KissMeData/014680/price/prices-20240401.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	foreignNetBuyingQuantity	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	160322	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193800	-100	5	-0.05	6141841000	31575	71.05	193900	196900	192900	252000	135800	193900	194515.95	38.40	0	-4306	196900	195400	192500	191000	188100	196150	191750	567	58100	5000	143480	100	1	11335195	21968	20.85	2.43	12	0.28	9294.00	79865.00	245000	20230704	-20.90	144000	20231020	34.58	238000	-18.57	20240102	166400	16.47	20240229	245000	-20.90	20230704	144000	34.58	20231020	0.58	N	014680	5000	566 억	4352216	N	N	1	N	N
3	20240430	150320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193700	-200	5	-0.10	4957726200	25464	57.30	193900	196900	192900	252000	135800	193900	194695.50	38.40	0	-3533	196900	195400	192500	191000	188100	196150	191750	567	58100	5000	143480	100	1	11335195	21956	20.84	2.43	12	0.22	9294.00	79865.00	245000	20230704	-20.94	144000	20231020	34.51	238000	-18.61	20240102	166400	16.41	20240229	245000	-20.94	20230704	144000	34.51	20231020	0.58	N	014680	5000	566 억	4352216	N	N	15	N	N
4	20240430	140321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194400	500	2	0.26	3592705700	18427	41.46	193900	196900	192900	252000	135800	193900	194969.65	38.40	0	-1970	196900	195400	192500	191000	188100	196150	191750	567	58100	5000	143480	100	1	11335195	22036	20.92	2.43	12	0.16	9294.00	79865.00	245000	20230704	-20.65	144000	20231020	35.00	238000	-18.32	20240102	166400	16.83	20240229	245000	-20.65	20230704	144000	35.00	20231020	0.58	N	014680	5000	566 억	4352216	N	N	15	N	N
5	20240430	130320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	195300	1400	2	0.72	2681350400	13758	30.96	193900	196900	192900	252000	135800	193900	194893.91	38.40	0	-168	196900	195400	192500	191000	188100	196150	191750	567	58100	5000	143480	100	1	11335195	22138	21.01	2.45	12	0.12	9294.00	79865.00	245000	20230704	-20.29	144000	20231020	35.62	238000	-17.94	20240102	166400	17.37	20240229	245000	-20.29	20230704	144000	35.62	20231020	0.58	N	014680	5000	566 억	4352216	N	N	15	N	N
6	20240430	120321	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194700	800	2	0.41	1719090200	8838	19.89	193900	195300	192900	252000	135800	193900	194511.22	38.40	0	-890	196900	195400	192500	191000	188100	196150	191750	567	58100	5000	143480	100	1	11335195	22070	20.95	2.44	12	0.08	9294.00	79865.00	245000	20230704	-20.53	144000	20231020	35.21	238000	-18.19	20240102	166400	17.01	20240229	245000	-20.53	20230704	144000	35.21	20231020	0.58	N	014680	5000	566 억	4352216	N	N	15	N	N
7	20240430	110320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194900	1000	2	0.52	1391651700	7156	16.10	193900	195300	192900	252000	135800	193900	194473.41	38.40	0	-720	196900	195400	192500	191000	188100	196150	191750	567	58100	5000	143480	100	1	11335195	22092	20.97	2.44	12	0.06	9294.00	79865.00	245000	20230704	-20.45	144000	20231020	35.35	238000	-18.11	20240102	166400	17.13	20240229	245000	-20.45	20230704	144000	35.35	20231020	0.58	N	014680	5000	566 억	4352216	N	N	15	N	N
8	20240430	100318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194900	1000	2	0.52	1012252400	5207	11.72	193900	195300	192900	252000	135800	193900	194402.23	38.40	0	-484	196900	195400	192500	191000	188100	196150	191750	567	58100	5000	143480	100	1	11335195	22092	20.97	2.44	12	0.05	9294.00	79865.00	245000	20230704	-20.45	144000	20231020	35.35	238000	-18.11	20240102	166400	17.13	20240229	245000	-20.45	20230704	144000	35.35	20231020	0.58	N	014680	5000	566 억	4352216	N	N	15	N	N
9	20240430	090326	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193300	-600	5	-0.31	112297800	580	1.31	193900	194000	193000	252000	135800	193900	193616.90	38.40	0	-371	196900	195400	192500	191000	188100	196150	191750	567	58100	5000	143480	100	1	11335195	21911	20.80	2.42	12	0.01	9294.00	79865.00	245000	20230704	-21.10	144000	20231020	34.24	238000	-18.78	20240102	166400	16.17	20240229	245000	-21.10	20230704	144000	34.24	20231020	0.58	N	014680	5000	566 억	4352216	N	N	15	N	N
10	20240429	160318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193900	1600	2	0.83	8556332100	44417	100.55	192300	194000	189600	249500	134700	192300	192634.49	38.35	0	2632	197100	194700	192400	190000	187700	195900	191200	567	57200	5000	142300	100	1	11335195	21979	20.86	2.43	12	0.39	9294.00	79865.00	245000	20230704	-20.86	144000	20231020	34.65	238000	-18.53	20240102	166400	16.53	20240229	245000	-20.86	20230704	144000	34.65	20231020	0.59	N	014680	5000	566 억	4346703	N	N	15	N	N
11	20240429	150319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193300	1000	2	0.52	7795460100	40489	91.66	192300	194000	189600	249500	134700	192300	192532.79	38.35	0	2534	197100	194700	192400	190000	187700	195900	191200	567	57200	5000	142300	100	1	11335195	21911	20.80	2.42	12	0.36	9294.00	79865.00	245000	20230704	-21.10	144000	20231020	34.24	238000	-18.78	20240102	166400	16.17	20240229	245000	-21.10	20230704	144000	34.24	20231020	0.59	N	014680	5000	566 억	4346703	N	N	49	N	N
12	20240429	140316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193000	700	2	0.36	6552279900	34060	77.11	192300	194000	189600	249500	134700	192300	192374.63	38.35	0	764	197100	194700	192400	190000	187700	195900	191200	567	57200	5000	142300	100	1	11335195	21877	20.77	2.42	12	0.30	9294.00	79865.00	245000	20230704	-21.22	144000	20231020	34.03	238000	-18.91	20240102	166400	15.99	20240229	245000	-21.22	20230704	144000	34.03	20231020	0.59	N	014680	5000	566 억	4346703	N	N	49	N	N
13	20240429	130320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192900	600	2	0.31	5636157800	29315	66.37	192300	194000	189600	249500	134700	192300	192261.91	38.35	0	671	197100	194700	192400	190000	187700	195900	191200	567	57200	5000	142300	100	1	11335195	21866	20.76	2.42	12	0.26	9294.00	79865.00	245000	20230704	-21.27	144000	20231020	33.96	238000	-18.95	20240102	166400	15.93	20240229	245000	-21.27	20230704	144000	33.96	20231020	0.59	N	014680	5000	566 억	4346703	N	N	49	N	N
14	20240429	120318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193200	900	2	0.47	4621375200	24069	54.49	192300	194000	189600	249500	134700	192300	192005.28	38.35	0	733	197100	194700	192400	190000	187700	195900	191200	567	57200	5000	142300	100	1	11335195	21900	20.79	2.42	12	0.21	9294.00	79865.00	245000	20230704	-21.14	144000	20231020	34.17	238000	-18.82	20240102	166400	16.11	20240229	245000	-21.14	20230704	144000	34.17	20231020	0.59	N	014680	5000	566 억	4346703	N	N	49	N	N
15	20240429	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193100	800	2	0.42	3097868700	16170	36.61	192300	194000	189600	249500	134700	192300	191581.24	38.35	0	-815	197100	194700	192400	190000	187700	195900	191200	567	57200	5000	142300	100	1	11335195	21888	20.78	2.42	12	0.14	9294.00	79865.00	245000	20230704	-21.18	144000	20231020	34.10	238000	-18.87	20240102	166400	16.05	20240229	245000	-21.18	20230704	144000	34.10	20231020	0.59	N	014680	5000	566 억	4346703	N	N	49	N	N
16	20240429	100319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191100	-1200	5	-0.62	1804300700	9439	21.37	192300	194000	189600	249500	134700	192300	191153.80	38.35	0	-1802	197100	194700	192400	190000	187700	195900	191200	567	57200	5000	142300	100	1	11335195	21662	20.56	2.39	12	0.08	9294.00	79865.00	245000	20230704	-22.00	144000	20231020	32.71	238000	-19.71	20240102	166400	14.84	20240229	245000	-22.00	20230704	144000	32.71	20231020	0.59	N	014680	5000	566 억	4346703	N	N	49	N	N
17	20240429	090320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193000	700	2	0.36	179715800	932	2.11	192300	194000	192300	249500	134700	192300	192828.11	38.35	0	139	197100	194700	192400	190000	187700	195900	191200	567	57200	5000	142300	100	1	11335195	21877	20.77	2.42	12	0.01	9294.00	79865.00	245000	20230704	-21.22	144000	20231020	34.03	238000	-18.91	20240102	166400	15.99	20240229	245000	-21.22	20230704	144000	34.03	20231020	0.59	N	014680	5000	566 억	4346703	N	N	49	N	N
18	20240426	160318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192300	2800	2	1.48	8476267200	44096	130.17	190200	194800	190100	246000	132700	189500	192223.04	38.33	0	2614	195700	192600	190800	187700	185900	194150	189250	567	56500	5000	140230	100	1	11335195	21798	20.69	2.41	12	0.39	9294.00	79865.00	245000	20230704	-21.51	144000	20231020	33.54	238000	-19.20	20240102	166400	15.56	20240229	245000	-21.51	20230704	144000	33.54	20231020	0.61	N	014680	5000	566 억	4345215	N	N	49	N	N
19	20240426	150319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190200	700	2	0.37	7403194400	38491	113.62	190200	194800	190100	246000	132700	189500	192335.73	38.33	0	1952	195700	192600	190800	187700	185900	194150	189250	567	56500	5000	140230	100	1	11335195	21560	20.46	2.38	12	0.34	9294.00	79865.00	245000	20230704	-22.37	144000	20231020	32.08	238000	-20.08	20240102	166400	14.30	20240229	245000	-22.37	20230704	144000	32.08	20231020	0.61	N	014680	5000	566 억	4345215	N	N	67	N	N
20	20240426	140318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192500	3000	2	1.58	4882831200	25306	74.70	190200	194800	190200	246000	132700	189500	192951.52	38.33	0	-1482	195700	192600	190800	187700	185900	194150	189250	567	56500	5000	140230	100	1	11335195	21820	20.71	2.41	12	0.22	9294.00	79865.00	245000	20230704	-21.43	144000	20231020	33.68	238000	-19.12	20240102	166400	15.69	20240229	245000	-21.43	20230704	144000	33.68	20231020	0.61	N	014680	5000	566 억	4345215	N	N	67	N	N
21	20240426	130317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193200	3700	2	1.95	4179622800	21656	63.93	190200	194800	190200	246000	132700	189500	193000.68	38.33	0	-169	195700	192600	190800	187700	185900	194150	189250	567	56500	5000	140230	100	1	11335195	21900	20.79	2.42	12	0.19	9294.00	79865.00	245000	20230704	-21.14	144000	20231020	34.17	238000	-18.82	20240102	166400	16.11	20240229	245000	-21.14	20230704	144000	34.17	20231020	0.61	N	014680	5000	566 억	4345215	N	N	67	N	N
22	20240426	120318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193000	3500	2	1.85	3570639700	18500	54.61	190200	194800	190200	246000	132700	189500	193007.55	38.33	0	705	195700	192600	190800	187700	185900	194150	189250	567	56500	5000	140230	100	1	11335195	21877	20.77	2.42	12	0.16	9294.00	79865.00	245000	20230704	-21.22	144000	20231020	34.03	238000	-18.91	20240102	166400	15.99	20240229	245000	-21.22	20230704	144000	34.03	20231020	0.61	N	014680	5000	566 억	4345215	N	N	67	N	N
