	N	N	23	N	N
3	20240430	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251000	-4000	5	-1.57	4263829000	16838	66.72	253500	257500	250500	331500	178500	255000	253226.57	14.67	-227	264333	259666	253333	248666	242333	262000	251000	481	76500	5000	193800	500	1	8886471	22305	10.49	0.41	12	0.19	23931.00	616916.00	294000	20240320	-14.63	186700	20230707	34.44	294000	-14.63	20240320	199900	25.56	20240118	294000	-14.63	20240320	186700	34.44	20230707	0.49	N	002380	5000	480 억	1303674	N	N	4	N	N
4	20240430	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	-1500	5	-0.59	2842367500	11191	44.34	253500	257500	251000	331500	178500	255000	253986.91	14.67	2393	264333	259666	253333	248666	242333	262000	251000	481	76500	5000	193800	500	1	8886471	22527	10.59	0.41	12	0.13	23931.00	616916.00	294000	20240320	-13.78	186700	20230707	35.78	294000	-13.78	20240320	199900	26.81	20240118	294000	-13.78	20240320	186700	35.78	20230707	0.49	N	002380	5000	480 억	1303674	N	N	4	N	N
5	20240430	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254000	-1000	5	-0.39	2514257000	9898	39.22	253500	257500	251000	331500	178500	255000	254016.67	14.67	1740	264333	259666	253333	248666	242333	262000	251000	481	76500	5000	193800	500	1	8886471	22572	10.61	0.41	12	0.11	23931.00	616916.00	294000	20240320	-13.61	186700	20230707	36.05	294000	-13.61	20240320	199900	27.06	20240118	294000	-13.61	20240320	186700	36.05	20230707	0.49	N	002380	5000	480 억	1303674	N	N	4	N	N
6	20240430	120135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254500	-500	5	-0.20	2184670500	8602	34.08	253500	257500	251000	331500	178500	255000	253972.39	14.67	828	264333	259666	253333	248666	242333	262000	251000	481	76500	5000	193800	500	1	8886471	22616	10.63	0.41	12	0.10	23931.00	616916.00	294000	20240320	-13.44	186700	20230707	36.31	294000	-13.44	20240320	199900	27.31	20240118	294000	-13.44	20240320	186700	36.31	20230707	0.49	N	002380	5000	480 억	1303674	N	N	4	N	N
7	20240430	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	-2000	5	-0.78	1713011000	6743	26.72	253500	257500	251000	331500	178500	255000	254042.86	14.67	-155	264333	259666	253333	248666	242333	262000	251000	481	76500	5000	193800	500	1	8886471	22483	10.57	0.41	12	0.08	23931.00	616916.00	294000	20240320	-13.95	186700	20230707	35.51	294000	-13.95	20240320	199900	26.56	20240118	294000	-13.95	20240320	186700	35.51	20230707	0.49	N	002380	5000	480 억	1303674	N	N	4	N	N
8	20240430	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	-1500	5	-0.59	1030786000	4039	16.00	253500	257500	253500	331500	178500	255000	255208.22	14.67	332	264333	259666	253333	248666	242333	262000	251000	481	76500	5000	193800	500	1	8886471	22527	10.59	0.41	12	0.05	23931.00	616916.00	294000	20240320	-13.78	186700	20230707	35.78	294000	-13.78	20240320	199900	26.81	20240118	294000	-13.78	20240320	186700	35.78	20230707	0.49	N	002380	5000	480 억	1303674	N	N	4	N	N
9	20240430	090138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	500	2	0.20	97277500	382	1.51	253500	255500	253500	331500	178500	255000	254653.14	14.67	191	264333	259666	253333	248666	242333	262000	251000	481	76500	5000	193800	500	1	8886471	22705	10.68	0.41	12	0.00	23931.00	616916.00	294000	20240320	-13.10	186700	20230707	36.85	294000	-13.10	20240320	199900	27.81	20240118	294000	-13.10	20240320	186700	36.85	20230707	0.49	N	002380	5000	480 억	1303674	N	N	4	N	N
10	20240429	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255000	9000	2	3.66	6399490500	25229	249.74	247000	258000	247000	319500	172500	246000	253654.80	14.61	6335	251666	248832	246666	243832	241666	247750	242750	481	73500	5000	186960	500	1	8886471	22661	10.66	0.41	12	0.28	23931.00	616916.00	294000	20240320	-13.27	186700	20230707	36.58	294000	-13.27	20240320	199900	27.56	20240118	294000	-13.27	20240320	186700	36.58	20230707	0.51	N	002380	5000	480 억	1297970	N	N	4	N	N
11	20240429	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	9500	2	3.86	5968863000	23540	233.02	247000	258000	247000	319500	172500	246000	253562.57	14.61	5983	251666	248832	246666	243832	241666	247750	242750	481	73500	5000	186960	500	1	8886471	22705	10.68	0.41	12	0.26	23931.00	616916.00	294000	20240320	-13.10	186700	20230707	36.85	294000	-13.10	20240320	199900	27.81	20240118	294000	-13.10	20240320	186700	36.85	20230707	0.51	N	002380	5000	480 억	1297970	N	N	7	N	N
12	20240429	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	7500	2	3.05	4142583000	16412	162.46	247000	256000	247000	319500	172500	246000	252411.83	14.61	4494	251666	248832	246666	243832	241666	247750	242750	481	73500	5000	186960	500	1	8886471	22527	10.59	0.41	12	0.18	23931.00	616916.00	294000	20240320	-13.78	186700	20230707	35.78	294000	-13.78	20240320	199900	26.81	20240118	294000	-13.78	20240320	186700	35.78	20230707	0.51	N	002380	5000	480 억	1297970	N	N	7	N	N
13	20240429	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	7000	2	2.85	3844335000	15237	150.83	247000	256000	247000	319500	172500	246000	252302.62	14.61	3686	251666	248832	246666	243832	241666	247750	242750	481	73500	5000	186960	500	1	8886471	22483	10.57	0.41	12	0.17	23931.00	616916.00	294000	20240320	-13.95	186700	20230707	35.51	294000	-13.95	20240320	199900	26.56	20240118	294000	-13.95	20240320	186700	35.51	20230707	0.51	N	002380	5000	480 억	1297970	N	N	7	N	N
14	20240429	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254000	8000	2	3.25	3587237500	14223	140.79	247000	256000	247000	319500	172500	246000	252213.84	14.61	3175	251666	248832	246666	243832	241666	247750	242750	481	73500	5000	186960	500	1	8886471	22572	10.61	0.41	12	0.16	23931.00	616916.00	294000	20240320	-13.61	186700	20230707	36.05	294000	-13.61	20240320	199900	27.06	20240118	294000	-13.61	20240320	186700	36.05	20230707	0.51	N	002380	5000	480 억	1297970	N	N	7	N	N
15	20240429	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	7000	2	2.85	3420213000	13564	134.27	247000	256000	247000	319500	172500	246000	252153.72	14.61	2910	251666	248832	246666	243832	241666	247750	242750	481	73500	5000	186960	500	1	8886471	22483	10.57	0.41	12	0.15	23931.00	616916.00	294000	20240320	-13.95	186700	20230707	35.51	294000	-13.95	20240320	199900	26.56	20240118	294000	-13.95	20240320	186700	35.51	20230707	0.51	N	002380	5000	480 억	1297970	N	N	7	N	N
16	20240429	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	4500	2	1.83	1443002500	5769	57.11	247000	252500	247000	319500	172500	246000	250130.44	14.61	2391	251666	248832	246666	243832	241666	247750	242750	481	73500	5000	186960	500	1	8886471	22261	10.47	0.41	12	0.06	23931.00	616916.00	294000	20240320	-14.80	186700	20230707	34.17	294000	-14.80	20240320	199900	25.31	20240118	294000	-14.80	20240320	186700	34.17	20230707	0.51	N	002380	5000	480 억	1297970	N	N	7	N	N
17	20240429	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249500	3500	2	1.42	158127000	637	6.31	247000	249500	247000	319500	172500	246000	248237.05	14.61	117	251666	248832	246666	243832	241666	247750	242750	481	73500	5000	186960	500	1	8886471	22172	10.43	0.40	12	0.01	23931.00	616916.00	294000	20240320	-15.14	186700	20230707	33.64	294000	-15.14	20240320	199900	24.81	20240118	294000	-15.14	20240320	186700	33.64	20230707	0.51	N	002380	5000	480 억	1297970	N	N	7	N	N
18	20240426	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	-2000	5	-0.81	2469934000	10041	82.06	249000	249500	244500	322000	174000	248000	245984.66	14.61	-545	251666	249832	246166	244332	240666	250750	245250	481	74000	5000	188480	500	1	8886471	21861	10.28	0.40	12	0.11	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.51	N	002380	5000	480 억	1298529	N	N	7	N	N
19	20240426	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	-2500	5	-1.01	2101841000	8543	69.82	249000	249500	244500	322000	174000	248000	246030.55	14.61	-284	251666	249832	246166	244332	240666	250750	245250	481	74000	5000	188480	500	1	8886471	21816	10.26	0.40	12	0.10	23931.00	616916.00	294000	20240320	-16.50	186700	20230707	31.49	294000	-16.50	20240320	199900	22.81	20240118	294000	-16.50	20240320	186700	31.49	20230707	0.51	N	002380	5000	480 억	1298529	N	N	33	N	N
20	20240426	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	-2000	5	-0.81	1774552500	7211	58.93	249000	249500	244500	322000	174000	248000	246089.39	14.61	-270	251666	249832	246166	244332	240666	250750	245250	481	74000	5000	188480	500	1	8886471	21861	10.28	0.40	12	0.08	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.51	N	002380	5000	480 억	1298529	N	N	33	N	N
21	20240426	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	-1500	5	-0.60	1444684000	5871	47.98	249000	249500	244500	322000	174000	248000	246070.87	14.61	-574	251666	249832	246166	244332	240666	250750	245250	481	74000	5000	188480	500	1	8886471	21905	10.30	0.40	12	0.07	23931.00	616916.00	294000	20240320	-16.16	186700	20230707	32.03	294000	-16.16	20240320	199900	23.31	20240118	294000	-16.16	20240320	186700	32.03	20230707	0.51	N	002380	5000	480 억	1298529	N	N	33	N	N
22	20240426	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	-2500	5	-1.01	1168723000	4748	38.80	249000	249500	244500	322000	174000	248000	246150.20	14.61	-588	251666	249832	246166	244332	240666	250750	245250	481	74000	5000	188480	500	1	8886471	21816	10.26	0.40	12	0.05	23931.00	616916.00	294000	20240320	-16.50	186700	20230707	31.49	294000	-16.50	20240320	199900	22.81	20240118	294000	-16.50	20240320	186700	31.49	20230707	0.51	N	002380	5000	480 억	1298529	N	N	33	N	N
23	20240426	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	-2000	5	-0.81	890296000	3617	29.56	249000	249500	244500	322000	174000	248000	246141.59	14.61	-602	251666	249832	246166	244332	240666	250750	245250	481	74000	5000	188480	500	1	8886471	21861	10.28	0.40	12	0.04	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.51	N	002380	5000	480 억	1298529	N	N	33	N	N
