KissMeData/009830/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31450	-750	5	-2.33	84594801450	2621580	81.86	32250	33450	31450	41850	22550	32200	32270.18	22.42	0	-401645	34500	33350	31850	30700	29200	32600	29950	8757	9650	5000	23180	50	1	171892536	54060	-26.86	0.69	12	1.53	-1171.00	45611.00	49000	20230612	-35.82	23000	20240426	36.74	39500	-20.38	20240102	23000	36.74	20240426	49000	-35.82	20230612	23000	36.74	20240426	1.78	N	009830	5000	8756 억		38541997	N	N	34	N	00	N
3	20240531	150252	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31750	-450	5	-1.40	60644903700	1861114	58.11	32250	33450	31650	41850	22550	32200	32586.75	22.42	0	-308409	34500	33350	31850	30700	29200	32600	29950	8757	9650	5000	23180	50	1	171892536	54576	-27.11	0.70	12	1.08	-1171.00	45611.00	49000	20230612	-35.20	23000	20240426	38.04	39500	-19.62	20240102	23000	38.04	20240426	49000	-35.20	20230612	23000	38.04	20240426	1.78	N	009830	5000	8756 억		38541997	N	N	2499	N	00	N
4	20240531	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32450	250	2	0.78	49334298850	1508322	47.10	32250	33450	31950	41850	22550	32200	32710.47	22.42	0	-179444	34500	33350	31850	30700	29200	32600	29950	8757	9650	5000	23180	50	1	171892536	55779	-27.71	0.71	12	0.88	-1171.00	45611.00	49000	20230612	-33.78	23000	20240426	41.09	39500	-17.85	20240102	23000	41.09	20240426	49000	-33.78	20230612	23000	41.09	20240426	1.78	N	009830	5000	8756 억		38541997	N	N	2499	N	00	N
5	20240531	130250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32600	400	2	1.24	44761584500	1367625	42.70	32250	33450	31950	41850	22550	32200	32732.19	22.42	0	-107635	34500	33350	31850	30700	29200	32600	29950	8757	9650	5000	23180	50	1	171892536	56037	-27.84	0.71	12	0.80	-1171.00	45611.00	49000	20230612	-33.47	23000	20240426	41.74	39500	-17.47	20240102	23000	41.74	20240426	49000	-33.47	20230612	23000	41.74	20240426	1.78	N	009830	5000	8756 억		38541997	N	N	2499	N	00	N
6	20240531	120251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32400	200	2	0.62	37605634150	1149253	35.88	32250	33450	31950	41850	22550	32200	32725.05	22.42	0	-60059	34500	33350	31850	30700	29200	32600	29950	8757	9650	5000	23180	50	1	171892536	55693	-27.67	0.71	12	0.67	-1171.00	45611.00	49000	20230612	-33.88	23000	20240426	40.87	39500	-17.97	20240102	23000	40.87	20240426	49000	-33.88	20230612	23000	40.87	20240426	1.78	N	009830	5000	8756 억		38541997	N	N	2499	N	00	N
7	20240531	110250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32600	400	2	1.24	33153127250	1012080	31.60	32250	33450	31950	41850	22550	32200	32761.36	22.42	0	-16097	34500	33350	31850	30700	29200	32600	29950	8757	9650	5000	23180	50	1	171892536	56037	-27.84	0.71	12	0.59	-1171.00	45611.00	49000	20230612	-33.47	23000	20240426	41.74	39500	-17.47	20240102	23000	41.74	20240426	49000	-33.47	20230612	23000	41.74	20240426	1.78	N	009830	5000	8756 억		38541997	N	N	2499	N	00	N
8	20240531	100251	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32850	650	2	2.02	27148393100	828585	25.87	32250	33450	31950	41850	22550	32200	32769.65	22.42	0	-10502	34500	33350	31850	30700	29200	32600	29950	8757	9650	5000	23180	50	1	171892536	56467	-28.05	0.72	12	0.48	-1171.00	45611.00	49000	20230612	-32.96	23000	20240426	42.83	39500	-16.84	20240102	23000	42.83	20240426	49000	-32.96	20230612	23000	42.83	20240426	1.78	N	009830	5000	8756 억		38541997	N	N	2499	N	00	N
9	20240531	090250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32100	-100	5	-0.31	3942007450	122284	3.82	32250	32600	31950	41850	22550	32200	32238.74	22.42	0	-11751	34500	33350	31850	30700	29200	32600	29950	8757	9650	5000	23180	50	1	171892536	55178	-27.41	0.70	12	0.07	-1171.00	45611.00	49000	20230612	-34.49	23000	20240426	39.57	39500	-18.73	20240102	23000	39.57	20240426	49000	-34.49	20230612	23000	39.57	20240426	1.78	N	009830	5000	8756 억		38541997	N	N	2499	N	00	N
10	20240530	160248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32200	550	2	1.74	101219186150	3170723	138.45	32250	33000	30350	41100	22200	31650	31922.75	22.51	0	5685	32950	32300	31650	31000	30350	31975	30675	8757	9450	5000	22780	50	1	171892536	55349	-27.50	0.71	12	1.84	-1171.00	45611.00	49000	20230612	-34.29	23000	20240426	40.00	39500	-18.48	20240102	23000	40.00	20240426	49000	-34.29	20230612	23000	40.00	20240426	1.73	N	009830	5000	8756 억		38685050	N	N	2499	N	00	N
11	20240530	150249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32500	850	2	2.69	96162769300	3014298	131.62	32250	33000	30350	41100	22200	31650	31902.41	22.51	0	-21942	32950	32300	31650	31000	30350	31975	30675	8757	9450	5000	22780	50	1	171892536	55865	-27.75	0.71	12	1.75	-1171.00	45611.00	49000	20230612	-33.67	23000	20240426	41.30	39500	-17.72	20240102	23000	41.30	20240426	49000	-33.67	20230612	23000	41.30	20240426	1.73	N	009830	5000	8756 억		38685050	N	N	1289	N	00	N
12	20240530	140250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32750	1100	2	3.48	89548130800	2810665	122.73	32250	33000	30350	41100	22200	31650	31860.30	22.51	0	-36070	32950	32300	31650	31000	30350	31975	30675	8757	9450	5000	22780	50	1	171892536	56295	-27.97	0.72	12	1.64	-1171.00	45611.00	49000	20230612	-33.16	23000	20240426	42.39	39500	-17.09	20240102	23000	42.39	20240426	49000	-33.16	20230612	23000	42.39	20240426	1.73	N	009830	5000	8756 억		38685050	N	N	1289	N	00	N
13	20240530	130249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32750	1100	2	3.48	77145660350	2430805	106.14	32250	33000	30350	41100	22200	31650	31736.76	22.51	0	-45337	32950	32300	31650	31000	30350	31975	30675	8757	9450	5000	22780	50	1	171892536	56295	-27.97	0.72	12	1.41	-1171.00	45611.00	49000	20230612	-33.16	23000	20240426	42.39	39500	-17.09	20240102	23000	42.39	20240426	49000	-33.16	20230612	23000	42.39	20240426	1.73	N	009830	5000	8756 억		38685050	N	N	1289	N	00	N
14	20240530	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32200	550	2	1.74	63512677450	2012977	87.90	32250	32650	30350	41100	22200	31650	31551.50	22.51	0	-115414	32950	32300	31650	31000	30350	31975	30675	8757	9450	5000	22780	50	1	171892536	55349	-27.50	0.71	12	1.17	-1171.00	45611.00	49000	20230612	-34.29	23000	20240426	40.00	39500	-18.48	20240102	23000	40.00	20240426	49000	-34.29	20230612	23000	40.00	20240426	1.73	N	009830	5000	8756 억		38685050	N	N	1289	N	00	N
15	20240530	110249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32000	350	2	1.11	48300149000	1542379	67.35	32250	32500	30350	41100	22200	31650	31314.84	22.51	0	-145039	32950	32300	31650	31000	30350	31975	30675	8757	9450	5000	22780	50	1	171892536	55006	-27.33	0.70	12	0.90	-1171.00	45611.00	49000	20230612	-34.69	23000	20240426	39.13	39500	-18.99	20240102	23000	39.13	20240426	49000	-34.69	20230612	23000	39.13	20240426	1.73	N	009830	5000	8756 억		38685050	N	N	1289	N	00	N
16	20240530	100250	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31100	-550	5	-1.74	36434200450	1166855	50.95	32250	32500	30350	41100	22200	31650	31223.40	22.51	0	-205499	32950	32300	31650	31000	30350	31975	30675	8757	9450	5000	22780	50	1	171892536	53459	-26.56	0.68	12	0.68	-1171.00	45611.00	49000	20230612	-36.53	23000	20240426	35.22	39500	-21.27	20240102	23000	35.22	20240426	49000	-36.53	20230612	23000	35.22	20240426	1.73	N	009830	5000	8756 억		38685050	N	N	1289	N	00	N