23	20240426	110318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194700	5200	2	2.74	2922884400	15159	44.75	190200	194800	190200	246000	132700	189500	192815.12	38.33	0	787	195700	192600	190800	187700	185900	194150	189250	567	56500	5000	140230	100	1	11335195	22070	20.95	2.44	12	0.13	9294.00	79865.00	245000	20230704	-20.53	144000	20231020	35.21	238000	-18.19	20240102	166400	17.01	20240229	245000	-20.53	20230704	144000	35.21	20231020	0.61	N	014680	5000	566 억	4345215	N	N	67	N	N
24	20240426	100317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192700	3200	2	1.69	1296888500	6748	19.92	190200	192900	190200	246000	132700	189500	192188.57	38.33	0	-423	195700	192600	190800	187700	185900	194150	189250	567	56500	5000	140230	100	1	11335195	21843	20.73	2.41	12	0.06	9294.00	79865.00	245000	20230704	-21.35	144000	20231020	33.82	238000	-19.03	20240102	166400	15.81	20240229	245000	-21.35	20230704	144000	33.82	20231020	0.61	N	014680	5000	566 억	4345215	N	N	67	N	N
25	20240426	090319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191900	2400	2	1.27	198355500	1035	3.06	190200	192000	190200	246000	132700	189500	191647.83	38.33	0	-519	195700	192600	190800	187700	185900	194150	189250	567	56500	5000	140230	100	1	11335195	21752	20.65	2.40	12	0.01	9294.00	79865.00	245000	20230704	-21.67	144000	20231020	33.26	238000	-19.37	20240102	166400	15.32	20240229	245000	-21.67	20230704	144000	33.26	20231020	0.61	N	014680	5000	566 억	4345215	N	N	67	N	N
26	20240425	160317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189500	-1300	5	-0.68	5508442300	28800	46.59	189000	193900	189000	248000	133600	190800	191272.31	38.25	0	-1074	195466	193132	191166	188832	186866	194300	190000	567	57200	5000	141190	100	1	11335195	21480	20.39	2.37	12	0.25	9294.00	79865.00	245000	20230704	-22.65	144000	20231020	31.60	238000	-20.38	20240102	166400	13.88	20240229	245000	-22.65	20230704	144000	31.60	20231020	0.59	N	014680	5000	566 억	4335453	N	N	67	N	N
27	20240425	150319	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189700	-1100	5	-0.58	5014483400	26194	42.38	189000	193900	189000	248000	133600	190800	191436.34	38.25	0	-398	195466	193132	191166	188832	186866	194300	190000	567	57200	5000	141190	100	1	11335195	21503	20.41	2.38	12	0.23	9294.00	79865.00	245000	20230704	-22.57	144000	20231020	31.74	238000	-20.29	20240102	166400	14.00	20240229	245000	-22.57	20230704	144000	31.74	20231020	0.59	N	014680	5000	566 억	4335453	N	N	1405	N	N
28	20240425	140317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190800	0	3	0.00	4288500900	22375	36.20	189000	193900	189000	248000	133600	190800	191664.84	38.25	0	92	195466	193132	191166	188832	186866	194300	190000	567	57200	5000	141190	100	1	11335195	21628	20.53	2.39	12	0.20	9294.00	79865.00	245000	20230704	-22.12	144000	20231020	32.50	238000	-19.83	20240102	166400	14.66	20240229	245000	-22.12	20230704	144000	32.50	20231020	0.59	N	014680	5000	566 억	4335453	N	N	1405	N	N
29	20240425	130318	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191100	300	2	0.16	3734377400	19472	31.50	189000	193900	189000	248000	133600	190800	191781.91	38.25	0	539	195466	193132	191166	188832	186866	194300	190000	567	57200	5000	141190	100	1	11335195	21662	20.56	2.39	12	0.17	9294.00	79865.00	245000	20230704	-22.00	144000	20231020	32.71	238000	-19.71	20240102	166400	14.84	20240229	245000	-22.00	20230704	144000	32.71	20231020	0.59	N	014680	5000	566 억	4335453	N	N	1405	N	N
30	20240425	120316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191700	900	2	0.47	3303884900	17222	27.86	189000	193900	189000	248000	133600	190800	191840.95	38.25	0	684	195466	193132	191166	188832	186866	194300	190000	567	57200	5000	141190	100	1	11335195	21730	20.63	2.40	12	0.15	9294.00	79865.00	245000	20230704	-21.76	144000	20231020	33.12	238000	-19.45	20240102	166400	15.20	20240229	245000	-21.76	20230704	144000	33.12	20231020	0.59	N	014680	5000	566 억	4335453	N	N	1405	N	N
31	20240425	110317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191600	800	2	0.42	2515122100	13104	21.20	189000	193900	189000	248000	133600	190800	191935.45	38.25	0	1241	195466	193132	191166	188832	186866	194300	190000	567	57200	5000	141190	100	1	11335195	21718	20.62	2.40	12	0.12	9294.00	79865.00	245000	20230704	-21.80	144000	20231020	33.06	238000	-19.50	20240102	166400	15.14	20240229	245000	-21.80	20230704	144000	33.06	20231020	0.59	N	014680	5000	566 억	4335453	N	N	1405	N	N
32	20240425	100317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193300	2500	2	1.31	1404897400	7336	11.87	189000	193400	189000	248000	133600	190800	191507.28	38.25	0	1339	195466	193132	191166	188832	186866	194300	190000	567	57200	5000	141190	100	1	11335195	21911	20.80	2.42	12	0.06	9294.00	79865.00	245000	20230704	-21.10	144000	20231020	34.24	238000	-18.78	20240102	166400	16.17	20240229	245000	-21.10	20230704	144000	34.24	20231020	0.59	N	014680	5000	566 억	4335453	N	N	1405	N	N
33	20240425	090317	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190100	-700	5	-0.37	173536800	917	1.48	189000	190600	189000	248000	133600	190800	189244.06	38.25	0	-9	195466	193132	191166	188832	186866	194300	190000	567	57200	5000	141190	100	1	11335195	21548	20.45	2.38	12	0.01	9294.00	79865.00	245000	20230704	-22.41	144000	20231020	32.01	238000	-20.13	20240102	166400	14.24	20240229	245000	-22.41	20230704	144000	32.01	20231020	0.59	N	014680	5000	566 억	4335453	N	N	1405	N	N
34	20240424	160315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190800	3700	2	1.98	11796688900	61773	142.54	190700	193500	189200	243000	131000	187100	190968.38	38.18	0	-12364	195633	191366	188933	184666	182233	190150	183450	567	55900	5000	138450	100	1	11335195	21628	20.53	2.39	12	0.54	9294.00	79865.00	245000	20230704	-22.12	144000	20231020	32.50	238000	-19.83	20240102	166400	14.66	20240229	245000	-22.12	20230704	144000	32.50	20231020	0.58	N	014680	5000	566 억	4327987	N	N	1390	N	N
35	20240424	150316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190800	3700	2	1.98	10221228700	53518	123.49	190700	193500	189200	243000	131000	187100	190986.75	38.18	0	-8555	195633	191366	188933	184666	182233	190150	183450	567	55900	5000	138450	100	1	11335195	21628	20.53	2.39	12	0.47	9294.00	79865.00	245000	20230704	-22.12	144000	20231020	32.50	238000	-19.83	20240102	166400	14.66	20240229	245000	-22.12	20230704	144000	32.50	20231020	0.58	N	014680	5000	566 억	4327987	N	N	16	N	N
36	20240424	140315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191300	4200	2	2.24	7492719500	39228	90.52	190700	193500	189200	243000	131000	187100	191004.37	38.18	0	-8596	195633	191366	188933	184666	182233	190150	183450	567	55900	5000	138450	100	1	11335195	21684	20.58	2.40	12	0.35	9294.00	79865.00	245000	20230704	-21.92	144000	20231020	32.85	238000	-19.62	20240102	166400	14.96	20240229	245000	-21.92	20230704	144000	32.85	20231020	0.58	N	014680	5000	566 억	4327987	N	N	16	N	N
37	20240424	130320	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190600	3500	2	1.87	6101038500	31951	73.73	190700	193500	189200	243000	131000	187100	190949.85	38.18	0	-8033	195633	191366	188933	184666	182233	190150	183450	567	55900	5000	138450	100	1	11335195	21605	20.51	2.39	12	0.28	9294.00	79865.00	245000	20230704	-22.20	144000	20231020	32.36	238000	-19.92	20240102	166400	14.54	20240229	245000	-22.20	20230704	144000	32.36	20231020	0.58	N	014680	5000	566 억	4327987	N	N	16	N	N
38	20240424	120316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190700	3600	2	1.92	5163049600	27038	62.39	190700	193500	189200	243000	131000	187100	190955.31	38.18	0	-7440	195633	191366	188933	184666	182233	190150	183450	567	55900	5000	138450	100	1	11335195	21616	20.52	2.39	12	0.24	9294.00	79865.00	245000	20230704	-22.16	144000	20231020	32.43	238000	-19.87	20240102	166400	14.60	20240229	245000	-22.16	20230704	144000	32.43	20231020	0.58	N	014680	5000	566 억	4327987	N	N	16	N	N
39	20240424	110316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190500	3400	2	1.82	4178582700	21858	50.44	190700	193500	189200	243000	131000	187100	191169.49	38.18	0	-5823	195633	191366	188933	184666	182233	190150	183450	567	55900	5000	138450	100	1	11335195	21594	20.50	2.39	12	0.19	9294.00	79865.00	245000	20230704	-22.24	144000	20231020	32.29	238000	-19.96	20240102	166400	14.48	20240229	245000	-22.24	20230704	144000	32.29	20231020	0.58	N	014680	5000	566 억	4327987	N	N	16	N	N
40	20240424	100315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190900	3800	2	2.03	2903267400	15161	34.98	190700	193500	189500	243000	131000	187100	191495.77	38.18	0	-2955	195633	191366	188933	184666	182233	190150	183450	567	55900	5000	138450	100	1	11335195	21639	20.54	2.39	12	0.13	9294.00	79865.00	245000	20230704	-22.08	144000	20231020	32.57	238000	-19.79	20240102	166400	14.72	20240229	245000	-22.08	20230704	144000	32.57	20231020	0.58	N	014680	5000	566 억	4327987	N	N	16	N	N
41	20240424	090316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190200	3100	2	1.66	111780800	587	1.35	190700	191000	189500	243000	131000	187100	190427.26	38.18	0	17	195633	191366	188933	184666	182233	190150	183450	567	55900	5000	138450	100	1	11335195	21560	20.46	2.38	12	0.01	9294.00	79865.00	245000	20230704	-22.37	144000	20231020	32.08	238000	-20.08	20240102	166400	14.30	20240229	245000	-22.37	20230704	144000	32.08	20231020	0.58	N	014680	5000	566 억	4327987	N	N	16	N	N
42	20240423	160306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187100	-3200	5	-1.68	8187584000	43286	94.48	193200	193200	186500	247000	133300	190300	189153.70	38.23	0	-15792	198433	194366	190433	186366	182433	196400	188400	567	56700	5000	140820	100	1	11335195	21208	20.13	2.34	12	0.38	9294.00	79865.00	245000	20230704	-23.63	144000	20231020	29.93	238000	-21.39	20240102	166400	12.44	20240229	245000	-23.63	20230704	144000	29.93	20231020	0.59	N	014680	5000	566 억	4333620	N	N	16	N	N
43	20240423	150314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186700	-3600	5	-1.89	7464073800	39415	86.03	193200	193200	186600	247000	133300	190300	189371.40	38.23	0	-14397	198433	194366	190433	186366	182433	196400	188400	567	56700	5000	140820	100	1	11335195	21163	20.09	2.34	12	0.35	9294.00	79865.00	245000	20230704	-23.80	144000	20231020	29.65	238000	-21.55	20240102	166400	12.20	20240229	245000	-23.80	20230704	144000	29.65	20231020	0.59	N	014680	5000	566 억	4333620	N	N	39	N	N