24	20240426	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	-1000	5	-0.40	317625500	1284	10.49	249000	249500	246000	322000	174000	248000	247371.40	14.61	-250	251666	249832	246166	244332	240666	250750	245250	481	74000	5000	188480	500	1	8886471	21950	10.32	0.40	12	0.01	23931.00	616916.00	294000	20240320	-15.99	186700	20230707	32.30	294000	-15.99	20240320	199900	23.56	20240118	294000	-15.99	20240320	186700	32.30	20230707	0.51	N	002380	5000	480 억	1298529	N	N	33	N	N
25	20240426	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	-1500	5	-0.60	29292500	118	0.96	249000	249000	246500	322000	174000	248000	248243.59	14.61	-70	251666	249832	246166	244332	240666	250750	245250	481	74000	5000	188480	500	1	8886471	21905	10.30	0.40	12	0.00	23931.00	616916.00	294000	20240320	-16.16	186700	20230707	32.03	294000	-16.16	20240320	199900	23.31	20240118	294000	-16.16	20240320	186700	32.03	20230707	0.51	N	002380	5000	480 억	1298529	N	N	33	N	N
26	20240425	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	2000	2	0.81	3014915000	12234	85.69	243500	248000	242500	319500	172500	246000	246436.62	14.57	299	250666	248332	245666	243332	240666	247000	242000	481	73500	5000	186960	500	1	8886471	22038	10.36	0.40	12	0.14	23931.00	616916.00	294000	20240320	-15.65	186700	20230707	32.83	294000	-15.65	20240320	199900	24.06	20240118	294000	-15.65	20240320	186700	32.83	20230707	0.50	N	002380	5000	480 억	1294997	N	N	33	N	N
27	20240425	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	1500	2	0.61	2387318500	9700	67.94	243500	248000	242500	319500	172500	246000	246115.31	14.57	971	250666	248332	245666	243332	240666	247000	242000	481	73500	5000	186960	500	1	8886471	21994	10.34	0.40	12	0.11	23931.00	616916.00	294000	20240320	-15.82	186700	20230707	32.57	294000	-15.82	20240320	199900	23.81	20240118	294000	-15.82	20240320	186700	32.57	20230707	0.50	N	002380	5000	480 억	1294997	N	N	0	N	N
28	20240425	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	1500	2	0.61	1853744500	7540	52.81	243500	248000	242500	319500	172500	246000	245854.71	14.57	1417	250666	248332	245666	243332	240666	247000	242000	481	73500	5000	186960	500	1	8886471	21994	10.34	0.40	12	0.08	23931.00	616916.00	294000	20240320	-15.82	186700	20230707	32.57	294000	-15.82	20240320	199900	23.81	20240118	294000	-15.82	20240320	186700	32.57	20230707	0.50	N	002380	5000	480 억	1294997	N	N	0	N	N
29	20240425	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	0	3	0.00	1422673000	5795	40.59	243500	248000	242500	319500	172500	246000	245500.09	14.57	1370	250666	248332	245666	243332	240666	247000	242000	481	73500	5000	186960	500	1	8886471	21861	10.28	0.40	12	0.07	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.50	N	002380	5000	480 억	1294997	N	N	0	N	N
30	20240425	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	1000	2	0.41	1134135500	4624	32.39	243500	248000	242500	319500	172500	246000	245271.52	14.57	1311	250666	248332	245666	243332	240666	247000	242000	481	73500	5000	186960	500	1	8886471	21950	10.32	0.40	12	0.05	23931.00	616916.00	294000	20240320	-15.99	186700	20230707	32.30	294000	-15.99	20240320	199900	23.56	20240118	294000	-15.99	20240320	186700	32.30	20230707	0.50	N	002380	5000	480 억	1294997	N	N	0	N	N
31	20240425	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	-500	5	-0.20	825887500	3374	23.63	243500	246500	242500	319500	172500	246000	244779.93	14.57	923	250666	248332	245666	243332	240666	247000	242000	481	73500	5000	186960	500	1	8886471	21816	10.26	0.40	12	0.04	23931.00	616916.00	294000	20240320	-16.50	186700	20230707	31.49	294000	-16.50	20240320	199900	22.81	20240118	294000	-16.50	20240320	186700	31.49	20230707	0.50	N	002380	5000	480 억	1294997	N	N	0	N	N
32	20240425	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	-1000	5	-0.41	522025500	2133	14.94	243500	246500	242500	319500	172500	246000	244737.69	14.57	848	250666	248332	245666	243332	240666	247000	242000	481	73500	5000	186960	500	1	8886471	21772	10.24	0.40	12	0.02	23931.00	616916.00	294000	20240320	-16.67	186700	20230707	31.23	294000	-16.67	20240320	199900	22.56	20240118	294000	-16.67	20240320	186700	31.23	20230707	0.50	N	002380	5000	480 억	1294997	N	N	0	N	N
33	20240425	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	-2000	5	-0.81	63529500	261	1.83	243500	244000	243000	319500	172500	246000	243408.05	14.57	-25	250666	248332	245666	243332	240666	247000	242000	481	73500	5000	186960	500	1	8886471	21683	10.20	0.40	12	0.00	23931.00	616916.00	294000	20240320	-17.01	186700	20230707	30.69	294000	-17.01	20240320	199900	22.06	20240118	294000	-17.01	20240320	186700	30.69	20230707	0.50	N	002380	5000	480 억	1294997	N	N	0	N	N
34	20240424	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	0	3	0.00	3493888000	14254	76.89	248000	248000	243000	319500	172500	246000	245116.19	14.59	-2078	251000	248500	244000	241500	237000	249750	242750	481	73500	5000	186960	500	1	8886471	21861	10.28	0.40	12	0.16	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.49	N	002380	5000	480 억	1296174	N	N	15	N	N
35	20240424	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	1000	2	0.41	3154238500	12874	69.45	248000	248000	243000	319500	172500	246000	245008.43	14.59	-1668	251000	248500	244000	241500	237000	249750	242750	481	73500	5000	186960	500	1	8886471	21950	10.32	0.40	12	0.14	23931.00	616916.00	294000	20240320	-15.99	186700	20230707	32.30	294000	-15.99	20240320	199900	23.56	20240118	294000	-15.99	20240320	186700	32.30	20230707	0.49	N	002380	5000	480 억	1296174	N	N	15	N	N
36	20240424	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	0	3	0.00	2770471000	11317	61.05	248000	248000	243000	319500	172500	246000	244806.13	14.59	-1582	251000	248500	244000	241500	237000	249750	242750	481	73500	5000	186960	500	1	8886471	21861	10.28	0.40	12	0.13	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.49	N	002380	5000	480 억	1296174	N	N	15	N	N
37	20240424	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	-500	5	-0.20	2220997000	9080	48.98	248000	248000	243000	319500	172500	246000	244603.19	14.59	-801	251000	248500	244000	241500	237000	249750	242750	481	73500	5000	186960	500	1	8886471	21816	10.26	0.40	12	0.10	23931.00	616916.00	294000	20240320	-16.50	186700	20230707	31.49	294000	-16.50	20240320	199900	22.81	20240118	294000	-16.50	20240320	186700	31.49	20230707	0.49	N	002380	5000	480 억	1296174	N	N	15	N	N
38	20240424	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	0	3	0.00	2014447000	8239	44.44	248000	248000	243000	319500	172500	246000	244501.40	14.59	-538	251000	248500	244000	241500	237000	249750	242750	481	73500	5000	186960	500	1	8886471	21861	10.28	0.40	12	0.09	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.49	N	002380	5000	480 억	1296174	N	N	15	N	N
39	20240424	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	-1000	5	-0.41	1452151000	5947	32.08	248000	248000	243000	319500	172500	246000	244182.11	14.59	283	251000	248500	244000	241500	237000	249750	242750	481	73500	5000	186960	500	1	8886471	21772	10.24	0.40	12	0.07	23931.00	616916.00	294000	20240320	-16.67	186700	20230707	31.23	294000	-16.67	20240320	199900	22.56	20240118	294000	-16.67	20240320	186700	31.23	20230707	0.49	N	002380	5000	480 억	1296174	N	N	15	N	N
40	20240424	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	-2000	5	-0.81	896711000	3667	19.78	248000	248000	243000	319500	172500	246000	244535.31	14.59	318	251000	248500	244000	241500	237000	249750	242750	481	73500	5000	186960	500	1	8886471	21683	10.20	0.40	12	0.04	23931.00	616916.00	294000	20240320	-17.01	186700	20230707	30.69	294000	-17.01	20240320	199900	22.06	20240118	294000	-17.01	20240320	186700	30.69	20230707	0.49	N	002380	5000	480 억	1296174	N	N	15	N	N
41	20240424	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	2000	2	0.81	41655000	168	0.91	248000	248000	245000	319500	172500	246000	247946.43	14.59	19	251000	248500	244000	241500	237000	249750	242750	481	73500	5000	186960	500	1	8886471	22038	10.36	0.40	12	0.00	23931.00	616916.00	294000	20240320	-15.65	186700	20230707	32.83	294000	-15.65	20240320	199900	24.06	20240118	294000	-15.65	20240320	186700	32.83	20230707	0.49	N	002380	5000	480 억	1296174	N	N	15	N	N
42	20240423	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	4500	2	1.86	4533556500	18523	91.17	240000	246500	239500	313500	169500	241500	244751.88	14.53	4778	249500	245500	239500	235500	229500	247500	237500	481	72000	5000	183540	500	1	8886471	21861	10.28	0.40	12	0.21	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.48	N	002380	5000	480 억	1291635	N	N	15	N	N
43	20240423	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	4000	2	1.66	3792960500	15509	76.34	240000	246500	239500	313500	169500	241500	244565.12	14.53	4957	249500	245500	239500	235500	229500	247500	237500	481	72000	5000	183540	500	1	8886471	21816	10.26	0.40	12	0.17	23931.00	616916.00	294000	20240320	-16.50	186700	20230707	31.49	294000	-16.50	20240320	199900	22.81	20240118	294000	-16.50	20240320	186700	31.49	20230707	0.48	N	002380	5000	480 억	1291635	N	N	72	N	N
44	20240423	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	4000	2	1.66	3230384500	13216	65.05	240000	246500	239500	313500	169500	241500	244429.82	14.53	3914	249500	245500	239500	235500	229500	247500	237500	481	72000	5000	183540	500	1	8886471	21816	10.26	0.40	12	0.15	23931.00	616916.00	294000	20240320	-16.50	186700	20230707	31.49	294000	-16.50	20240320	199900	22.81	20240118	294000	-16.50	20240320	186700	31.49	20230707	0.48	N	002380	5000	480 억	1291635	N	N	72	N	N
45	20240423	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	3500	2	1.45	2658184000	10884	53.57	240000	246500	239500	313500	169500	241500	244228.59	14.53	3498	249500	245500	239500	235500	229500	247500	237500	481	72000	5000	183540	500	1	8886471	21772	10.24	0.40	12	0.12	23931.00	616916.00	294000	20240320	-16.67	186700	20230707	31.23	294000	-16.67	20240320	199900	22.56	20240118	294000	-16.67	20240320	186700	31.23	20230707	0.48	N	002380	5000	480 억	1291635	N	N	72	N	N