17	20240530	090249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32150	500	2	1.58	7778258200	241158	10.53	32250	32500	32050	41100	22200	31650	32259.86	22.51	0	-65433	32950	32300	31650	31000	30350	31975	30675	8757	9450	5000	22780	50	1	171892536	55263	-27.46	0.70	12	0.14	-1171.00	45611.00	49000	20230612	-34.39	23000	20240426	39.78	39500	-18.61	20240102	23000	39.78	20240426	49000	-34.39	20230612	23000	39.78	20240426	1.73	N	009830	5000	8756 억		38685050	N	N	1289	N	00	N
18	20240529	160247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31650	-750	5	-2.31	71033132650	2253218	61.60	32200	32300	31000	42100	22700	32400	31524.00	22.49	0	-16992	35566	33982	32966	31382	30366	33475	30875	8757	9700	5000	23320	50	1	171892536	54404	-27.03	0.69	12	1.31	-1171.00	45611.00	49000	20230612	-35.41	23000	20240426	37.61	39500	-19.87	20240102	23000	37.61	20240426	49000	-35.41	20230612	23000	37.61	20240426	1.79	N	009830	5000	8756 억		38662471	N	N	1289	N	00	N
19	20240529	150248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31550	-850	5	-2.62	66063727000	2096261	57.31	32200	32300	31000	42100	22700	32400	31514.33	22.49	0	-17577	35566	33982	32966	31382	30366	33475	30875	8757	9700	5000	23320	50	1	171892536	54232	-26.94	0.69	12	1.22	-1171.00	45611.00	49000	20230612	-35.61	23000	20240426	37.17	39500	-20.13	20240102	23000	37.17	20240426	49000	-35.61	20230612	23000	37.17	20240426	1.79	N	009830	5000	8756 억		38662471	N	N	1000	N	00	N
20	20240529	140249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31700	-700	5	-2.16	57097271600	1813478	49.57	32200	32300	31000	42100	22700	32400	31484.11	22.49	0	1732	35566	33982	32966	31382	30366	33475	30875	8757	9700	5000	23320	50	1	171892536	54490	-27.07	0.70	12	1.06	-1171.00	45611.00	49000	20230612	-35.31	23000	20240426	37.83	39500	-19.75	20240102	23000	37.83	20240426	49000	-35.31	20230612	23000	37.83	20240426	1.79	N	009830	5000	8756 억		38662471	N	N	1000	N	00	N
21	20240529	130247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31250	-1150	5	-3.55	50903008300	1615854	44.17	32200	32300	31000	42100	22700	32400	31501.31	22.49	0	8456	35566	33982	32966	31382	30366	33475	30875	8757	9700	5000	23320	50	1	171892536	53716	-26.69	0.69	12	0.94	-1171.00	45611.00	49000	20230612	-36.22	23000	20240426	35.87	39500	-20.89	20240102	23000	35.87	20240426	49000	-36.22	20230612	23000	35.87	20240426	1.79	N	009830	5000	8756 억		38662471	N	N	1000	N	00	N
22	20240529	120249	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31150	-1250	5	-3.86	46564376000	1476813	40.37	32200	32300	31000	42100	22700	32400	31529.33	22.49	0	25131	35566	33982	32966	31382	30366	33475	30875	8757	9700	5000	23320	50	1	171892536	53545	-26.60	0.68	12	0.86	-1171.00	45611.00	49000	20230612	-36.43	23000	20240426	35.43	39500	-21.14	20240102	23000	35.43	20240426	49000	-36.43	20230612	23000	35.43	20240426	1.79	N	009830	5000	8756 억		38662471	N	N	1000	N	00	N
23	20240529	110247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31350	-1050	5	-3.24	40406324850	1279966	34.99	32200	32300	31000	42100	22700	32400	31567.20	22.49	0	81533	35566	33982	32966	31382	30366	33475	30875	8757	9700	5000	23320	50	1	171892536	53888	-26.77	0.69	12	0.74	-1171.00	45611.00	49000	20230612	-36.02	23000	20240426	36.30	39500	-20.63	20240102	23000	36.30	20240426	49000	-36.02	20230612	23000	36.30	20240426	1.79	N	009830	5000	8756 억		38662471	N	N	1000	N	00	N
24	20240529	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31250	-1150	5	-3.55	31543921800	998512	27.30	32200	32300	31000	42100	22700	32400	31589.58	22.49	0	90795	35566	33982	32966	31382	30366	33475	30875	8757	9700	5000	23320	50	1	171892536	53716	-26.69	0.69	12	0.58	-1171.00	45611.00	49000	20230612	-36.22	23000	20240426	35.87	39500	-20.89	20240102	23000	35.87	20240426	49000	-36.22	20230612	23000	35.87	20240426	1.79	N	009830	5000	8756 억		38662471	N	N	1000	N	00	N
25	20240529	090246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31800	-600	5	-1.85	3384854250	105724	2.89	32200	32250	31750	42100	22700	32400	32009.82	22.49	0	-10071	35566	33982	32966	31382	30366	33475	30875	8757	9700	5000	23320	50	1	171892536	54662	-27.16	0.70	12	0.06	-1171.00	45611.00	49000	20230612	-35.10	23000	20240426	38.26	39500	-19.49	20240102	23000	38.26	20240426	49000	-35.10	20230612	23000	38.26	20240426	1.79	N	009830	5000	8756 억		38662471	N	N	1000	N	00	N
26	20240528	160246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32400	-450	5	-1.37	120073292000	3613634	42.07	34150	34550	31950	42700	23000	32850	33228.17	22.71	0	-309167	35583	34216	32933	31566	30283	34900	32250	8757	9850	5000	23650	50	1	171892536	55693	-27.67	0.71	12	2.10	-1171.00	45611.00	49000	20230612	-33.88	23000	20240426	40.87	39500	-17.97	20240102	23000	40.87	20240426	49000	-33.88	20230612	23000	40.87	20240426	1.78	N	009830	5000	8756 억		39028396	N	N	1000	N	00	N
27	20240528	150247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32250	-600	5	-1.83	113334442450	3405665	39.65	34150	34550	31950	42700	23000	32850	33278.21	22.71	0	-291795	35583	34216	32933	31566	30283	34900	32250	8757	9850	5000	23650	50	1	171892536	55435	-27.54	0.71	12	1.98	-1171.00	45611.00	49000	20230612	-34.18	23000	20240426	40.22	39500	-18.35	20240102	23000	40.22	20240426	49000	-34.18	20230612	23000	40.22	20240426	1.78	N	009830	5000	8756 억		39028396	N	N	355	N	00	N
28	20240528	140248	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32400	-450	5	-1.37	104811976600	3141911	36.58	34150	34550	31950	42700	23000	32850	33359.31	22.71	0	-294402	35583	34216	32933	31566	30283	34900	32250	8757	9850	5000	23650	50	1	171892536	55693	-27.67	0.71	12	1.83	-1171.00	45611.00	49000	20230612	-33.88	23000	20240426	40.87	39500	-17.97	20240102	23000	40.87	20240426	49000	-33.88	20230612	23000	40.87	20240426	1.78	N	009830	5000	8756 억		39028396	N	N	355	N	00	N
29	20240528	130246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32850	0	3	0.00	89587943900	2670405	31.09	34150	34550	32550	42700	23000	32850	33548.45	22.71	0	-208163	35583	34216	32933	31566	30283	34900	32250	8757	9850	5000	23650	50	1	171892536	56467	-28.05	0.72	12	1.55	-1171.00	45611.00	49000	20230612	-32.96	23000	20240426	42.83	39500	-16.84	20240102	23000	42.83	20240426	49000	-32.96	20230612	23000	42.83	20240426	1.78	N	009830	5000	8756 억		39028396	N	N	355	N	00	N
30	20240528	120247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32950	100	2	0.30	79760302700	2371124	27.60	34150	34550	32800	42700	23000	32850	33638.19	22.71	0	-155071	35583	34216	32933	31566	30283	34900	32250	8757	9850	5000	23650	50	1	171892536	56639	-28.14	0.72	12	1.38	-1171.00	45611.00	49000	20230612	-32.76	23000	20240426	43.26	39500	-16.58	20240102	23000	43.26	20240426	49000	-32.76	20230612	23000	43.26	20240426	1.78	N	009830	5000	8756 억		39028396	N	N	355	N	00	N
31	20240528	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33200	350	2	1.07	70704989550	2096474	24.41	34150	34550	33000	42700	23000	32850	33725.67	22.71	0	-175343	35583	34216	32933	31566	30283	34900	32250	8757	9850	5000	23650	50	1	171892536	57068	-28.35	0.73	12	1.22	-1171.00	45611.00	49000	20230612	-32.24	23000	20240426	44.35	39500	-15.95	20240102	23000	44.35	20240426	49000	-32.24	20230612	23000	44.35	20240426	1.78	N	009830	5000	8756 억		39028396	N	N	355	N	00	N
