KissMeData/010060/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	160253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-1400	5	-1.45	6177412600	65092	83.03	96300	96300	94600	125100	67500	96300	94902.80	22.98	-15065	98033	97166	95533	94666	93033	97600	95100	1071	28800	5000	69330	100	1	19606262	18606	2.63	0.50	12	0.33	36019.00	188949.00	121500	20230627	-21.89	76200	20230530	24.54	116400	-18.47	20240111	87800	8.09	20240412	121500	-21.89	20230627	76200	24.54	20230530	1.21	N	010060	5000	1070 억	4505259	N	N	528	N	N
3	20240430	150252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-1400	5	-1.45	5054195400	53258	67.94	96300	96300	94600	125100	67500	96300	94900.21	22.98	-14613	98033	97166	95533	94666	93033	97600	95100	1071	28800	5000	69330	100	1	19606262	18606	2.63	0.50	12	0.27	36019.00	188949.00	121500	20230627	-21.89	76200	20230530	24.54	116400	-18.47	20240111	87800	8.09	20240412	121500	-21.89	20230627	76200	24.54	20230530	1.21	N	010060	5000	1070 억	4505259	N	N	64	N	N
4	20240430	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94800	-1500	5	-1.56	3674403800	38711	49.38	96300	96300	94600	125100	67500	96300	94918.86	22.98	-8640	98033	97166	95533	94666	93033	97600	95100	1071	28800	5000	69330	100	1	19606262	18587	2.63	0.50	12	0.20	36019.00	188949.00	121500	20230627	-21.98	76200	20230530	24.41	116400	-18.56	20240111	87800	7.97	20240412	121500	-21.98	20230627	76200	24.41	20230530	1.21	N	010060	5000	1070 억	4505259	N	N	64	N	N
5	20240430	130252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-1400	5	-1.45	3012273600	31730	40.48	96300	96300	94600	125100	67500	96300	94934.56	22.98	-6695	98033	97166	95533	94666	93033	97600	95100	1071	28800	5000	69330	100	1	19606262	18606	2.63	0.50	12	0.16	36019.00	188949.00	121500	20230627	-21.89	76200	20230530	24.54	116400	-18.47	20240111	87800	8.09	20240412	121500	-21.89	20230627	76200	24.54	20230530	1.21	N	010060	5000	1070 억	4505259	N	N	64	N	N
6	20240430	120253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-1400	5	-1.45	2455519100	25864	32.99	96300	96300	94600	125100	67500	96300	94939.65	22.98	-4927	98033	97166	95533	94666	93033	97600	95100	1071	28800	5000	69330	100	1	19606262	18606	2.63	0.50	12	0.13	36019.00	188949.00	121500	20230627	-21.89	76200	20230530	24.54	116400	-18.47	20240111	87800	8.09	20240412	121500	-21.89	20230627	76200	24.54	20230530	1.21	N	010060	5000	1070 억	4505259	N	N	64	N	N
7	20240430	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94800	-1500	5	-1.56	1881660500	19820	25.28	96300	96300	94600	125100	67500	96300	94937.46	22.98	-3953	98033	97166	95533	94666	93033	97600	95100	1071	28800	5000	69330	100	1	19606262	18587	2.63	0.50	12	0.10	36019.00	188949.00	121500	20230627	-21.98	76200	20230530	24.41	116400	-18.56	20240111	87800	7.97	20240412	121500	-21.98	20230627	76200	24.41	20230530	1.21	N	010060	5000	1070 억	4505259	N	N	64	N	N
8	20240430	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94900	-1400	5	-1.45	1358680400	14304	18.25	96300	96300	94600	125100	67500	96300	94986.05	22.98	-1447	98033	97166	95533	94666	93033	97600	95100	1071	28800	5000	69330	100	1	19606262	18606	2.63	0.50	12	0.07	36019.00	188949.00	121500	20230627	-21.89	76200	20230530	24.54	116400	-18.47	20240111	87800	8.09	20240412	121500	-21.89	20230627	76200	24.54	20230530	1.21	N	010060	5000	1070 억	4505259	N	N	64	N	N
9	20240430	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	95500	-800	5	-0.83	102703600	1070	1.36	96300	96300	95500	125100	67500	96300	95984.67	22.98	-591	98033	97166	95533	94666	93033	97600	95100	1071	28800	5000	69330	100	1	19606262	18724	2.65	0.51	12	0.01	36019.00	188949.00	121500	20230627	-21.40	76200	20230530	25.33	116400	-17.96	20240111	87800	8.77	20240412	121500	-21.40	20230627	76200	25.33	20230530	1.21	N	010060	5000	1070 억	4505259	N	N	64	N	N
10	20240429	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	96300	2600	2	2.77	7469521000	78107	122.98	94800	96400	93900	121800	65600	93700	95630.09	22.79	38528	95833	94766	93533	92466	91233	94150	91850	1071	28100	5000	67460	100	1	19606262	18881	2.67	0.51	12	0.40	36019.00	188949.00	121500	20230627	-20.74	76200	20230530	26.38	116400	-17.27	20240111	87800	9.68	20240412	121500	-20.74	20230627	76200	26.38	20230530	1.21	N	010060	5000	1070 억	4467496	N	N	64	N	N
11	20240429	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	96100	2400	2	2.56	6746855700	70590	111.14	94800	96400	93900	121800	65600	93700	95578.07	22.79	37240	95833	94766	93533	92466	91233	94150	91850	1071	28100	5000	67460	100	1	19606262	18842	2.67	0.51	12	0.36	36019.00	188949.00	121500	20230627	-20.91	76200	20230530	26.12	116400	-17.44	20240111	87800	9.45	20240412	121500	-20.91	20230627	76200	26.12	20230530	1.21	N	010060	5000	1070 억	4467496	N	N	479	N	N
12	20240429	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	96300	2600	2	2.77	5825059600	61005	96.05	94800	96400	93900	121800	65600	93700	95484.95	22.79	33990	95833	94766	93533	92466	91233	94150	91850	1071	28100	5000	67460	100	1	19606262	18881	2.67	0.51	12	0.31	36019.00	188949.00	121500	20230627	-20.74	76200	20230530	26.38	116400	-17.27	20240111	87800	9.68	20240412	121500	-20.74	20230627	76200	26.38	20230530	1.21	N	010060	5000	1070 억	4467496	N	N	479	N	N
13	20240429	130252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	96200	2500	2	2.67	5134906400	53825	84.75	94800	96400	93900	121800	65600	93700	95400.03	22.79	30229	95833	94766	93533	92466	91233	94150	91850	1071	28100	5000	67460	100	1	19606262	18861	2.67	0.51	12	0.27	36019.00	188949.00	121500	20230627	-20.82	76200	20230530	26.25	116400	-17.35	20240111	87800	9.57	20240412	121500	-20.82	20230627	76200	26.25	20230530	1.21	N	010060	5000	1070 억	4467496	N	N	479	N	N
14	20240429	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	95800	2100	2	2.24	3346144300	35185	55.40	94800	95800	93900	121800	65600	93700	95101.44	22.79	17349	95833	94766	93533	92466	91233	94150	91850	1071	28100	5000	67460	100	1	19606262	18783	2.66	0.51	12	0.18	36019.00	188949.00	121500	20230627	-21.15	76200	20230530	25.72	116400	-17.70	20240111	87800	9.11	20240412	121500	-21.15	20230627	76200	25.72	20230530	1.21	N	010060	5000	1070 억	4467496	N	N	479	N	N
15	20240429	110245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	95300	1600	2	1.71	1947661200	20546	32.35	94800	95300	93900	121800	65600	93700	94795.15	22.79	7481	95833	94766	93533	92466	91233	94150	91850	1071	28100	5000	67460	100	1	19606262	18685	2.65	0.50	12	0.10	36019.00	188949.00	121500	20230627	-21.56	76200	20230530	25.07	116400	-18.13	20240111	87800	8.54	20240412	121500	-21.56	20230627	76200	25.07	20230530	1.21	N	010060	5000	1070 억	4467496	N	N	479	N	N
16	20240429	100251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94500	800	2	0.85	1081642600	11424	17.99	94800	95300	93900	121800	65600	93700	94681.60	22.79	2656	95833	94766	93533	92466	91233	94150	91850	1071	28100	5000	67460	100	1	19606262	18528	2.62	0.50	12	0.06	36019.00	188949.00	121500	20230627	-22.22	76200	20230530	24.02	116400	-18.81	20240111	87800	7.63	20240412	121500	-22.22	20230627	76200	24.02	20230530	1.21	N	010060	5000	1070 억	4467496	N	N	479	N	N
17	20240429	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94600	900	2	0.96	133212800	1407	2.22	94800	94900	93900	121800	65600	93700	94678.61	22.79	332	95833	94766	93533	92466	91233	94150	91850	1071	28100	5000	67460	100	1	19606262	18548	2.63	0.50	12	0.01	36019.00	188949.00	121500	20230627	-22.14	76200	20230530	24.15	116400	-18.73	20240111	87800	7.74	20240412	121500	-22.14	20230627	76200	24.15	20230530	1.21	N	010060	5000	1070 억	4467496	N	N	479	N	N
18	20240426	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93700	0	3	0.00	5911063900	63457	137.71	94600	94600	92300	121800	65600	93700	93150.60	22.78	-1065	96833	95266	94133	92566	91433	94700	92000	1071	28100	5000	67460	100	1	19606262	18371	2.60	0.50	12	0.32	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	87800	6.72	20240412	122400	-23.45	20230426	76200	22.97	20230530	1.20	N	010060	5000	1070 억	4466171	N	N	479	N	N
19	20240426	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93700	0	3	0.00	5481075700	58860	127.74	94600	94600	92300	121800	65600	93700	93120.55	22.78	-2664	96833	95266	94133	92566	91433	94700	92000	1071	28100	5000	67460	100	1	19606262	18371	2.60	0.50	12	0.30	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	87800	6.72	20240412	122400	-23.45	20230426	76200	22.97	20230530	1.20	N	010060	5000	1070 억	4466171	N	N	308	N	N
20	20240426	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-800	5	-0.85	4122640400	44331	96.21	94600	94600	92300	121800	65600	93700	92996.78	22.78	-5341	96833	95266	94133	92566	91433	94700	92000	1071	28100	5000	67460	100	1	19606262	18214	2.58	0.49	12	0.23	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	87800	5.81	20240412	122400	-24.10	20230426	76200	21.92	20230530	1.20	N	010060	5000	1070 억	4466171	N	N	308	N	N
21	20240426	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92700	-1000	5	-1.07	2801283700	30077	65.27	94600	94600	92600	121800	65600	93700	93137.07	22.78	-5394	96833	95266	94133	92566	91433	94700	92000	1071	28100	5000	67460	100	1	19606262	18175	2.57	0.49	12	0.15	36019.00	188949.00	121500	20230627	-23.70	76200	20230530	21.65	116400	-20.36	20240111	87800	5.58	20240412	122400	-24.26	20230426	76200	21.65	20230530	1.20	N	010060	5000	1070 억	4466171	N	N	308	N	N
22	20240426	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93100	-600	5	-0.64	1782317600	19119	41.49	94600	94600	92700	121800	65600	93700	93222.32	22.78	-1558	96833	95266	94133	92566	91433	94700	92000	1071	28100	5000	67460	100	1	19606262	18253	2.58	0.49	12	0.10	36019.00	188949.00	121500	20230627	-23.37	76200	20230530	22.18	116400	-20.02	20240111	87800	6.04	20240412	122400	-23.94	20230426	76200	22.18	20230530	1.20	N	010060	5000	1070 억	4466171	N	N	308	N	N