46	20240423	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	4500	2	1.86	2157202500	8842	43.52	240000	246500	239500	313500	169500	241500	243972.23	14.53	2619	249500	245500	239500	235500	229500	247500	237500	481	72000	5000	183540	500	1	8886471	21861	10.28	0.40	12	0.10	23931.00	616916.00	294000	20240320	-16.33	186700	20230707	31.76	294000	-16.33	20240320	199900	23.06	20240118	294000	-16.33	20240320	186700	31.76	20230707	0.48	N	002380	5000	480 억	1291635	N	N	72	N	N
47	20240423	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	1500	2	0.62	1122574500	4611	22.70	240000	245000	239500	313500	169500	241500	243455.76	14.53	-115	249500	245500	239500	235500	229500	247500	237500	481	72000	5000	183540	500	1	8886471	21594	10.15	0.39	12	0.05	23931.00	616916.00	294000	20240320	-17.35	186700	20230707	30.16	294000	-17.35	20240320	199900	21.56	20240118	294000	-17.35	20240320	186700	30.16	20230707	0.48	N	002380	5000	480 억	1291635	N	N	72	N	N
48	20240423	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	3000	2	1.24	698560500	2872	14.14	240000	245000	239500	313500	169500	241500	243231.37	14.53	-404	249500	245500	239500	235500	229500	247500	237500	481	72000	5000	183540	500	1	8886471	21727	10.22	0.40	12	0.03	23931.00	616916.00	294000	20240320	-16.84	186700	20230707	30.96	294000	-16.84	20240320	199900	22.31	20240118	294000	-16.84	20240320	186700	30.96	20230707	0.48	N	002380	5000	480 억	1291635	N	N	72	N	N
49	20240423	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-2000	5	-0.83	30487500	127	0.63	240000	241500	239500	313500	169500	241500	240059.06	14.53	-59	249500	245500	239500	235500	229500	247500	237500	481	72000	5000	183540	500	1	8886471	21283	10.01	0.39	12	0.00	23931.00	616916.00	294000	20240320	-18.54	186700	20230707	28.28	294000	-18.54	20240320	199900	19.81	20240118	294000	-18.54	20240320	186700	28.28	20230707	0.48	N	002380	5000	480 억	1291635	N	N	72	N	N
50	20240422	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	11500	2	5.00	4878162500	20273	115.16	233500	243500	233500	299000	161000	230000	240623.44	14.52	2806	237000	233500	231500	228000	226000	232500	227000	481	69000	5000	174800	500	1	8886471	21461	10.09	0.39	12	0.23	23931.00	616916.00	294000	20240320	-17.86	186700	20230707	29.35	294000	-17.86	20240320	199900	20.81	20240118	294000	-17.86	20240320	186700	29.35	20230707	0.47	N	002380	5000	480 억	1289999	N	N	72	N	N
51	20240422	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	10500	2	4.57	4430687000	18417	104.62	233500	243500	233500	299000	161000	230000	240575.94	14.52	2524	237000	233500	231500	228000	226000	232500	227000	481	69000	5000	174800	500	1	8886471	21372	10.05	0.39	12	0.21	23931.00	616916.00	294000	20240320	-18.20	186700	20230707	28.82	294000	-18.20	20240320	199900	20.31	20240118	294000	-18.20	20240320	186700	28.82	20230707	0.47	N	002380	5000	480 억	1289999	N	N	20	N	N
52	20240422	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	12000	2	5.22	3642813500	15157	86.10	233500	243500	233500	299000	161000	230000	240338.69	14.52	2404	237000	233500	231500	228000	226000	232500	227000	481	69000	5000	174800	500	1	8886471	21505	10.11	0.39	12	0.17	23931.00	616916.00	294000	20240320	-17.69	186700	20230707	29.62	294000	-17.69	20240320	199900	21.06	20240118	294000	-17.69	20240320	186700	29.62	20230707	0.47	N	002380	5000	480 억	1289999	N	N	20	N	N
53	20240422	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	11500	2	5.00	2876938000	11978	68.04	233500	243500	233500	299000	161000	230000	240185.17	14.52	2373	237000	233500	231500	228000	226000	232500	227000	481	69000	5000	174800	500	1	8886471	21461	10.09	0.39	12	0.13	23931.00	616916.00	294000	20240320	-17.86	186700	20230707	29.35	294000	-17.86	20240320	199900	20.81	20240118	294000	-17.86	20240320	186700	29.35	20230707	0.47	N	002380	5000	480 억	1289999	N	N	20	N	N
54	20240422	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	11000	2	4.78	2564320000	10681	60.67	233500	243500	233500	299000	161000	230000	240082.39	14.52	2479	237000	233500	231500	228000	226000	232500	227000	481	69000	5000	174800	500	1	8886471	21416	10.07	0.39	12	0.12	23931.00	616916.00	294000	20240320	-18.03	186700	20230707	29.08	294000	-18.03	20240320	199900	20.56	20240118	294000	-18.03	20240320	186700	29.08	20230707	0.47	N	002380	5000	480 억	1289999	N	N	20	N	N
55	20240422	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	13000	2	5.65	2260183500	9426	53.54	233500	243500	233500	299000	161000	230000	239781.83	14.52	2291	237000	233500	231500	228000	226000	232500	227000	481	69000	5000	174800	500	1	8886471	21594	10.15	0.39	12	0.11	23931.00	616916.00	294000	20240320	-17.35	186700	20230707	30.16	294000	-17.35	20240320	199900	21.56	20240118	294000	-17.35	20240320	186700	30.16	20230707	0.47	N	002380	5000	480 억	1289999	N	N	20	N	N
56	20240422	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	13000	2	5.65	1779248500	7437	42.25	233500	243500	233500	299000	161000	230000	239242.77	14.52	2455	237000	233500	231500	228000	226000	232500	227000	481	69000	5000	174800	500	1	8886471	21594	10.15	0.39	12	0.08	23931.00	616916.00	294000	20240320	-17.35	186700	20230707	30.16	294000	-17.35	20240320	199900	21.56	20240118	294000	-17.35	20240320	186700	30.16	20230707	0.47	N	002380	5000	480 억	1289999	N	N	20	N	N
57	20240422	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	7500	2	3.26	315968000	1339	7.61	233500	238000	233500	299000	161000	230000	235973.11	14.52	849	237000	233500	231500	228000	226000	232500	227000	481	69000	5000	174800	500	1	8886471	21105	9.92	0.38	12	0.02	23931.00	616916.00	294000	20240320	-19.22	186700	20230707	27.21	294000	-19.22	20240320	199900	18.81	20240118	294000	-19.22	20240320	186700	27.21	20230707	0.47	N	002380	5000	480 억	1289999	N	N	20	N	N
58	20240419	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-5500	5	-2.34	4070631500	17576	73.04	231000	235000	229500	306000	165000	235500	231604.71	14.51	-1600	244833	240166	234333	229666	223833	242500	232000	481	70500	5000	178980	500	1	8886471	20439	9.61	0.37	12	0.20	23931.00	616916.00	294000	20240320	-21.77	186700	20230707	23.19	294000	-21.77	20240320	199900	15.06	20240118	294000	-21.77	20240320	186700	23.19	20230707	0.47	N	002380	5000	480 억	1289429	N	N	20	N	N
59	20240419	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-5000	5	-2.12	3664532000	15812	65.71	231000	235000	229500	306000	165000	235500	231756.39	14.51	-1239	244833	240166	234333	229666	223833	242500	232000	481	70500	5000	178980	500	1	8886471	20483	9.63	0.37	12	0.18	23931.00	616916.00	294000	20240320	-21.60	186700	20230707	23.46	294000	-21.60	20240320	199900	15.31	20240118	294000	-21.60	20240320	186700	23.46	20230707	0.47	N	002380	5000	480 억	1289429	N	N	78	N	N
60	20240419	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-5000	5	-2.12	3300168500	14233	59.14	231000	235000	229500	306000	165000	235500	231867.39	14.51	-1584	244833	240166	234333	229666	223833	242500	232000	481	70500	5000	178980	500	1	8886471	20483	9.63	0.37	12	0.16	23931.00	616916.00	294000	20240320	-21.60	186700	20230707	23.46	294000	-21.60	20240320	199900	15.31	20240118	294000	-21.60	20240320	186700	23.46	20230707	0.47	N	002380	5000	480 억	1289429	N	N	78	N	N
61	20240419	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-4000	5	-1.70	2489618000	10718	44.54	231000	235000	229500	306000	165000	235500	232283.82	14.51	-836	244833	240166	234333	229666	223833	242500	232000	481	70500	5000	178980	500	1	8886471	20572	9.67	0.38	12	0.12	23931.00	616916.00	294000	20240320	-21.26	186700	20230707	24.00	294000	-21.26	20240320	199900	15.81	20240118	294000	-21.26	20240320	186700	24.00	20230707	0.47	N	002380	5000	480 억	1289429	N	N	78	N	N
62	20240419	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-4000	5	-1.70	2077320500	8943	37.16	231000	235000	229500	306000	165000	235500	232284.52	14.51	-584	244833	240166	234333	229666	223833	242500	232000	481	70500	5000	178980	500	1	8886471	20572	9.67	0.38	12	0.10	23931.00	616916.00	294000	20240320	-21.26	186700	20230707	24.00	294000	-21.26	20240320	199900	15.81	20240118	294000	-21.26	20240320	186700	24.00	20230707	0.47	N	002380	5000	480 억	1289429	N	N	78	N	N
63	20240419	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-3000	5	-1.27	1537609500	6611	27.47	231000	235000	229500	306000	165000	235500	232583.50	14.51	-615	244833	240166	234333	229666	223833	242500	232000	481	70500	5000	178980	500	1	8886471	20661	9.72	0.38	12	0.07	23931.00	616916.00	294000	20240320	-20.92	186700	20230707	24.53	294000	-20.92	20240320	199900	16.31	20240118	294000	-20.92	20240320	186700	24.53	20230707	0.47	N	002380	5000	480 억	1289429	N	N	78	N	N
64	20240419	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-1000	5	-0.42	903008500	3886	16.15	231000	235000	229500	306000	165000	235500	232374.81	14.51	-51	244833	240166	234333	229666	223833	242500	232000	481	70500	5000	178980	500	1	8886471	20839	9.80	0.38	12	0.04	23931.00	616916.00	294000	20240320	-20.24	186700	20230707	25.60	294000	-20.24	20240320	199900	17.31	20240118	294000	-20.24	20240320	186700	25.60	20230707	0.47	N	002380	5000	480 억	1289429	N	N	78	N	N
65	20240419	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-4500	5	-1.91	126812000	550	2.29	231000	231500	229500	306000	165000	235500	230567.27	14.51	-264	244833	240166	234333	229666	223833	242500	232000	481	70500	5000	178980	500	1	8886471	20528	9.65	0.37	12	0.01	23931.00	616916.00	294000	20240320	-21.43	186700	20230707	23.73	294000	-21.43	20240320	199900	15.56	20240118	294000	-21.43	20240320	186700	23.73	20230707	0.47	N	002380	5000	480 억	1289429	N	N	78	N	N
66	20240418	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	6000	2	2.61	5599019500	23784	80.26	228500	239000	228500	298000	161000	229500	235410.88	14.46	4887	235833	232666	228833	225666	221833	230750	223750	481	68500	5000	174420	500	1	8886471	20928	9.84	0.38	12	0.27	23931.00	616916.00	294000	20240320	-19.90	186700	20230707	26.14	294000	-19.90	20240320	199900	17.81	20240118	294000	-19.90	20240320	186700	26.14	20230707	0.46	N	002380	5000	480 억	1284856	N	N	78	N	N