32	20240528	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33250	400	2	1.22	59490990200	1758742	20.47	34150	34550	33200	42700	23000	32850	33825.88	22.71	0	-278885	35583	34216	32933	31566	30283	34900	32250	8757	9850	5000	23650	50	1	171892536	57154	-28.39	0.73	12	1.02	-1171.00	45611.00	49000	20230612	-32.14	23000	20240426	44.57	39500	-15.82	20240102	23000	44.57	20240426	49000	-32.14	20230612	23000	44.57	20240426	1.78	N	009830	5000	8756 억		39028396	N	N	355	N	00	N
33	20240528	090247	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33800	950	2	2.89	23452515850	686686	7.99	34150	34550	33550	42700	23000	32850	34153.21	22.71	0	-241220	35583	34216	32933	31566	30283	34900	32250	8757	9850	5000	23650	50	1	171892536	58100	-28.86	0.74	12	0.40	-1171.00	45611.00	49000	20230612	-31.02	23000	20240426	46.96	39500	-14.43	20240102	23000	46.96	20240426	49000	-31.02	20230612	23000	46.96	20240426	1.78	N	009830	5000	8756 억		39028396	N	N	355	N	00	N
34	20240527	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32850	2600	2	8.60	279928550700	8415201	220.76	31700	34300	31650	39300	21200	30250	33264.87	22.58	0	391476	33383	31816	30933	29366	28483	31375	28925	8757	9050	5000	21780	50	1	171892536	56467	-28.05	0.72	12	4.90	-1171.00	45611.00	49000	20230612	-32.96	23000	20240426	42.83	39500	-16.84	20240102	23000	42.83	20240426	49000	-32.96	20230612	23000	42.83	20240426	1.58	N	009830	5000	8756 억		38807848	N	N	355	N	00	N
35	20240527	150245	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32650	2400	2	7.93	271927950750	8171598	214.37	31700	34300	31650	39300	21200	30250	33277.33	22.58	0	343797	33383	31816	30933	29366	28483	31375	28925	8757	9050	5000	21780	50	1	171892536	56123	-27.88	0.72	12	4.75	-1171.00	45611.00	49000	20230612	-33.37	23000	20240426	41.96	39500	-17.34	20240102	23000	41.96	20240426	49000	-33.37	20230612	23000	41.96	20240426	1.58	N	009830	5000	8756 억		38807848	N	N	225	N	00	N
36	20240527	140246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33250	3000	2	9.92	253837497650	7624378	200.02	31700	34300	31650	39300	21200	30250	33293.02	22.58	0	341077	33383	31816	30933	29366	28483	31375	28925	8757	9050	5000	21780	50	1	171892536	57154	-28.39	0.73	12	4.44	-1171.00	45611.00	49000	20230612	-32.14	23000	20240426	44.57	39500	-15.82	20240102	23000	44.57	20240426	49000	-32.14	20230612	23000	44.57	20240426	1.58	N	009830	5000	8756 억		38807848	N	N	225	N	00	N
37	20240527	130246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33500	3250	2	10.74	243862762450	7324360	192.15	31700	34300	31650	39300	21200	30250	33294.90	22.58	0	384183	33383	31816	30933	29366	28483	31375	28925	8757	9050	5000	21780	50	1	171892536	57584	-28.61	0.73	12	4.26	-1171.00	45611.00	49000	20230612	-31.63	23000	20240426	45.65	39500	-15.19	20240102	23000	45.65	20240426	49000	-31.63	20230612	23000	45.65	20240426	1.58	N	009830	5000	8756 억		38807848	N	N	225	N	00	N
38	20240527	120246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33350	3100	2	10.25	232282328000	6977725	183.05	31700	34300	31650	39300	21200	30250	33289.27	22.58	0	377393	33383	31816	30933	29366	28483	31375	28925	8757	9050	5000	21780	50	1	171892536	57326	-28.48	0.73	12	4.06	-1171.00	45611.00	49000	20230612	-31.94	23000	20240426	45.00	39500	-15.57	20240102	23000	45.00	20240426	49000	-31.94	20230612	23000	45.00	20240426	1.58	N	009830	5000	8756 억		38807848	N	N	225	N	00	N
39	20240527	110246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33700	3450	2	11.40	207369441500	6227452	163.37	31700	34300	31650	39300	21200	30250	33299.41	22.58	0	469193	33383	31816	30933	29366	28483	31375	28925	8757	9050	5000	21780	50	1	171892536	57928	-28.78	0.74	12	3.62	-1171.00	45611.00	49000	20230612	-31.22	23000	20240426	46.52	39500	-14.68	20240102	23000	46.52	20240426	49000	-31.22	20230612	23000	46.52	20240426	1.58	N	009830	5000	8756 억		38807848	N	N	225	N	00	N
40	20240527	100246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	33750	3500	2	11.57	150451807800	4541908	119.15	31700	34000	31650	39300	21200	30250	33125.46	22.58	0	435074	33383	31816	30933	29366	28483	31375	28925	8757	9050	5000	21780	50	1	171892536	58014	-28.82	0.74	12	2.64	-1171.00	45611.00	49000	20230612	-31.12	23000	20240426	46.74	39500	-14.56	20240102	23000	46.74	20240426	49000	-31.12	20230612	23000	46.74	20240426	1.58	N	009830	5000	8756 억		38807848	N	N	225	N	00	N
41	20240527	090246	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32650	2400	2	7.93	25692359400	794578	20.84	31700	33050	31650	39300	21200	30250	32335.50	22.58	0	-6026	33383	31816	30933	29366	28483	31375	28925	8757	9050	5000	21780	50	1	171892536	56123	-27.88	0.72	12	0.46	-1171.00	45611.00	49000	20230612	-33.37	23000	20240426	41.96	39500	-17.34	20240102	23000	41.96	20240426	49000	-33.37	20230612	23000	41.96	20240426	1.58	N	009830	5000	8756 억		38807848	N	N	225	N	00	N
42	20240524	160234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30250	-2000	5	-6.20	116775765050	3765767	28.02	31700	32500	30050	41900	22600	32250	31006.71	22.83	0	-487936	35183	33716	32433	30966	29683	34450	31700	8757	9650	5000	23220	50	1	171892536	51997	-25.83	0.66	12	2.19	-1171.00	45611.00	49000	20230612	-38.27	23000	20240426	31.52	39500	-23.42	20240102	23000	31.52	20240426	49000	-38.27	20230612	23000	31.52	20240426	1.60	N	009830	5000	8756 억		39247021	N	N	225	N	00	N
43	20240524	150236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30300	-1950	5	-6.05	109705295800	3531979	26.28	31700	32500	30050	41900	22600	32250	31055.92	22.83	0	-472396	35183	33716	32433	30966	29683	34450	31700	8757	9650	5000	23220	50	1	171892536	52083	-25.88	0.66	12	2.05	-1171.00	45611.00	49000	20230612	-38.16	23000	20240426	31.74	39500	-23.29	20240102	23000	31.74	20240426	49000	-38.16	20230612	23000	31.74	20240426	1.60	N	009830	5000	8756 억		39247021	N	N	273	N	00	N
44	20240524	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30350	-1900	5	-5.89	100009063350	3212071	23.90	31700	32500	30050	41900	22600	32250	31130.59	22.83	0	-429346	35183	33716	32433	30966	29683	34450	31700	8757	9650	5000	23220	50	1	171892536	52169	-25.92	0.67	12	1.87	-1171.00	45611.00	49000	20230612	-38.06	23000	20240426	31.96	39500	-23.16	20240102	23000	31.96	20240426	49000	-38.06	20230612	23000	31.96	20240426	1.60	N	009830	5000	8756 억		39247021	N	N	273	N	00	N
45	20240524	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30350	-1900	5	-5.89	88602594150	2834942	21.10	31700	32500	30250	41900	22600	32250	31248.90	22.83	0	-322976	35183	33716	32433	30966	29683	34450	31700	8757	9650	5000	23220	50	1	171892536	52169	-25.92	0.67	12	1.65	-1171.00	45611.00	49000	20230612	-38.06	23000	20240426	31.96	39500	-23.16	20240102	23000	31.96	20240426	49000	-38.06	20230612	23000	31.96	20240426	1.60	N	009830	5000	8756 억		39247021	N	N	273	N	00	N
46	20240524	120236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30600	-1650	5	-5.12	81417284750	2599348	19.34	31700	32500	30250	41900	22600	32250	31317.26	22.83	0	-285604	35183	33716	32433	30966	29683	34450	31700	8757	9650	5000	23220	50	1	171892536	52599	-26.13	0.67	12	1.51	-1171.00	45611.00	49000	20230612	-37.55	23000	20240426	33.04	39500	-22.53	20240102	23000	33.04	20240426	49000	-37.55	20230612	23000	33.04	20240426	1.60	N	009830	5000	8756 억		39247021	N	N	273	N	00	N