23	20240426	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93400	-300	5	-0.32	1257039100	13490	29.28	94600	94600	92700	121800	65600	93700	93183.03	22.78	-2613	96833	95266	94133	92566	91433	94700	92000	1071	28100	5000	67460	100	1	19606262	18312	2.59	0.49	12	0.07	36019.00	188949.00	121500	20230627	-23.13	76200	20230530	22.57	116400	-19.76	20240111	87800	6.38	20240412	122400	-23.69	20230426	76200	22.57	20230530	1.20	N	010060	5000	1070 억	4466171	N	N	308	N	N
24	20240426	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93400	-300	5	-0.32	378111700	4039	8.77	94600	94600	93300	121800	65600	93700	93615.18	22.78	324	96833	95266	94133	92566	91433	94700	92000	1071	28100	5000	67460	100	1	19606262	18312	2.59	0.49	12	0.02	36019.00	188949.00	121500	20230627	-23.13	76200	20230530	22.57	116400	-19.76	20240111	87800	6.38	20240412	122400	-23.69	20230426	76200	22.57	20230530	1.20	N	010060	5000	1070 억	4466171	N	N	308	N	N
25	20240426	090251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93700	0	3	0.00	38926400	414	0.90	94600	94600	93700	121800	65600	93700	94025.12	22.78	134	96833	95266	94133	92566	91433	94700	92000	1071	28100	5000	67460	100	1	19606262	18371	2.60	0.50	12	0.00	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	87800	6.72	20240412	122400	-23.45	20230426	76200	22.97	20230530	1.20	N	010060	5000	1070 억	4466171	N	N	308	N	N
26	20240425	160249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-800	5	-0.85	4341084800	45979	72.63	94000	95700	93000	122800	66200	94500	94414.68	22.72	0	96633	95566	94233	93166	91833	96100	93700	1071	28300	5000	68040	100	1	19606262	18371	2.60	0.50	12	0.23	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	87800	6.72	20240412	124000	-24.44	20230425	76200	22.97	20230530	1.20	N	010060	5000	1070 억	4453849	N	N	308	N	N
27	20240425	150250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94200	-300	5	-0.32	3754246800	39727	62.76	94000	95700	93000	122800	66200	94500	94501.14	22.72	2575	96633	95566	94233	93166	91833	96100	93700	1071	28300	5000	68040	100	1	19606262	18469	2.62	0.50	12	0.20	36019.00	188949.00	121500	20230627	-22.47	76200	20230530	23.62	116400	-19.07	20240111	87800	7.29	20240412	124000	-24.03	20230425	76200	23.62	20230530	1.20	N	010060	5000	1070 억	4453849	N	N	0	N	N
28	20240425	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94400	-100	5	-0.11	3013760500	31866	50.34	94000	95700	93000	122800	66200	94500	94576.06	22.72	5998	96633	95566	94233	93166	91833	96100	93700	1071	28300	5000	68040	100	1	19606262	18508	2.62	0.50	12	0.16	36019.00	188949.00	121500	20230627	-22.30	76200	20230530	23.88	116400	-18.90	20240111	87800	7.52	20240412	124000	-23.87	20230425	76200	23.88	20230530	1.20	N	010060	5000	1070 억	4453849	N	N	0	N	N
29	20240425	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-200	5	-0.21	2728336800	28843	45.56	94000	95700	93000	122800	66200	94500	94592.69	22.72	5611	96633	95566	94233	93166	91833	96100	93700	1071	28300	5000	68040	100	1	19606262	18489	2.62	0.50	12	0.15	36019.00	188949.00	121500	20230627	-22.39	76200	20230530	23.75	116400	-18.99	20240111	87800	7.40	20240412	124000	-23.95	20230425	76200	23.75	20230530	1.20	N	010060	5000	1070 억	4453849	N	N	0	N	N
30	20240425	120248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-200	5	-0.21	2484359000	26255	41.47	94000	95700	93000	122800	66200	94500	94624.23	22.72	5817	96633	95566	94233	93166	91833	96100	93700	1071	28300	5000	68040	100	1	19606262	18489	2.62	0.50	12	0.13	36019.00	188949.00	121500	20230627	-22.39	76200	20230530	23.75	116400	-18.99	20240111	87800	7.40	20240412	124000	-23.95	20230425	76200	23.75	20230530	1.20	N	010060	5000	1070 억	4453849	N	N	0	N	N
31	20240425	110249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94700	200	2	0.21	2105359400	22248	35.14	94000	95700	93000	122800	66200	94500	94631.41	22.72	4817	96633	95566	94233	93166	91833	96100	93700	1071	28300	5000	68040	100	1	19606262	18567	2.63	0.50	12	0.11	36019.00	188949.00	121500	20230627	-22.06	76200	20230530	24.28	116400	-18.64	20240111	87800	7.86	20240412	124000	-23.63	20230425	76200	24.28	20230530	1.20	N	010060	5000	1070 억	4453849	N	N	0	N	N
32	20240425	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94600	100	2	0.11	1497856100	15806	24.97	94000	95700	93000	122800	66200	94500	94765.07	22.72	3601	96633	95566	94233	93166	91833	96100	93700	1071	28300	5000	68040	100	1	19606262	18548	2.63	0.50	12	0.08	36019.00	188949.00	121500	20230627	-22.14	76200	20230530	24.15	116400	-18.73	20240111	87800	7.74	20240412	124000	-23.71	20230425	76200	24.15	20230530	1.20	N	010060	5000	1070 억	4453849	N	N	0	N	N
33	20240425	090250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93300	-1200	5	-1.27	171634500	1830	2.89	94000	94000	93300	122800	66200	94500	93788.57	22.72	-1193	96633	95566	94233	93166	91833	96100	93700	1071	28300	5000	68040	100	1	19606262	18293	2.59	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.21	76200	20230530	22.44	116400	-19.85	20240111	87800	6.26	20240412	124000	-24.76	20230425	76200	22.44	20230530	1.20	N	010060	5000	1070 억	4453849	N	N	0	N	N
34	20240424	160248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94500	1200	2	1.29	5930437200	63076	149.68	94200	95300	92900	121200	65400	93300	94018.36	22.65	12804	95766	94532	93466	92232	91166	94000	91700	1071	27900	5000	67170	100	1	19606262	18528	2.62	0.50	12	0.32	36019.00	188949.00	121500	20230627	-22.22	76200	20230530	24.02	116400	-18.81	20240111	87800	7.63	20240412	124000	-23.79	20230425	76200	24.02	20230530	1.22	N	010060	5000	1070 억	4440995	N	N	82	N	N
35	20240424	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94600	1300	2	1.39	5551155500	59065	140.16	94200	95300	92900	121200	65400	93300	93983.84	22.65	11848	95766	94532	93466	92232	91166	94000	91700	1071	27900	5000	67170	100	1	19606262	18548	2.63	0.50	12	0.30	36019.00	188949.00	121500	20230627	-22.14	76200	20230530	24.15	116400	-18.73	20240111	87800	7.74	20240412	124000	-23.71	20230425	76200	24.15	20230530	1.22	N	010060	5000	1070 억	4440995	N	N	82	N	N
36	20240424	140249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93700	400	2	0.43	2769923800	29610	70.26	94200	94200	92900	121200	65400	93300	93546.90	22.65	6580	95766	94532	93466	92232	91166	94000	91700	1071	27900	5000	67170	100	1	19606262	18371	2.60	0.50	12	0.15	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	87800	6.72	20240412	124000	-24.44	20230425	76200	22.97	20230530	1.22	N	010060	5000	1070 억	4440995	N	N	82	N	N
37	20240424	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93400	100	2	0.11	2351169700	25130	59.63	94200	94200	92900	121200	65400	93300	93560.27	22.65	5330	95766	94532	93466	92232	91166	94000	91700	1071	27900	5000	67170	100	1	19606262	18312	2.59	0.49	12	0.13	36019.00	188949.00	121500	20230627	-23.13	76200	20230530	22.57	116400	-19.76	20240111	87800	6.38	20240412	124000	-24.68	20230425	76200	22.57	20230530	1.22	N	010060	5000	1070 억	4440995	N	N	82	N	N
38	20240424	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93500	200	2	0.21	1987825800	21239	50.40	94200	94200	92900	121200	65400	93300	93593.19	22.65	3527	95766	94532	93466	92232	91166	94000	91700	1071	27900	5000	67170	100	1	19606262	18332	2.60	0.49	12	0.11	36019.00	188949.00	121500	20230627	-23.05	76200	20230530	22.70	116400	-19.67	20240111	87800	6.49	20240412	124000	-24.60	20230425	76200	22.70	20230530	1.22	N	010060	5000	1070 억	4440995	N	N	82	N	N
39	20240424	110248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93700	400	2	0.43	1727876400	18458	43.80	94200	94200	92900	121200	65400	93300	93611.25	22.65	2201	95766	94532	93466	92232	91166	94000	91700	1071	27900	5000	67170	100	1	19606262	18371	2.60	0.50	12	0.09	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	87800	6.72	20240412	124000	-24.44	20230425	76200	22.97	20230530	1.22	N	010060	5000	1070 억	4440995	N	N	82	N	N
40	20240424	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93500	200	2	0.21	1101761400	11768	27.93	94200	94200	92900	121200	65400	93300	93623.50	22.65	990	95766	94532	93466	92232	91166	94000	91700	1071	27900	5000	67170	100	1	19606262	18332	2.60	0.49	12	0.06	36019.00	188949.00	121500	20230627	-23.05	76200	20230530	22.70	116400	-19.67	20240111	87800	6.49	20240412	124000	-24.60	20230425	76200	22.70	20230530	1.22	N	010060	5000	1070 억	4440995	N	N	82	N	N
41	20240424	090249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	94100	800	2	0.86	98556500	1048	2.49	94200	94200	93500	121200	65400	93300	94042.46	22.65	70	95766	94532	93466	92232	91166	94000	91700	1071	27900	5000	67170	100	1	19606262	18449	2.61	0.50	12	0.01	36019.00	188949.00	121500	20230627	-22.55	76200	20230530	23.49	116400	-19.16	20240111	87800	7.18	20240412	124000	-24.11	20230425	76200	23.49	20230530	1.22	N	010060	5000	1070 억	4440995	N	N	82	N	N
42	20240423	160239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93300	200	2	0.21	3919724500	42063	131.39	93600	94700	92400	121000	65200	93100	93186.97	22.62	7383	94833	93966	92733	91866	90633	93350	91250	1071	27900	5000	67030	100	1	19606262	18293	2.59	0.49	12	0.21	36019.00	188949.00	121500	20230627	-23.21	76200	20230530	22.44	116400	-19.85	20240111	87800	6.26	20240412	124000	-24.76	20230425	76200	22.44	20230530	1.23	N	010060	5000	1070 억	4434346	N	N	82	N	N