67	20240418	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	5000	2	2.18	5016926000	21309	71.90	228500	239000	228500	298000	161000	229500	235436.95	14.46	4315	235833	232666	228833	225666	221833	230750	223750	481	68500	5000	174420	500	1	8886471	20839	9.80	0.38	12	0.24	23931.00	616916.00	294000	20240320	-20.24	186700	20230707	25.60	294000	-20.24	20240320	199900	17.31	20240118	294000	-20.24	20240320	186700	25.60	20230707	0.46	N	002380	5000	480 억	1284856	N	N	0	N	N
68	20240418	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	5500	2	2.40	3942879000	16730	56.45	228500	239000	228500	298000	161000	229500	235677.17	14.46	2708	235833	232666	228833	225666	221833	230750	223750	481	68500	5000	174420	500	1	8886471	20883	9.82	0.38	12	0.19	23931.00	616916.00	294000	20240320	-20.07	186700	20230707	25.87	294000	-20.07	20240320	199900	17.56	20240118	294000	-20.07	20240320	186700	25.87	20230707	0.46	N	002380	5000	480 억	1284856	N	N	0	N	N
69	20240418	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	7500	2	3.27	3111468000	13211	44.58	228500	239000	228500	298000	161000	229500	235521.01	14.46	2878	235833	232666	228833	225666	221833	230750	223750	481	68500	5000	174420	500	1	8886471	21061	9.90	0.38	12	0.15	23931.00	616916.00	294000	20240320	-19.39	186700	20230707	26.94	294000	-19.39	20240320	199900	18.56	20240118	294000	-19.39	20240320	186700	26.94	20230707	0.46	N	002380	5000	480 억	1284856	N	N	0	N	N
70	20240418	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	8500	2	3.70	2731207500	11607	39.17	228500	239000	228500	298000	161000	229500	235306.93	14.46	2685	235833	232666	228833	225666	221833	230750	223750	481	68500	5000	174420	500	1	8886471	21150	9.95	0.39	12	0.13	23931.00	616916.00	294000	20240320	-19.05	186700	20230707	27.48	294000	-19.05	20240320	199900	19.06	20240118	294000	-19.05	20240320	186700	27.48	20230707	0.46	N	002380	5000	480 억	1284856	N	N	0	N	N
71	20240418	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	6500	2	2.83	1998359500	8506	28.70	228500	239000	228500	298000	161000	229500	234935.28	14.46	979	235833	232666	228833	225666	221833	230750	223750	481	68500	5000	174420	500	1	8886471	20972	9.86	0.38	12	0.10	23931.00	616916.00	294000	20240320	-19.73	186700	20230707	26.41	294000	-19.73	20240320	199900	18.06	20240118	294000	-19.73	20240320	186700	26.41	20230707	0.46	N	002380	5000	480 억	1284856	N	N	0	N	N
72	20240418	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	7500	2	3.27	1272713500	5442	18.36	228500	238000	228500	298000	161000	229500	233868.71	14.46	1327	235833	232666	228833	225666	221833	230750	223750	481	68500	5000	174420	500	1	8886471	21061	9.90	0.38	12	0.06	23931.00	616916.00	294000	20240320	-19.39	186700	20230707	26.94	294000	-19.39	20240320	199900	18.56	20240118	294000	-19.39	20240320	186700	26.94	20230707	0.46	N	002380	5000	480 억	1284856	N	N	0	N	N
73	20240418	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	1500	2	0.65	181436000	790	2.67	228500	231000	228500	298000	161000	229500	229665.82	14.46	349	235833	232666	228833	225666	221833	230750	223750	481	68500	5000	174420	500	1	8886471	20528	9.65	0.37	12	0.01	23931.00	616916.00	294000	20240320	-21.43	186700	20230707	23.73	294000	-21.43	20240320	199900	15.56	20240118	294000	-21.43	20240320	186700	23.73	20230707	0.46	N	002380	5000	480 억	1284856	N	N	0	N	N
74	20240417	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-1500	5	-0.65	6759232500	29626	132.63	231500	232000	225000	300000	162000	231000	228151.09	14.29	13881	239000	235000	232000	228000	225000	233500	226500	481	69000	5000	175560	500	1	8886471	20394	9.59	0.37	12	0.33	23931.00	616916.00	294000	20240320	-21.94	186700	20230707	22.92	294000	-21.94	20240320	199900	14.81	20240118	294000	-21.94	20240320	186700	22.92	20230707	0.47	N	002380	5000	480 억	1269662	N	N	45	N	N
75	20240417	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-3000	5	-1.30	6054661500	26535	118.79	231500	232000	225000	300000	162000	231000	228176.43	14.29	12311	239000	235000	232000	228000	225000	233500	226500	481	69000	5000	175560	500	1	8886471	20261	9.53	0.37	12	0.30	23931.00	616916.00	294000	20240320	-22.45	186700	20230707	22.12	294000	-22.45	20240320	199900	14.06	20240118	294000	-22.45	20240320	186700	22.12	20230707	0.47	N	002380	5000	480 억	1269662	N	N	45	N	N
76	20240417	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	4005987500	17532	78.49	231500	232000	225000	300000	162000	231000	228495.75	14.29	6730	239000	235000	232000	228000	225000	233500	226500	481	69000	5000	175560	500	1	8886471	20306	9.55	0.37	12	0.20	23931.00	616916.00	294000	20240320	-22.28	186700	20230707	22.39	294000	-22.28	20240320	199900	14.31	20240118	294000	-22.28	20240320	186700	22.39	20230707	0.47	N	002380	5000	480 억	1269662	N	N	45	N	N
77	20240417	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	2930961500	12821	57.40	231500	232000	225000	300000	162000	231000	228606.31	14.29	3343	239000	235000	232000	228000	225000	233500	226500	481	69000	5000	175560	500	1	8886471	20306	9.55	0.37	12	0.14	23931.00	616916.00	294000	20240320	-22.28	186700	20230707	22.39	294000	-22.28	20240320	199900	14.31	20240118	294000	-22.28	20240320	186700	22.39	20230707	0.47	N	002380	5000	480 억	1269662	N	N	45	N	N
78	20240417	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-2000	5	-0.87	2500249000	10938	48.97	231500	232000	225000	300000	162000	231000	228583.74	14.29	2265	239000	235000	232000	228000	225000	233500	226500	481	69000	5000	175560	500	1	8886471	20350	9.57	0.37	12	0.12	23931.00	616916.00	294000	20240320	-22.11	186700	20230707	22.66	294000	-22.11	20240320	199900	14.56	20240118	294000	-22.11	20240320	186700	22.66	20230707	0.47	N	002380	5000	480 억	1269662	N	N	45	N	N
79	20240417	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	2034439500	8907	39.87	231500	232000	225000	300000	162000	231000	228409.06	14.29	1073	239000	235000	232000	228000	225000	233500	226500	481	69000	5000	175560	500	1	8886471	20306	9.55	0.37	12	0.10	23931.00	616916.00	294000	20240320	-22.28	186700	20230707	22.39	294000	-22.28	20240320	199900	14.31	20240118	294000	-22.28	20240320	186700	22.39	20230707	0.47	N	002380	5000	480 억	1269662	N	N	45	N	N
80	20240417	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-3000	5	-1.30	709509500	3087	13.82	231500	232000	228000	300000	162000	231000	229837.87	14.29	-1009	239000	235000	232000	228000	225000	233500	226500	481	69000	5000	175560	500	1	8886471	20261	9.53	0.37	12	0.03	23931.00	616916.00	294000	20240320	-22.45	186700	20230707	22.12	294000	-22.45	20240320	199900	14.06	20240118	294000	-22.45	20240320	186700	22.12	20230707	0.47	N	002380	5000	480 억	1269662	N	N	45	N	N
81	20240417	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-500	5	-0.22	20798500	90	0.40	231500	232000	229500	300000	162000	231000	231094.44	14.29	-40	239000	235000	232000	228000	225000	233500	226500	481	69000	5000	175560	500	1	8886471	20483	9.63	0.37	12	0.00	23931.00	616916.00	294000	20240320	-21.60	186700	20230707	23.46	294000	-21.60	20240320	199900	15.31	20240118	294000	-21.60	20240320	186700	23.46	20230707	0.47	N	002380	5000	480 억	1269662	N	N	45	N	N
82	20240416	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-5000	5	-2.12	5148510500	22241	145.15	234000	236000	229000	306500	165500	236000	231487.41	14.25	2603	240333	238166	233833	231666	227333	239250	232750	481	70500	5000	179360	500	1	8886471	20528	9.65	0.37	12	0.25	23931.00	616916.00	294000	20240320	-21.43	186700	20230707	23.73	294000	-21.43	20240320	199900	15.56	20240118	294000	-21.43	20240320	186700	23.73	20230707	0.46	N	002380	5000	480 억	1266295	N	N	45	N	N
83	20240416	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-6500	5	-2.75	4364807000	18839	122.95	234000	236000	229000	306500	165500	236000	231689.95	14.25	797	240333	238166	233833	231666	227333	239250	232750	481	70500	5000	179360	500	1	8886471	20394	9.59	0.37	12	0.21	23931.00	616916.00	294000	20240320	-21.94	186700	20230707	22.92	294000	-21.94	20240320	199900	14.81	20240118	294000	-21.94	20240320	186700	22.92	20230707	0.46	N	002380	5000	480 억	1266295	N	N	54	N	N
84	20240416	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-4000	5	-1.69	3320929500	14305	93.36	234000	236000	229500	306500	165500	236000	232151.66	14.25	757	240333	238166	233833	231666	227333	239250	232750	481	70500	5000	179360	500	1	8886471	20617	9.69	0.38	12	0.16	23931.00	616916.00	294000	20240320	-21.09	186700	20230707	24.26	294000	-21.09	20240320	199900	16.06	20240118	294000	-21.09	20240320	186700	24.26	20230707	0.46	N	002380	5000	480 억	1266295	N	N	54	N	N
85	20240416	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-4500	5	-1.91	2650062000	11395	74.37	234000	236000	230000	306500	165500	236000	232563.58	14.25	1689	240333	238166	233833	231666	227333	239250	232750	481	70500	5000	179360	500	1	8886471	20572	9.67	0.38	12	0.13	23931.00	616916.00	294000	20240320	-21.26	186700	20230707	24.00	294000	-21.26	20240320	199900	15.81	20240118	294000	-21.26	20240320	186700	24.00	20230707	0.46	N	002380	5000	480 억	1266295	N	N	54	N	N
86	20240416	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-5000	5	-2.12	2257303500	9692	63.25	234000	236000	230000	306500	165500	236000	232903.79	14.25	1290	240333	238166	233833	231666	227333	239250	232750	481	70500	5000	179360	500	1	8886471	20528	9.65	0.37	12	0.11	23931.00	616916.00	294000	20240320	-21.43	186700	20230707	23.73	294000	-21.43	20240320	199900	15.56	20240118	294000	-21.43	20240320	186700	23.73	20230707	0.46	N	002380	5000	480 억	1266295	N	N	54	N	N