47	20240524	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30450	-1800	5	-5.58	70161013650	2232206	16.61	31700	32500	30450	41900	22600	32250	31426.17	22.83	0	-240142	35183	33716	32433	30966	29683	34450	31700	8757	9650	5000	23220	50	1	171892536	52341	-26.00	0.67	12	1.30	-1171.00	45611.00	49000	20230612	-37.86	23000	20240426	32.39	39500	-22.91	20240102	23000	32.39	20240426	49000	-37.86	20230612	23000	32.39	20240426	1.60	N	009830	5000	8756 억		39247021	N	N	273	N	00	N
48	20240524	100237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30900	-1350	5	-4.19	50301637800	1586892	11.81	31700	32500	30800	41900	22600	32250	31693.38	22.83	0	-156352	35183	33716	32433	30966	29683	34450	31700	8757	9650	5000	23220	50	1	171892536	53115	-26.39	0.68	12	0.92	-1171.00	45611.00	49000	20230612	-36.94	23000	20240426	34.35	39500	-21.77	20240102	23000	34.35	20240426	49000	-36.94	20230612	23000	34.35	20240426	1.60	N	009830	5000	8756 억		39247021	N	N	273	N	00	N
49	20240524	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31450	-800	5	-2.48	6534971550	205829	1.53	31700	32000	31350	41900	22600	32250	31713.66	22.83	0	-27289	35183	33716	32433	30966	29683	34450	31700	8757	9650	5000	23220	50	1	171892536	54060	-26.86	0.69	12	0.12	-1171.00	45611.00	49000	20230612	-35.82	23000	20240426	36.74	39500	-20.38	20240102	23000	36.74	20240426	49000	-35.82	20230612	23000	36.74	20240426	1.60	N	009830	5000	8756 억		39247021	N	N	273	N	00	N
50	20240523	160234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32250	3450	2	11.98	435819413900	13358682	424.77	31250	33900	31150	37400	20200	28800	32624.70	23.07	0	49283	30733	29766	29133	28166	27533	29450	27850	8757	8600	5000	20730	50	1	171892536	55435	-27.54	0.71	12	7.77	-1171.00	45611.00	49000	20230612	-34.18	23000	20240426	40.22	39500	-18.35	20240102	23000	40.22	20240426	49000	-34.18	20230612	23000	40.22	20240426	1.57	N	009830	5000	8756 억		39658149	N	N	273	N	00	N
51	20240523	150236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32500	3700	2	12.85	425627701550	13043654	414.76	31250	33900	31150	37400	20200	28800	32631.04	23.07	0	-20176	30733	29766	29133	28166	27533	29450	27850	8757	8600	5000	20730	50	1	171892536	55865	-27.75	0.71	12	7.59	-1171.00	45611.00	49000	20230612	-33.67	23000	20240426	41.30	39500	-17.72	20240102	23000	41.30	20240426	49000	-33.67	20230612	23000	41.30	20240426	1.57	N	009830	5000	8756 억		39658149	N	N	508	N	00	N
52	20240523	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32600	3800	2	13.19	406813248200	12464314	396.33	31250	33900	31150	37400	20200	28800	32638.26	23.07	0	-50001	30733	29766	29133	28166	27533	29450	27850	8757	8600	5000	20730	50	1	171892536	56037	-27.84	0.71	12	7.25	-1171.00	45611.00	49000	20230612	-33.47	23000	20240426	41.74	39500	-17.47	20240102	23000	41.74	20240426	49000	-33.47	20230612	23000	41.74	20240426	1.57	N	009830	5000	8756 억		39658149	N	N	508	N	00	N
53	20240523	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32250	3450	2	11.98	375891593500	11519720	366.30	31250	33900	31150	37400	20200	28800	32630.30	23.07	0	-101001	30733	29766	29133	28166	27533	29450	27850	8757	8600	5000	20730	50	1	171892536	55435	-27.54	0.71	12	6.70	-1171.00	45611.00	49000	20230612	-34.18	23000	20240426	40.22	39500	-18.35	20240102	23000	40.22	20240426	49000	-34.18	20230612	23000	40.22	20240426	1.57	N	009830	5000	8756 억		39658149	N	N	508	N	00	N
54	20240523	120234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32150	3350	2	11.63	351612256550	10773986	342.59	31250	33900	31150	37400	20200	28800	32635.33	23.07	0	-158113	30733	29766	29133	28166	27533	29450	27850	8757	8600	5000	20730	50	1	171892536	55263	-27.46	0.70	12	6.27	-1171.00	45611.00	49000	20230612	-34.39	23000	20240426	39.78	39500	-18.61	20240102	23000	39.78	20240426	49000	-34.39	20230612	23000	39.78	20240426	1.57	N	009830	5000	8756 억		39658149	N	N	508	N	00	N
55	20240523	110234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31800	3000	2	10.42	330715077300	10125018	321.95	31250	33900	31150	37400	20200	28800	32663.19	23.07	0	-170239	30733	29766	29133	28166	27533	29450	27850	8757	8600	5000	20730	50	1	171892536	54662	-27.16	0.70	12	5.89	-1171.00	45611.00	49000	20230612	-35.10	23000	20240426	38.26	39500	-19.49	20240102	23000	38.26	20240426	49000	-35.10	20230612	23000	38.26	20240426	1.57	N	009830	5000	8756 억		39658149	N	N	508	N	00	N
56	20240523	100233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	32750	3950	2	13.72	271154080750	8274992	263.12	31250	33900	31150	37400	20200	28800	32767.93	23.07	0	-25579	30733	29766	29133	28166	27533	29450	27850	8757	8600	5000	20730	50	1	171892536	56295	-27.97	0.72	12	4.81	-1171.00	45611.00	49000	20230612	-33.16	23000	20240426	42.39	39500	-17.09	20240102	23000	42.39	20240426	49000	-33.16	20230612	23000	42.39	20240426	1.57	N	009830	5000	8756 억		39658149	N	N	508	N	00	N
57	20240523	090235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31800	3000	2	10.42	27272693700	863331	27.45	31250	32050	31150	37400	20200	28800	31590.32	23.07	0	-166839	30733	29766	29133	28166	27533	29450	27850	8757	8600	5000	20730	50	1	171892536	54662	-27.16	0.70	12	0.50	-1171.00	45611.00	49000	20230612	-35.10	23000	20240426	38.26	39500	-19.49	20240102	23000	38.26	20240426	49000	-35.10	20230612	23000	38.26	20240426	1.57	N	009830	5000	8756 억		39658149	N	N	508	N	00	N
58	20240522	160233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28800	750	2	2.67	91418383800	3124370	71.34	29100	30100	28500	36450	19650	28050	29260.59	22.88	0	-32512	33116	30582	29316	26782	25516	29950	26150	8757	8400	5000	20190	50	1	171892536	49505	-24.59	0.63	12	1.82	-1171.00	45611.00	49000	20230612	-41.22	23000	20240426	25.22	39500	-27.09	20240102	23000	25.22	20240426	49000	-41.22	20230612	23000	25.22	20240426	1.57	N	009830	5000	8756 억		39336440	N	N	508	N	00	N
59	20240522	150235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28800	750	2	2.67	88141044950	3010371	68.74	29100	30100	28500	36450	19650	28050	29279.44	22.88	0	-31658	33116	30582	29316	26782	25516	29950	26150	8757	8400	5000	20190	50	1	171892536	49505	-24.59	0.63	12	1.75	-1171.00	45611.00	49000	20230612	-41.22	23000	20240426	25.22	39500	-27.09	20240102	23000	25.22	20240426	49000	-41.22	20230612	23000	25.22	20240426	1.57	N	009830	5000	8756 억		39336440	N	N	1683	N	00	N
60	20240522	140234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29000	950	2	3.39	82040943400	2799060	63.91	29100	30100	28500	36450	19650	28050	29310.51	22.88	0	-32295	33116	30582	29316	26782	25516	29950	26150	8757	8400	5000	20190	50	1	171892536	49849	-24.77	0.64	12	1.63	-1171.00	45611.00	49000	20230612	-40.82	23000	20240426	26.09	39500	-26.58	20240102	23000	26.09	20240426	49000	-40.82	20230612	23000	26.09	20240426	1.57	N	009830	5000	8756 억		39336440	N	N	1683	N	00	N
61	20240522	130235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29450	1400	2	4.99	74354079800	2535103	57.89	29100	30100	28500	36450	19650	28050	29330.18	22.88	0	-33789	33116	30582	29316	26782	25516	29950	26150	8757	8400	5000	20190	50	1	171892536	50622	-25.15	0.65	12	1.47	-1171.00	45611.00	49000	20230612	-39.90	23000	20240426	28.04	39500	-25.44	20240102	23000	28.04	20240426	49000	-39.90	20230612	23000	28.04	20240426	1.57	N	009830	5000	8756 억		39336440	N	N	1683	N	00	N