44	20240423	140316	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188700	-1600	5	-0.84	6060856800	31939	69.71	193200	193200	188600	247000	133300	190300	189763.51	38.23	0	-11614	198433	194366	190433	186366	182433	196400	188400	567	56700	5000	140820	100	1	11335195	21390	20.30	2.36	12	0.28	9294.00	79865.00	245000	20230704	-22.98	144000	20231020	31.04	238000	-20.71	20240102	166400	13.40	20240229	245000	-22.98	20230704	144000	31.04	20231020	0.59	N	014680	5000	566 억	4333620	N	N	39	N	N
45	20240423	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189500	-800	5	-0.42	5107019900	26902	58.72	193200	193200	188700	247000	133300	190300	189837.93	38.23	0	-9444	198433	194366	190433	186366	182433	196400	188400	567	56700	5000	140820	100	1	11335195	21480	20.39	2.37	12	0.24	9294.00	79865.00	245000	20230704	-22.65	144000	20231020	31.60	238000	-20.38	20240102	166400	13.88	20240229	245000	-22.65	20230704	144000	31.60	20231020	0.59	N	014680	5000	566 억	4333620	N	N	39	N	N
46	20240423	120314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189900	-400	5	-0.21	4441139100	23398	51.07	193200	193200	188700	247000	133300	190300	189808.49	38.23	0	-8584	198433	194366	190433	186366	182433	196400	188400	567	56700	5000	140820	100	1	11335195	21526	20.43	2.38	12	0.21	9294.00	79865.00	245000	20230704	-22.49	144000	20231020	31.88	238000	-20.21	20240102	166400	14.12	20240229	245000	-22.49	20230704	144000	31.88	20231020	0.59	N	014680	5000	566 억	4333620	N	N	39	N	N
47	20240423	110314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189200	-1100	5	-0.58	3727359500	19645	42.88	193200	193200	188700	247000	133300	190300	189735.79	38.23	0	-7419	198433	194366	190433	186366	182433	196400	188400	567	56700	5000	140820	100	1	11335195	21446	20.36	2.37	12	0.17	9294.00	79865.00	245000	20230704	-22.78	144000	20231020	31.39	238000	-20.50	20240102	166400	13.70	20240229	245000	-22.78	20230704	144000	31.39	20231020	0.59	N	014680	5000	566 억	4333620	N	N	39	N	N
48	20240423	100315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190200	-100	5	-0.05	2794140600	14720	32.13	193200	193200	188700	247000	133300	190300	189819.33	38.23	0	-6802	198433	194366	190433	186366	182433	196400	188400	567	56700	5000	140820	100	1	11335195	21560	20.46	2.38	12	0.13	9294.00	79865.00	245000	20230704	-22.37	144000	20231020	32.08	238000	-20.08	20240102	166400	14.30	20240229	245000	-22.37	20230704	144000	32.08	20231020	0.59	N	014680	5000	566 억	4333620	N	N	39	N	N
49	20240423	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191400	1100	2	0.58	299055900	1551	3.39	193200	193200	191400	247000	133300	190300	192814.89	38.23	0	-997	198433	194366	190433	186366	182433	196400	188400	567	56700	5000	140820	100	1	11335195	21696	20.59	2.40	12	0.01	9294.00	79865.00	245000	20230704	-21.88	144000	20231020	32.92	238000	-19.58	20240102	166400	15.02	20240229	245000	-21.88	20230704	144000	32.92	20231020	0.59	N	014680	5000	566 억	4333620	N	N	39	N	N
50	20240422	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190300	4600	2	2.48	8680231400	45723	76.01	187600	194500	186500	241000	130000	185700	189847.92	38.35	0	-10028	192966	189332	185166	181532	177366	187250	179450	567	55300	5000	137410	100	1	11335195	21571	20.48	2.38	12	0.40	9294.00	79865.00	245000	20230704	-22.33	144000	20231020	32.15	238000	-20.04	20240102	166400	14.36	20240229	245000	-22.33	20230704	144000	32.15	20231020	0.58	N	014680	5000	566 억	4347473	N	N	39	N	N
51	20240422	150313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190100	4400	2	2.37	8213911500	43270	71.94	187600	194500	186500	241000	130000	185700	189833.74	38.35	0	-9451	192966	189332	185166	181532	177366	187250	179450	567	55300	5000	137410	100	1	11335195	21548	20.45	2.38	12	0.38	9294.00	79865.00	245000	20230704	-22.41	144000	20231020	32.01	238000	-20.13	20240102	166400	14.24	20240229	245000	-22.41	20230704	144000	32.01	20231020	0.58	N	014680	5000	566 억	4347473	N	N	86	N	N
52	20240422	140313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189200	3500	2	1.88	7102041600	37394	62.17	187600	194500	186500	241000	130000	185700	189929.95	38.35	0	-7474	192966	189332	185166	181532	177366	187250	179450	567	55300	5000	137410	100	1	11335195	21446	20.36	2.37	12	0.33	9294.00	79865.00	245000	20230704	-22.78	144000	20231020	31.39	238000	-20.50	20240102	166400	13.70	20240229	245000	-22.78	20230704	144000	31.39	20231020	0.58	N	014680	5000	566 억	4347473	N	N	86	N	N
53	20240422	130312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187200	1500	2	0.81	6294888400	33105	55.04	187600	194500	186500	241000	130000	185700	190155.50	38.35	0	-6341	192966	189332	185166	181532	177366	187250	179450	567	55300	5000	137410	100	1	11335195	21219	20.14	2.34	12	0.29	9294.00	79865.00	245000	20230704	-23.59	144000	20231020	30.00	238000	-21.34	20240102	166400	12.50	20240229	245000	-23.59	20230704	144000	30.00	20231020	0.58	N	014680	5000	566 억	4347473	N	N	86	N	N
54	20240422	120313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188000	2300	2	1.24	5617411800	29490	49.03	187600	194500	186500	241000	130000	185700	190492.95	38.35	0	-5798	192966	189332	185166	181532	177366	187250	179450	567	55300	5000	137410	100	1	11335195	21310	20.23	2.35	12	0.26	9294.00	79865.00	245000	20230704	-23.27	144000	20231020	30.56	238000	-21.01	20240102	166400	12.98	20240229	245000	-23.27	20230704	144000	30.56	20231020	0.58	N	014680	5000	566 억	4347473	N	N	86	N	N
55	20240422	110313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190300	4600	2	2.48	4745709800	24862	41.33	187600	194500	187600	241000	130000	185700	190891.88	38.35	0	-3921	192966	189332	185166	181532	177366	187250	179450	567	55300	5000	137410	100	1	11335195	21571	20.48	2.38	12	0.22	9294.00	79865.00	245000	20230704	-22.33	144000	20231020	32.15	238000	-20.04	20240102	166400	14.36	20240229	245000	-22.33	20230704	144000	32.15	20231020	0.58	N	014680	5000	566 억	4347473	N	N	86	N	N
56	20240422	100313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189100	3400	2	1.83	3538849200	18516	30.78	187600	194500	187600	241000	130000	185700	191137.65	38.35	0	-918	192966	189332	185166	181532	177366	187250	179450	567	55300	5000	137410	100	1	11335195	21435	20.35	2.37	12	0.16	9294.00	79865.00	245000	20230704	-22.82	144000	20231020	31.32	238000	-20.55	20240102	166400	13.64	20240229	245000	-22.82	20230704	144000	31.32	20231020	0.58	N	014680	5000	566 억	4347473	N	N	86	N	N
57	20240422	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192000	6300	2	3.39	778577100	4117	6.84	187600	192000	187600	241000	130000	185700	189152.14	38.35	0	536	192966	189332	185166	181532	177366	187250	179450	567	55300	5000	137410	100	1	11335195	21764	20.66	2.40	12	0.04	9294.00	79865.00	245000	20230704	-21.63	144000	20231020	33.33	238000	-19.33	20240102	166400	15.38	20240229	245000	-21.63	20230704	144000	33.33	20231020	0.58	N	014680	5000	566 억	4347473	N	N	86	N	N
58	20240419	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185700	-5300	5	-2.77	11153293500	60123	160.89	188800	188800	181000	248000	133700	191000	185507.92	38.39	0	-9437	195000	193000	191100	189100	187200	194000	190100	567	57000	5000	141340	100	1	11335195	21049	19.98	2.33	12	0.53	9294.00	79865.00	245000	20230704	-24.20	144000	20231020	28.96	238000	-21.97	20240102	166400	11.60	20240229	245000	-24.20	20230704	144000	28.96	20231020	0.60	N	014680	5000	566 억	4351888	N	N	86	N	N
59	20240419	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186000	-5000	5	-2.62	10316780200	55613	148.83	188800	188800	181000	248000	133700	191000	185510.23	38.39	0	-9484	195000	193000	191100	189100	187200	194000	190100	567	57000	5000	141340	100	1	11335195	21083	20.01	2.33	12	0.49	9294.00	79865.00	245000	20230704	-24.08	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	245000	-24.08	20230704	144000	29.17	20231020	0.60	N	014680	5000	566 억	4351888	N	N	508	N	N
60	20240419	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187800	-3200	5	-1.68	9017189900	48639	130.16	188800	188800	181000	248000	133700	191000	185390.12	38.39	0	-8284	195000	193000	191100	189100	187200	194000	190100	567	57000	5000	141340	100	1	11335195	21287	20.21	2.35	12	0.43	9294.00	79865.00	245000	20230704	-23.35	144000	20231020	30.42	238000	-21.09	20240102	166400	12.86	20240229	245000	-23.35	20230704	144000	30.42	20231020	0.60	N	014680	5000	566 억	4351888	N	N	508	N	N
61	20240419	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187600	-3400	5	-1.78	7758410300	41931	112.21	188800	188800	181000	248000	133700	191000	185028.03	38.39	0	-5141	195000	193000	191100	189100	187200	194000	190100	567	57000	5000	141340	100	1	11335195	21265	20.19	2.35	12	0.37	9294.00	79865.00	245000	20230704	-23.43	144000	20231020	30.28	238000	-21.18	20240102	166400	12.74	20240229	245000	-23.43	20230704	144000	30.28	20231020	0.60	N	014680	5000	566 억	4351888	N	N	508	N	N
62	20240419	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184800	-6200	5	-3.25	6380879500	34537	92.42	188800	188800	181000	248000	133700	191000	184754.89	38.39	0	-3822	195000	193000	191100	189100	187200	194000	190100	567	57000	5000	141340	100	1	11335195	20947	19.88	2.31	12	0.30	9294.00	79865.00	245000	20230704	-24.57	144000	20231020	28.33	238000	-22.35	20240102	166400	11.06	20240229	245000	-24.57	20230704	144000	28.33	20231020	0.60	N	014680	5000	566 억	4351888	N	N	508	N	N
63	20240419	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183300	-7700	5	-4.03	4942267100	26700	71.45	188800	188800	181000	248000	133700	191000	185103.64	38.39	0	-4234	195000	193000	191100	189100	187200	194000	190100	567	57000	5000	141340	100	1	11335195	20777	19.72	2.30	12	0.24	9294.00	79865.00	245000	20230704	-25.18	144000	20231020	27.29	238000	-22.98	20240102	166400	10.16	20240229	245000	-25.18	20230704	144000	27.29	20231020	0.60	N	014680	5000	566 억	4351888	N	N	508	N	N
64	20240419	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186100	-4900	5	-2.57	2639242600	14192	37.98	188800	188800	184300	248000	133700	191000	185966.93	38.39	0	-2015	195000	193000	191100	189100	187200	194000	190100	567	57000	5000	141340	100	1	11335195	21095	20.02	2.33	12	0.13	9294.00	79865.00	245000	20230704	-24.04	144000	20231020	29.24	238000	-21.81	20240102	166400	11.84	20240229	245000	-24.04	20230704	144000	29.24	20231020	0.60	N	014680	5000	566 억	4351888	N	N	508	N	N