87	20240416	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-3000	5	-1.27	1372581000	5871	38.31	234000	236000	232000	306500	165500	236000	233789.98	14.25	748	240333	238166	233833	231666	227333	239250	232750	481	70500	5000	179360	500	1	8886471	20705	9.74	0.38	12	0.07	23931.00	616916.00	294000	20240320	-20.75	186700	20230707	24.80	294000	-20.75	20240320	199900	16.56	20240118	294000	-20.75	20240320	186700	24.80	20230707	0.46	N	002380	5000	480 억	1266295	N	N	54	N	N
88	20240416	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	0	3	0.00	766490000	3286	21.44	234000	236000	232000	306500	165500	236000	233259.28	14.25	235	240333	238166	233833	231666	227333	239250	232750	481	70500	5000	179360	500	1	8886471	20972	9.86	0.38	12	0.04	23931.00	616916.00	294000	20240320	-19.73	186700	20230707	26.41	294000	-19.73	20240320	199900	18.06	20240118	294000	-19.73	20240320	186700	26.41	20230707	0.46	N	002380	5000	480 억	1266295	N	N	54	N	N
89	20240416	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-3500	5	-1.48	76463000	327	2.13	234000	235500	232500	306500	165500	236000	233831.80	14.25	-200	240333	238166	233833	231666	227333	239250	232750	481	70500	5000	179360	500	1	8886471	20661	9.72	0.38	12	0.00	23931.00	616916.00	294000	20240320	-20.92	186700	20230707	24.53	294000	-20.92	20240320	199900	16.31	20240118	294000	-20.92	20240320	186700	24.53	20230707	0.46	N	002380	5000	480 억	1266295	N	N	54	N	N
90	20240415	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	3000	2	1.29	3549091000	15225	54.11	230500	236000	229500	302500	163500	233000	233104.86	14.21	3942	245333	239166	235833	229666	226333	237500	228000	481	69500	5000	177080	500	1	8886471	20972	9.86	0.38	12	0.17	23931.00	616916.00	294000	20240320	-19.73	186700	20230707	26.41	294000	-19.73	20240320	199900	18.06	20240118	294000	-19.73	20240320	186700	26.41	20230707	0.49	N	002380	5000	480 억	1262596	N	N	54	N	N
91	20240415	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	1500	2	0.64	2717280000	11692	41.55	230500	235000	229500	302500	163500	233000	232405.06	14.21	2953	245333	239166	235833	229666	226333	237500	228000	481	69500	5000	177080	500	1	8886471	20839	9.80	0.38	12	0.13	23931.00	616916.00	294000	20240320	-20.24	186700	20230707	25.60	294000	-20.24	20240320	199900	17.31	20240118	294000	-20.24	20240320	186700	25.60	20230707	0.49	N	002380	5000	480 억	1262596	N	N	215	N	N
92	20240415	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	500	2	0.21	2435079500	10486	37.27	230500	235000	229500	302500	163500	233000	232221.96	14.21	2631	245333	239166	235833	229666	226333	237500	228000	481	69500	5000	177080	500	1	8886471	20750	9.76	0.38	12	0.12	23931.00	616916.00	294000	20240320	-20.58	186700	20230707	25.07	294000	-20.58	20240320	199900	16.81	20240118	294000	-20.58	20240320	186700	25.07	20230707	0.49	N	002380	5000	480 억	1262596	N	N	215	N	N
93	20240415	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	500	2	0.21	2162738500	9321	33.12	230500	235000	229500	302500	163500	233000	232028.59	14.21	2394	245333	239166	235833	229666	226333	237500	228000	481	69500	5000	177080	500	1	8886471	20750	9.76	0.38	12	0.10	23931.00	616916.00	294000	20240320	-20.58	186700	20230707	25.07	294000	-20.58	20240320	199900	16.81	20240118	294000	-20.58	20240320	186700	25.07	20230707	0.49	N	002380	5000	480 억	1262596	N	N	215	N	N
94	20240415	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-1000	5	-0.43	1462219000	6316	22.45	230500	233500	229500	302500	163500	233000	231510.29	14.21	1652	245333	239166	235833	229666	226333	237500	228000	481	69500	5000	177080	500	1	8886471	20617	9.69	0.38	12	0.07	23931.00	616916.00	294000	20240320	-21.09	186700	20230707	24.26	294000	-21.09	20240320	199900	16.06	20240118	294000	-21.09	20240320	186700	24.26	20230707	0.49	N	002380	5000	480 억	1262596	N	N	215	N	N
95	20240415	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-1000	5	-0.43	1182814000	5112	18.17	230500	233500	229500	302500	163500	233000	231379.89	14.21	916	245333	239166	235833	229666	226333	237500	228000	481	69500	5000	177080	500	1	8886471	20617	9.69	0.38	12	0.06	23931.00	616916.00	294000	20240320	-21.09	186700	20230707	24.26	294000	-21.09	20240320	199900	16.06	20240118	294000	-21.09	20240320	186700	24.26	20230707	0.49	N	002380	5000	480 억	1262596	N	N	215	N	N
96	20240415	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-500	5	-0.21	717547000	3102	11.02	230500	233500	229500	302500	163500	233000	231317.54	14.21	855	245333	239166	235833	229666	226333	237500	228000	481	69500	5000	177080	500	1	8886471	20661	9.72	0.38	12	0.03	23931.00	616916.00	294000	20240320	-20.92	186700	20230707	24.53	294000	-20.92	20240320	199900	16.31	20240118	294000	-20.92	20240320	186700	24.53	20230707	0.49	N	002380	5000	480 억	1262596	N	N	215	N	N
97	20240415	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-1000	5	-0.43	161719500	702	2.49	230500	232000	229500	302500	163500	233000	230369.66	14.21	384	245333	239166	235833	229666	226333	237500	228000	481	69500	5000	177080	500	1	8886471	20617	9.69	0.38	12	0.01	23931.00	616916.00	294000	20240320	-21.09	186700	20230707	24.26	294000	-21.09	20240320	199900	16.06	20240118	294000	-21.09	20240320	186700	24.26	20230707	0.49	N	002380	5000	480 억	1262596	N	N	215	N	N
98	20240412	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-9000	5	-3.72	6529234500	27807	53.36	241000	242000	232500	314500	169500	242000	234805.43	14.17	-569	250333	246166	240333	236166	230333	243250	233250	481	72500	5000	183920	500	1	8886471	20705	9.74	0.38	12	0.31	23931.00	616916.00	294000	20240320	-20.75	186700	20230707	24.80	294000	-20.75	20240320	199900	16.56	20240118	294000	-20.75	20240320	186700	24.80	20230707	0.55	N	002380	5000	480 억	1259559	N	N	215	N	N
99	20240412	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-8500	5	-3.51	5863890500	24955	47.89	241000	242000	232500	314500	169500	242000	234978.58	14.17	-823	250333	246166	240333	236166	230333	243250	233250	481	72500	5000	183920	500	1	8886471	20750	9.76	0.38	12	0.28	23931.00	616916.00	294000	20240320	-20.58	186700	20230707	25.07	294000	-20.58	20240320	199900	16.81	20240118	294000	-20.58	20240320	186700	25.07	20230707	0.55	N	002380	5000	480 억	1259559	N	N	73	N	N
100	20240412	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-9000	5	-3.72	4816192000	20469	39.28	241000	242000	232500	314500	169500	242000	235292.00	14.17	-2149	250333	246166	240333	236166	230333	243250	233250	481	72500	5000	183920	500	1	8886471	20705	9.74	0.38	12	0.23	23931.00	616916.00	294000	20240320	-20.75	186700	20230707	24.80	294000	-20.75	20240320	199900	16.56	20240118	294000	-20.75	20240320	186700	24.80	20230707	0.55	N	002380	5000	480 억	1259559	N	N	73	N	N
101	20240412	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-8500	5	-3.51	4048346000	17182	32.97	241000	242000	232500	314500	169500	242000	235615.53	14.17	-2797	250333	246166	240333	236166	230333	243250	233250	481	72500	5000	183920	500	1	8886471	20750	9.76	0.38	12	0.19	23931.00	616916.00	294000	20240320	-20.58	186700	20230707	25.07	294000	-20.58	20240320	199900	16.81	20240118	294000	-20.58	20240320	186700	25.07	20230707	0.55	N	002380	5000	480 억	1259559	N	N	73	N	N
102	20240412	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-7000	5	-2.89	3337897500	14150	27.15	241000	242000	232500	314500	169500	242000	235893.82	14.17	-2688	250333	246166	240333	236166	230333	243250	233250	481	72500	5000	183920	500	1	8886471	20883	9.82	0.38	12	0.16	23931.00	616916.00	294000	20240320	-20.07	186700	20230707	25.87	294000	-20.07	20240320	199900	17.56	20240118	294000	-20.07	20240320	186700	25.87	20230707	0.55	N	002380	5000	480 억	1259559	N	N	73	N	N
103	20240412	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-7000	5	-2.89	2641146000	11189	21.47	241000	242000	232500	314500	169500	242000	236048.44	14.17	-3181	250333	246166	240333	236166	230333	243250	233250	481	72500	5000	183920	500	1	8886471	20883	9.82	0.38	12	0.13	23931.00	616916.00	294000	20240320	-20.07	186700	20230707	25.87	294000	-20.07	20240320	199900	17.56	20240118	294000	-20.07	20240320	186700	25.87	20230707	0.55	N	002380	5000	480 억	1259559	N	N	73	N	N
104	20240412	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-5000	5	-2.07	1010345500	4245	8.15	241000	242000	236500	314500	169500	242000	238008.36	14.17	-1579	250333	246166	240333	236166	230333	243250	233250	481	72500	5000	183920	500	1	8886471	21061	9.90	0.38	12	0.05	23931.00	616916.00	294000	20240320	-19.39	186700	20230707	26.94	294000	-19.39	20240320	199900	18.56	20240118	294000	-19.39	20240320	186700	26.94	20230707	0.55	N	002380	5000	480 억	1259559	N	N	73	N	N
105	20240412	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-3500	5	-1.45	124147500	517	0.99	241000	242000	238500	314500	169500	242000	240130.56	14.17	-306	250333	246166	240333	236166	230333	243250	233250	481	72500	5000	183920	500	1	8886471	21194	9.97	0.39	12	0.01	23931.00	616916.00	294000	20240320	-18.88	186700	20230707	27.75	294000	-18.88	20240320	199900	19.31	20240118	294000	-18.88	20240320	186700	27.75	20230707	0.55	N	002380	5000	480 억	1259559	N	N	73	N	N
106	20240411	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	-7000	5	-2.81	12464524000	52103	261.64	244000	244500	234500	323500	174500	249000	239224.43	13.98	12083	252333	250666	248333	246666	244333	249500	245500	481	74500	5000	189240	500	1	8886471	21505	10.11	0.39	12	0.59	23931.00	616916.00	294000	20240320	-17.69	186700	20230707	29.62	294000	-17.69	20240320	199900	21.06	20240118	294000	-17.69	20240320	186700	29.62	20230707	0.52	N	002380	5000	480 억	1242122	N	N	73	N	N
107	20240411	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	-8000	5	-3.21	10905132500	45649	229.23	244000	244500	234500	323500	174500	249000	238890.94	13.98	14015	252333	250666	248333	246666	244333	249500	245500	481	74500	5000	189240	500	1	8886471	21416	10.07	0.39	12	0.51	23931.00	616916.00	294000	20240320	-18.03	186700	20230707	29.08	294000	-18.03	20240320	199900	20.56	20240118	294000	-18.03	20240320	186700	29.08	20230707	0.52	N	002380	5000	480 억	1242122	N	N	36	N	N