62	20240522	120233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29450	1400	2	4.99	69383047400	2366126	54.03	29100	30100	28500	36450	19650	28050	29323.88	22.88	0	-35140	33116	30582	29316	26782	25516	29950	26150	8757	8400	5000	20190	50	1	171892536	50622	-25.15	0.65	12	1.38	-1171.00	45611.00	49000	20230612	-39.90	23000	20240426	28.04	39500	-25.44	20240102	23000	28.04	20240426	49000	-39.90	20230612	23000	28.04	20240426	1.57	N	009830	5000	8756 억		39336440	N	N	1683	N	00	N
63	20240522	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29150	1100	2	3.92	62544351200	2132198	48.69	29100	30100	28500	36450	19650	28050	29333.73	22.88	0	-45268	33116	30582	29316	26782	25516	29950	26150	8757	8400	5000	20190	50	1	171892536	50107	-24.89	0.64	12	1.24	-1171.00	45611.00	49000	20230612	-40.51	23000	20240426	26.74	39500	-26.20	20240102	23000	26.74	20240426	49000	-40.51	20230612	23000	26.74	20240426	1.57	N	009830	5000	8756 억		39336440	N	N	1683	N	00	N
64	20240522	100234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29600	1550	2	5.53	49620721900	1695109	38.71	29100	30100	28500	36450	19650	28050	29273.42	22.88	0	-92007	33116	30582	29316	26782	25516	29950	26150	8757	8400	5000	20190	50	1	171892536	50880	-25.28	0.65	12	0.99	-1171.00	45611.00	49000	20230612	-39.59	23000	20240426	28.70	39500	-25.06	20240102	23000	28.70	20240426	49000	-39.59	20230612	23000	28.70	20240426	1.57	N	009830	5000	8756 억		39336440	N	N	1683	N	00	N
65	20240522	090234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28950	900	2	3.21	10543983250	361869	8.26	29100	29500	28550	36450	19650	28050	29139.82	22.88	0	-51338	33116	30582	29316	26782	25516	29950	26150	8757	8400	5000	20190	50	1	171892536	49763	-24.72	0.63	12	0.21	-1171.00	45611.00	49000	20230612	-40.92	23000	20240426	25.87	39500	-26.71	20240102	23000	25.87	20240426	49000	-40.92	20230612	23000	25.87	20240426	1.57	N	009830	5000	8756 억		39336440	N	N	1683	N	00	N
66	20240521	160232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28050	-3750	5	-11.79	127608394250	4333621	123.87	31800	31850	28050	41300	22300	31800	29454.24	22.84	0	20151	33633	32716	31783	30866	29933	33175	31325	8757	9500	5000	22890	50	1	171892536	48216	-23.95	0.61	12	2.52	-1171.00	45611.00	49000	20230612	-42.76	23000	20240426	21.96	39500	-28.99	20240102	23000	21.96	20240426	49000	-42.76	20230612	23000	21.96	20240426	1.55	N	009830	5000	8756 억		39252294	N	N	1683	N	00	N
67	20240521	150233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28350	-3450	5	-10.85	112163728150	3785311	108.20	31800	31850	28100	41300	22300	31800	29631.31	22.84	0	-23940	33633	32716	31783	30866	29933	33175	31325	8757	9500	5000	22890	50	1	171892536	48732	-24.21	0.62	12	2.20	-1171.00	45611.00	49000	20230612	-42.14	23000	20240426	23.26	39500	-28.23	20240102	23000	23.26	20240426	49000	-42.14	20230612	23000	23.26	20240426	1.55	N	009830	5000	8756 억		39252294	N	N	2078	N	00	N
68	20240521	140233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28400	-3400	5	-10.69	83657526350	2785269	79.61	31800	31850	28300	41300	22300	31800	30035.71	22.84	0	-32355	33633	32716	31783	30866	29933	33175	31325	8757	9500	5000	22890	50	1	171892536	48817	-24.25	0.62	12	1.62	-1171.00	45611.00	49000	20230612	-42.04	23000	20240426	23.48	39500	-28.10	20240102	23000	23.48	20240426	49000	-42.04	20230612	23000	23.48	20240426	1.55	N	009830	5000	8756 억		39252294	N	N	2078	N	00	N
69	20240521	130235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29950	-1850	5	-5.82	51784852950	1688388	48.26	31800	31850	29700	41300	22300	31800	30671.18	22.84	0	-66431	33633	32716	31783	30866	29933	33175	31325	8757	9500	5000	22890	50	1	171892536	51482	-25.58	0.66	12	0.98	-1171.00	45611.00	49000	20230612	-38.88	23000	20240426	30.22	39500	-24.18	20240102	23000	30.22	20240426	49000	-38.88	20230612	23000	30.22	20240426	1.55	N	009830	5000	8756 억		39252294	N	N	2078	N	00	N
70	20240521	120234	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30100	-1700	5	-5.35	43099471300	1399106	39.99	31800	31850	29950	41300	22300	31800	30805.01	22.84	0	-79717	33633	32716	31783	30866	29933	33175	31325	8757	9500	5000	22890	50	1	171892536	51740	-25.70	0.66	12	0.81	-1171.00	45611.00	49000	20230612	-38.57	23000	20240426	30.87	39500	-23.80	20240102	23000	30.87	20240426	49000	-38.57	20230612	23000	30.87	20240426	1.55	N	009830	5000	8756 억		39252294	N	N	2078	N	00	N
71	20240521	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30700	-1100	5	-3.46	31661618850	1021561	29.20	31800	31850	30250	41300	22300	31800	30993.37	22.84	0	-6514	33633	32716	31783	30866	29933	33175	31325	8757	9500	5000	22890	50	1	171892536	52771	-26.22	0.67	12	0.59	-1171.00	45611.00	49000	20230612	-37.35	23000	20240426	33.48	39500	-22.28	20240102	23000	33.48	20240426	49000	-37.35	20230612	23000	33.48	20240426	1.55	N	009830	5000	8756 억		39252294	N	N	2078	N	00	N
72	20240521	100235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30700	-1100	5	-3.46	18673603650	597424	17.08	31800	31850	30600	41300	22300	31800	31256.87	22.84	0	18801	33633	32716	31783	30866	29933	33175	31325	8757	9500	5000	22890	50	1	171892536	52771	-26.22	0.67	12	0.35	-1171.00	45611.00	49000	20230612	-37.35	23000	20240426	33.48	39500	-22.28	20240102	23000	33.48	20240426	49000	-37.35	20230612	23000	33.48	20240426	1.55	N	009830	5000	8756 억		39252294	N	N	2078	N	00	N
73	20240521	090232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31600	-200	5	-0.63	2192438500	69214	1.98	31800	31850	31500	41300	22300	31800	31676.23	22.84	0	-7983	33633	32716	31783	30866	29933	33175	31325	8757	9500	5000	22890	50	1	171892536	54318	-26.99	0.69	12	0.04	-1171.00	45611.00	49000	20230612	-35.51	23000	20240426	37.39	39500	-20.00	20240102	23000	37.39	20240426	49000	-35.51	20230612	23000	37.39	20240426	1.55	N	009830	5000	8756 억		39252294	N	N	2078	N	00	N
74	20240517	160235	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30950	950	2	3.17	85425797450	2781042	88.89	30600	31500	29550	39000	21000	30000	30716.48	23.00	0	-118568	31966	30982	30316	29332	28666	31475	29825	8757	9000	5000	21600	50	1	171892536	53201	-26.43	0.68	12	1.62	-1171.00	45611.00	49000	20230612	-36.84	23000	20240426	34.57	39500	-21.65	20240102	23000	34.57	20240426	49000	-36.84	20230612	23000	34.57	20240426	1.51	N	009830	5000	8756 억		39535513	N	N	1808	N	00	N
75	20240517	150236	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	31150	1150	2	3.83	74141266350	2416002	77.23	30600	31500	29550	39000	21000	30000	30687.62	23.00	0	-114857	31966	30982	30316	29332	28666	31475	29825	8757	9000	5000	21600	50	1	171892536	53545	-26.60	0.68	12	1.41	-1171.00	45611.00	49000	20230612	-36.43	23000	20240426	35.43	39500	-21.14	20240102	23000	35.43	20240426	49000	-36.43	20230612	23000	35.43	20240426	1.51	N	009830	5000	8756 억		39535513	N	N	147	N	00	N