65	20240419	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187000	-4000	5	-2.09	463118400	2473	6.62	188800	188800	185200	248000	133700	191000	187269.87	38.39	0	-1200	195000	193000	191100	189100	187200	194000	190100	567	57000	5000	141340	100	1	11335195	21197	20.12	2.34	12	0.02	9294.00	79865.00	245000	20230704	-23.67	144000	20231020	29.86	238000	-21.43	20240102	166400	12.38	20240229	245000	-23.67	20230704	144000	29.86	20231020	0.60	N	014680	5000	566 억	4351888	N	N	508	N	N
66	20240418	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191000	3000	2	1.60	7133784200	37324	64.71	189600	193100	189200	244000	131600	188000	191131.31	38.40	0	-10086	196000	192000	189000	185000	182000	194000	187000	567	56000	5000	139120	100	1	11335195	21650	20.55	2.39	12	0.33	9294.00	79865.00	256000	20230412	-25.39	144000	20231020	32.64	238000	-19.75	20240102	166400	14.78	20240229	245000	-22.04	20230704	144000	32.64	20231020	0.60	N	014680	5000	566 억	4352658	N	N	508	N	N
67	20240418	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191000	3000	2	1.60	6570525300	34373	59.59	189600	193100	189200	244000	131600	188000	191153.68	38.40	0	-9087	196000	192000	189000	185000	182000	194000	187000	567	56000	5000	139120	100	1	11335195	21650	20.55	2.39	12	0.30	9294.00	79865.00	256000	20230412	-25.39	144000	20231020	32.64	238000	-19.75	20240102	166400	14.78	20240229	245000	-22.04	20230704	144000	32.64	20231020	0.60	N	014680	5000	566 억	4352658	N	N	51	N	N
68	20240418	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	189700	1700	2	0.90	5423898400	28368	49.18	189600	193100	189200	244000	131600	188000	191197.77	38.40	0	-7417	196000	192000	189000	185000	182000	194000	187000	567	56000	5000	139120	100	1	11335195	21503	20.41	2.38	12	0.25	9294.00	79865.00	256000	20230412	-25.90	144000	20231020	31.74	238000	-20.29	20240102	166400	14.00	20240229	245000	-22.57	20230704	144000	31.74	20231020	0.60	N	014680	5000	566 억	4352658	N	N	51	N	N
69	20240418	130302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190300	2300	2	1.22	4535293800	23682	41.06	189600	193100	189300	244000	131600	188000	191508.06	38.40	0	-6228	196000	192000	189000	185000	182000	194000	187000	567	56000	5000	139120	100	1	11335195	21571	20.48	2.38	12	0.21	9294.00	79865.00	256000	20230412	-25.66	144000	20231020	32.15	238000	-20.04	20240102	166400	14.36	20240229	245000	-22.33	20230704	144000	32.15	20231020	0.60	N	014680	5000	566 억	4352658	N	N	51	N	N
70	20240418	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190700	2700	2	1.44	3837588400	20023	34.71	189600	193100	189300	244000	131600	188000	191659.01	38.40	0	-4695	196000	192000	189000	185000	182000	194000	187000	567	56000	5000	139120	100	1	11335195	21616	20.52	2.39	12	0.18	9294.00	79865.00	256000	20230412	-25.51	144000	20231020	32.43	238000	-19.87	20240102	166400	14.60	20240229	245000	-22.16	20230704	144000	32.43	20231020	0.60	N	014680	5000	566 억	4352658	N	N	51	N	N
71	20240418	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192700	4700	2	2.50	3067554600	15998	27.73	189600	193100	189300	244000	131600	188000	191746.13	38.40	0	-3730	196000	192000	189000	185000	182000	194000	187000	567	56000	5000	139120	100	1	11335195	21843	20.73	2.41	12	0.14	9294.00	79865.00	256000	20230412	-24.73	144000	20231020	33.82	238000	-19.03	20240102	166400	15.81	20240229	245000	-21.35	20230704	144000	33.82	20231020	0.60	N	014680	5000	566 억	4352658	N	N	51	N	N
72	20240418	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191900	3900	2	2.07	2155830100	11246	19.50	189600	193100	189300	244000	131600	188000	191697.50	38.40	0	-1919	196000	192000	189000	185000	182000	194000	187000	567	56000	5000	139120	100	1	11335195	21752	20.65	2.40	12	0.10	9294.00	79865.00	256000	20230412	-25.04	144000	20231020	33.26	238000	-19.37	20240102	166400	15.32	20240229	245000	-21.67	20230704	144000	33.26	20231020	0.60	N	014680	5000	566 억	4352658	N	N	51	N	N
73	20240418	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190900	2900	2	1.54	274802000	1442	2.50	189600	191000	189300	244000	131600	188000	190570.04	38.40	0	249	196000	192000	189000	185000	182000	194000	187000	567	56000	5000	139120	100	1	11335195	21639	20.54	2.39	12	0.01	9294.00	79865.00	256000	20230412	-25.43	144000	20231020	32.57	238000	-19.79	20240102	166400	14.72	20240229	245000	-22.08	20230704	144000	32.57	20231020	0.60	N	014680	5000	566 억	4352658	N	N	51	N	N
74	20240417	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188000	2900	2	1.57	10980122500	57676	106.13	186300	193000	186000	240500	129600	185100	190376.28	38.47	0	-6189	190700	187900	186200	183400	181700	187050	182550	567	55400	5000	136970	100	1	11335195	21310	20.23	2.35	12	0.51	9294.00	79865.00	256000	20230411	-26.56	144000	20231020	30.56	238000	-21.01	20240102	166400	12.98	20240229	245000	-23.27	20230704	144000	30.56	20231020	0.61	N	014680	5000	566 억	4360959	N	N	51	N	N
75	20240417	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187400	2300	2	1.24	9854048900	51675	95.09	186300	193000	186000	240500	129600	185100	190692.99	38.47	0	-5413	190700	187900	186200	183400	181700	187050	182550	567	55400	5000	136970	100	1	11335195	21242	20.16	2.35	12	0.46	9294.00	79865.00	256000	20230411	-26.80	144000	20231020	30.14	238000	-21.26	20240102	166400	12.62	20240229	245000	-23.51	20230704	144000	30.14	20231020	0.61	N	014680	5000	566 억	4360959	N	N	2	N	N
76	20240417	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190500	5400	2	2.92	7667956100	40114	73.81	186300	193000	186000	240500	129600	185100	191154.42	38.47	0	-3680	190700	187900	186200	183400	181700	187050	182550	567	55400	5000	136970	100	1	11335195	21594	20.50	2.39	12	0.35	9294.00	79865.00	256000	20230411	-25.59	144000	20231020	32.29	238000	-19.96	20240102	166400	14.48	20240229	245000	-22.24	20230704	144000	32.29	20231020	0.61	N	014680	5000	566 억	4360959	N	N	2	N	N
77	20240417	130302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192300	7200	2	3.89	6022123100	31523	58.00	186300	193000	186000	240500	129600	185100	191039.40	38.47	0	-852	190700	187900	186200	183400	181700	187050	182550	567	55400	5000	136970	100	1	11335195	21798	20.69	2.41	12	0.28	9294.00	79865.00	256000	20230411	-24.88	144000	20231020	33.54	238000	-19.20	20240102	166400	15.56	20240229	245000	-21.51	20230704	144000	33.54	20231020	0.61	N	014680	5000	566 억	4360959	N	N	2	N	N
78	20240417	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192200	7100	2	3.84	5235825800	27435	50.48	186300	193000	186000	240500	129600	185100	190845.17	38.47	0	-512	190700	187900	186200	183400	181700	187050	182550	567	55400	5000	136970	100	1	11335195	21786	20.68	2.41	12	0.24	9294.00	79865.00	256000	20230411	-24.92	144000	20231020	33.47	238000	-19.24	20240102	166400	15.50	20240229	245000	-21.55	20230704	144000	33.47	20231020	0.61	N	014680	5000	566 억	4360959	N	N	2	N	N
79	20240417	110302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192300	7200	2	3.89	4208750000	22088	40.64	186300	193000	186000	240500	129600	185100	190545.13	38.47	0	-435	190700	187900	186200	183400	181700	187050	182550	567	55400	5000	136970	100	1	11335195	21798	20.69	2.41	12	0.19	9294.00	79865.00	256000	20230411	-24.88	144000	20231020	33.54	238000	-19.20	20240102	166400	15.56	20240229	245000	-21.51	20230704	144000	33.54	20231020	0.61	N	014680	5000	566 억	4360959	N	N	2	N	N
80	20240417	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190400	5300	2	2.86	2583547900	13580	24.99	186300	193000	186000	240500	129600	185100	190247.29	38.47	0	-1631	190700	187900	186200	183400	181700	187050	182550	567	55400	5000	136970	100	1	11335195	21582	20.49	2.38	12	0.12	9294.00	79865.00	256000	20230411	-25.62	144000	20231020	32.22	238000	-20.00	20240102	166400	14.42	20240229	245000	-22.29	20230704	144000	32.22	20231020	0.61	N	014680	5000	566 억	4360959	N	N	2	N	N
81	20240417	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186700	1600	2	0.86	150394900	807	1.48	186300	188000	186000	240500	129600	185100	186366.09	38.47	0	96	190700	187900	186200	183400	181700	187050	182550	567	55400	5000	136970	100	1	11335195	21163	20.09	2.34	12	0.01	9294.00	79865.00	256000	20230411	-27.07	144000	20231020	29.65	238000	-21.55	20240102	166400	12.20	20240229	245000	-23.80	20230704	144000	29.65	20231020	0.61	N	014680	5000	566 억	4360959	N	N	2	N	N
82	20240416	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185100	-2900	5	-1.54	10080158400	54295	55.47	186000	189000	184500	244000	131600	188000	185651.93	38.50	0	8533	192133	190066	186933	184866	181733	190600	185400	567	56000	5000	139120	100	1	11335195	20981	19.92	2.32	12	0.48	9294.00	79865.00	256000	20230411	-27.70	144000	20231020	28.54	238000	-22.23	20240102	166400	11.24	20240229	245000	-24.45	20230704	144000	28.54	20231020	0.56	N	014680	5000	566 억	4364207	N	N	2	N	N
83	20240416	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186000	-2000	5	-1.06	9196438500	49525	50.59	186000	189000	184600	244000	131600	188000	185689.12	38.50	0	8322	192133	190066	186933	184866	181733	190600	185400	567	56000	5000	139120	100	1	11335195	21083	20.01	2.33	12	0.44	9294.00	79865.00	256000	20230411	-27.34	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	245000	-24.08	20230704	144000	29.17	20231020	0.56	N	014680	5000	566 억	4364207	N	N	60	N	N
84	20240416	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185200	-2800	5	-1.49	7025939000	37801	38.62	186000	189000	184600	244000	131600	188000	185861.96	38.50	0	6823	192133	190066	186933	184866	181733	190600	185400	567	56000	5000	139120	100	1	11335195	20993	19.93	2.32	12	0.33	9294.00	79865.00	256000	20230411	-27.66	144000	20231020	28.61	238000	-22.18	20240102	166400	11.30	20240229	245000	-24.41	20230704	144000	28.61	20231020	0.56	N	014680	5000	566 억	4364207	N	N	60	N	N
85	20240416	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185900	-2100	5	-1.12	5668654600	30475	31.13	186000	189000	184600	244000	131600	188000	186004.76	38.50	0	6108	192133	190066	186933	184866	181733	190600	185400	567	56000	5000	139120	100	1	11335195	21072	20.00	2.33	12	0.27	9294.00	79865.00	256000	20230411	-27.38	144000	20231020	29.10	238000	-21.89	20240102	166400	11.72	20240229	245000	-24.12	20230704	144000	29.10	20231020	0.56	N	014680	5000	566 억	4364207	N	N	60	N	N