43	20240423	150247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93300	200	2	0.21	3546492300	38058	118.88	93600	94700	92400	121000	65200	93100	93186.51	22.62	5517	94833	93966	92733	91866	90633	93350	91250	1071	27900	5000	67030	100	1	19606262	18293	2.59	0.49	12	0.19	36019.00	188949.00	121500	20230627	-23.21	76200	20230530	22.44	116400	-19.85	20240111	87800	6.26	20240412	124000	-24.76	20230425	76200	22.44	20230530	1.23	N	010060	5000	1070 억	4434346	N	N	85	N	N
44	20240423	140248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92800	-300	5	-0.32	2899981300	31106	97.16	93600	94700	92400	121000	65200	93100	93229.00	22.62	2963	94833	93966	92733	91866	90633	93350	91250	1071	27900	5000	67030	100	1	19606262	18195	2.58	0.49	12	0.16	36019.00	188949.00	121500	20230627	-23.62	76200	20230530	21.78	116400	-20.27	20240111	87800	5.69	20240412	124000	-25.16	20230425	76200	21.78	20230530	1.23	N	010060	5000	1070 억	4434346	N	N	85	N	N
45	20240423	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93200	100	2	0.11	2518548600	27009	84.37	93600	94700	92400	121000	65200	93100	93248.49	22.62	2228	94833	93966	92733	91866	90633	93350	91250	1071	27900	5000	67030	100	1	19606262	18273	2.59	0.49	12	0.14	36019.00	188949.00	121500	20230627	-23.29	76200	20230530	22.31	116400	-19.93	20240111	87800	6.15	20240412	124000	-24.84	20230425	76200	22.31	20230530	1.23	N	010060	5000	1070 억	4434346	N	N	85	N	N
46	20240423	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-200	5	-0.21	2204163000	23622	73.79	93600	94700	92400	121000	65200	93100	93309.75	22.62	127	94833	93966	92733	91866	90633	93350	91250	1071	27900	5000	67030	100	1	19606262	18214	2.58	0.49	12	0.12	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	87800	5.81	20240412	124000	-25.08	20230425	76200	21.92	20230530	1.23	N	010060	5000	1070 억	4434346	N	N	85	N	N
47	20240423	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92500	-600	5	-0.64	1777956700	19027	59.43	93600	94700	92500	121000	65200	93100	93443.88	22.62	-2191	94833	93966	92733	91866	90633	93350	91250	1071	27900	5000	67030	100	1	19606262	18136	2.57	0.49	12	0.10	36019.00	188949.00	121500	20230627	-23.87	76200	20230530	21.39	116400	-20.53	20240111	87800	5.35	20240412	124000	-25.40	20230425	76200	21.39	20230530	1.23	N	010060	5000	1070 억	4434346	N	N	85	N	N
48	20240423	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92700	-400	5	-0.43	1237651600	13202	41.24	93600	94700	92600	121000	65200	93100	93747.28	22.62	-966	94833	93966	92733	91866	90633	93350	91250	1071	27900	5000	67030	100	1	19606262	18175	2.57	0.49	12	0.07	36019.00	188949.00	121500	20230627	-23.70	76200	20230530	21.65	116400	-20.36	20240111	87800	5.58	20240412	124000	-25.24	20230425	76200	21.65	20230530	1.23	N	010060	5000	1070 억	4434346	N	N	85	N	N
49	20240423	090247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93400	300	2	0.32	51435200	550	1.72	93600	93600	93200	121000	65200	93100	93518.55	22.62	52	94833	93966	92733	91866	90633	93350	91250	1071	27900	5000	67030	100	1	19606262	18312	2.59	0.49	12	0.00	36019.00	188949.00	121500	20230627	-23.13	76200	20230530	22.57	116400	-19.76	20240111	87800	6.38	20240412	124000	-24.68	20230425	76200	22.57	20230530	1.23	N	010060	5000	1070 억	4434346	N	N	85	N	N
50	20240422	160247	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93100	500	2	0.54	2969829100	31985	63.18	93600	93600	91500	120300	64900	92600	92850.14	22.58	8891	94333	93466	92133	91266	89933	93900	91700	1071	27700	5000	66670	100	1	19606262	18253	2.58	0.49	12	0.16	36019.00	188949.00	121500	20230627	-23.37	76200	20230530	22.18	116400	-20.02	20240111	87800	6.04	20240412	124000	-24.92	20230425	76200	22.18	20230530	1.23	N	010060	5000	1070 억	4427653	N	N	85	N	N
51	20240422	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93000	400	2	0.43	2503400800	26975	53.29	93600	93600	91500	120300	64900	92600	92804.48	22.58	6021	94333	93466	92133	91266	89933	93900	91700	1071	27700	5000	66670	100	1	19606262	18234	2.58	0.49	12	0.14	36019.00	188949.00	121500	20230627	-23.46	76200	20230530	22.05	116400	-20.10	20240111	87800	5.92	20240412	124000	-25.00	20230425	76200	22.05	20230530	1.23	N	010060	5000	1070 억	4427653	N	N	183	N	N
52	20240422	140246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	300	2	0.32	2161260900	23295	46.02	93600	93600	91500	120300	64900	92600	92777.89	22.58	4509	94333	93466	92133	91266	89933	93900	91700	1071	27700	5000	66670	100	1	19606262	18214	2.58	0.49	12	0.12	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	87800	5.81	20240412	124000	-25.08	20230425	76200	21.92	20230530	1.23	N	010060	5000	1070 억	4427653	N	N	183	N	N
53	20240422	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92600	0	3	0.00	1872531400	20184	39.87	93600	93600	91500	120300	64900	92600	92773.06	22.58	2838	94333	93466	92133	91266	89933	93900	91700	1071	27700	5000	66670	100	1	19606262	18155	2.57	0.49	12	0.10	36019.00	188949.00	121500	20230627	-23.79	76200	20230530	21.52	116400	-20.45	20240111	87800	5.47	20240412	124000	-25.32	20230425	76200	21.52	20230530	1.23	N	010060	5000	1070 억	4427653	N	N	183	N	N
54	20240422	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92800	200	2	0.22	1547211500	16675	32.94	93600	93600	91500	120300	64900	92600	92786.30	22.58	3894	94333	93466	92133	91266	89933	93900	91700	1071	27700	5000	66670	100	1	19606262	18195	2.58	0.49	12	0.09	36019.00	188949.00	121500	20230627	-23.62	76200	20230530	21.78	116400	-20.27	20240111	87800	5.69	20240412	124000	-25.16	20230425	76200	21.78	20230530	1.23	N	010060	5000	1070 억	4427653	N	N	183	N	N
55	20240422	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93100	500	2	0.54	1402988000	15122	29.87	93600	93600	91500	120300	64900	92600	92777.94	22.58	3877	94333	93466	92133	91266	89933	93900	91700	1071	27700	5000	66670	100	1	19606262	18253	2.58	0.49	12	0.08	36019.00	188949.00	121500	20230627	-23.37	76200	20230530	22.18	116400	-20.02	20240111	87800	6.04	20240412	124000	-24.92	20230425	76200	22.18	20230530	1.23	N	010060	5000	1070 억	4427653	N	N	183	N	N
56	20240422	100246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92700	100	2	0.11	1041615300	11231	22.19	93600	93600	91500	120300	64900	92600	92744.66	22.58	2898	94333	93466	92133	91266	89933	93900	91700	1071	27700	5000	66670	100	1	19606262	18175	2.57	0.49	12	0.06	36019.00	188949.00	121500	20230627	-23.70	76200	20230530	21.65	116400	-20.36	20240111	87800	5.58	20240412	124000	-25.24	20230425	76200	21.65	20230530	1.23	N	010060	5000	1070 억	4427653	N	N	183	N	N
57	20240422	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	300	2	0.32	115332400	1234	2.44	93600	93600	92800	120300	64900	92600	93462.24	22.58	397	94333	93466	92133	91266	89933	93900	91700	1071	27700	5000	66670	100	1	19606262	18214	2.58	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	87800	5.81	20240412	124000	-25.08	20230425	76200	21.92	20230530	1.23	N	010060	5000	1070 억	4427653	N	N	183	N	N
58	20240419	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-300	5	-0.32	4650950500	50602	85.06	91500	93000	90800	120700	65100	92900	91912.25	22.52	4069	93966	93432	92666	92132	91366	93700	92400	1071	27800	5000	66880	100	1	19606262	18155	2.57	0.49	12	0.26	36019.00	188949.00	121500	20230627	-23.79	76200	20230530	21.52	116400	-20.45	20240111	87800	5.47	20240412	124000	-25.32	20230425	76200	21.52	20230530	1.25	N	010060	5000	1070 억	4415492	N	N	183	N	N
59	20240419	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	0	3	0.00	4322142900	47054	79.09	91500	93000	90800	120700	65100	92900	91854.91	22.52	4727	93966	93432	92666	92132	91366	93700	92400	1071	27800	5000	66880	100	1	19606262	18214	2.58	0.49	12	0.24	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	87800	5.81	20240412	124000	-25.08	20230425	76200	21.92	20230530	1.25	N	010060	5000	1070 억	4415492	N	N	0	N	N
60	20240419	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92300	-600	5	-0.65	3669254400	39993	67.22	91500	92700	90800	120700	65100	92900	91747.36	22.52	3020	93966	93432	92666	92132	91366	93700	92400	1071	27800	5000	66880	100	1	19606262	18097	2.56	0.49	12	0.20	36019.00	188949.00	121500	20230627	-24.03	76200	20230530	21.13	116400	-20.70	20240111	87800	5.13	20240412	124000	-25.56	20230425	76200	21.13	20230530	1.25	N	010060	5000	1070 억	4415492	N	N	0	N	N
61	20240419	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-300	5	-0.32	3161484500	34500	57.99	91500	92600	90800	120700	65100	92900	91637.16	22.52	3071	93966	93432	92666	92132	91366	93700	92400	1071	27800	5000	66880	100	1	19606262	18155	2.57	0.49	12	0.18	36019.00	188949.00	121500	20230627	-23.79	76200	20230530	21.52	116400	-20.45	20240111	87800	5.47	20240412	124000	-25.32	20230425	76200	21.52	20230530	1.25	N	010060	5000	1070 억	4415492	N	N	0	N	N
62	20240419	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92100	-800	5	-0.86	2502063300	27343	45.96	91500	92300	90800	120700	65100	92900	91506.44	22.52	-1473	93966	93432	92666	92132	91366	93700	92400	1071	27800	5000	66880	100	1	19606262	18057	2.56	0.49	12	0.14	36019.00	188949.00	121500	20230627	-24.20	76200	20230530	20.87	116400	-20.88	20240111	87800	4.90	20240412	124000	-25.73	20230425	76200	20.87	20230530	1.25	N	010060	5000	1070 억	4415492	N	N	0	N	N
63	20240419	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91500	-1400	5	-1.51	1725076000	18872	31.72	91500	91900	90800	120700	65100	92900	91409.13	22.52	-1142	93966	93432	92666	92132	91366	93700	92400	1071	27800	5000	66880	100	1	19606262	17940	2.54	0.48	12	0.10	36019.00	188949.00	121500	20230627	-24.69	76200	20230530	20.08	116400	-21.39	20240111	87800	4.21	20240412	124000	-26.21	20230425	76200	20.08	20230530	1.25	N	010060	5000	1070 억	4415492	N	N	0	N	N