76	20240517	140231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30350	350	2	1.17	31483631650	1042230	33.31	30600	30850	29550	39000	21000	30000	30207.98	23.00	0	-79939	31966	30982	30316	29332	28666	31475	29825	8757	9000	5000	21600	50	1	171892536	52169	-25.92	0.67	12	0.61	-1171.00	45611.00	49000	20230612	-38.06	23000	20240426	31.96	39500	-23.16	20240102	23000	31.96	20240426	49000	-38.06	20230612	23000	31.96	20240426	1.51	N	009830	5000	8756 억		39535513	N	N	147	N	00	N
77	20240517	130231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30200	200	2	0.67	27328653250	904944	28.93	30600	30850	29550	39000	21000	30000	30199.30	23.00	0	-62699	31966	30982	30316	29332	28666	31475	29825	8757	9000	5000	21600	50	1	171892536	51912	-25.79	0.66	12	0.53	-1171.00	45611.00	49000	20230612	-38.37	23000	20240426	31.30	39500	-23.54	20240102	23000	31.30	20240426	49000	-38.37	20230612	23000	31.30	20240426	1.51	N	009830	5000	8756 억		39535513	N	N	147	N	00	N
78	20240517	120231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30200	200	2	0.67	25396963950	840899	26.88	30600	30850	29550	39000	21000	30000	30202.19	23.00	0	-51449	31966	30982	30316	29332	28666	31475	29825	8757	9000	5000	21600	50	1	171892536	51912	-25.79	0.66	12	0.49	-1171.00	45611.00	49000	20230612	-38.37	23000	20240426	31.30	39500	-23.54	20240102	23000	31.30	20240426	49000	-38.37	20230612	23000	31.30	20240426	1.51	N	009830	5000	8756 억		39535513	N	N	147	N	00	N
79	20240517	110231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30350	350	2	1.17	21704616300	718822	22.98	30600	30850	29550	39000	21000	30000	30194.74	23.00	0	-51887	31966	30982	30316	29332	28666	31475	29825	8757	9000	5000	21600	50	1	171892536	52169	-25.92	0.67	12	0.42	-1171.00	45611.00	49000	20230612	-38.06	23000	20240426	31.96	39500	-23.16	20240102	23000	31.96	20240426	49000	-38.06	20230612	23000	31.96	20240426	1.51	N	009830	5000	8756 억		39535513	N	N	147	N	00	N
80	20240517	100230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30400	400	2	1.33	17895456250	593088	18.96	30600	30850	29550	39000	21000	30000	30173.40	23.00	0	-65487	31966	30982	30316	29332	28666	31475	29825	8757	9000	5000	21600	50	1	171892536	52255	-25.96	0.67	12	0.35	-1171.00	45611.00	49000	20230612	-37.96	23000	20240426	32.17	39500	-23.04	20240102	23000	32.17	20240426	49000	-37.96	20230612	23000	32.17	20240426	1.51	N	009830	5000	8756 억		39535513	N	N	147	N	00	N
81	20240517	090231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30450	450	2	1.50	4706947150	153555	4.91	30600	30850	30400	39000	21000	30000	30653.73	23.00	0	-17792	31966	30982	30316	29332	28666	31475	29825	8757	9000	5000	21600	50	1	171892536	52341	-26.00	0.67	12	0.09	-1171.00	45611.00	49000	20230612	-37.86	23000	20240426	32.39	39500	-22.91	20240102	23000	32.39	20240426	49000	-37.86	20230612	23000	32.39	20240426	1.51	N	009830	5000	8756 억		39535513	N	N	147	N	00	N
82	20240516	160231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30000	750	2	2.56	95047176900	3116803	336.68	29900	31300	29650	38000	20500	29250	30495.51	23.01	0	25899	30016	29632	29066	28682	28116	29825	28875	8757	8750	5000	21060	50	1	171892536	51568	-25.62	0.66	12	1.81	-1171.00	45611.00	49000	20230612	-38.78	23000	20240426	30.43	39500	-24.05	20240102	23000	30.43	20240426	49000	-38.78	20230612	23000	30.43	20240426	1.51	N	009830	5000	8756 억		39546319	N	N	147	N	00	N
83	20240516	150230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29950	700	2	2.39	90972868850	2980833	322.00	29900	31300	29650	38000	20500	29250	30519.28	23.01	0	13659	30016	29632	29066	28682	28116	29825	28875	8757	8750	5000	21060	50	1	171892536	51482	-25.58	0.66	12	1.73	-1171.00	45611.00	49000	20230612	-38.88	23000	20240426	30.22	39500	-24.18	20240102	23000	30.22	20240426	49000	-38.88	20230612	23000	30.22	20240426	1.51	N	009830	5000	8756 억		39546319	N	N	270	N	00	N
84	20240516	140231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30250	1000	2	3.42	84848939500	2777264	300.01	29900	31300	29650	38000	20500	29250	30551.27	23.01	0	22115	30016	29632	29066	28682	28116	29825	28875	8757	8750	5000	21060	50	1	171892536	51997	-25.83	0.66	12	1.62	-1171.00	45611.00	49000	20230612	-38.27	23000	20240426	31.52	39500	-23.42	20240102	23000	31.52	20240426	49000	-38.27	20230612	23000	31.52	20240426	1.51	N	009830	5000	8756 억		39546319	N	N	270	N	00	N
85	20240516	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30350	1100	2	3.76	78208521650	2557069	276.22	29900	31300	29650	38000	20500	29250	30585.22	23.01	0	54456	30016	29632	29066	28682	28116	29825	28875	8757	8750	5000	21060	50	1	171892536	52169	-25.92	0.67	12	1.49	-1171.00	45611.00	49000	20230612	-38.06	23000	20240426	31.96	39500	-23.16	20240102	23000	31.96	20240426	49000	-38.06	20230612	23000	31.96	20240426	1.51	N	009830	5000	8756 억		39546319	N	N	270	N	00	N
86	20240516	120230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30450	1200	2	4.10	73774718750	2411571	260.50	29900	31300	29650	38000	20500	29250	30591.98	23.01	0	50990	30016	29632	29066	28682	28116	29825	28875	8757	8750	5000	21060	50	1	171892536	52341	-26.00	0.67	12	1.40	-1171.00	45611.00	49000	20230612	-37.86	23000	20240426	32.39	39500	-22.91	20240102	23000	32.39	20240426	49000	-37.86	20230612	23000	32.39	20240426	1.51	N	009830	5000	8756 억		39546319	N	N	270	N	00	N
87	20240516	110229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30250	1000	2	3.42	69361144350	2266054	244.78	29900	31300	29650	38000	20500	29250	30608.78	23.01	0	66227	30016	29632	29066	28682	28116	29825	28875	8757	8750	5000	21060	50	1	171892536	51997	-25.83	0.66	12	1.32	-1171.00	45611.00	49000	20230612	-38.27	23000	20240426	31.52	39500	-23.42	20240102	23000	31.52	20240426	49000	-38.27	20230612	23000	31.52	20240426	1.51	N	009830	5000	8756 억		39546319	N	N	270	N	00	N
88	20240516	100230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30750	1500	2	5.13	59955164500	1956180	211.31	29900	31300	29650	38000	20500	29250	30649.10	23.01	0	166161	30016	29632	29066	28682	28116	29825	28875	8757	8750	5000	21060	50	1	171892536	52857	-26.26	0.67	12	1.14	-1171.00	45611.00	49000	20230612	-37.24	23000	20240426	33.70	39500	-22.15	20240102	23000	33.70	20240426	49000	-37.24	20230612	23000	33.70	20240426	1.51	N	009830	5000	8756 억		39546319	N	N	270	N	00	N
89	20240516	090229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	30300	1050	2	3.59	6750562300	224883	24.29	29900	30300	29650	38000	20500	29250	30018.11	23.01	0	17779	30016	29632	29066	28682	28116	29825	28875	8757	8750	5000	21060	50	1	171892536	52083	-25.88	0.66	12	0.13	-1171.00	45611.00	49000	20230612	-38.16	23000	20240426	31.74	39500	-23.29	20240102	23000	31.74	20240426	49000	-38.16	20230612	23000	31.74	20240426	1.51	N	009830	5000	8756 억		39546319	N	N	270	N	00	N
90	20240514	160232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29250	300	2	1.04	26532100850	913839	67.69	29100	29450	28500	37600	20300	28950	29032.54	23.00	0	30516	30250	29600	29200	28550	28150	29400	28350	8757	8650	5000	20840	50	1	171892536	50279	-24.98	0.64	12	0.53	-1171.00	45611.00	49000	20230612	-40.31	23000	20240426	27.17	39500	-25.95	20240102	23000	27.17	20240426	49000	-40.31	20230612	23000	27.17	20240426	1.53	N	009830	5000	8756 억		39532587	N	N	270	N	00	N