86	20240416	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186200	-1800	5	-0.96	4780706000	25698	26.25	186000	189000	184600	244000	131600	188000	186028.03	38.50	0	5655	192133	190066	186933	184866	181733	190600	185400	567	56000	5000	139120	100	1	11335195	21106	20.03	2.33	12	0.23	9294.00	79865.00	256000	20230411	-27.27	144000	20231020	29.31	238000	-21.76	20240102	166400	11.90	20240229	245000	-24.00	20230704	144000	29.31	20231020	0.56	N	014680	5000	566 억	4364207	N	N	60	N	N
87	20240416	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186300	-1700	5	-0.90	3341855200	17962	18.35	186000	189000	184600	244000	131600	188000	186042.68	38.50	0	4991	192133	190066	186933	184866	181733	190600	185400	567	56000	5000	139120	100	1	11335195	21117	20.05	2.33	12	0.16	9294.00	79865.00	256000	20230411	-27.23	144000	20231020	29.37	238000	-21.72	20240102	166400	11.96	20240229	245000	-23.96	20230704	144000	29.37	20231020	0.56	N	014680	5000	566 억	4364207	N	N	60	N	N
88	20240416	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188300	300	2	0.16	1737931600	9353	9.55	186000	189000	184600	244000	131600	188000	185796.57	38.50	0	2717	192133	190066	186933	184866	181733	190600	185400	567	56000	5000	139120	100	1	11335195	21344	20.26	2.36	12	0.08	9294.00	79865.00	256000	20230411	-26.45	144000	20231020	30.76	238000	-20.88	20240102	166400	13.16	20240229	245000	-23.14	20230704	144000	30.76	20231020	0.56	N	014680	5000	566 억	4364207	N	N	60	N	N
89	20240416	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186700	-1300	5	-0.69	156795300	843	0.86	186000	186700	185100	244000	131600	188000	185786.76	38.50	0	262	192133	190066	186933	184866	181733	190600	185400	567	56000	5000	139120	100	1	11335195	21163	20.09	2.34	12	0.01	9294.00	79865.00	256000	20230411	-27.07	144000	20231020	29.65	238000	-21.55	20240102	166400	12.20	20240229	245000	-23.80	20230704	144000	29.65	20231020	0.56	N	014680	5000	566 억	4364207	N	N	60	N	N
90	20240415	160256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188000	-3500	5	-1.83	18191242100	97751	141.66	188000	189000	183800	248500	134100	191500	186092.10	38.44	0	33982	198433	194966	192533	189066	186633	193750	187850	567	57000	5000	141710	100	1	11335195	21310	20.23	2.35	12	0.86	9294.00	79865.00	256000	20230411	-26.56	144000	20231020	30.56	238000	-21.01	20240102	166400	12.98	20240229	245000	-23.27	20230704	144000	30.56	20231020	0.55	N	014680	5000	566 억	4357079	N	N	60	N	N
91	20240415	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	188700	-2800	5	-1.46	16165896400	86977	126.05	188000	189000	183800	248500	134100	191500	185864.04	38.44	0	33077	198433	194966	192533	189066	186633	193750	187850	567	57000	5000	141710	100	1	11335195	21390	20.30	2.36	12	0.77	9294.00	79865.00	256000	20230411	-26.29	144000	20231020	31.04	238000	-20.71	20240102	166400	13.40	20240229	245000	-22.98	20230704	144000	31.04	20231020	0.55	N	014680	5000	566 억	4357079	N	N	3862	N	N
92	20240415	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	187200	-4300	5	-2.25	13945742600	75163	108.93	188000	188800	183800	248500	134100	191500	185539.99	38.44	0	32382	198433	194966	192533	189066	186633	193750	187850	567	57000	5000	141710	100	1	11335195	21219	20.14	2.34	12	0.66	9294.00	79865.00	256000	20230411	-26.88	144000	20231020	30.00	238000	-21.34	20240102	166400	12.50	20240229	245000	-23.59	20230704	144000	30.00	20231020	0.55	N	014680	5000	566 억	4357079	N	N	3862	N	N
93	20240415	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186100	-5400	5	-2.82	12210807300	65879	95.47	188000	188800	183800	248500	134100	191500	185352.04	38.44	0	28947	198433	194966	192533	189066	186633	193750	187850	567	57000	5000	141710	100	1	11335195	21095	20.02	2.33	12	0.58	9294.00	79865.00	256000	20230411	-27.30	144000	20231020	29.24	238000	-21.81	20240102	166400	11.84	20240229	245000	-24.04	20230704	144000	29.24	20231020	0.55	N	014680	5000	566 억	4357079	N	N	3862	N	N
94	20240415	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184800	-6700	5	-3.50	9959160700	53735	77.87	188000	188800	183800	248500	134100	191500	185338.43	38.44	0	21767	198433	194966	192533	189066	186633	193750	187850	567	57000	5000	141710	100	1	11335195	20947	19.88	2.31	12	0.47	9294.00	79865.00	256000	20230411	-27.81	144000	20231020	28.33	238000	-22.35	20240102	166400	11.06	20240229	245000	-24.57	20230704	144000	28.33	20231020	0.55	N	014680	5000	566 억	4357079	N	N	3862	N	N
95	20240415	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184200	-7300	5	-3.81	7406407400	39934	57.87	188000	188800	183800	248500	134100	191500	185466.20	38.44	0	12644	198433	194966	192533	189066	186633	193750	187850	567	57000	5000	141710	100	1	11335195	20879	19.82	2.31	12	0.35	9294.00	79865.00	256000	20230411	-28.05	144000	20231020	27.92	238000	-22.61	20240102	166400	10.70	20240229	245000	-24.82	20230704	144000	27.92	20231020	0.55	N	014680	5000	566 억	4357079	N	N	3862	N	N
96	20240415	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186100	-5400	5	-2.82	4991234200	26862	38.93	188000	188800	183800	248500	134100	191500	185810.22	38.44	0	6300	198433	194966	192533	189066	186633	193750	187850	567	57000	5000	141710	100	1	11335195	21095	20.02	2.33	12	0.24	9294.00	79865.00	256000	20230411	-27.30	144000	20231020	29.24	238000	-21.81	20240102	166400	11.84	20240229	245000	-24.04	20230704	144000	29.24	20231020	0.55	N	014680	5000	566 억	4357079	N	N	3862	N	N
97	20240415	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	186900	-4600	5	-2.40	421321300	2247	3.26	188000	188800	186700	248500	134100	191500	187503.92	38.44	0	-266	198433	194966	192533	189066	186633	193750	187850	567	57000	5000	141710	100	1	11335195	21185	20.11	2.34	12	0.02	9294.00	79865.00	256000	20230411	-26.99	144000	20231020	29.79	238000	-21.47	20240102	166400	12.32	20240229	245000	-23.71	20230704	144000	29.79	20231020	0.55	N	014680	5000	566 억	4357079	N	N	3862	N	N
98	20240412	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191500	-2800	5	-1.44	13264721200	68969	137.63	194500	196000	190100	252500	136100	194300	192328.62	38.33	0	13682	199433	196866	194633	192066	189833	198150	193350	567	58200	5000	143780	100	1	11335195	21707	20.60	2.40	12	0.61	9294.00	79865.00	256000	20230411	-25.20	144000	20231020	32.99	238000	-19.54	20240102	166400	15.08	20240229	256000	-25.20	20230412	144000	32.99	20231020	0.55	N	014680	5000	566 억	4344830	N	N	3862	N	N
99	20240412	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	191800	-2500	5	-1.29	12584779900	65418	130.54	194500	196000	190100	252500	136100	194300	192374.56	38.33	0	13853	199433	196866	194633	192066	189833	198150	193350	567	58200	5000	143780	100	1	11335195	21741	20.64	2.40	12	0.58	9294.00	79865.00	256000	20230411	-25.08	144000	20231020	33.19	238000	-19.41	20240102	166400	15.26	20240229	256000	-25.08	20230412	144000	33.19	20231020	0.55	N	014680	5000	566 억	4344830	N	N	373	N	N
100	20240412	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	190800	-3500	5	-1.80	10869168500	56426	112.60	194500	196000	190400	252500	136100	194300	192626.63	38.33	0	10305	199433	196866	194633	192066	189833	198150	193350	567	58200	5000	143780	100	1	11335195	21628	20.53	2.39	12	0.50	9294.00	79865.00	256000	20230411	-25.47	144000	20231020	32.50	238000	-19.83	20240102	166400	14.66	20240229	256000	-25.47	20230412	144000	32.50	20231020	0.55	N	014680	5000	566 억	4344830	N	N	373	N	N
101	20240412	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192300	-2000	5	-1.03	9283512900	48151	96.08	194500	196000	190400	252500	136100	194300	192799.66	38.33	0	8141	199433	196866	194633	192066	189833	198150	193350	567	58200	5000	143780	100	1	11335195	21798	20.69	2.41	12	0.42	9294.00	79865.00	256000	20230411	-24.88	144000	20231020	33.54	238000	-19.20	20240102	166400	15.56	20240229	256000	-24.88	20230412	144000	33.54	20231020	0.55	N	014680	5000	566 억	4344830	N	N	373	N	N
102	20240412	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193500	-800	5	-0.41	7947195600	41225	82.26	194500	196000	190400	252500	136100	194300	192775.71	38.33	0	6130	199433	196866	194633	192066	189833	198150	193350	567	58200	5000	143780	100	1	11335195	21934	20.82	2.42	12	0.36	9294.00	79865.00	256000	20230411	-24.41	144000	20231020	34.38	238000	-18.70	20240102	166400	16.29	20240229	256000	-24.41	20230412	144000	34.38	20231020	0.55	N	014680	5000	566 억	4344830	N	N	373	N	N
103	20240412	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194300	0	3	0.00	6209817900	32264	64.38	194500	196000	190400	252500	136100	194300	192468.32	38.33	0	5400	199433	196866	194633	192066	189833	198150	193350	567	58200	5000	143780	100	1	11335195	22024	20.91	2.43	12	0.28	9294.00	79865.00	256000	20230411	-24.10	144000	20231020	34.93	238000	-18.36	20240102	166400	16.77	20240229	256000	-24.10	20230412	144000	34.93	20231020	0.55	N	014680	5000	566 억	4344830	N	N	373	N	N
104	20240412	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	192300	-2000	5	-1.03	4456685100	23195	46.29	194500	196000	190400	252500	136100	194300	192138.88	38.33	0	2207	199433	196866	194633	192066	189833	198150	193350	567	58200	5000	143780	100	1	11335195	21798	20.69	2.41	12	0.20	9294.00	79865.00	256000	20230411	-24.88	144000	20231020	33.54	238000	-19.20	20240102	166400	15.56	20240229	256000	-24.88	20230412	144000	33.54	20231020	0.55	N	014680	5000	566 억	4344830	N	N	373	N	N
105	20240412	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194500	200	2	0.10	616733000	3170	6.33	194500	196000	193500	252500	136100	194300	194553.88	38.33	0	-822	199433	196866	194633	192066	189833	198150	193350	567	58200	5000	143780	100	1	11335195	22047	20.93	2.44	12	0.03	9294.00	79865.00	256000	20230411	-24.02	144000	20231020	35.07	238000	-18.28	20240102	166400	16.89	20240229	256000	-24.02	20230412	144000	35.07	20231020	0.55	N	014680	5000	566 억	4344830	N	N	373	N	N
106	20240411	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194300	-1500	5	-0.77	9707082300	50041	97.45	193300	197200	192400	254500	137100	195800	193981.91	38.23	0	9521	202933	199366	196033	192466	189133	197700	190800	567	58700	5000	144890	100	1	11335195	22024	20.91	2.43	12	0.44	9294.00	79865.00	256000	20230411	-24.10	144000	20231020	34.93	238000	-18.36	20240102	166400	16.77	20240229	256000	-24.10	20230411	144000	34.93	20231020	0.55	N	014680	5000	566 억	4333386	N	N	373	N	N