108	20240411	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	-8500	5	-3.41	9234924000	38706	194.37	244000	244500	234500	323500	174500	249000	238591.54	13.98	12198	252333	250666	248333	246666	244333	249500	245500	481	74500	5000	189240	500	1	8886471	21372	10.05	0.39	12	0.44	23931.00	616916.00	294000	20240320	-18.20	186700	20230707	28.82	294000	-18.20	20240320	199900	20.31	20240118	294000	-18.20	20240320	186700	28.82	20230707	0.52	N	002380	5000	480 억	1242122	N	N	36	N	N
109	20240411	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	-9000	5	-3.61	8063445500	33827	169.87	244000	244500	234500	323500	174500	249000	238373.06	13.98	10520	252333	250666	248333	246666	244333	249500	245500	481	74500	5000	189240	500	1	8886471	21328	10.03	0.39	12	0.38	23931.00	616916.00	294000	20240320	-18.37	186700	20230707	28.55	294000	-18.37	20240320	199900	20.06	20240118	294000	-18.37	20240320	186700	28.55	20230707	0.52	N	002380	5000	480 억	1242122	N	N	36	N	N
110	20240411	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-10500	5	-4.22	7031635500	29508	148.18	244000	244500	234500	323500	174500	249000	238295.90	13.98	8191	252333	250666	248333	246666	244333	249500	245500	481	74500	5000	189240	500	1	8886471	21194	9.97	0.39	12	0.33	23931.00	616916.00	294000	20240320	-18.88	186700	20230707	27.75	294000	-18.88	20240320	199900	19.31	20240118	294000	-18.88	20240320	186700	27.75	20230707	0.52	N	002380	5000	480 억	1242122	N	N	36	N	N
111	20240411	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-9500	5	-3.82	5897266500	24747	124.27	244000	244500	234500	323500	174500	249000	238302.28	13.98	6140	252333	250666	248333	246666	244333	249500	245500	481	74500	5000	189240	500	1	8886471	21283	10.01	0.39	12	0.28	23931.00	616916.00	294000	20240320	-18.54	186700	20230707	28.28	294000	-18.54	20240320	199900	19.81	20240118	294000	-18.54	20240320	186700	28.28	20230707	0.52	N	002380	5000	480 억	1242122	N	N	36	N	N
112	20240411	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-13000	5	-5.22	4397456500	18470	92.75	244000	244500	234500	323500	174500	249000	238086.44	13.98	5417	252333	250666	248333	246666	244333	249500	245500	481	74500	5000	189240	500	1	8886471	20972	9.86	0.38	12	0.21	23931.00	616916.00	294000	20240320	-19.73	186700	20230707	26.41	294000	-19.73	20240320	199900	18.06	20240118	294000	-19.73	20240320	186700	26.41	20230707	0.52	N	002380	5000	480 억	1242122	N	N	36	N	N
113	20240411	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	-9000	5	-3.61	361488000	1494	7.50	244000	244500	239500	323500	174500	249000	241959.84	13.98	-186	252333	250666	248333	246666	244333	249500	245500	481	74500	5000	189240	500	1	8886471	21328	10.03	0.39	12	0.02	23931.00	616916.00	294000	20240320	-18.37	186700	20230707	28.55	294000	-18.37	20240320	199900	20.06	20240118	294000	-18.37	20240320	186700	28.55	20230707	0.52	N	002380	5000	480 억	1242122	N	N	36	N	N
114	20240409	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249000	0	3	0.00	4924137000	19875	68.79	249500	250000	246000	323500	174500	249000	247755.26	13.91	5572	261666	255332	250666	244332	239666	253000	242000	481	74500	5000	189240	500	1	8886471	22127	10.40	0.40	12	0.22	23931.00	616916.00	294000	20240320	-15.31	186700	20230707	33.37	294000	-15.31	20240320	199900	24.56	20240118	294000	-15.31	20240320	186700	33.37	20230707	0.53	N	002380	5000	480 억	1236425	N	N	36	N	N
115	20240409	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	-2000	5	-0.80	4101623500	16557	57.31	249500	250000	246000	323500	174500	249000	247727.46	13.91	4560	261666	255332	250666	244332	239666	253000	242000	481	74500	5000	189240	500	1	8886471	21950	10.32	0.40	12	0.19	23931.00	616916.00	294000	20240320	-15.99	186700	20230707	32.30	294000	-15.99	20240320	199900	23.56	20240118	294000	-15.99	20240320	186700	32.30	20230707	0.53	N	002380	5000	480 억	1236425	N	N	6	N	N
116	20240409	140127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249000	0	3	0.00	3177493500	12823	44.38	249500	250000	246000	323500	174500	249000	247796.42	13.91	4691	261666	255332	250666	244332	239666	253000	242000	481	74500	5000	189240	500	1	8886471	22127	10.40	0.40	12	0.14	23931.00	616916.00	294000	20240320	-15.31	186700	20230707	33.37	294000	-15.31	20240320	199900	24.56	20240118	294000	-15.31	20240320	186700	33.37	20230707	0.53	N	002380	5000	480 억	1236425	N	N	6	N	N
117	20240409	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249000	0	3	0.00	2930029500	11827	40.94	249500	250000	246000	323500	174500	249000	247740.72	13.91	4678	261666	255332	250666	244332	239666	253000	242000	481	74500	5000	189240	500	1	8886471	22127	10.40	0.40	12	0.13	23931.00	616916.00	294000	20240320	-15.31	186700	20230707	33.37	294000	-15.31	20240320	199900	24.56	20240118	294000	-15.31	20240320	186700	33.37	20230707	0.53	N	002380	5000	480 억	1236425	N	N	6	N	N
118	20240409	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	-1500	5	-0.60	2545671000	10278	35.57	249500	250000	246000	323500	174500	249000	247681.55	13.91	4196	261666	255332	250666	244332	239666	253000	242000	481	74500	5000	189240	500	1	8886471	21994	10.34	0.40	12	0.12	23931.00	616916.00	294000	20240320	-15.82	186700	20230707	32.57	294000	-15.82	20240320	199900	23.81	20240118	294000	-15.82	20240320	186700	32.57	20230707	0.53	N	002380	5000	480 억	1236425	N	N	6	N	N
119	20240409	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	-1000	5	-0.40	2027606500	8185	28.33	249500	250000	246000	323500	174500	249000	247722.24	13.91	3503	261666	255332	250666	244332	239666	253000	242000	481	74500	5000	189240	500	1	8886471	22038	10.36	0.40	12	0.09	23931.00	616916.00	294000	20240320	-15.65	186700	20230707	32.83	294000	-15.65	20240320	199900	24.06	20240118	294000	-15.65	20240320	186700	32.83	20230707	0.53	N	002380	5000	480 억	1236425	N	N	6	N	N
120	20240409	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249500	500	2	0.20	1619952000	6545	22.65	249500	249500	246000	323500	174500	249000	247509.85	13.91	3407	261666	255332	250666	244332	239666	253000	242000	481	74500	5000	189240	500	1	8886471	22172	10.43	0.40	12	0.07	23931.00	616916.00	294000	20240320	-15.14	186700	20230707	33.64	294000	-15.14	20240320	199900	24.81	20240118	294000	-15.14	20240320	186700	33.64	20230707	0.53	N	002380	5000	480 억	1236425	N	N	6	N	N
121	20240409	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	-1000	5	-0.40	37617000	151	0.52	249500	249500	247500	323500	174500	249000	249119.21	13.91	-31	261666	255332	250666	244332	239666	253000	242000	481	74500	5000	189240	500	1	8886471	22038	10.36	0.40	12	0.00	23931.00	616916.00	294000	20240320	-15.65	186700	20230707	32.83	294000	-15.65	20240320	199900	24.06	20240118	294000	-15.65	20240320	186700	32.83	20230707	0.53	N	002380	5000	480 억	1236425	N	N	6	N	N
122	20240408	160127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249000	-9500	5	-3.68	7152670500	28634	196.03	256000	257000	246000	336000	181000	258500	249801.06	13.90	-619	262833	260666	256333	254166	249833	261750	255250	481	77500	5000	196460	500	1	8886471	22127	10.40	0.40	12	0.32	23931.00	616916.00	294000	20240320	-15.31	186700	20230707	33.37	294000	-15.31	20240320	199900	24.56	20240118	294000	-15.31	20240320	186700	33.37	20230707	0.55	N	002380	5000	480 억	1235196	N	N	6	N	N
123	20240408	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	-11000	5	-4.26	6388312000	25560	174.98	256000	257000	246000	336000	181000	258500	249933.96	13.90	-1966	262833	260666	256333	254166	249833	261750	255250	481	77500	5000	196460	500	1	8886471	21994	10.34	0.40	12	0.29	23931.00	616916.00	294000	20240320	-15.82	186700	20230707	32.57	294000	-15.82	20240320	199900	23.81	20240118	294000	-15.82	20240320	186700	32.57	20230707	0.55	N	002380	5000	480 억	1235196	N	N	49	N	N
124	20240408	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	-11500	5	-4.45	5651605500	22583	154.60	256000	257000	246000	336000	181000	258500	250259.29	13.90	-3219	262833	260666	256333	254166	249833	261750	255250	481	77500	5000	196460	500	1	8886471	21950	10.32	0.40	12	0.25	23931.00	616916.00	294000	20240320	-15.99	186700	20230707	32.30	294000	-15.99	20240320	199900	23.56	20240118	294000	-15.99	20240320	186700	32.30	20230707	0.55	N	002380	5000	480 억	1235196	N	N	49	N	N
125	20240408	130126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	-11500	5	-4.45	4723665500	18830	128.91	256000	257000	246000	336000	181000	258500	250858.50	13.90	-4250	262833	260666	256333	254166	249833	261750	255250	481	77500	5000	196460	500	1	8886471	21950	10.32	0.40	12	0.21	23931.00	616916.00	294000	20240320	-15.99	186700	20230707	32.30	294000	-15.99	20240320	199900	23.56	20240118	294000	-15.99	20240320	186700	32.30	20230707	0.55	N	002380	5000	480 억	1235196	N	N	49	N	N
126	20240408	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	-8000	5	-3.09	3279717500	13020	89.14	256000	257000	249000	336000	181000	258500	251898.43	13.90	-3826	262833	260666	256333	254166	249833	261750	255250	481	77500	5000	196460	500	1	8886471	22261	10.47	0.41	12	0.15	23931.00	616916.00	294000	20240320	-14.80	186700	20230707	34.17	294000	-14.80	20240320	199900	25.31	20240118	294000	-14.80	20240320	186700	34.17	20230707	0.55	N	002380	5000	480 억	1235196	N	N	49	N	N
127	20240408	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250000	-8500	5	-3.29	2431699000	9633	65.95	256000	257000	249000	336000	181000	258500	252434.24	13.90	-3365	262833	260666	256333	254166	249833	261750	255250	481	77500	5000	196460	500	1	8886471	22216	10.45	0.41	12	0.11	23931.00	616916.00	294000	20240320	-14.97	186700	20230707	33.90	294000	-14.97	20240320	199900	25.06	20240118	294000	-14.97	20240320	186700	33.90	20230707	0.55	N	002380	5000	480 억	1235196	N	N	49	N	N