64	20240419	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-1300	5	-1.40	1022801700	11188	18.81	91500	91900	90800	120700	65100	92900	91419.27	22.52	-1067	93966	93432	92666	92132	91366	93700	92400	1071	27800	5000	66880	100	1	19606262	17959	2.54	0.48	12	0.06	36019.00	188949.00	121500	20230627	-24.61	76200	20230530	20.21	116400	-21.31	20240111	87800	4.33	20240412	124000	-26.13	20230425	76200	20.21	20230530	1.25	N	010060	5000	1070 억	4415492	N	N	0	N	N
65	20240419	090235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91100	-1800	5	-1.94	251802500	2758	4.64	91500	91900	90800	120700	65100	92900	91297.79	22.52	-994	93966	93432	92666	92132	91366	93700	92400	1071	27800	5000	66880	100	1	19606262	17861	2.53	0.48	12	0.01	36019.00	188949.00	121500	20230627	-25.02	76200	20230530	19.55	116400	-21.74	20240111	87800	3.76	20240412	124000	-26.53	20230425	76200	19.55	20230530	1.25	N	010060	5000	1070 억	4415492	N	N	0	N	N
66	20240418	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	900	2	0.98	5497110200	59294	117.02	92700	93200	91900	119600	64400	92000	92708.96	22.44	17221	93800	92900	91400	90500	89000	93350	90950	1071	27600	5000	66240	100	1	19606262	18214	2.58	0.49	12	0.30	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	87800	5.81	20240412	124000	-25.08	20230425	76200	21.92	20230530	1.25	N	010060	5000	1070 억	4399924	N	N	686	N	N
67	20240418	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	93000	1000	2	1.09	5099666400	55017	108.58	92700	93200	91900	119600	64400	92000	92692.56	22.44	16477	93800	92900	91400	90500	89000	93350	90950	1071	27600	5000	66240	100	1	19606262	18234	2.58	0.49	12	0.28	36019.00	188949.00	121500	20230627	-23.46	76200	20230530	22.05	116400	-20.10	20240111	87800	5.92	20240412	124000	-25.00	20230425	76200	22.05	20230530	1.25	N	010060	5000	1070 억	4399924	N	N	686	N	N
68	20240418	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	900	2	0.98	3855849300	41630	82.16	92700	93100	91900	119600	64400	92000	92621.89	22.44	12985	93800	92900	91400	90500	89000	93350	90950	1071	27600	5000	66240	100	1	19606262	18214	2.58	0.49	12	0.21	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	87800	5.81	20240412	124000	-25.08	20230425	76200	21.92	20230530	1.25	N	010060	5000	1070 억	4399924	N	N	686	N	N
69	20240418	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	900	2	0.98	2853853000	30842	60.87	92700	93100	91900	119600	64400	92000	92531.39	22.44	9892	93800	92900	91400	90500	89000	93350	90950	1071	27600	5000	66240	100	1	19606262	18214	2.58	0.49	12	0.16	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	87800	5.81	20240412	124000	-25.08	20230425	76200	21.92	20230530	1.25	N	010060	5000	1070 억	4399924	N	N	686	N	N
70	20240418	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92800	800	2	0.87	2354105400	25459	50.24	92700	93100	91900	119600	64400	92000	92466.53	22.44	8105	93800	92900	91400	90500	89000	93350	90950	1071	27600	5000	66240	100	1	19606262	18195	2.58	0.49	12	0.13	36019.00	188949.00	121500	20230627	-23.62	76200	20230530	21.78	116400	-20.27	20240111	87800	5.69	20240412	124000	-25.16	20230425	76200	21.78	20230530	1.25	N	010060	5000	1070 억	4399924	N	N	686	N	N
71	20240418	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92200	200	2	0.22	1562324800	16911	33.37	92700	93000	91900	119600	64400	92000	92385.12	22.44	4040	93800	92900	91400	90500	89000	93350	90950	1071	27600	5000	66240	100	1	19606262	18077	2.56	0.49	12	0.09	36019.00	188949.00	121500	20230627	-24.12	76200	20230530	21.00	116400	-20.79	20240111	87800	5.01	20240412	124000	-25.65	20230425	76200	21.00	20230530	1.25	N	010060	5000	1070 억	4399924	N	N	686	N	N
72	20240418	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92300	300	2	0.33	961709700	10408	20.54	92700	93000	91900	119600	64400	92000	92401.01	22.44	3537	93800	92900	91400	90500	89000	93350	90950	1071	27600	5000	66240	100	1	19606262	18097	2.56	0.49	12	0.05	36019.00	188949.00	121500	20230627	-24.03	76200	20230530	21.13	116400	-20.70	20240111	87800	5.13	20240412	124000	-25.56	20230425	76200	21.13	20230530	1.25	N	010060	5000	1070 억	4399924	N	N	686	N	N
73	20240418	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92500	500	2	0.54	137536000	1483	2.93	92700	93000	92500	119600	64400	92000	92741.74	22.44	714	93800	92900	91400	90500	89000	93350	90950	1071	27600	5000	66240	100	1	19606262	18136	2.57	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.87	76200	20230530	21.39	116400	-20.53	20240111	87800	5.35	20240412	124000	-25.40	20230425	76200	21.39	20230530	1.25	N	010060	5000	1070 억	4399924	N	N	686	N	N
74	20240417	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92000	2100	2	2.34	4546601900	49786	93.19	89900	92300	89900	116800	63000	89900	91327.37	22.26	18870	91233	90566	89733	89066	88233	90900	89400	1071	26900	5000	64720	100	1	19606262	18038	2.55	0.49	12	0.25	36019.00	188949.00	121500	20230627	-24.28	76200	20230530	20.73	116400	-20.96	20240111	87800	4.78	20240412	124000	-25.81	20230425	76200	20.73	20230530	1.25	N	010060	5000	1070 억	4364955	N	N	686	N	N
75	20240417	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91900	2000	2	2.22	3983727600	43658	81.72	89900	92300	89900	116800	63000	89900	91253.63	22.26	17500	91233	90566	89733	89066	88233	90900	89400	1071	26900	5000	64720	100	1	19606262	18018	2.55	0.49	12	0.22	36019.00	188949.00	121500	20230627	-24.36	76200	20230530	20.60	116400	-21.05	20240111	87800	4.67	20240412	124000	-25.89	20230425	76200	20.60	20230530	1.25	N	010060	5000	1070 억	4364955	N	N	1380	N	N
76	20240417	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91500	1600	2	1.78	2793322200	30706	57.48	89900	91700	89900	116800	63000	89900	90975.69	22.26	9195	91233	90566	89733	89066	88233	90900	89400	1071	26900	5000	64720	100	1	19606262	17940	2.54	0.48	12	0.16	36019.00	188949.00	121500	20230627	-24.69	76200	20230530	20.08	116400	-21.39	20240111	87800	4.21	20240412	124000	-26.21	20230425	76200	20.08	20230530	1.25	N	010060	5000	1070 억	4364955	N	N	1380	N	N
77	20240417	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91400	1500	2	1.67	2344142000	25791	48.28	89900	91700	89900	116800	63000	89900	90896.30	22.26	6676	91233	90566	89733	89066	88233	90900	89400	1071	26900	5000	64720	100	1	19606262	17920	2.54	0.48	12	0.13	36019.00	188949.00	121500	20230627	-24.77	76200	20230530	19.95	116400	-21.48	20240111	87800	4.10	20240412	124000	-26.29	20230425	76200	19.95	20230530	1.25	N	010060	5000	1070 억	4364955	N	N	1380	N	N
78	20240417	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91400	1500	2	1.67	2173902800	23929	44.79	89900	91700	89900	116800	63000	89900	90854.62	22.26	5753	91233	90566	89733	89066	88233	90900	89400	1071	26900	5000	64720	100	1	19606262	17920	2.54	0.48	12	0.12	36019.00	188949.00	121500	20230627	-24.77	76200	20230530	19.95	116400	-21.48	20240111	87800	4.10	20240412	124000	-26.29	20230425	76200	19.95	20230530	1.25	N	010060	5000	1070 억	4364955	N	N	1380	N	N
79	20240417	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91100	1200	2	1.33	1506644600	16620	31.11	89900	91500	89900	116800	63000	89900	90660.05	22.26	1122	91233	90566	89733	89066	88233	90900	89400	1071	26900	5000	64720	100	1	19606262	17861	2.53	0.48	12	0.08	36019.00	188949.00	121500	20230627	-25.02	76200	20230530	19.55	116400	-21.74	20240111	87800	3.76	20240412	124000	-26.53	20230425	76200	19.55	20230530	1.25	N	010060	5000	1070 억	4364955	N	N	1380	N	N
80	20240417	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90400	500	2	0.56	601275400	6663	12.47	89900	91000	89900	116800	63000	89900	90249.60	22.26	12	91233	90566	89733	89066	88233	90900	89400	1071	26900	5000	64720	100	1	19606262	17724	2.51	0.48	12	0.03	36019.00	188949.00	121500	20230627	-25.60	76200	20230530	18.64	116400	-22.34	20240111	87800	2.96	20240412	124000	-27.10	20230425	76200	18.64	20230530	1.25	N	010060	5000	1070 억	4364955	N	N	1380	N	N
81	20240417	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90500	600	2	0.67	93595500	1038	1.94	89900	91000	89900	116800	63000	89900	90219.93	22.26	-27	91233	90566	89733	89066	88233	90900	89400	1071	26900	5000	64720	100	1	19606262	17744	2.51	0.48	12	0.01	36019.00	188949.00	121500	20230627	-25.51	76200	20230530	18.77	116400	-22.25	20240111	87800	3.08	20240412	124000	-27.02	20230425	76200	18.77	20230530	1.25	N	010060	5000	1070 억	4364955	N	N	1380	N	N
82	20240416	160237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89900	-300	5	-0.33	4737821400	52853	89.09	89600	90400	88900	117200	63200	90200	89641.44	22.25	2165	91866	91032	89766	88932	87666	91450	89350	1071	27000	5000	64940	100	1	19606262	17626	2.50	0.48	12	0.27	36019.00	188949.00	121500	20230627	-26.01	76200	20230530	17.98	116400	-22.77	20240111	87800	2.39	20240412	124000	-27.50	20230425	76200	17.98	20230530	1.29	N	010060	5000	1070 억	4362473	N	N	1380	N	N
83	20240416	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90100	-100	5	-0.11	4220147700	47100	79.39	89600	90400	88900	117200	63200	90200	89599.74	22.25	1897	91866	91032	89766	88932	87666	91450	89350	1071	27000	5000	64940	100	1	19606262	17665	2.50	0.48	12	0.24	36019.00	188949.00	121500	20230627	-25.84	76200	20230530	18.24	116400	-22.59	20240111	87800	2.62	20240412	124000	-27.34	20230425	76200	18.24	20230530	1.29	N	010060	5000	1070 억	4362473	N	N	211	N	N
84	20240416	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89100	-1100	5	-1.22	2725479000	30429	51.29	89600	90400	88900	117200	63200	90200	89568.47	22.25	1725	91866	91032	89766	88932	87666	91450	89350	1071	27000	5000	64940	100	1	19606262	17469	2.47	0.47	12	0.16	36019.00	188949.00	121500	20230627	-26.67	76200	20230530	16.93	116400	-23.45	20240111	87800	1.48	20240412	124000	-28.15	20230425	76200	16.93	20230530	1.29	N	010060	5000	1070 억	4362473	N	N	211	N	N