107	20240411	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193600	-2200	5	-1.12	7810575800	40265	78.41	193300	197200	192400	254500	137100	195800	193979.24	38.23	0	8137	202933	199366	196033	192466	189133	197700	190800	567	58700	5000	144890	100	1	11335195	21945	20.83	2.42	12	0.36	9294.00	79865.00	256000	20230411	-24.38	144000	20231020	34.44	238000	-18.66	20240102	166400	16.35	20240229	256000	-24.38	20230411	144000	34.44	20231020	0.55	N	014680	5000	566 억	4333386	N	N	47	N	N
108	20240411	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194400	-1400	5	-0.72	6158845300	31740	61.81	193300	197200	192400	254500	137100	195800	194040.44	38.23	0	5125	202933	199366	196033	192466	189133	197700	190800	567	58700	5000	144890	100	1	11335195	22036	20.92	2.43	12	0.28	9294.00	79865.00	256000	20230411	-24.06	144000	20231020	35.00	238000	-18.32	20240102	166400	16.83	20240229	256000	-24.06	20230411	144000	35.00	20231020	0.55	N	014680	5000	566 억	4333386	N	N	47	N	N
109	20240411	130252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194100	-1700	5	-0.87	5159849900	26596	51.79	193300	197200	192400	254500	137100	195800	194008.43	38.23	0	3216	202933	199366	196033	192466	189133	197700	190800	567	58700	5000	144890	100	1	11335195	22002	20.88	2.43	12	0.23	9294.00	79865.00	256000	20230411	-24.18	144000	20231020	34.79	238000	-18.45	20240102	166400	16.65	20240229	256000	-24.18	20230411	144000	34.79	20231020	0.55	N	014680	5000	566 억	4333386	N	N	47	N	N
110	20240411	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193800	-2000	5	-1.02	4349237900	22412	43.64	193300	197200	192400	254500	137100	195800	194058.37	38.23	0	1668	202933	199366	196033	192466	189133	197700	190800	567	58700	5000	144890	100	1	11335195	21968	20.85	2.43	12	0.20	9294.00	79865.00	256000	20230411	-24.30	144000	20231020	34.58	238000	-18.57	20240102	166400	16.47	20240229	256000	-24.30	20230411	144000	34.58	20231020	0.55	N	014680	5000	566 억	4333386	N	N	47	N	N
111	20240411	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	195700	-100	5	-0.05	3089817000	15933	31.03	193300	197200	192400	254500	137100	195800	193925.51	38.23	0	679	202933	199366	196033	192466	189133	197700	190800	567	58700	5000	144890	100	1	11335195	22183	21.06	2.45	12	0.14	9294.00	79865.00	256000	20230411	-23.55	144000	20231020	35.90	238000	-17.77	20240102	166400	17.61	20240229	256000	-23.55	20230411	144000	35.90	20231020	0.55	N	014680	5000	566 억	4333386	N	N	47	N	N
112	20240411	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193200	-2600	5	-1.33	1899305300	9829	19.14	193300	195600	192400	254500	137100	195800	193234.58	38.23	0	796	202933	199366	196033	192466	189133	197700	190800	567	58700	5000	144890	100	1	11335195	21900	20.79	2.42	12	0.09	9294.00	79865.00	256000	20230411	-24.53	144000	20231020	34.17	238000	-18.82	20240102	166400	16.11	20240229	256000	-24.53	20230411	144000	34.17	20231020	0.55	N	014680	5000	566 억	4333386	N	N	47	N	N
113	20240411	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194500	-1300	5	-0.66	502294700	2599	5.06	193300	195600	192400	254500	137100	195800	193263.63	38.23	0	237	202933	199366	196033	192466	189133	197700	190800	567	58700	5000	144890	100	1	11335195	22047	20.93	2.44	12	0.02	9294.00	79865.00	256000	20230411	-24.02	144000	20231020	35.07	238000	-18.28	20240102	166400	16.89	20240229	256000	-24.02	20230411	144000	35.07	20231020	0.55	N	014680	5000	566 억	4333386	N	N	47	N	N
114	20240409	160251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	195800	-2700	5	-1.36	10002836000	51256	83.42	199100	199600	192700	258000	139000	198500	195153.51	38.13	0	7511	208833	203666	200833	195666	192833	202250	194250	567	59500	5000	146890	100	1	11335195	22194	21.07	2.45	12	0.45	9294.00	79865.00	256000	20230411	-23.52	144000	20231020	35.97	238000	-17.73	20240102	166400	17.67	20240229	256000	-23.52	20230411	144000	35.97	20231020	0.58	N	014680	5000	566 억	4322439	N	N	47	N	N
115	20240409	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	196300	-2200	5	-1.11	9353386300	47941	78.02	199100	199600	192700	258000	139000	198500	195101.74	38.13	0	7334	208833	203666	200833	195666	192833	202250	194250	567	59500	5000	146890	100	1	11335195	22251	21.12	2.46	12	0.42	9294.00	79865.00	256000	20230411	-23.32	144000	20231020	36.32	238000	-17.52	20240102	166400	17.97	20240229	256000	-23.32	20230411	144000	36.32	20231020	0.58	N	014680	5000	566 억	4322439	N	N	6	N	N
116	20240409	140254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	196100	-2400	5	-1.21	8368132900	42917	69.85	199100	199600	192700	258000	139000	198500	194983.78	38.13	0	6811	208833	203666	200833	195666	192833	202250	194250	567	59500	5000	146890	100	1	11335195	22228	21.10	2.46	12	0.38	9294.00	79865.00	256000	20230411	-23.40	144000	20231020	36.18	238000	-17.61	20240102	166400	17.85	20240229	256000	-23.40	20230411	144000	36.18	20231020	0.58	N	014680	5000	566 억	4322439	N	N	6	N	N
117	20240409	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	195500	-3000	5	-1.51	7347426900	37727	61.40	199100	199600	192700	258000	139000	198500	194752.08	38.13	0	6149	208833	203666	200833	195666	192833	202250	194250	567	59500	5000	146890	100	1	11335195	22160	21.04	2.45	12	0.33	9294.00	79865.00	256000	20230411	-23.63	144000	20231020	35.76	238000	-17.86	20240102	166400	17.49	20240229	256000	-23.63	20230411	144000	35.76	20231020	0.58	N	014680	5000	566 억	4322439	N	N	6	N	N
118	20240409	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193900	-4600	5	-2.32	6539180300	33578	54.65	199100	199600	192700	258000	139000	198500	194745.53	38.13	0	4684	208833	203666	200833	195666	192833	202250	194250	567	59500	5000	146890	100	1	11335195	21979	20.86	2.43	12	0.30	9294.00	79865.00	256000	20230411	-24.26	144000	20231020	34.65	238000	-18.53	20240102	166400	16.53	20240229	256000	-24.26	20230411	144000	34.65	20231020	0.58	N	014680	5000	566 억	4322439	N	N	6	N	N
119	20240409	110253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	193100	-5400	5	-2.72	5075106500	26000	42.31	199100	199600	193000	258000	139000	198500	195195.90	38.13	0	1605	208833	203666	200833	195666	192833	202250	194250	567	59500	5000	146890	100	1	11335195	21888	20.78	2.42	12	0.23	9294.00	79865.00	256000	20230411	-24.57	144000	20231020	34.10	238000	-18.87	20240102	166400	16.05	20240229	256000	-24.57	20230411	144000	34.10	20231020	0.58	N	014680	5000	566 억	4322439	N	N	6	N	N
120	20240409	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	194600	-3900	5	-1.96	2267427900	11500	18.72	199100	199600	194600	258000	139000	198500	197167.18	38.13	0	-865	208833	203666	200833	195666	192833	202250	194250	567	59500	5000	146890	100	1	11335195	22058	20.94	2.44	12	0.10	9294.00	79865.00	256000	20230411	-23.98	144000	20231020	35.14	238000	-18.24	20240102	166400	16.95	20240229	256000	-23.98	20230411	144000	35.14	20231020	0.58	N	014680	5000	566 억	4322439	N	N	6	N	N
121	20240409	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	198700	200	2	0.10	129942300	653	1.06	199100	199200	198600	258000	139000	198500	198995.84	38.13	0	151	208833	203666	200833	195666	192833	202250	194250	567	59500	5000	146890	100	1	11335195	22523	21.38	2.49	12	0.01	9294.00	79865.00	256000	20230411	-22.38	144000	20231020	37.99	238000	-16.51	20240102	166400	19.41	20240229	256000	-22.38	20230411	144000	37.99	20231020	0.58	N	014680	5000	566 억	4322439	N	N	6	N	N
122	20240408	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	198500	-8000	5	-3.87	12221770000	61221	94.63	205500	206000	198000	268000	145000	206500	199635.07	38.26	0	-18538	213166	209832	206166	202832	199166	211500	204500	567	61500	5000	152810	100	1	11335195	22500	21.36	2.49	12	0.54	9294.00	79865.00	256000	20230411	-22.46	144000	20231020	37.85	238000	-16.60	20240102	166400	19.29	20240229	256000	-22.46	20230411	144000	37.85	20231020	0.52	N	014680	5000	566 억	4336538	N	N	6	N	N
123	20240408	150252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	198700	-7800	5	-3.78	11296211500	56560	87.42	205500	206000	198000	268000	145000	206500	199720.85	38.26	0	-19045	213166	209832	206166	202832	199166	211500	204500	567	61500	5000	152810	100	1	11335195	22523	21.38	2.49	12	0.50	9294.00	79865.00	256000	20230411	-22.38	144000	20231020	37.99	238000	-16.51	20240102	166400	19.41	20240229	256000	-22.38	20230411	144000	37.99	20231020	0.52	N	014680	5000	566 억	4336538	N	N	16	N	N
124	20240408	140253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	199600	-6900	5	-3.34	10028548000	50180	77.56	205500	206000	198000	268000	145000	206500	199851.49	38.26	0	-17934	213166	209832	206166	202832	199166	211500	204500	567	61500	5000	152810	100	1	11335195	22625	21.48	2.50	12	0.44	9294.00	79865.00	256000	20230411	-22.03	144000	20231020	38.61	238000	-16.13	20240102	166400	19.95	20240229	256000	-22.03	20230411	144000	38.61	20231020	0.52	N	014680	5000	566 억	4336538	N	N	16	N	N
125	20240408	130252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	199900	-6600	5	-3.20	7269900500	36305	56.12	205500	206000	198000	268000	145000	206500	200245.16	38.26	0	-11903	213166	209832	206166	202832	199166	211500	204500	567	61500	5000	152810	100	1	11335195	22659	21.51	2.50	12	0.32	9294.00	79865.00	256000	20230411	-21.91	144000	20231020	38.82	238000	-16.01	20240102	166400	20.13	20240229	256000	-21.91	20230411	144000	38.82	20231020	0.52	N	014680	5000	566 억	4336538	N	N	16	N	N
126	20240408	120252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	199900	-6600	5	-3.20	6426230900	32084	49.59	205500	206000	198000	268000	145000	206500	200293.94	38.26	0	-11629	213166	209832	206166	202832	199166	211500	204500	567	61500	5000	152810	100	1	11335195	22659	21.51	2.50	12	0.28	9294.00	79865.00	256000	20230411	-21.91	144000	20231020	38.82	238000	-16.01	20240102	166400	20.13	20240229	256000	-21.91	20230411	144000	38.82	20231020	0.52	N	014680	5000	566 억	4336538	N	N	16	N	N
127	20240408	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	199200	-7300	5	-3.54	5596585900	27921	43.16	205500	206000	198000	268000	145000	206500	200443.61	38.26	0	-11079	213166	209832	206166	202832	199166	211500	204500	567	61500	5000	152810	100	1	11335195	22580	21.43	2.49	12	0.25	9294.00	79865.00	256000	20230411	-22.19	144000	20231020	38.33	238000	-16.30	20240102	166400	19.71	20240229	256000	-22.19	20230411	144000	38.33	20231020	0.52	N	014680	5000	566 억	4336538	N	N	16	N	N