128	20240408	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254500	-4000	5	-1.55	797760500	3134	21.46	256000	257000	253000	336000	181000	258500	254550.26	13.90	-1029	262833	260666	256333	254166	249833	261750	255250	481	77500	5000	196460	500	1	8886471	22616	10.63	0.41	12	0.04	23931.00	616916.00	294000	20240320	-13.44	186700	20230707	36.31	294000	-13.44	20240320	199900	27.31	20240118	294000	-13.44	20240320	186700	36.31	20230707	0.55	N	002380	5000	480 억	1235196	N	N	49	N	N
129	20240408	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	-3000	5	-1.16	71626000	280	1.92	256000	257000	255000	336000	181000	258500	255807.14	13.90	-205	262833	260666	256333	254166	249833	261750	255250	481	77500	5000	196460	500	1	8886471	22705	10.68	0.41	12	0.00	23931.00	616916.00	294000	20240320	-13.10	186700	20230707	36.85	294000	-13.10	20240320	199900	27.81	20240118	294000	-13.10	20240320	186700	36.85	20230707	0.55	N	002380	5000	480 억	1235196	N	N	49	N	N
130	20240405	160127	57	100.00	KOSPI200	화학	N	N	N	N		N	258500	1500	2	0.58	3728945000	14574	82.09	255500	258500	252000	334000	180000	257000	255862.53	13.86	1105	266333	261666	258833	254166	251333	260250	252750	481	77000	5000	195320	500	1	8886471	22972	10.80	0.42	12	0.16	23931.00	616916.00	294000	20240320	-12.07	186700	20230707	38.46	294000	-12.07	20240320	199900	29.31	20240118	294000	-12.07	20240320	186700	38.46	20230707	0.54	N	002380	5000	480 억	1231938	N	N	49	N	N
131	20240405	150126	57	100.00	KOSPI200	화학	N	N	N	N		N	255500	-1500	5	-0.58	2436524000	9566	53.88	255500	257500	252000	334000	180000	257000	254705.71	13.86	501	266333	261666	258833	254166	251333	260250	252750	481	77000	5000	195320	500	1	8886471	22705	10.68	0.41	12	0.11	23931.00	616916.00	294000	20240320	-13.10	186700	20230707	36.85	294000	-13.10	20240320	199900	27.81	20240118	294000	-13.10	20240320	186700	36.85	20230707	0.54	N	002380	5000	480 억	1231938	N	N	41	N	N
132	20240405	140127	57	100.00	KOSPI200	화학	N	N	N	N		N	255000	-2000	5	-0.78	2095093500	8228	46.34	255500	257500	252000	334000	180000	257000	254628.59	13.86	313	266333	261666	258833	254166	251333	260250	252750	481	77000	5000	195320	500	1	8886471	22661	10.66	0.41	12	0.09	23931.00	616916.00	294000	20240320	-13.27	186700	20230707	36.58	294000	-13.27	20240320	199900	27.56	20240118	294000	-13.27	20240320	186700	36.58	20230707	0.54	N	002380	5000	480 억	1231938	N	N	41	N	N
133	20240405	130126	57	100.00	KOSPI200	화학	N	N	N	N		N	256000	-1000	5	-0.39	1787469500	7023	39.56	255500	257500	252000	334000	180000	257000	254515.10	13.86	187	266333	261666	258833	254166	251333	260250	252750	481	77000	5000	195320	500	1	8886471	22749	10.70	0.41	12	0.08	23931.00	616916.00	294000	20240320	-12.93	186700	20230707	37.12	294000	-12.93	20240320	199900	28.06	20240118	294000	-12.93	20240320	186700	37.12	20230707	0.54	N	002380	5000	480 억	1231938	N	N	41	N	N
134	20240405	120127	57	100.00	KOSPI200	화학	N	N	N	N		N	255500	-1500	5	-0.58	1612145000	6337	35.69	255500	257500	252000	334000	180000	257000	254400.28	13.86	152	266333	261666	258833	254166	251333	260250	252750	481	77000	5000	195320	500	1	8886471	22705	10.68	0.41	12	0.07	23931.00	616916.00	294000	20240320	-13.10	186700	20230707	36.85	294000	-13.10	20240320	199900	27.81	20240118	294000	-13.10	20240320	186700	36.85	20230707	0.54	N	002380	5000	480 억	1231938	N	N	41	N	N
135	20240405	110127	57	100.00	KOSPI200	화학	N	N	N	N		N	256000	-1000	5	-0.39	1364071500	5364	30.21	255500	257500	252000	334000	180000	257000	254299.16	13.86	264	266333	261666	258833	254166	251333	260250	252750	481	77000	5000	195320	500	1	8886471	22749	10.70	0.41	12	0.06	23931.00	616916.00	294000	20240320	-12.93	186700	20230707	37.12	294000	-12.93	20240320	199900	28.06	20240118	294000	-12.93	20240320	186700	37.12	20230707	0.54	N	002380	5000	480 억	1231938	N	N	41	N	N
136	20240405	100124	57	100.00	KOSPI200	화학	N	N	N	N		N	254500	-2500	5	-0.97	920698500	3632	20.46	255500	256000	252000	334000	180000	257000	253492.42	13.86	607	266333	261666	258833	254166	251333	260250	252750	481	77000	5000	195320	500	1	8886471	22616	10.63	0.41	12	0.04	23931.00	616916.00	294000	20240320	-13.44	186700	20230707	36.31	294000	-13.44	20240320	199900	27.31	20240118	294000	-13.44	20240320	186700	36.31	20230707	0.54	N	002380	5000	480 억	1231938	N	N	41	N	N
137	20240405	090127	57	100.00	KOSPI200	화학	N	N	N	N		N	254000	-3000	5	-1.17	110542500	433	2.44	255500	256000	254000	334000	180000	257000	255278.55	13.86	-120	266333	261666	258833	254166	251333	260250	252750	481	77000	5000	195320	500	1	8886471	22572	10.61	0.41	12	0.00	23931.00	616916.00	294000	20240320	-13.61	186700	20230707	36.05	294000	-13.61	20240320	199900	27.06	20240118	294000	-13.61	20240320	186700	36.05	20230707	0.54	N	002380	5000	480 억	1231938	N	N	41	N	N
138	20240404	160127	57	100.00	KOSPI200	화학	N	N	N	N		N	257000	-2500	5	-0.96	4581821000	17722	66.52	262000	263500	256000	337000	182000	259500	258538.60	13.86	-1665	267500	263500	257500	253500	247500	265500	255500	481	77500	5000	197220	500	1	8886471	22838	10.74	0.42	12	0.20	23931.00	616916.00	294000	20240320	-12.59	186700	20230707	37.65	294000	-12.59	20240320	199900	28.56	20240118	294000	-12.59	20240320	186700	37.65	20230707	0.53	N	002380	5000	480 억	1231610	N	N	41	N	N
139	20240404	150127	57	100.00	KOSPI200	화학	N	N	N	N		N	258000	-1500	5	-0.58	4074779500	15753	59.13	262000	263500	256000	337000	182000	259500	258666.89	13.86	-1889	267500	263500	257500	253500	247500	265500	255500	481	77500	5000	197220	500	1	8886471	22927	10.78	0.42	12	0.18	23931.00	616916.00	294000	20240320	-12.24	186700	20230707	38.19	294000	-12.24	20240320	199900	29.06	20240118	294000	-12.24	20240320	186700	38.19	20230707	0.53	N	002380	5000	480 억	1231610	N	N	38	N	N
140	20240404	140126	57	100.00	KOSPI200	화학	N	N	N	N		N	258500	-1000	5	-0.39	3659954000	14144	53.09	262000	263500	256000	337000	182000	259500	258763.72	13.86	-1381	267500	263500	257500	253500	247500	265500	255500	481	77500	5000	197220	500	1	8886471	22972	10.80	0.42	12	0.16	23931.00	616916.00	294000	20240320	-12.07	186700	20230707	38.46	294000	-12.07	20240320	199900	29.31	20240118	294000	-12.07	20240320	186700	38.46	20230707	0.53	N	002380	5000	480 억	1231610	N	N	38	N	N
141	20240404	130125	57	100.00	KOSPI200	화학	N	N	N	N		N	257500	-2000	5	-0.77	3373379500	13033	48.92	262000	263500	256000	337000	182000	259500	258833.69	13.86	-1042	267500	263500	257500	253500	247500	265500	255500	481	77500	5000	197220	500	1	8886471	22883	10.76	0.42	12	0.15	23931.00	616916.00	294000	20240320	-12.41	186700	20230707	37.92	294000	-12.41	20240320	199900	28.81	20240118	294000	-12.41	20240320	186700	37.92	20230707	0.53	N	002380	5000	480 억	1231610	N	N	38	N	N
142	20240404	120126	57	100.00	KOSPI200	화학	N	N	N	N		N	257000	-2500	5	-0.96	2240189000	8644	32.45	262000	263500	256000	337000	182000	259500	259161.15	13.86	-1499	267500	263500	257500	253500	247500	265500	255500	481	77500	5000	197220	500	1	8886471	22838	10.74	0.42	12	0.10	23931.00	616916.00	294000	20240320	-12.59	186700	20230707	37.65	294000	-12.59	20240320	199900	28.56	20240118	294000	-12.59	20240320	186700	37.65	20230707	0.53	N	002380	5000	480 억	1231610	N	N	38	N	N
143	20240404	110126	57	100.00	KOSPI200	화학	N	N	N	N		N	258000	-1500	5	-0.58	1612697500	6204	23.29	262000	263500	258000	337000	182000	259500	259944.79	13.86	-1358	267500	263500	257500	253500	247500	265500	255500	481	77500	5000	197220	500	1	8886471	22927	10.78	0.42	12	0.07	23931.00	616916.00	294000	20240320	-12.24	186700	20230707	38.19	294000	-12.24	20240320	199900	29.06	20240118	294000	-12.24	20240320	186700	38.19	20230707	0.53	N	002380	5000	480 억	1231610	N	N	38	N	N
144	20240404	100126	57	100.00	KOSPI200	화학	N	N	N	N		N	260000	500	2	0.19	880355500	3386	12.71	262000	263500	258500	337000	182000	259500	259998.67	13.86	-677	267500	263500	257500	253500	247500	265500	255500	481	77500	5000	197220	500	1	8886471	23105	10.86	0.42	12	0.04	23931.00	616916.00	294000	20240320	-11.56	186700	20230707	39.26	294000	-11.56	20240320	199900	30.07	20240118	294000	-11.56	20240320	186700	39.26	20230707	0.53	N	002380	5000	480 억	1231610	N	N	38	N	N
145	20240404	090126	57	100.00	KOSPI200	화학	N	N	N	N		N	262500	3000	2	1.16	87117000	332	1.25	262000	263500	261500	337000	182000	259500	262400.60	13.86	-93	267500	263500	257500	253500	247500	265500	255500	481	77500	5000	197220	500	1	8886471	23327	10.97	0.43	12	0.00	23931.00	616916.00	294000	20240320	-10.71	186700	20230707	40.60	294000	-10.71	20240320	199900	31.32	20240118	294000	-10.71	20240320	186700	40.60	20230707	0.53	N	002380	5000	480 억	1231610	N	N	38	N	N
146	20240403	160126	57	100.00	KOSPI200	화학	N	N	N	N		N	259500	4500	2	1.76	6850072500	26595	96.99	253500	261500	251500	331500	178500	255000	257568.78	13.82	2589	263666	259332	256166	251832	248666	257750	250250	481	76500	5000	193800	500	1	8886471	23060	10.84	0.42	12	0.30	23931.00	616916.00	294000	20240320	-11.73	186700	20230707	38.99	294000	-11.73	20240320	199900	29.81	20240118	294000	-11.73	20240320	186700	38.99	20230707	0.57	N	002380	5000	480 억	1227971	N	N	38	N	N
147	20240403	150126	57	100.00	KOSPI200	화학	N	N	N	N		N	259000	4000	2	1.57	6103666500	23716	86.49	253500	261500	251500	331500	178500	255000	257364.92	13.82	2904	263666	259332	256166	251832	248666	257750	250250	481	76500	5000	193800	500	1	8886471	23016	10.82	0.42	12	0.27	23931.00	616916.00	294000	20240320	-11.90	186700	20230707	38.73	294000	-11.90	20240320	199900	29.56	20240118	294000	-11.90	20240320	186700	38.73	20230707	0.57	N	002380	5000	480 억	1227971	N	N	43	N	N
148	20240403	140125	57	100.00	KOSPI200	화학	N	N	N	N		N	258500	3500	2	1.37	5104667500	19862	72.43	253500	261500	251500	331500	178500	255000	257006.72	13.82	1839	263666	259332	256166	251832	248666	257750	250250	481	76500	5000	193800	500	1	8886471	22972	10.80	0.42	12	0.22	23931.00	616916.00	294000	20240320	-12.07	186700	20230707	38.46	294000	-12.07	20240320	199900	29.31	20240118	294000	-12.07	20240320	186700	38.46	20230707	0.57	N	002380	5000	480 억	1227971	N	N	43	N	N