91	20240514	150233	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29150	200	2	0.69	24481624700	843695	62.50	29100	29450	28500	37600	20300	28950	29017.15	23.00	0	27499	30250	29600	29200	28550	28150	29400	28350	8757	8650	5000	20840	50	1	171892536	50107	-24.89	0.64	12	0.49	-1171.00	45611.00	49000	20230612	-40.51	23000	20240426	26.74	39500	-26.20	20240102	23000	26.74	20240426	49000	-40.51	20230612	23000	26.74	20240426	1.53	N	009830	5000	8756 억		39532587	N	N	1796	N	00	N
92	20240514	140231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28950	0	3	0.00	18622017200	642877	47.62	29100	29350	28500	37600	20300	28950	28966.69	23.00	0	19546	30250	29600	29200	28550	28150	29400	28350	8757	8650	5000	20840	50	1	171892536	49763	-24.72	0.63	12	0.37	-1171.00	45611.00	49000	20230612	-40.92	23000	20240426	25.87	39500	-26.71	20240102	23000	25.87	20240426	49000	-40.92	20230612	23000	25.87	20240426	1.53	N	009830	5000	8756 억		39532587	N	N	1796	N	00	N
93	20240514	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29000	50	2	0.17	17097589650	590299	43.73	29100	29350	28500	37600	20300	28950	28964.29	23.00	0	24677	30250	29600	29200	28550	28150	29400	28350	8757	8650	5000	20840	50	1	171892536	49849	-24.77	0.64	12	0.34	-1171.00	45611.00	49000	20230612	-40.82	23000	20240426	26.09	39500	-26.58	20240102	23000	26.09	20240426	49000	-40.82	20230612	23000	26.09	20240426	1.53	N	009830	5000	8756 억		39532587	N	N	1796	N	00	N
94	20240514	120232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28950	0	3	0.00	16032753850	553513	41.00	29100	29350	28500	37600	20300	28950	28965.45	23.00	0	20530	30250	29600	29200	28550	28150	29400	28350	8757	8650	5000	20840	50	1	171892536	49763	-24.72	0.63	12	0.32	-1171.00	45611.00	49000	20230612	-40.92	23000	20240426	25.87	39500	-26.71	20240102	23000	25.87	20240426	49000	-40.92	20230612	23000	25.87	20240426	1.53	N	009830	5000	8756 억		39532587	N	N	1796	N	00	N
95	20240514	110231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28900	-50	5	-0.17	14511430450	500861	37.10	29100	29350	28500	37600	20300	28950	28972.97	23.00	0	23805	30250	29600	29200	28550	28150	29400	28350	8757	8650	5000	20840	50	1	171892536	49677	-24.68	0.63	12	0.29	-1171.00	45611.00	49000	20230612	-41.02	23000	20240426	25.65	39500	-26.84	20240102	23000	25.65	20240426	49000	-41.02	20230612	23000	25.65	20240426	1.53	N	009830	5000	8756 억		39532587	N	N	1796	N	00	N
96	20240514	100231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29050	100	2	0.35	9449077650	326959	24.22	29100	29300	28500	37600	20300	28950	28899.88	23.00	0	25511	30250	29600	29200	28550	28150	29400	28350	8757	8650	5000	20840	50	1	171892536	49935	-24.81	0.64	12	0.19	-1171.00	45611.00	49000	20230612	-40.71	23000	20240426	26.30	39500	-26.46	20240102	23000	26.30	20240426	49000	-40.71	20230612	23000	26.30	20240426	1.53	N	009830	5000	8756 억		39532587	N	N	1796	N	00	N
97	20240514	090231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28900	-50	5	-0.17	1091032800	37501	2.78	29100	29250	28850	37600	20300	28950	29093.44	23.00	0	-14577	30250	29600	29200	28550	28150	29400	28350	8757	8650	5000	20840	50	1	171892536	49677	-24.68	0.63	12	0.02	-1171.00	45611.00	49000	20230612	-41.02	23000	20240426	25.65	39500	-26.84	20240102	23000	25.65	20240426	49000	-41.02	20230612	23000	25.65	20240426	1.53	N	009830	5000	8756 억		39532587	N	N	1796	N	00	N
98	20240513	160232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28950	150	2	0.52	39199409150	1339398	97.25	29400	29850	28800	37400	20200	28800	29268.17	23.04	0	-92460	30333	29566	28883	28116	27433	29225	27775	8757	8600	5000	20730	50	1	171892536	49763	-24.72	0.63	12	0.78	-1171.00	45611.00	49000	20230612	-40.92	23000	20240426	25.87	39500	-26.71	20240102	23000	25.87	20240426	49000	-40.92	20230612	23000	25.87	20240426	1.54	N	009830	5000	8756 억		39605991	N	N	1796	N	00	N
99	20240513	150232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29050	250	2	0.87	36474556850	1245368	90.42	29400	29850	28800	37400	20200	28800	29288.25	23.04	0	-84407	30333	29566	28883	28116	27433	29225	27775	8757	8600	5000	20730	50	1	171892536	49935	-24.81	0.64	12	0.72	-1171.00	45611.00	49000	20230612	-40.71	23000	20240426	26.30	39500	-26.46	20240102	23000	26.30	20240426	49000	-40.71	20230612	23000	26.30	20240426	1.54	N	009830	5000	8756 억		39605991	N	N	532	N	00	N
100	20240513	140231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29000	200	2	0.69	34192679250	1166463	84.69	29400	29850	28800	37400	20200	28800	29313.22	23.04	0	-79768	30333	29566	28883	28116	27433	29225	27775	8757	8600	5000	20730	50	1	171892536	49849	-24.77	0.64	12	0.68	-1171.00	45611.00	49000	20230612	-40.82	23000	20240426	26.09	39500	-26.58	20240102	23000	26.09	20240426	49000	-40.82	20230612	23000	26.09	20240426	1.54	N	009830	5000	8756 억		39605991	N	N	532	N	00	N
101	20240513	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29100	300	2	1.04	31223674000	1063920	77.25	29400	29850	28950	37400	20200	28800	29347.87	23.04	0	-51451	30333	29566	28883	28116	27433	29225	27775	8757	8600	5000	20730	50	1	171892536	50021	-24.85	0.64	12	0.62	-1171.00	45611.00	49000	20230612	-40.61	23000	20240426	26.52	39500	-26.33	20240102	23000	26.52	20240426	49000	-40.61	20230612	23000	26.52	20240426	1.54	N	009830	5000	8756 억		39605991	N	N	532	N	00	N
102	20240513	120232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29150	350	2	1.22	28786164650	980136	71.16	29400	29850	28950	37400	20200	28800	29369.68	23.04	0	-45618	30333	29566	28883	28116	27433	29225	27775	8757	8600	5000	20730	50	1	171892536	50107	-24.89	0.64	12	0.57	-1171.00	45611.00	49000	20230612	-40.51	23000	20240426	26.74	39500	-26.20	20240102	23000	26.74	20240426	49000	-40.51	20230612	23000	26.74	20240426	1.54	N	009830	5000	8756 억		39605991	N	N	532	N	00	N
103	20240513	110232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29300	500	2	1.74	25587657000	870807	63.22	29400	29850	28950	37400	20200	28800	29383.98	23.04	0	-35464	30333	29566	28883	28116	27433	29225	27775	8757	8600	5000	20730	50	1	171892536	50365	-25.02	0.64	12	0.51	-1171.00	45611.00	49000	20230612	-40.20	23000	20240426	27.39	39500	-25.82	20240102	23000	27.39	20240426	49000	-40.20	20230612	23000	27.39	20240426	1.54	N	009830	5000	8756 억		39605991	N	N	532	N	00	N
104	20240513	100232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29150	350	2	1.22	21117917000	718247	52.15	29400	29850	28950	37400	20200	28800	29402.19	23.04	0	-6548	30333	29566	28883	28116	27433	29225	27775	8757	8600	5000	20730	50	1	171892536	50107	-24.89	0.64	12	0.42	-1171.00	45611.00	49000	20230612	-40.51	23000	20240426	26.74	39500	-26.20	20240102	23000	26.74	20240426	49000	-40.51	20230612	23000	26.74	20240426	1.54	N	009830	5000	8756 억		39605991	N	N	532	N	00	N
105	20240513	090232	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29450	650	2	2.26	2824904700	95897	6.96	29400	29600	29300	37400	20200	28800	29459.07	23.04	0	-841	30333	29566	28883	28116	27433	29225	27775	8757	8600	5000	20730	50	1	171892536	50622	-25.15	0.65	12	0.06	-1171.00	45611.00	49000	20230612	-39.90	23000	20240426	28.04	39500	-25.44	20240102	23000	28.04	20240426	49000	-39.90	20230612	23000	28.04	20240426	1.54	N	009830	5000	8756 억		39605991	N	N	532	N	00	N