128	20240408	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	199600	-6900	5	-3.34	4323110700	21551	33.31	205500	206000	198000	268000	145000	206500	200599.08	38.26	0	-9092	213166	209832	206166	202832	199166	211500	204500	567	61500	5000	152810	100	1	11335195	22625	21.48	2.50	12	0.19	9294.00	79865.00	256000	20230411	-22.03	144000	20231020	38.61	238000	-16.13	20240102	166400	19.95	20240229	256000	-22.03	20230411	144000	38.61	20231020	0.52	N	014680	5000	566 억	4336538	N	N	16	N	N
129	20240408	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	204000	-2500	5	-1.21	417241000	2037	3.15	205500	206000	203500	268000	145000	206500	204831.12	38.26	0	-1156	213166	209832	206166	202832	199166	211500	204500	567	61500	5000	152810	500	1	11335195	23124	21.95	2.55	12	0.02	9294.00	79865.00	256000	20230411	-20.31	144000	20231020	41.67	238000	-14.29	20240102	166400	22.60	20240229	256000	-20.31	20230411	144000	41.67	20231020	0.52	N	014680	5000	566 억	4336538	N	N	16	N	N
130	20240405	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	206500	-1000	5	-0.48	13236578500	64622	71.83	203500	209500	202500	269500	145500	207500	204828.59	38.32	0	2272	217500	212500	208500	203500	199500	210500	201500	567	62000	5000	153550	500	1	11335195	23407	22.22	2.59	12	0.57	9294.00	79865.00	256000	20230411	-19.34	144000	20231020	43.40	238000	-13.24	20240102	166400	24.10	20240229	256000	-19.34	20230411	144000	43.40	20231020	0.61	N	014680	5000	566 억	4343361	N	N	16	N	N
131	20240405	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	203500	-4000	5	-1.93	11686122000	57086	63.45	203500	209500	202500	269500	145500	207500	204710.43	38.32	0	4255	217500	212500	208500	203500	199500	210500	201500	567	62000	5000	153550	500	1	11335195	23067	21.90	2.55	12	0.50	9294.00	79865.00	256000	20230411	-20.51	144000	20231020	41.32	238000	-14.50	20240102	166400	22.30	20240229	256000	-20.51	20230411	144000	41.32	20231020	0.61	N	014680	5000	566 억	4343361	N	N	2976	N	N
132	20240405	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	203000	-4500	5	-2.17	9605220500	46864	52.09	203500	209500	202500	269500	145500	207500	204959.03	38.32	0	2432	217500	212500	208500	203500	199500	210500	201500	567	62000	5000	153550	500	1	11335195	23010	21.84	2.54	12	0.41	9294.00	79865.00	256000	20230411	-20.70	144000	20231020	40.97	238000	-14.71	20240102	166400	22.00	20240229	256000	-20.70	20230411	144000	40.97	20231020	0.61	N	014680	5000	566 억	4343361	N	N	2976	N	N
133	20240405	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	204000	-3500	5	-1.69	8615521500	41998	46.68	203500	209500	202500	269500	145500	207500	205140.78	38.32	0	2104	217500	212500	208500	203500	199500	210500	201500	567	62000	5000	153550	500	1	11335195	23124	21.95	2.55	12	0.37	9294.00	79865.00	256000	20230411	-20.31	144000	20231020	41.67	238000	-14.29	20240102	166400	22.60	20240229	256000	-20.31	20230411	144000	41.67	20231020	0.61	N	014680	5000	566 억	4343361	N	N	2976	N	N
134	20240405	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	204500	-3000	5	-1.45	7640863000	37217	41.37	203500	209500	202500	269500	145500	207500	205305.25	38.32	0	614	217500	212500	208500	203500	199500	210500	201500	567	62000	5000	153550	500	1	11335195	23180	22.00	2.56	12	0.33	9294.00	79865.00	256000	20230411	-20.12	144000	20231020	42.01	238000	-14.08	20240102	166400	22.90	20240229	256000	-20.12	20230411	144000	42.01	20231020	0.61	N	014680	5000	566 억	4343361	N	N	2976	N	N
135	20240405	110252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	205000	-2500	5	-1.20	6340349500	30840	34.28	203500	209500	202500	269500	145500	207500	205588.01	38.32	0	537	217500	212500	208500	203500	199500	210500	201500	567	62000	5000	153550	500	1	11335195	23237	22.06	2.57	12	0.27	9294.00	79865.00	256000	20230411	-19.92	144000	20231020	42.36	238000	-13.87	20240102	166400	23.20	20240229	256000	-19.92	20230411	144000	42.36	20231020	0.61	N	014680	5000	566 억	4343361	N	N	2976	N	N
136	20240405	100235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	207000	-500	5	-0.24	3766787500	18309	20.35	203500	209500	202500	269500	145500	207500	205733.43	38.32	0	1543	217500	212500	208500	203500	199500	210500	201500	567	62000	5000	153550	500	1	11335195	23464	22.27	2.59	12	0.16	9294.00	79865.00	256000	20230411	-19.14	144000	20231020	43.75	238000	-13.03	20240102	166400	24.40	20240229	256000	-19.14	20230411	144000	43.75	20231020	0.61	N	014680	5000	566 억	4343361	N	N	2976	N	N
137	20240405	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	204000	-3500	5	-1.69	747449000	3672	4.08	203500	205000	203000	269500	145500	207500	203545.03	38.32	0	969	217500	212500	208500	203500	199500	210500	201500	567	62000	5000	153550	500	1	11335195	23124	21.95	2.55	12	0.03	9294.00	79865.00	256000	20230411	-20.31	144000	20231020	41.67	238000	-14.29	20240102	166400	22.60	20240229	256000	-20.31	20230411	144000	41.67	20231020	0.61	N	014680	5000	566 억	4343361	N	N	2976	N	N
138	20240404	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	207500	-2000	5	-0.95	18722356000	89677	63.50	213500	213500	204500	272000	147000	209500	208778.33	38.52	0	-13423	216500	213000	208500	205000	200500	214750	206750	567	62500	5000	155030	500	1	11335195	23521	22.33	2.60	12	0.79	9294.00	79865.00	256000	20230411	-18.95	144000	20231020	44.10	238000	-12.82	20240102	166400	24.70	20240229	256000	-18.95	20230411	144000	44.10	20231020	0.64	N	014680	5000	566 억	4366030	N	N	2976	N	N
139	20240404	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	206500	-3000	5	-1.43	16738891000	80121	56.73	213500	213500	204500	272000	147000	209500	208919.94	38.52	0	-13164	216500	213000	208500	205000	200500	214750	206750	567	62500	5000	155030	500	1	11335195	23407	22.22	2.59	12	0.71	9294.00	79865.00	256000	20230411	-19.34	144000	20231020	43.40	238000	-13.24	20240102	166400	24.10	20240229	256000	-19.34	20230411	144000	43.40	20231020	0.64	N	014680	5000	566 억	4366030	N	N	9	N	N
140	20240404	140248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	208500	-1000	5	-0.48	13443189500	64229	45.48	213500	213500	206000	272000	147000	209500	209300.84	38.52	0	-11086	216500	213000	208500	205000	200500	214750	206750	567	62500	5000	155030	500	1	11335195	23634	22.43	2.61	12	0.57	9294.00	79865.00	256000	20230411	-18.55	144000	20231020	44.79	238000	-12.39	20240102	166400	25.30	20240229	256000	-18.55	20230411	144000	44.79	20231020	0.64	N	014680	5000	566 억	4366030	N	N	9	N	N
141	20240404	130247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	207000	-2500	5	-1.19	11778723000	56248	39.83	213500	213500	206000	272000	147000	209500	209406.92	38.52	0	-9888	216500	213000	208500	205000	200500	214750	206750	567	62500	5000	155030	500	1	11335195	23464	22.27	2.59	12	0.50	9294.00	79865.00	256000	20230411	-19.14	144000	20231020	43.75	238000	-13.03	20240102	166400	24.40	20240229	256000	-19.14	20230411	144000	43.75	20231020	0.64	N	014680	5000	566 억	4366030	N	N	9	N	N
142	20240404	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	207500	-2000	5	-0.95	10478035500	49961	35.38	213500	213500	206000	272000	147000	209500	209724.42	38.52	0	-7865	216500	213000	208500	205000	200500	214750	206750	567	62500	5000	155030	500	1	11335195	23521	22.33	2.60	12	0.44	9294.00	79865.00	256000	20230411	-18.95	144000	20231020	44.10	238000	-12.82	20240102	166400	24.70	20240229	256000	-18.95	20230411	144000	44.10	20231020	0.64	N	014680	5000	566 억	4366030	N	N	9	N	N
143	20240404	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	206500	-3000	5	-1.43	9190314000	43755	30.98	213500	213500	206000	272000	147000	209500	210040.66	38.52	0	-6488	216500	213000	208500	205000	200500	214750	206750	567	62500	5000	155030	500	1	11335195	23407	22.22	2.59	12	0.39	9294.00	79865.00	256000	20230411	-19.34	144000	20231020	43.40	238000	-13.24	20240102	166400	24.10	20240229	256000	-19.34	20230411	144000	43.40	20231020	0.64	N	014680	5000	566 억	4366030	N	N	9	N	N
144	20240404	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	211500	2000	2	0.95	5665589500	26841	19.01	213500	213500	208500	272000	147000	209500	211081.32	38.52	0	-3696	216500	213000	208500	205000	200500	214750	206750	567	62500	5000	155030	500	1	11335195	23974	22.76	2.65	12	0.24	9294.00	79865.00	256000	20230411	-17.38	144000	20231020	46.88	238000	-11.13	20240102	166400	27.10	20240229	256000	-17.38	20230411	144000	46.88	20231020	0.64	N	014680	5000	566 억	4366030	N	N	9	N	N
145	20240404	090248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	209000	-500	5	-0.24	835153000	3937	2.79	213500	213500	209000	272000	147000	209500	212148.12	38.52	0	-2198	216500	213000	208500	205000	200500	214750	206750	567	62500	5000	155030	500	1	11335195	23691	22.49	2.62	12	0.03	9294.00	79865.00	256000	20230411	-18.36	144000	20231020	45.14	238000	-12.18	20240102	166400	25.60	20240229	256000	-18.36	20230411	144000	45.14	20231020	0.64	N	014680	5000	566 억	4366030	N	N	9	N	N
146	20240403	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	209500	2500	2	1.21	29458500000	141044	104.42	204500	212000	204000	269000	145000	207000	208859.62	38.36	0	-9282	216333	211666	207333	202666	198333	214000	205000	567	62000	5000	153180	500	1	11335195	23747	22.54	2.62	12	1.24	9294.00	79865.00	256000	20230411	-18.16	144000	20231020	45.49	238000	-11.97	20240102	166400	25.90	20240229	256000	-18.16	20230411	144000	45.49	20231020	0.61	N	014680	5000	566 억	4348195	N	N	9	N	N
147	20240403	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	208000	1000	2	0.48	26890321500	128713	95.29	204500	212000	204000	269000	145000	207000	208916.90	38.36	0	-10246	216333	211666	207333	202666	198333	214000	205000	567	62000	5000	153180	500	1	11335195	23577	22.38	2.60	12	1.14	9294.00	79865.00	256000	20230411	-18.75	144000	20231020	44.44	238000	-12.61	20240102	166400	25.00	20240229	256000	-18.75	20230411	144000	44.44	20231020	0.61	N	014680	5000	566 억	4348195	N	N	62	N	N
148	20240403	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	211000	4000	2	1.93	23073798500	110516	81.82	204500	212000	204000	269000	145000	207000	208782.43	38.36	0	-6726	216333	211666	207333	202666	198333	214000	205000	567	62000	5000	153180	500	1	11335195	23917	22.70	2.64	12	0.97	9294.00	79865.00	256000	20230411	-17.58	144000	20231020	46.53	238000	-11.34	20240102	166400	26.80	20240229	256000	-17.58	20230411	144000	46.53	20231020	0.61	N	014680	5000	566 억	4348195	N	N	62	N	N