85	20240416	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89400	-800	5	-0.89	2065137000	23024	38.81	89600	90400	89300	117200	63200	90200	89694.97	22.25	3358	91866	91032	89766	88932	87666	91450	89350	1071	27000	5000	64940	100	1	19606262	17528	2.48	0.47	12	0.12	36019.00	188949.00	121500	20230627	-26.42	76200	20230530	17.32	116400	-23.20	20240111	87800	1.82	20240412	124000	-27.90	20230425	76200	17.32	20230530	1.29	N	010060	5000	1070 억	4362473	N	N	211	N	N
86	20240416	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89500	-700	5	-0.78	1472751900	16402	27.65	89600	90400	89300	117200	63200	90200	89791.00	22.25	2930	91866	91032	89766	88932	87666	91450	89350	1071	27000	5000	64940	100	1	19606262	17548	2.48	0.47	12	0.08	36019.00	188949.00	121500	20230627	-26.34	76200	20230530	17.45	116400	-23.11	20240111	87800	1.94	20240412	124000	-27.82	20230425	76200	17.45	20230530	1.29	N	010060	5000	1070 억	4362473	N	N	211	N	N
87	20240416	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89800	-400	5	-0.44	978181700	10881	18.34	89600	90400	89300	117200	63200	90200	89898.14	22.25	3398	91866	91032	89766	88932	87666	91450	89350	1071	27000	5000	64940	100	1	19606262	17606	2.49	0.48	12	0.06	36019.00	188949.00	121500	20230627	-26.09	76200	20230530	17.85	116400	-22.85	20240111	87800	2.28	20240412	124000	-27.58	20230425	76200	17.85	20230530	1.29	N	010060	5000	1070 억	4362473	N	N	211	N	N
88	20240416	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89900	-300	5	-0.33	614897700	6842	11.53	89600	90300	89300	117200	63200	90200	89871.05	22.25	2741	91866	91032	89766	88932	87666	91450	89350	1071	27000	5000	64940	100	1	19606262	17626	2.50	0.48	12	0.03	36019.00	188949.00	121500	20230627	-26.01	76200	20230530	17.98	116400	-22.77	20240111	87800	2.39	20240412	124000	-27.50	20230425	76200	17.98	20230530	1.29	N	010060	5000	1070 억	4362473	N	N	211	N	N
89	20240416	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90000	-200	5	-0.22	35685000	398	0.67	89600	90000	89400	117200	63200	90200	89660.80	22.25	43	91866	91032	89766	88932	87666	91450	89350	1071	27000	5000	64940	100	1	19606262	17646	2.50	0.48	12	0.00	36019.00	188949.00	121500	20230627	-25.93	76200	20230530	18.11	116400	-22.68	20240111	87800	2.51	20240412	124000	-27.42	20230425	76200	18.11	20230530	1.29	N	010060	5000	1070 억	4362473	N	N	211	N	N
90	20240415	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90200	600	2	0.67	5285125200	59267	71.13	89600	90600	88500	116400	62800	89600	89174.17	22.28	-6623	93200	91400	89600	87800	86000	92300	88700	1071	26800	5000	64510	100	1	19606262	17685	2.50	0.48	12	0.30	36019.00	188949.00	121500	20230627	-25.76	76200	20230530	18.37	116400	-22.51	20240111	87800	2.73	20240412	124000	-27.26	20230425	76200	18.37	20230530	1.26	N	010060	5000	1070 억	4368943	N	N	211	N	N
91	20240415	150234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90400	800	2	0.89	4838884200	54316	65.19	89600	90600	88500	116400	62800	89600	89087.13	22.28	-6725	93200	91400	89600	87800	86000	92300	88700	1071	26800	5000	64510	100	1	19606262	17724	2.51	0.48	12	0.28	36019.00	188949.00	121500	20230627	-25.60	76200	20230530	18.64	116400	-22.34	20240111	87800	2.96	20240412	124000	-27.10	20230425	76200	18.64	20230530	1.26	N	010060	5000	1070 억	4368943	N	N	347	N	N
92	20240415	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88600	-1000	5	-1.12	3322652300	37357	44.84	89600	90000	88500	116400	62800	89600	88942.28	22.28	-5452	93200	91400	89600	87800	86000	92300	88700	1071	26800	5000	64510	100	1	19606262	17371	2.46	0.47	12	0.19	36019.00	188949.00	121500	20230627	-27.08	76200	20230530	16.27	116400	-23.88	20240111	87800	0.91	20240412	124000	-28.55	20230425	76200	16.27	20230530	1.26	N	010060	5000	1070 억	4368943	N	N	347	N	N
93	20240415	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88800	-800	5	-0.89	2672375700	30027	36.04	89600	90000	88500	116400	62800	89600	88998.01	22.28	-4706	93200	91400	89600	87800	86000	92300	88700	1071	26800	5000	64510	100	1	19606262	17410	2.47	0.47	12	0.15	36019.00	188949.00	121500	20230627	-26.91	76200	20230530	16.54	116400	-23.71	20240111	87800	1.14	20240412	124000	-28.39	20230425	76200	16.54	20230530	1.26	N	010060	5000	1070 억	4368943	N	N	347	N	N
94	20240415	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88800	-800	5	-0.89	2331184700	26182	31.42	89600	90000	88500	116400	62800	89600	89036.52	22.28	-5901	93200	91400	89600	87800	86000	92300	88700	1071	26800	5000	64510	100	1	19606262	17410	2.47	0.47	12	0.13	36019.00	188949.00	121500	20230627	-26.91	76200	20230530	16.54	116400	-23.71	20240111	87800	1.14	20240412	124000	-28.39	20230425	76200	16.54	20230530	1.26	N	010060	5000	1070 억	4368943	N	N	347	N	N
95	20240415	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88600	-1000	5	-1.12	1956822400	21958	26.35	89600	90000	88500	116400	62800	89600	89115.41	22.28	-7117	93200	91400	89600	87800	86000	92300	88700	1071	26800	5000	64510	100	1	19606262	17371	2.46	0.47	12	0.11	36019.00	188949.00	121500	20230627	-27.08	76200	20230530	16.27	116400	-23.88	20240111	87800	0.91	20240412	124000	-28.55	20230425	76200	16.27	20230530	1.26	N	010060	5000	1070 억	4368943	N	N	347	N	N
96	20240415	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88800	-800	5	-0.89	1530647300	17146	20.58	89600	90000	88600	116400	62800	89600	89270.35	22.28	-7234	93200	91400	89600	87800	86000	92300	88700	1071	26800	5000	64510	100	1	19606262	17410	2.47	0.47	12	0.09	36019.00	188949.00	121500	20230627	-26.91	76200	20230530	16.54	116400	-23.71	20240111	87800	1.14	20240412	124000	-28.39	20230425	76200	16.54	20230530	1.26	N	010060	5000	1070 억	4368943	N	N	347	N	N
97	20240415	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89600	0	3	0.00	78205200	874	1.05	89600	89600	89000	116400	62800	89600	89471.71	22.28	-83	93200	91400	89600	87800	86000	92300	88700	1071	26800	5000	64510	100	1	19606262	17567	2.49	0.47	12	0.00	36019.00	188949.00	121500	20230627	-26.26	76200	20230530	17.59	116400	-23.02	20240111	87800	2.05	20240412	124000	-27.74	20230425	76200	17.59	20230530	1.26	N	010060	5000	1070 억	4368943	N	N	347	N	N
98	20240412	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89600	1300	2	1.47	7486101700	83230	68.87	88600	91400	87800	114700	61900	88300	89944.98	22.31	-18617	93233	90766	89533	87066	85833	90150	86450	1071	26400	5000	63570	100	1	19606262	17567	2.49	0.47	12	0.42	36019.00	188949.00	121500	20230627	-26.26	76200	20230530	17.59	116400	-23.02	20240111	87800	2.05	20240412	124000	-27.74	20230425	76200	17.59	20230530	1.28	N	010060	5000	1070 억	4374513	N	N	347	N	N
99	20240412	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89200	900	2	1.02	7055223300	78421	64.89	88600	91400	87800	114700	61900	88300	89966.00	22.31	-17684	93233	90766	89533	87066	85833	90150	86450	1071	26400	5000	63570	100	1	19606262	17489	2.48	0.47	12	0.40	36019.00	188949.00	121500	20230627	-26.58	76200	20230530	17.06	116400	-23.37	20240111	87800	1.59	20240412	124000	-28.06	20230425	76200	17.06	20230530	1.28	N	010060	5000	1070 억	4374513	N	N	290	N	N
100	20240412	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90500	2200	2	2.49	5050247600	56151	46.46	88600	91400	87800	114700	61900	88300	89940.47	22.31	-311	93233	90766	89533	87066	85833	90150	86450	1071	26400	5000	63570	100	1	19606262	17744	2.51	0.48	12	0.29	36019.00	188949.00	121500	20230627	-25.51	76200	20230530	18.77	116400	-22.25	20240111	87800	3.08	20240412	124000	-27.02	20230425	76200	18.77	20230530	1.28	N	010060	5000	1070 억	4374513	N	N	290	N	N
101	20240412	130232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90600	2300	2	2.60	4391390300	48871	40.44	88600	91400	87800	114700	61900	88300	89856.77	22.31	544	93233	90766	89533	87066	85833	90150	86450	1071	26400	5000	63570	100	1	19606262	17763	2.52	0.48	12	0.25	36019.00	188949.00	121500	20230627	-25.43	76200	20230530	18.90	116400	-22.16	20240111	87800	3.19	20240412	124000	-26.94	20230425	76200	18.90	20230530	1.28	N	010060	5000	1070 억	4374513	N	N	290	N	N
102	20240412	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90900	2600	2	2.94	3841352800	42808	35.42	88600	91400	87800	114700	61900	88300	89734.46	22.31	391	93233	90766	89533	87066	85833	90150	86450	1071	26400	5000	63570	100	1	19606262	17822	2.52	0.48	12	0.22	36019.00	188949.00	121500	20230627	-25.19	76200	20230530	19.29	116400	-21.91	20240111	87800	3.53	20240412	124000	-26.69	20230425	76200	19.29	20230530	1.28	N	010060	5000	1070 억	4374513	N	N	290	N	N
103	20240412	110232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90800	2500	2	2.83	3091550200	34563	28.60	88600	90900	87800	114700	61900	88300	89446.81	22.31	-2468	93233	90766	89533	87066	85833	90150	86450	1071	26400	5000	63570	100	1	19606262	17802	2.52	0.48	12	0.18	36019.00	188949.00	121500	20230627	-25.27	76200	20230530	19.16	116400	-21.99	20240111	87800	3.42	20240412	124000	-26.77	20230425	76200	19.16	20230530	1.28	N	010060	5000	1070 억	4374513	N	N	290	N	N
104	20240412	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	90100	1800	2	2.04	1964193600	22113	18.30	88600	90400	87800	114700	61900	88300	88825.29	22.31	-3739	93233	90766	89533	87066	85833	90150	86450	1071	26400	5000	63570	100	1	19606262	17665	2.50	0.48	12	0.11	36019.00	188949.00	121500	20230627	-25.84	76200	20230530	18.24	116400	-22.59	20240111	87800	2.62	20240412	124000	-27.34	20230425	76200	18.24	20230530	1.28	N	010060	5000	1070 억	4374513	N	N	290	N	N
105	20240412	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88400	100	2	0.11	251840100	2849	2.36	88600	89200	88000	114700	61900	88300	88395.96	22.31	-1903	93233	90766	89533	87066	85833	90150	86450	1071	26400	5000	63570	100	1	19606262	17332	2.45	0.47	12	0.01	36019.00	188949.00	121500	20230627	-27.24	76200	20230530	16.01	116400	-24.05	20240111	88000	0.45	20240412	124000	-28.71	20230425	76200	16.01	20230530	1.28	N	010060	5000	1070 억	4374513	N	N	290	N	N