149	20240403	130126	57	100.00	KOSPI200	화학	N	N	N	N		N	257000	2000	2	0.78	4500086500	17523	63.90	253500	261500	251500	331500	178500	255000	256810.28	13.82	1334	263666	259332	256166	251832	248666	257750	250250	481	76500	5000	193800	500	1	8886471	22838	10.74	0.42	12	0.20	23931.00	616916.00	294000	20240320	-12.59	186700	20230707	37.65	294000	-12.59	20240320	199900	28.56	20240118	294000	-12.59	20240320	186700	37.65	20230707	0.57	N	002380	5000	480 억	1227971	N	N	43	N	N
150	20240403	120126	57	100.00	KOSPI200	화학	N	N	N	N		N	257500	2500	2	0.98	4171956000	16249	59.26	253500	261500	251500	331500	178500	255000	256751.55	13.82	1452	263666	259332	256166	251832	248666	257750	250250	481	76500	5000	193800	500	1	8886471	22883	10.76	0.42	12	0.18	23931.00	616916.00	294000	20240320	-12.41	186700	20230707	37.92	294000	-12.41	20240320	199900	28.81	20240118	294000	-12.41	20240320	186700	37.92	20230707	0.57	N	002380	5000	480 억	1227971	N	N	43	N	N
151	20240403	110126	57	100.00	KOSPI200	화학	N	N	N	N		N	258000	3000	2	1.18	2413675000	9473	34.55	253500	258500	251500	331500	178500	255000	254795.21	13.82	1037	263666	259332	256166	251832	248666	257750	250250	481	76500	5000	193800	500	1	8886471	22927	10.78	0.42	12	0.11	23931.00	616916.00	294000	20240320	-12.24	186700	20230707	38.19	294000	-12.24	20240320	199900	29.06	20240118	294000	-12.24	20240320	186700	38.19	20230707	0.57	N	002380	5000	480 억	1227971	N	N	43	N	N
152	20240403	100125	57	100.00	KOSPI200	화학	N	N	N	N		N	255000	0	3	0.00	1053965000	4164	15.19	253500	256000	251500	331500	178500	255000	253113.59	13.82	-202	263666	259332	256166	251832	248666	257750	250250	481	76500	5000	193800	500	1	8886471	22661	10.66	0.41	12	0.05	23931.00	616916.00	294000	20240320	-13.27	186700	20230707	36.58	294000	-13.27	20240320	199900	27.56	20240118	294000	-13.27	20240320	186700	36.58	20230707	0.57	N	002380	5000	480 억	1227971	N	N	43	N	N
153	20240403	090126	57	100.00	KOSPI200	화학	N	N	N	N		N	252500	-2500	5	-0.98	42805000	169	0.62	253500	254000	252500	331500	178500	255000	253284.02	13.82	-76	263666	259332	256166	251832	248666	257750	250250	481	76500	5000	193800	500	1	8886471	22438	10.55	0.41	12	0.00	23931.00	616916.00	294000	20240320	-14.12	186700	20230707	35.24	294000	-14.12	20240320	199900	26.31	20240118	294000	-14.12	20240320	186700	35.24	20230707	0.57	N	002380	5000	480 억	1227971	N	N	43	N	N
154	20240402	160124	57	100.00	KOSPI200	화학	N	N	N	N		N	255000	-2500	5	-0.97	7015319000	27389	73.64	256500	260500	253000	334500	180500	257500	256134.08	13.77	3191	272166	264832	260166	252832	248166	262500	250500	481	77000	5000	195700	500	1	8886471	22661	10.66	0.41	12	0.31	23931.00	616916.00	294000	20240320	-13.27	186700	20230707	36.58	294000	-13.27	20240320	199900	27.56	20240118	294000	-13.27	20240320	186700	36.58	20230707	0.56	N	002380	5000	480 억	1223233	N	N	43	N	N
155	20240402	150125	57	100.00	KOSPI200	화학	N	N	N	N		N	255500	-2000	5	-0.78	6448052000	25167	67.67	256500	260500	253000	334500	180500	257500	256208.03	13.77	3118	272166	264832	260166	252832	248166	262500	250500	481	77000	5000	195700	500	1	8886471	22705	10.68	0.41	12	0.28	23931.00	616916.00	294000	20240320	-13.10	186700	20230707	36.85	294000	-13.10	20240320	199900	27.81	20240118	294000	-13.10	20240320	186700	36.85	20230707	0.56	N	002380	5000	480 억	1223233	N	N	50	N	N
156	20240402	140126	57	100.00	KOSPI200	화학	N	N	N	N		N	256000	-1500	5	-0.58	5534530000	21590	58.05	256500	260500	253000	334500	180500	257500	256344.24	13.77	1467	272166	264832	260166	252832	248166	262500	250500	481	77000	5000	195700	500	1	8886471	22749	10.70	0.41	12	0.24	23931.00	616916.00	294000	20240320	-12.93	186700	20230707	37.12	294000	-12.93	20240320	199900	28.06	20240118	294000	-12.93	20240320	186700	37.12	20230707	0.56	N	002380	5000	480 억	1223233	N	N	50	N	N
157	20240402	130125	57	100.00	KOSPI200	화학	N	N	N	N		N	255000	-2500	5	-0.97	4829560000	18827	50.62	256500	260500	253000	334500	180500	257500	256520.48	13.77	175	272166	264832	260166	252832	248166	262500	250500	481	77000	5000	195700	500	1	8886471	22661	10.66	0.41	12	0.21	23931.00	616916.00	294000	20240320	-13.27	186700	20230707	36.58	294000	-13.27	20240320	199900	27.56	20240118	294000	-13.27	20240320	186700	36.58	20230707	0.56	N	002380	5000	480 억	1223233	N	N	50	N	N
158	20240402	120125	57	100.00	KOSPI200	화학	N	N	N	N		N	255500	-2000	5	-0.78	3425375500	13319	35.81	256500	260500	255500	334500	180500	257500	257178.42	13.77	-323	272166	264832	260166	252832	248166	262500	250500	481	77000	5000	195700	500	1	8886471	22705	10.68	0.41	12	0.15	23931.00	616916.00	294000	20240320	-13.10	186700	20230707	36.85	294000	-13.10	20240320	199900	27.81	20240118	294000	-13.10	20240320	186700	36.85	20230707	0.56	N	002380	5000	480 억	1223233	N	N	50	N	N
159	20240402	110125	57	100.00	KOSPI200	화학	N	N	N	N		N	256500	-1000	5	-0.39	2347139000	9111	24.50	256500	260500	256000	334500	180500	257500	257616.60	13.77	-393	272166	264832	260166	252832	248166	262500	250500	481	77000	5000	195700	500	1	8886471	22794	10.72	0.42	12	0.10	23931.00	616916.00	294000	20240320	-12.76	186700	20230707	37.39	294000	-12.76	20240320	199900	28.31	20240118	294000	-12.76	20240320	186700	37.39	20230707	0.56	N	002380	5000	480 억	1223233	N	N	50	N	N
160	20240402	100125	57	100.00	KOSPI200	화학	N	N	N	N		N	259000	1500	2	0.58	1194373500	4623	12.43	256500	260500	256000	334500	180500	257500	258363.98	13.77	-662	272166	264832	260166	252832	248166	262500	250500	481	77000	5000	195700	500	1	8886471	23016	10.82	0.42	12	0.05	23931.00	616916.00	294000	20240320	-11.90	186700	20230707	38.73	294000	-11.90	20240320	199900	29.56	20240118	294000	-11.90	20240320	186700	38.73	20230707	0.56	N	002380	5000	480 억	1223233	N	N	50	N	N
161	20240402	090124	57	100.00	KOSPI200	화학	N	N	N	N		N	257500	0	3	0.00	114977000	448	1.20	256500	257500	256000	334500	180500	257500	256537.69	13.77	-187	272166	264832	260166	252832	248166	262500	250500	481	77000	5000	195700	500	1	8886471	22883	10.76	0.42	12	0.01	23931.00	616916.00	294000	20240320	-12.41	186700	20230707	37.92	294000	-12.41	20240320	199900	28.81	20240118	294000	-12.41	20240320	186700	37.92	20230707	0.56	N	002380	5000	480 억	1223233	N	N	50	N	N
162	20240401	160125	57	100.00	KOSPI200	화학	N	N	N	N		N	257500	-2000	5	-0.77	9617541500	37033	105.00	261500	267500	255500	337000	182000	259500	259701.99	13.66	10563	271166	265332	260666	254832	250166	263000	252500	481	77500	5000	197220	500	1	8886471	22883	10.76	0.42	12	0.42	23931.00	616916.00	294000	20240320	-12.41	186700	20230707	37.92	294000	-12.41	20240320	199900	28.81	20240118	294000	-12.41	20240320	186700	37.92	20230707	0.57	N	002380	5000	480 억	1213787	N	N	50	N	N
163	20240401	150124	57	100.00	KOSPI200	화학	N	N	N	N		N	257000	-2500	5	-0.96	8849441000	34053	96.55	261500	267500	255500	337000	182000	259500	259872.58	13.66	8616	271166	265332	260666	254832	250166	263000	252500	481	77500	5000	197220	500	1	8886471	22838	10.74	0.42	12	0.38	23931.00	616916.00	294000	20240320	-12.59	186700	20230707	37.65	294000	-12.59	20240320	199900	28.56	20240118	294000	-12.59	20240320	186700	37.65	20230707	0.57	N	002380	5000	480 억	1213787	N	N	10	N	N
164	20240401	140125	57	100.00	KOSPI200	화학	N	N	N	N		N	257500	-2000	5	-0.77	6591679000	25255	71.60	261500	267500	257000	337000	182000	259500	261004.91	13.66	5633	271166	265332	260666	254832	250166	263000	252500	481	77500	5000	197220	500	1	8886471	22883	10.76	0.42	12	0.28	23931.00	616916.00	294000	20240320	-12.41	186700	20230707	37.92	294000	-12.41	20240320	199900	28.81	20240118	294000	-12.41	20240320	186700	37.92	20230707	0.57	N	002380	5000	480 억	1213787	N	N	10	N	N
165	20240401	130124	57	100.00	KOSPI200	화학	N	N	N	N		N	262500	3000	2	1.16	3718896500	14153	40.13	261500	267500	259000	337000	182000	259500	262763.83	13.66	1289	271166	265332	260666	254832	250166	263000	252500	481	77500	5000	197220	500	1	8886471	23327	10.97	0.43	12	0.16	23931.00	616916.00	294000	20240320	-10.71	186700	20230707	40.60	294000	-10.71	20240320	199900	31.32	20240118	294000	-10.71	20240320	186700	40.60	20230707	0.57	N	002380	5000	480 억	1213787	N	N	10	N	N
166	20240401	120125	57	100.00	KOSPI200	화학	N	N	N	N		N	263000	3500	2	1.35	3092327000	11756	33.33	261500	267500	259000	337000	182000	259500	263042.45	13.66	993	271166	265332	260666	254832	250166	263000	252500	481	77500	5000	197220	500	1	8886471	23371	10.99	0.43	12	0.13	23931.00	616916.00	294000	20240320	-10.54	186700	20230707	40.87	294000	-10.54	20240320	199900	31.57	20240118	294000	-10.54	20240320	186700	40.87	20230707	0.57	N	002380	5000	480 억	1213787	N	N	10	N	N
167	20240401	110125	57	100.00	KOSPI200	화학	N	N	N	N		N	262500	3000	2	1.16	2755385000	10471	29.69	261500	267500	259000	337000	182000	259500	263144.40	13.66	795	271166	265332	260666	254832	250166	263000	252500	481	77500	5000	197220	500	1	8886471	23327	10.97	0.43	12	0.12	23931.00	616916.00	294000	20240320	-10.71	186700	20230707	40.60	294000	-10.71	20240320	199900	31.32	20240118	294000	-10.71	20240320	186700	40.60	20230707	0.57	N	002380	5000	480 억	1213787	N	N	10	N	N
168	20240401	100124	57	100.00	KOSPI200	화학	N	N	N	N		N	264000	4500	2	1.73	1953361000	7418	21.03	261500	267500	259000	337000	182000	259500	263327.18	13.66	100	271166	265332	260666	254832	250166	263000	252500	481	77500	5000	197220	500	1	8886471	23460	11.03	0.43	12	0.08	23931.00	616916.00	294000	20240320	-10.20	186700	20230707	41.40	294000	-10.20	20240320	199900	32.07	20240118	294000	-10.20	20240320	186700	41.40	20230707	0.57	N	002380	5000	480 억	1213787	N	N	10	N	N
169	20240401	090125	57	100.00	KOSPI200	화학	N	N	N	N		N	261500	2000	2	0.77	36861500	141	0.40	261500	262000	260000	337000	182000	259500	261429.08	13.66	49	271166	265332	260666	254832	250166	263000	252500	481	77500	5000	197220	500	1	8886471	23238	10.93	0.42	12	0.00	23931.00	616916.00	294000	20240320	-11.05	186700	20230707	40.06	294000	-11.05	20240320	199900	30.82	20240118	294000	-11.05	20240320	186700	40.06	20230707	0.57	N	002380	5000	480 억	1213787	N	N	10	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History