149	20240403	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	208500	1500	2	0.72	20472148000	98118	72.64	204500	212000	204000	269000	145000	207000	208648.24	38.36	0	-6476	216333	211666	207333	202666	198333	214000	205000	567	62000	5000	153180	500	1	11335195	23634	22.43	2.61	12	0.87	9294.00	79865.00	256000	20230411	-18.55	144000	20231020	44.79	238000	-12.39	20240102	166400	25.30	20240229	256000	-18.55	20230411	144000	44.79	20231020	0.61	N	014680	5000	566 억	4348195	N	N	62	N	N
150	20240403	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	209000	2000	2	0.97	17629666000	84578	62.61	204500	212000	204000	269000	145000	207000	208442.69	38.36	0	-7303	216333	211666	207333	202666	198333	214000	205000	567	62000	5000	153180	500	1	11335195	23691	22.49	2.62	12	0.75	9294.00	79865.00	256000	20230411	-18.36	144000	20231020	45.14	238000	-12.18	20240102	166400	25.60	20240229	256000	-18.36	20230411	144000	45.14	20231020	0.61	N	014680	5000	566 억	4348195	N	N	62	N	N
151	20240403	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	208500	1500	2	0.72	15234701000	73117	54.13	204500	212000	204000	269000	145000	207000	208360.59	38.36	0	-5161	216333	211666	207333	202666	198333	214000	205000	567	62000	5000	153180	500	1	11335195	23634	22.43	2.61	12	0.65	9294.00	79865.00	256000	20230411	-18.55	144000	20231020	44.79	238000	-12.39	20240102	166400	25.30	20240229	256000	-18.55	20230411	144000	44.79	20231020	0.61	N	014680	5000	566 억	4348195	N	N	62	N	N
152	20240403	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	207500	500	2	0.24	12204769500	58549	43.34	204500	212000	204000	269000	145000	207000	208453.94	38.36	0	-2490	216333	211666	207333	202666	198333	214000	205000	567	62000	5000	153180	500	1	11335195	23521	22.33	2.60	12	0.52	9294.00	79865.00	256000	20230411	-18.95	144000	20231020	44.10	238000	-12.82	20240102	166400	24.70	20240229	256000	-18.95	20230411	144000	44.10	20231020	0.61	N	014680	5000	566 억	4348195	N	N	62	N	N
153	20240403	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	206500	-500	5	-0.24	975335000	4742	3.51	204500	207000	204000	269000	145000	207000	205680.09	38.36	0	1954	216333	211666	207333	202666	198333	214000	205000	567	62000	5000	153180	500	1	11335195	23407	22.22	2.59	12	0.04	9294.00	79865.00	256000	20230411	-19.34	144000	20231020	43.40	238000	-13.24	20240102	166400	24.10	20240229	256000	-19.34	20230411	144000	43.40	20231020	0.61	N	014680	5000	566 억	4348195	N	N	62	N	N
154	20240402	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	207000	4500	2	2.22	27894637000	134816	208.23	204500	212000	203000	263000	142000	202500	206909.00	38.30	0	2256	212833	207666	203833	198666	194833	205750	196750	567	60500	5000	149850	500	1	11335195	23464	22.27	2.59	12	1.19	9294.00	79865.00	256000	20230411	-19.14	144000	20231020	43.75	238000	-13.03	20240102	166400	24.40	20240229	256000	-19.14	20230411	144000	43.75	20231020	0.56	N	014680	5000	566 억	4341599	N	N	62	N	N
155	20240402	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	205500	3000	2	1.48	25321759500	122352	188.98	204500	212000	203000	263000	142000	202500	206958.39	38.30	0	3809	212833	207666	203833	198666	194833	205750	196750	567	60500	5000	149850	500	1	11335195	23294	22.11	2.57	12	1.08	9294.00	79865.00	256000	20230411	-19.73	144000	20231020	42.71	238000	-13.66	20240102	166400	23.50	20240229	256000	-19.73	20230411	144000	42.71	20231020	0.56	N	014680	5000	566 억	4341599	N	N	295	N	N
156	20240402	140247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	205500	3000	2	1.48	21917613000	105799	163.41	204500	212000	203000	263000	142000	202500	207162.89	38.30	0	3827	212833	207666	203833	198666	194833	205750	196750	567	60500	5000	149850	500	1	11335195	23294	22.11	2.57	12	0.93	9294.00	79865.00	256000	20230411	-19.73	144000	20231020	42.71	238000	-13.66	20240102	166400	23.50	20240229	256000	-19.73	20230411	144000	42.71	20231020	0.56	N	014680	5000	566 억	4341599	N	N	295	N	N
157	20240402	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	206500	4000	2	1.98	19420178000	93687	144.70	204500	212000	203000	263000	142000	202500	207288.02	38.30	0	4923	212833	207666	203833	198666	194833	205750	196750	567	60500	5000	149850	500	1	11335195	23407	22.22	2.59	12	0.83	9294.00	79865.00	256000	20230411	-19.34	144000	20231020	43.40	238000	-13.24	20240102	166400	24.10	20240229	256000	-19.34	20230411	144000	43.40	20231020	0.56	N	014680	5000	566 억	4341599	N	N	295	N	N
158	20240402	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	208000	5500	2	2.72	17749069000	85610	132.23	204500	212000	203000	263000	142000	202500	207324.89	38.30	0	5574	212833	207666	203833	198666	194833	205750	196750	567	60500	5000	149850	500	1	11335195	23577	22.38	2.60	12	0.76	9294.00	79865.00	256000	20230411	-18.75	144000	20231020	44.44	238000	-12.61	20240102	166400	25.00	20240229	256000	-18.75	20230411	144000	44.44	20231020	0.56	N	014680	5000	566 억	4341599	N	N	295	N	N
159	20240402	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	206000	3500	2	1.73	15881547000	76588	118.29	204500	212000	203000	263000	142000	202500	207363.58	38.30	0	6725	212833	207666	203833	198666	194833	205750	196750	567	60500	5000	149850	500	1	11335195	23351	22.16	2.58	12	0.68	9294.00	79865.00	256000	20230411	-19.53	144000	20231020	43.06	238000	-13.45	20240102	166400	23.80	20240229	256000	-19.53	20230411	144000	43.06	20231020	0.56	N	014680	5000	566 억	4341599	N	N	295	N	N
160	20240402	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	207000	4500	2	2.22	11303687500	54290	83.85	204500	212000	203000	263000	142000	202500	208209.70	38.30	0	10519	212833	207666	203833	198666	194833	205750	196750	567	60500	5000	149850	500	1	11335195	23464	22.27	2.59	12	0.48	9294.00	79865.00	256000	20230411	-19.14	144000	20231020	43.75	238000	-13.03	20240102	166400	24.40	20240229	256000	-19.14	20230411	144000	43.75	20231020	0.56	N	014680	5000	566 억	4341599	N	N	295	N	N
161	20240402	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	212000	9500	2	4.69	2413450000	11564	17.86	204500	212000	203000	263000	142000	202500	208705.35	38.30	0	5259	212833	207666	203833	198666	194833	205750	196750	567	60500	5000	149850	500	1	11335195	24031	22.81	2.65	12	0.10	9294.00	79865.00	256000	20230411	-17.19	144000	20231020	47.22	238000	-10.92	20240102	166400	27.40	20240229	256000	-17.19	20230411	144000	47.22	20231020	0.56	N	014680	5000	566 억	4341599	N	N	295	N	N
162	20240401	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	202500	-2000	5	-0.98	13152525000	64663	58.00	207500	209000	200000	265500	143500	204500	203401.47	38.39	524	-9846	215966	210232	204266	198532	192566	213100	201400	567	61000	5000	151330	500	1	11335195	22954	21.79	2.54	12	0.57	9294.00	79865.00	256000	20230411	-20.90	144000	20231020	40.62	238000	-14.92	20240102	166400	21.69	20240229	256000	-20.90	20230411	144000	40.62	20231020	0.54	N	014680	5000	566 억	4351083	N	N	295	N	N
163	20240401	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	202500	-2000	5	-0.98	11809615000	58018	52.04	207500	209000	200000	265500	143500	204500	203550.82	38.39	524	-8326	215966	210232	204266	198532	192566	213100	201400	567	61000	5000	151330	500	1	11335195	22954	21.79	2.54	12	0.51	9294.00	79865.00	256000	20230411	-20.90	144000	20231020	40.62	238000	-14.92	20240102	166400	21.69	20240229	256000	-20.90	20230411	144000	40.62	20231020	0.54	N	014680	5000	566 억	4351083	N	N	871	N	N
164	20240401	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	202000	-2500	5	-1.22	10245149500	50282	45.10	207500	209000	200000	265500	143500	204500	203753.76	38.39	524	-7108	215966	210232	204266	198532	192566	213100	201400	567	61000	5000	151330	500	1	11335195	22897	21.73	2.53	12	0.44	9294.00	79865.00	256000	20230411	-21.09	144000	20231020	40.28	238000	-15.13	20240102	166400	21.39	20240229	256000	-21.09	20230411	144000	40.28	20231020	0.54	N	014680	5000	566 억	4351083	N	N	871	N	N
165	20240401	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	201000	-3500	5	-1.71	8989447500	44043	39.51	207500	209000	200000	265500	143500	204500	204106.12	38.39	524	-6715	215966	210232	204266	198532	192566	213100	201400	567	61000	5000	151330	500	1	11335195	22784	21.63	2.52	12	0.39	9294.00	79865.00	256000	20230411	-21.48	144000	20231020	39.58	238000	-15.55	20240102	166400	20.79	20240229	256000	-21.48	20230411	144000	39.58	20231020	0.54	N	014680	5000	566 억	4351083	N	N	871	N	N
166	20240401	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	201000	-3500	5	-1.71	7604073000	37158	33.33	207500	209000	200000	265500	143500	204500	204641.63	38.39	524	-5662	215966	210232	204266	198532	192566	213100	201400	567	61000	5000	151330	500	1	11335195	22784	21.63	2.52	12	0.33	9294.00	79865.00	256000	20230411	-21.48	144000	20231020	39.58	238000	-15.55	20240102	166400	20.79	20240229	256000	-21.48	20230411	144000	39.58	20231020	0.54	N	014680	5000	566 억	4351083	N	N	871	N	N
167	20240401	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	204000	-500	5	-0.24	5792170500	28192	25.29	207500	209000	203000	265500	143500	204500	205454.54	38.39	524	-3787	215966	210232	204266	198532	192566	213100	201400	567	61000	5000	151330	500	1	11335195	23124	21.95	2.55	12	0.25	9294.00	79865.00	256000	20230411	-20.31	144000	20231020	41.67	238000	-14.29	20240102	166400	22.60	20240229	256000	-20.31	20230411	144000	41.67	20231020	0.54	N	014680	5000	566 억	4351083	N	N	871	N	N
168	20240401	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	205000	500	2	0.24	4083060000	19813	17.77	207500	209000	204000	265500	143500	204500	206080.17	38.39	524	-1464	215966	210232	204266	198532	192566	213100	201400	567	61000	5000	151330	500	1	11335195	23237	22.06	2.57	12	0.17	9294.00	79865.00	256000	20230411	-19.92	144000	20231020	42.36	238000	-13.87	20240102	166400	23.20	20240229	256000	-19.92	20230411	144000	42.36	20231020	0.54	N	014680	5000	566 억	4351083	N	N	871	N	N
169	20240401	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	207500	3000	2	1.47	673369000	3238	2.90	207500	209000	207000	265500	143500	204500	207962.59	38.39	524	-76	215966	210232	204266	198532	192566	213100	201400	567	61000	5000	151330	500	1	11335195	23521	22.33	2.60	12	0.03	9294.00	79865.00	256000	20230411	-18.95	144000	20231020	44.10	238000	-12.82	20240102	166400	24.70	20240229	256000	-18.95	20230411	144000	44.10	20231020	0.54	N	014680	5000	566 억	4351083	N	N	871	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History