106	20240411	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88300	-4000	5	-4.33	10756560200	120535	247.15	91200	92000	88300	119900	64700	92300	89242.17	22.49	-39453	93500	92900	92200	91600	90900	93200	91900	1071	27600	5000	66450	100	1	19606262	17312	2.45	0.47	12	0.61	36019.00	188949.00	121500	20230627	-27.33	76200	20230530	15.88	116400	-24.14	20240111	88300	0.00	20240411	124000	-28.79	20230425	76200	15.88	20230530	1.24	N	010060	5000	1070 억	4408754	N	N	290	N	N
107	20240411	150235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88700	-3600	5	-3.90	8714981900	97451	199.82	91200	92000	88400	119900	64700	92300	89429.37	22.49	-28777	93500	92900	92200	91600	90900	93200	91900	1071	27600	5000	66450	100	1	19606262	17391	2.46	0.47	12	0.50	36019.00	188949.00	121500	20230627	-27.00	76200	20230530	16.40	116400	-23.80	20240111	88400	0.34	20240411	124000	-28.47	20230425	76200	16.40	20230530	1.24	N	010060	5000	1070 억	4408754	N	N	200	N	N
108	20240411	140237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88900	-3400	5	-3.68	7060335900	78826	161.63	91200	92000	88400	119900	64700	92300	89568.62	22.49	-24805	93500	92900	92200	91600	90900	93200	91900	1071	27600	5000	66450	100	1	19606262	17430	2.47	0.47	12	0.40	36019.00	188949.00	121500	20230627	-26.83	76200	20230530	16.67	116400	-23.63	20240111	88400	0.57	20240411	124000	-28.31	20230425	76200	16.67	20230530	1.24	N	010060	5000	1070 억	4408754	N	N	200	N	N
109	20240411	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89900	-2400	5	-2.60	5526201500	61645	126.40	91200	92000	88400	119900	64700	92300	89645.58	22.49	-17790	93500	92900	92200	91600	90900	93200	91900	1071	27600	5000	66450	100	1	19606262	17626	2.50	0.48	12	0.31	36019.00	188949.00	121500	20230627	-26.01	76200	20230530	17.98	116400	-22.77	20240111	88400	1.70	20240411	124000	-27.50	20230425	76200	17.98	20230530	1.24	N	010060	5000	1070 억	4408754	N	N	200	N	N
110	20240411	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89500	-2800	5	-3.03	5083397500	56709	116.28	91200	92000	88400	119900	64700	92300	89640.05	22.49	-16770	93500	92900	92200	91600	90900	93200	91900	1071	27600	5000	66450	100	1	19606262	17548	2.48	0.47	12	0.29	36019.00	188949.00	121500	20230627	-26.34	76200	20230530	17.45	116400	-23.11	20240111	88400	1.24	20240411	124000	-27.82	20230425	76200	17.45	20230530	1.24	N	010060	5000	1070 억	4408754	N	N	200	N	N
111	20240411	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	89700	-2600	5	-2.82	4637403100	51726	106.06	91200	92000	88400	119900	64700	92300	89653.23	22.49	-15800	93500	92900	92200	91600	90900	93200	91900	1071	27600	5000	66450	100	1	19606262	17587	2.49	0.47	12	0.26	36019.00	188949.00	121500	20230627	-26.17	76200	20230530	17.72	116400	-22.94	20240111	88400	1.47	20240411	124000	-27.66	20230425	76200	17.72	20230530	1.24	N	010060	5000	1070 억	4408754	N	N	200	N	N
112	20240411	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	88900	-3400	5	-3.68	3819870000	42614	87.38	91200	92000	88400	119900	64700	92300	89638.85	22.49	-14605	93500	92900	92200	91600	90900	93200	91900	1071	27600	5000	66450	100	1	19606262	17430	2.47	0.47	12	0.22	36019.00	188949.00	121500	20230627	-26.83	76200	20230530	16.67	116400	-23.63	20240111	88400	0.57	20240411	124000	-28.31	20230425	76200	16.67	20230530	1.24	N	010060	5000	1070 억	4408754	N	N	200	N	N
113	20240411	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91300	-1000	5	-1.08	274542900	3008	6.17	91200	92000	91000	119900	64700	92300	91270.91	22.49	-1070	93500	92900	92200	91600	90900	93200	91900	1071	27600	5000	66450	100	1	19606262	17901	2.53	0.48	12	0.02	36019.00	188949.00	121500	20230627	-24.86	76200	20230530	19.82	116400	-21.56	20240111	91000	0.33	20240411	124000	-26.37	20230425	76200	19.82	20230530	1.24	N	010060	5000	1070 억	4408754	N	N	200	N	N
114	20240409	160228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92300	200	2	0.22	4478501500	48617	113.95	91500	92800	91500	119700	64500	92100	92117.25	22.47	-7567	94500	93300	92700	91500	90900	93000	91200	1071	27600	5000	66310	100	1	19606262	18097	2.56	0.49	12	0.25	36019.00	188949.00	121500	20230627	-24.03	76200	20230530	21.13	116400	-20.70	20240111	91000	1.43	20240117	124000	-25.56	20230425	76200	21.13	20230530	1.28	N	010060	5000	1070 억	4405157	N	N	200	N	N
115	20240409	150229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92500	400	2	0.43	4170081900	45279	106.13	91500	92800	91500	119700	64500	92100	92097.48	22.47	-7604	94500	93300	92700	91500	90900	93000	91200	1071	27600	5000	66310	100	1	19606262	18136	2.57	0.49	12	0.23	36019.00	188949.00	121500	20230627	-23.87	76200	20230530	21.39	116400	-20.53	20240111	91000	1.65	20240117	124000	-25.40	20230425	76200	21.39	20230530	1.28	N	010060	5000	1070 억	4405157	N	N	67	N	N
116	20240409	140232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92200	100	2	0.11	3551156700	38574	90.41	91500	92800	91500	119700	64500	92100	92060.86	22.47	-8427	94500	93300	92700	91500	90900	93000	91200	1071	27600	5000	66310	100	1	19606262	18077	2.56	0.49	12	0.20	36019.00	188949.00	121500	20230627	-24.12	76200	20230530	21.00	116400	-20.79	20240111	91000	1.32	20240117	124000	-25.65	20230425	76200	21.00	20230530	1.28	N	010060	5000	1070 억	4405157	N	N	67	N	N
117	20240409	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92400	300	2	0.33	3070737400	33369	78.21	91500	92800	91500	119700	64500	92100	92023.60	22.47	-6491	94500	93300	92700	91500	90900	93000	91200	1071	27600	5000	66310	100	1	19606262	18116	2.57	0.49	12	0.17	36019.00	188949.00	121500	20230627	-23.95	76200	20230530	21.26	116400	-20.62	20240111	91000	1.54	20240117	124000	-25.48	20230425	76200	21.26	20230530	1.28	N	010060	5000	1070 억	4405157	N	N	67	N	N
118	20240409	120230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92100	0	3	0.00	2602545000	28293	66.31	91500	92800	91500	119700	64500	92100	91985.37	22.47	-5908	94500	93300	92700	91500	90900	93000	91200	1071	27600	5000	66310	100	1	19606262	18057	2.56	0.49	12	0.14	36019.00	188949.00	121500	20230627	-24.20	76200	20230530	20.87	116400	-20.88	20240111	91000	1.21	20240117	124000	-25.73	20230425	76200	20.87	20230530	1.28	N	010060	5000	1070 억	4405157	N	N	67	N	N
119	20240409	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-200	5	-0.22	1845267100	20067	47.03	91500	92800	91500	119700	64500	92100	91955.12	22.47	-5911	94500	93300	92700	91500	90900	93000	91200	1071	27600	5000	66310	100	1	19606262	18018	2.55	0.49	12	0.10	36019.00	188949.00	121500	20230627	-24.36	76200	20230530	20.60	116400	-21.05	20240111	91000	0.99	20240117	124000	-25.89	20230425	76200	20.60	20230530	1.28	N	010060	5000	1070 억	4405157	N	N	67	N	N
120	20240409	100228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-200	5	-0.22	847862400	9218	21.61	91500	92800	91500	119700	64500	92100	91978.67	22.47	-3439	94500	93300	92700	91500	90900	93000	91200	1071	27600	5000	66310	100	1	19606262	18018	2.55	0.49	12	0.05	36019.00	188949.00	121500	20230627	-24.36	76200	20230530	20.60	116400	-21.05	20240111	91000	0.99	20240117	124000	-25.89	20230425	76200	20.60	20230530	1.28	N	010060	5000	1070 억	4405157	N	N	67	N	N
121	20240409	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92000	-100	5	-0.11	105123300	1147	2.69	91500	92500	91500	119700	64500	92100	91640.64	22.47	33	94500	93300	92700	91500	90900	93000	91200	1071	27600	5000	66310	100	1	19606262	18038	2.55	0.49	12	0.01	36019.00	188949.00	121500	20230627	-24.28	76200	20230530	20.73	116400	-20.96	20240111	91000	1.10	20240117	124000	-25.81	20230425	76200	20.73	20230530	1.28	N	010060	5000	1070 억	4405157	N	N	67	N	N
122	20240408	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92100	-1600	5	-1.71	3849380800	41646	80.48	93900	93900	92100	121800	65600	93700	92434.40	22.53	-16395	95433	94566	93333	92466	91233	95000	92900	1071	28100	5000	67460	100	1	19606262	18057	2.56	0.49	12	0.21	36019.00	188949.00	121500	20230627	-24.20	76200	20230530	20.87	116400	-20.88	20240111	91000	1.21	20240117	124000	-25.73	20230425	76200	20.87	20230530	1.30	N	010060	5000	1070 억	4417449	N	N	67	N	N
123	20240408	150230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92200	-1500	5	-1.60	3182838100	34414	66.50	93900	93900	92100	121800	65600	93700	92486.72	22.53	-14274	95433	94566	93333	92466	91233	95000	92900	1071	28100	5000	67460	100	1	19606262	18077	2.56	0.49	12	0.18	36019.00	188949.00	121500	20230627	-24.12	76200	20230530	21.00	116400	-20.79	20240111	91000	1.32	20240117	124000	-25.65	20230425	76200	21.00	20230530	1.30	N	010060	5000	1070 억	4417449	N	N	71	N	N
124	20240408	140230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92200	-1500	5	-1.60	2644831400	28584	55.24	93900	93900	92100	121800	65600	93700	92528.39	22.53	-12402	95433	94566	93333	92466	91233	95000	92900	1071	28100	5000	67460	100	1	19606262	18077	2.56	0.49	12	0.15	36019.00	188949.00	121500	20230627	-24.12	76200	20230530	21.00	116400	-20.79	20240111	91000	1.32	20240117	124000	-25.65	20230425	76200	21.00	20230530	1.30	N	010060	5000	1070 억	4417449	N	N	71	N	N
125	20240408	130230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92400	-1300	5	-1.39	2331112600	25185	48.67	93900	93900	92100	121800	65600	93700	92559.56	22.53	-11799	95433	94566	93333	92466	91233	95000	92900	1071	28100	5000	67460	100	1	19606262	18116	2.57	0.49	12	0.13	36019.00	188949.00	121500	20230627	-23.95	76200	20230530	21.26	116400	-20.62	20240111	91000	1.54	20240117	124000	-25.48	20230425	76200	21.26	20230530	1.30	N	010060	5000	1070 억	4417449	N	N	71	N	N
126	20240408	120229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92500	-1200	5	-1.28	1605218900	17329	33.49	93900	93900	92100	121800	65600	93700	92631.94	22.53	-6354	95433	94566	93333	92466	91233	95000	92900	1071	28100	5000	67460	100	1	19606262	18136	2.57	0.49	12	0.09	36019.00	188949.00	121500	20230627	-23.87	76200	20230530	21.39	116400	-20.53	20240111	91000	1.65	20240117	124000	-25.40	20230425	76200	21.39	20230530	1.30	N	010060	5000	1070 억	4417449	N	N	71	N	N
127	20240408	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-1100	5	-1.17	1301506900	14048	27.15	93900	93900	92100	121800	65600	93700	92647.13	22.53	-6123	95433	94566	93333	92466	91233	95000	92900	1071	28100	5000	67460	100	1	19606262	18155	2.57	0.49	12	0.07	36019.00	188949.00	121500	20230627	-23.79	76200	20230530	21.52	116400	-20.45	20240111	91000	1.76	20240117	124000	-25.32	20230425	76200	21.52	20230530	1.30	N	010060	5000	1070 억	4417449	N	N	71	N	N
128	20240408	100228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92700	-1000	5	-1.07	1080329600	11662	22.54	93900	93900	92100	121800	65600	93700	92636.73	22.53	-5576	95433	94566	93333	92466	91233	95000	92900	1071	28100	5000	67460	100	1	19606262	18175	2.57	0.49	12	0.06	36019.00	188949.00	121500	20230627	-23.70	76200	20230530	21.65	116400	-20.36	20240111	91000	1.87	20240117	124000	-25.24	20230425	76200	21.65	20230530	1.30	N	010060	5000	1070 억	4417449	N	N	71	N	N
129	20240408	090230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-800	5	-0.85	184949200	1983	3.83	93900	93900	92900	121800	65600	93700	93267.37	22.53	-1635	95433	94566	93333	92466	91233	95000	92900	1071	28100	5000	67460	100	1	19606262	18214	2.58	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.30	N	010060	5000	1070 억	4417449	N	N	71	N	N
130	20240405	160229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	700	2	0.75	4830633200	51668	111.63	92200	94200	92100	120900	65100	93000	93493.47	22.45	13126	94866	93932	93266	92332	91666	94400	92800	1071	27900	5000	66960	100	1	19606262	18371	2.60	0.50	12	0.26	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	1.28	N	010060	5000	1070 억	4400718	N	N	71	N	N
131	20240405	150228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	700	2	0.75	4391173900	46980	101.50	92200	94200	92100	120900	65100	93000	93469.01	22.45	12815	94866	93932	93266	92332	91666	94400	92800	1071	27900	5000	66960	100	1	19606262	18371	2.60	0.50	12	0.24	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	1.28	N	010060	5000	1070 억	4400718	N	N	156	N	N
132	20240405	140229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	800	2	0.86	3286080800	35204	76.06	92200	94200	92100	120900	65100	93000	93343.96	22.45	6544	94866	93932	93266	92332	91666	94400	92800	1071	27900	5000	66960	100	1	19606262	18391	2.60	0.50	12	0.18	36019.00	188949.00	121500	20230627	-22.80	76200	20230530	23.10	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.28	N	010060	5000	1070 억	4400718	N	N	156	N	N
133	20240405	130227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93900	900	2	0.97	2332105700	25049	54.12	92200	94000	92100	120900	65100	93000	93101.75	22.45	2934	94866	93932	93266	92332	91666	94400	92800	1071	27900	5000	66960	100	1	19606262	18410	2.61	0.50	12	0.13	36019.00	188949.00	121500	20230627	-22.72	76200	20230530	23.23	116400	-19.33	20240111	91000	3.19	20240117	124000	-24.27	20230425	76200	23.23	20230530	1.28	N	010060	5000	1070 억	4400718	N	N	156	N	N
134	20240405	120228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	0	3	0.00	1658085300	17841	38.55	92200	93600	92100	120900	65100	93000	92936.79	22.45	-2368	94866	93932	93266	92332	91666	94400	92800	1071	27900	5000	66960	100	1	19606262	18234	2.58	0.49	12	0.09	36019.00	188949.00	121500	20230627	-23.46	76200	20230530	22.05	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.28	N	010060	5000	1070 억	4400718	N	N	156	N	N
135	20240405	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-100	5	-0.11	1176999300	12665	27.36	92200	93600	92100	120900	65100	93000	92933.23	22.45	-361	94866	93932	93266	92332	91666	94400	92800	1071	27900	5000	66960	100	1	19606262	18214	2.58	0.49	12	0.06	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.28	N	010060	5000	1070 억	4400718	N	N	156	N	N
136	20240405	100216	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93500	500	2	0.54	657923300	7093	15.32	92200	93500	92100	120900	65100	93000	92756.70	22.45	919	94866	93932	93266	92332	91666	94400	92800	1071	27900	5000	66960	100	1	19606262	18332	2.60	0.49	12	0.04	36019.00	188949.00	121500	20230627	-23.05	76200	20230530	22.70	116400	-19.67	20240111	91000	2.75	20240117	124000	-24.60	20230425	76200	22.70	20230530	1.28	N	010060	5000	1070 억	4400718	N	N	156	N	N
137	20240405	090228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-100	5	-0.11	89803400	969	2.09	92200	93300	92200	120900	65100	93000	92676.37	22.45	-119	94866	93932	93266	92332	91666	94400	92800	1071	27900	5000	66960	100	1	19606262	18214	2.58	0.49	12	0.00	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.28	N	010060	5000	1070 억	4400718	N	N	156	N	N
138	20240404	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	600	2	0.65	3826936100	41029	71.43	92900	94200	92600	120100	64700	92400	93275.98	22.23	9862	93733	93066	92433	91766	91133	92750	91450	1071	27700	5000	66520	100	1	19606262	18234	2.58	0.49	12	0.21	36019.00	188949.00	121500	20230627	-23.46	76200	20230530	22.05	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.27	N	010060	5000	1070 억	4359337	N	N	156	N	N
139	20240404	150227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	1000	2	1.08	3356435900	35977	62.64	92900	94200	92600	120100	64700	92400	93293.96	22.23	8797	93733	93066	92433	91766	91133	92750	91450	1071	27700	5000	66520	100	1	19606262	18312	2.59	0.49	12	0.18	36019.00	188949.00	121500	20230627	-23.13	76200	20230530	22.57	116400	-19.76	20240111	91000	2.64	20240117	124000	-24.68	20230425	76200	22.57	20230530	1.27	N	010060	5000	1070 억	4359337	N	N	294	N	N
140	20240404	140226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93500	1100	2	1.19	2850544900	30556	53.20	92900	94200	92600	120100	64700	92400	93289.23	22.23	6988	93733	93066	92433	91766	91133	92750	91450	1071	27700	5000	66520	100	1	19606262	18332	2.60	0.49	12	0.16	36019.00	188949.00	121500	20230627	-23.05	76200	20230530	22.70	116400	-19.67	20240111	91000	2.75	20240117	124000	-24.60	20230425	76200	22.70	20230530	1.27	N	010060	5000	1070 억	4359337	N	N	294	N	N
141	20240404	130225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	700	2	0.76	2355357500	25241	43.94	92900	94200	92600	120100	64700	92400	93314.78	22.23	4997	93733	93066	92433	91766	91133	92750	91450	1071	27700	5000	66520	100	1	19606262	18253	2.58	0.49	12	0.13	36019.00	188949.00	121500	20230627	-23.37	76200	20230530	22.18	116400	-20.02	20240111	91000	2.31	20240117	124000	-24.92	20230425	76200	22.18	20230530	1.27	N	010060	5000	1070 억	4359337	N	N	294	N	N
142	20240404	120225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	600	2	0.65	2085486400	22343	38.90	92900	94200	92600	120100	64700	92400	93339.63	22.23	3668	93733	93066	92433	91766	91133	92750	91450	1071	27700	5000	66520	100	1	19606262	18234	2.58	0.49	12	0.11	36019.00	188949.00	121500	20230627	-23.46	76200	20230530	22.05	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.27	N	010060	5000	1070 억	4359337	N	N	294	N	N
143	20240404	110226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	900	2	0.97	1720201800	18422	32.07	92900	94200	92600	120100	64700	92400	93377.63	22.23	2613	93733	93066	92433	91766	91133	92750	91450	1071	27700	5000	66520	100	1	19606262	18293	2.59	0.49	12	0.09	36019.00	188949.00	121500	20230627	-23.21	76200	20230530	22.44	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.27	N	010060	5000	1070 억	4359337	N	N	294	N	N
144	20240404	100225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	900	2	0.97	1232965100	13194	22.97	92900	94200	92600	120100	64700	92400	93449.00	22.23	755	93733	93066	92433	91766	91133	92750	91450	1071	27700	5000	66520	100	1	19606262	18293	2.59	0.49	12	0.07	36019.00	188949.00	121500	20230627	-23.21	76200	20230530	22.44	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.27	N	010060	5000	1070 억	4359337	N	N	294	N	N
145	20240404	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	600	2	0.65	123183600	1326	2.31	92900	93000	92600	120100	64700	92400	92899.02	22.23	979	93733	93066	92433	91766	91133	92750	91450	1071	27700	5000	66520	100	1	19606262	18234	2.58	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.46	76200	20230530	22.05	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.27	N	010060	5000	1070 억	4359337	N	N	294	N	N
146	20240403	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	-300	5	-0.32	5276279000	57184	103.19	92700	93100	91800	120500	64900	92700	92267.54	22.19	-3931	94500	93600	93100	92200	91700	93350	91950	1071	27800	5000	66740	100	1	19606262	18116	2.57	0.49	12	0.29	36019.00	188949.00	121500	20230627	-23.95	76200	20230530	21.26	116400	-20.62	20240111	91000	1.54	20240117	124000	-25.48	20230425	76200	21.26	20230530	1.27	N	010060	5000	1070 억	4351439	N	N	294	N	N
147	20240403	150225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	-300	5	-0.32	4645903800	50361	90.88	92700	93100	91800	120500	64900	92700	92251.56	22.19	-5067	94500	93600	93100	92200	91700	93350	91950	1071	27800	5000	66740	100	1	19606262	18116	2.57	0.49	12	0.26	36019.00	188949.00	121500	20230627	-23.95	76200	20230530	21.26	116400	-20.62	20240111	91000	1.54	20240117	124000	-25.48	20230425	76200	21.26	20230530	1.27	N	010060	5000	1070 억	4351439	N	N	46	N	N
148	20240403	140224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-100	5	-0.11	3942754900	42762	77.16	92700	93100	91800	120500	64900	92700	92201.71	22.19	-5577	94500	93600	93100	92200	91700	93350	91950	1071	27800	5000	66740	100	1	19606262	18155	2.57	0.49	12	0.22	36019.00	188949.00	121500	20230627	-23.79	76200	20230530	21.52	116400	-20.45	20240111	91000	1.76	20240117	124000	-25.32	20230425	76200	21.52	20230530	1.27	N	010060	5000	1070 억	4351439	N	N	46	N	N
149	20240403	130224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92000	-700	5	-0.76	3062308400	33228	59.96	92700	93100	91800	120500	64900	92700	92159.65	22.19	-8706	94500	93600	93100	92200	91700	93350	91950	1071	27800	5000	66740	100	1	19606262	18038	2.55	0.49	12	0.17	36019.00	188949.00	121500	20230627	-24.28	76200	20230530	20.73	116400	-20.96	20240111	91000	1.10	20240117	124000	-25.81	20230425	76200	20.73	20230530	1.27	N	010060	5000	1070 억	4351439	N	N	46	N	N
150	20240403	120225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92000	-700	5	-0.76	2517358100	27309	49.28	92700	93100	91800	120500	64900	92700	92179.56	22.19	-9070	94500	93600	93100	92200	91700	93350	91950	1071	27800	5000	66740	100	1	19606262	18038	2.55	0.49	12	0.14	36019.00	188949.00	121500	20230627	-24.28	76200	20230530	20.73	116400	-20.96	20240111	91000	1.10	20240117	124000	-25.81	20230425	76200	20.73	20230530	1.27	N	010060	5000	1070 억	4351439	N	N	46	N	N
151	20240403	110225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92000	-700	5	-0.76	2192066900	23776	42.90	92700	93100	91800	120500	64900	92700	92195.54	22.19	-8573	94500	93600	93100	92200	91700	93350	91950	1071	27800	5000	66740	100	1	19606262	18038	2.55	0.49	12	0.12	36019.00	188949.00	121500	20230627	-24.28	76200	20230530	20.73	116400	-20.96	20240111	91000	1.10	20240117	124000	-25.81	20230425	76200	20.73	20230530	1.27	N	010060	5000	1070 억	4351439	N	N	46	N	N
152	20240403	100225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92300	-400	5	-0.43	1119868800	12133	21.89	92700	93100	92000	120500	64900	92700	92297.72	22.19	-2378	94500	93600	93100	92200	91700	93350	91950	1071	27800	5000	66740	100	1	19606262	18097	2.56	0.49	12	0.06	36019.00	188949.00	121500	20230627	-24.03	76200	20230530	21.13	116400	-20.70	20240111	91000	1.43	20240117	124000	-25.56	20230425	76200	21.13	20230530	1.27	N	010060	5000	1070 억	4351439	N	N	46	N	N
153	20240403	090225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	200	2	0.22	45775700	493	0.89	92700	93100	92700	120500	64900	92700	92868.78	22.19	-188	94500	93600	93100	92200	91700	93350	91950	1071	27800	5000	66740	100	1	19606262	18214	2.58	0.49	12	0.00	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.27	N	010060	5000	1070 억	4351439	N	N	46	N	N
154	20240402	160219	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92700	-1600	5	-1.70	5150934000	55248	64.17	93900	94000	92600	122500	66100	94300	93236.09	22.26	-18746	98300	96300	94900	92900	91500	96000	92600	1071	28200	5000	67890	100	1	19606262	18175	2.57	0.49	12	0.28	36019.00	188949.00	121500	20230627	-23.70	76200	20230530	21.65	116400	-20.36	20240111	91000	1.87	20240117	124000	-25.24	20230425	76200	21.65	20230530	1.25	N	010060	5000	1070 억	4364467	N	N	46	N	N
155	20240402	150225	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	-1400	5	-1.48	3808623300	40793	47.38	93900	94000	92800	122500	66100	94300	93364.58	22.26	-10379	98300	96300	94900	92900	91500	96000	92600	1071	28200	5000	67890	100	1	19606262	18214	2.58	0.49	12	0.21	36019.00	188949.00	121500	20230627	-23.54	76200	20230530	21.92	116400	-20.19	20240111	91000	2.09	20240117	124000	-25.08	20230425	76200	21.92	20230530	1.25	N	010060	5000	1070 억	4364467	N	N	55	N	N
156	20240402	140226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	-1100	5	-1.17	3034728600	32473	37.72	93900	94000	92800	122500	66100	94300	93453.85	22.26	-8017	98300	96300	94900	92900	91500	96000	92600	1071	28200	5000	67890	100	1	19606262	18273	2.59	0.49	12	0.17	36019.00	188949.00	121500	20230627	-23.29	76200	20230530	22.31	116400	-19.93	20240111	91000	2.42	20240117	124000	-24.84	20230425	76200	22.31	20230530	1.25	N	010060	5000	1070 억	4364467	N	N	55	N	N
157	20240402	130222	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	-700	5	-0.74	2654955500	28400	32.99	93900	94000	92800	122500	66100	94300	93484.29	22.26	-7990	98300	96300	94900	92900	91500	96000	92600	1071	28200	5000	67890	100	1	19606262	18351	2.60	0.50	12	0.14	36019.00	188949.00	121500	20230627	-22.96	76200	20230530	22.83	116400	-19.59	20240111	91000	2.86	20240117	124000	-24.52	20230425	76200	22.83	20230530	1.25	N	010060	5000	1070 억	4364467	N	N	55	N	N
158	20240402	120222	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-600	5	-0.64	2409833100	25783	29.95	93900	94000	92800	122500	66100	94300	93465.91	22.26	-8223	98300	96300	94900	92900	91500	96000	92600	1071	28200	5000	67890	100	1	19606262	18371	2.60	0.50	12	0.13	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	1.25	N	010060	5000	1070 억	4364467	N	N	55	N	N
159	20240402	110223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	-1000	5	-1.06	2106196600	22536	26.18	93900	94000	92800	122500	66100	94300	93459.13	22.26	-7773	98300	96300	94900	92900	91500	96000	92600	1071	28200	5000	67890	100	1	19606262	18293	2.59	0.49	12	0.11	36019.00	188949.00	121500	20230627	-23.21	76200	20230530	22.44	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.25	N	010060	5000	1070 억	4364467	N	N	55	N	N
160	20240402	100223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-600	5	-0.64	1024671100	10942	12.71	93900	94000	93200	122500	66100	94300	93645.57	22.26	-3971	98300	96300	94900	92900	91500	96000	92600	1071	28200	5000	67890	100	1	19606262	18371	2.60	0.50	12	0.06	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	1.25	N	010060	5000	1070 억	4364467	N	N	55	N	N
161	20240402	090221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-600	5	-0.64	296409000	3162	3.67	93900	93900	93200	122500	66100	94300	93740.63	22.26	-2319	98300	96300	94900	92900	91500	96000	92600	1071	28200	5000	67890	100	1	19606262	18371	2.60	0.50	12	0.02	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	1.25	N	010060	5000	1070 억	4364467	N	N	55	N	N
162	20240401	160221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	1600	2	1.73	8097886600	85537	39.36	94300	96900	93500	120500	64900	92700	94671.28	22.20	11070	101366	97032	94666	90332	87966	95850	89150	1071	27800	5000	66740	100	1	19606262	18489	2.62	0.50	12	0.44	36019.00	188949.00	121500	20230627	-22.39	75571	20230327	24.78	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	1.28	N	010060	5000	1070 억	4352812	N	N	55	N	N
163	20240401	150222	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94200	1500	2	1.62	7691469100	81224	37.37	94300	96900	93500	120500	64900	92700	94694.54	22.20	9523	101366	97032	94666	90332	87966	95850	89150	1071	27800	5000	66740	100	1	19606262	18469	2.62	0.50	12	0.41	36019.00	188949.00	121500	20230627	-22.47	75571	20230327	24.65	116400	-19.07	20240111	91000	3.52	20240117	124000	-24.03	20230425	76200	23.62	20230530	1.28	N	010060	5000	1070 억	4352812	N	N	88	N	N
164	20240401	140221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94200	1500	2	1.62	6992346500	73784	33.95	94300	96900	93500	120500	64900	92700	94767.79	22.20	7950	101366	97032	94666	90332	87966	95850	89150	1071	27800	5000	66740	100	1	19606262	18469	2.62	0.50	12	0.38	36019.00	188949.00	121500	20230627	-22.47	75571	20230327	24.65	116400	-19.07	20240111	91000	3.52	20240117	124000	-24.03	20230425	76200	23.62	20230530	1.28	N	010060	5000	1070 억	4352812	N	N	88	N	N
165	20240401	130222	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	1100	2	1.19	6130760800	64621	29.73	94300	96900	93500	120500	64900	92700	94872.58	22.20	6244	101366	97032	94666	90332	87966	95850	89150	1071	27800	5000	66740	100	1	19606262	18391	2.60	0.50	12	0.33	36019.00	188949.00	121500	20230627	-22.80	75571	20230327	24.12	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.28	N	010060	5000	1070 억	4352812	N	N	88	N	N
166	20240401	120223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	1100	2	1.19	5478126300	57662	26.53	94300	96900	93500	120500	64900	92700	95004.10	22.20	5838	101366	97032	94666	90332	87966	95850	89150	1071	27800	5000	66740	100	1	19606262	18391	2.60	0.50	12	0.29	36019.00	188949.00	121500	20230627	-22.80	75571	20230327	24.12	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.28	N	010060	5000	1070 억	4352812	N	N	88	N	N
167	20240401	110223	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	1100	2	1.19	4580884400	48097	22.13	94300	96900	93800	120500	64900	92700	95242.62	22.20	5174	101366	97032	94666	90332	87966	95850	89150	1071	27800	5000	66740	100	1	19606262	18391	2.60	0.50	12	0.25	36019.00	188949.00	121500	20230627	-22.80	75571	20230327	24.12	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.28	N	010060	5000	1070 억	4352812	N	N	88	N	N
168	20240401	100220	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	1600	2	1.73	3745126300	39241	18.06	94300	96900	93800	120500	64900	92700	95439.11	22.20	7717	101366	97032	94666	90332	87966	95850	89150	1071	27800	5000	66740	100	1	19606262	18489	2.62	0.50	12	0.20	36019.00	188949.00	121500	20230627	-22.39	75571	20230327	24.78	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	1.28	N	010060	5000	1070 억	4352812	N	N	88	N	N
169	20240401	090221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	1900	2	2.05	575861200	6110	2.81	94300	94600	93800	120500	64900	92700	94248.97	22.20	-788	101366	97032	94666	90332	87966	95850	89150	1071	27800	5000	66740	100	1	19606262	18548	2.63	0.50	12	0.03	36019.00	188949.00	121500	20230627	-22.14	75571	20230327	25.18	116400	-18.73	20240111	91000	3.96	20240117	124000	-23.71	20230425	76200	24.15	20230530	1.28	N	010060	5000	1070 억	4352812	N	N	88	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History