106	20240510	160226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28800	-100	5	-0.35	39553413150	1372120	94.58	29300	29650	28200	37550	20250	28900	28826.62	23.04	0	5535	29666	29282	28916	28532	28166	29100	28350	8757	8650	5000	20800	50	1	171892536	49505	-24.59	0.63	12	0.80	-1171.00	45611.00	49000	20230612	-41.22	23000	20240426	25.22	39500	-27.09	20240102	23000	25.22	20240426	49000	-41.22	20230612	23000	25.22	20240426	1.52	N	009830	5000	8756 억		39599460	N	N	532	N	00	N
107	20240510	150228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28700	-200	5	-0.69	37580160550	1303558	89.85	29300	29650	28200	37550	20250	28900	28828.91	23.04	0	8637	29666	29282	28916	28532	28166	29100	28350	8757	8650	5000	20800	50	1	171892536	49333	-24.51	0.63	12	0.76	-1171.00	45611.00	49000	20230612	-41.43	23000	20240426	24.78	39500	-27.34	20240102	23000	24.78	20240426	49000	-41.43	20230612	23000	24.78	20240426	1.52	N	009830	5000	8756 억		39599460	N	N	2838	N	00	N
108	20240510	140228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28500	-400	5	-1.38	31942841650	1107838	76.36	29300	29650	28200	37550	20250	28900	28833.50	23.04	0	51728	29666	29282	28916	28532	28166	29100	28350	8757	8650	5000	20800	50	1	171892536	48989	-24.34	0.62	12	0.64	-1171.00	45611.00	49000	20230612	-41.84	23000	20240426	23.91	39500	-27.85	20240102	23000	23.91	20240426	49000	-41.84	20230612	23000	23.91	20240426	1.52	N	009830	5000	8756 억		39599460	N	N	2838	N	00	N
109	20240510	130226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28400	-500	5	-1.73	28816456850	997945	68.79	29300	29650	28200	37550	20250	28900	28875.80	23.04	0	61857	29666	29282	28916	28532	28166	29100	28350	8757	8650	5000	20800	50	1	171892536	48817	-24.25	0.62	12	0.58	-1171.00	45611.00	49000	20230612	-42.04	23000	20240426	23.48	39500	-28.10	20240102	23000	23.48	20240426	49000	-42.04	20230612	23000	23.48	20240426	1.52	N	009830	5000	8756 억		39599460	N	N	2838	N	00	N
110	20240510	120226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28200	-700	5	-2.42	26216145200	906502	62.48	29300	29650	28200	37550	20250	28900	28920.12	23.04	0	54723	29666	29282	28916	28532	28166	29100	28350	8757	8650	5000	20800	50	1	171892536	48474	-24.08	0.62	12	0.53	-1171.00	45611.00	49000	20230612	-42.45	23000	20240426	22.61	39500	-28.61	20240102	23000	22.61	20240426	49000	-42.45	20230612	23000	22.61	20240426	1.52	N	009830	5000	8756 억		39599460	N	N	2838	N	00	N
111	20240510	110225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28500	-400	5	-1.38	21233188750	730358	50.34	29300	29650	28400	37550	20250	28900	29072.30	23.04	0	29709	29666	29282	28916	28532	28166	29100	28350	8757	8650	5000	20800	50	1	171892536	48989	-24.34	0.62	12	0.42	-1171.00	45611.00	49000	20230612	-41.84	23000	20240426	23.91	39500	-27.85	20240102	23000	23.91	20240426	49000	-41.84	20230612	23000	23.91	20240426	1.52	N	009830	5000	8756 억		39599460	N	N	2838	N	00	N
112	20240510	100227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28700	-200	5	-0.69	15643967200	535420	36.91	29300	29650	28650	37550	20250	28900	29218.12	23.04	0	16810	29666	29282	28916	28532	28166	29100	28350	8757	8650	5000	20800	50	1	171892536	49333	-24.51	0.63	12	0.31	-1171.00	45611.00	49000	20230612	-41.43	23000	20240426	24.78	39500	-27.34	20240102	23000	24.78	20240426	49000	-41.43	20230612	23000	24.78	20240426	1.52	N	009830	5000	8756 억		39599460	N	N	2838	N	00	N
113	20240510	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29400	500	2	1.73	2273823350	77475	5.34	29300	29500	29150	37550	20250	28900	29349.12	23.04	0	8873	29666	29282	28916	28532	28166	29100	28350	8757	8650	5000	20800	50	1	171892536	50536	-25.11	0.64	12	0.05	-1171.00	45611.00	49000	20230612	-40.00	23000	20240426	27.83	39500	-25.57	20240102	23000	27.83	20240426	49000	-40.00	20230612	23000	27.83	20240426	1.52	N	009830	5000	8756 억		39599460	N	N	2838	N	00	N
114	20240509	160230	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28900	100	2	0.35	41627276750	1440582	77.25	29000	29300	28550	37400	20200	28800	28896.34	23.13	0	-108401	29700	29250	28500	28050	27300	29475	28275	8757	8600	5000	20730	50	1	171892536	49677	-24.68	0.63	12	0.84	-1171.00	45611.00	49000	20230612	-41.02	23000	20240426	25.65	39500	-26.84	20240102	23000	25.65	20240426	49000	-41.02	20230612	23000	25.65	20240426	1.53	N	009830	5000	8756 억		39755679	N	N	2838	N	00	N
115	20240509	150231	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28900	100	2	0.35	35063705100	1213625	65.08	29000	29300	28550	37400	20200	28800	28891.93	23.13	0	-154641	29700	29250	28500	28050	27300	29475	28275	8757	8600	5000	20730	50	1	171892536	49677	-24.68	0.63	12	0.71	-1171.00	45611.00	49000	20230612	-41.02	23000	20240426	25.65	39500	-26.84	20240102	23000	25.65	20240426	49000	-41.02	20230612	23000	25.65	20240426	1.53	N	009830	5000	8756 억		39755679	N	N	178	N	00	N
116	20240509	140228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28750	-50	5	-0.17	30925877350	1070207	57.39	29000	29300	28550	37400	20200	28800	28897.36	23.13	0	-129181	29700	29250	28500	28050	27300	29475	28275	8757	8600	5000	20730	50	1	171892536	49419	-24.55	0.63	12	0.62	-1171.00	45611.00	49000	20230612	-41.33	23000	20240426	25.00	39500	-27.22	20240102	23000	25.00	20240426	49000	-41.33	20230612	23000	25.00	20240426	1.53	N	009830	5000	8756 억		39755679	N	N	178	N	00	N
117	20240509	130227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28850	50	2	0.17	28392977450	982199	52.67	29000	29300	28550	37400	20200	28800	28907.87	23.13	0	-120084	29700	29250	28500	28050	27300	29475	28275	8757	8600	5000	20730	50	1	171892536	49591	-24.64	0.63	12	0.57	-1171.00	45611.00	49000	20230612	-41.12	23000	20240426	25.43	39500	-26.96	20240102	23000	25.43	20240426	49000	-41.12	20230612	23000	25.43	20240426	1.53	N	009830	5000	8756 억		39755679	N	N	178	N	00	N
118	20240509	120227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28800	0	3	0.00	24900036700	860879	46.17	29000	29300	28550	37400	20200	28800	28924.38	23.13	0	-95051	29700	29250	28500	28050	27300	29475	28275	8757	8600	5000	20730	50	1	171892536	49505	-24.59	0.63	12	0.50	-1171.00	45611.00	49000	20230612	-41.22	23000	20240426	25.22	39500	-27.09	20240102	23000	25.22	20240426	49000	-41.22	20230612	23000	25.22	20240426	1.53	N	009830	5000	8756 억		39755679	N	N	178	N	00	N
119	20240509	110224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28800	0	3	0.00	22305069800	770838	41.34	29000	29300	28550	37400	20200	28800	28936.63	23.13	0	-70692	29700	29250	28500	28050	27300	29475	28275	8757	8600	5000	20730	50	1	171892536	49505	-24.59	0.63	12	0.45	-1171.00	45611.00	49000	20230612	-41.22	23000	20240426	25.22	39500	-27.09	20240102	23000	25.22	20240426	49000	-41.22	20230612	23000	25.22	20240426	1.53	N	009830	5000	8756 억		39755679	N	N	178	N	00	N
120	20240509	100224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28700	-100	5	-0.35	19044253700	657618	35.27	29000	29300	28550	37400	20200	28800	28960.14	23.13	0	-60723	29700	29250	28500	28050	27300	29475	28275	8757	8600	5000	20730	50	1	171892536	49333	-24.51	0.63	12	0.38	-1171.00	45611.00	49000	20230612	-41.43	23000	20240426	24.78	39500	-27.34	20240102	23000	24.78	20240426	49000	-41.43	20230612	23000	24.78	20240426	1.53	N	009830	5000	8756 억		39755679	N	N	178	N	00	N
121	20240509	090224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	29250	450	2	1.56	3646916300	125572	6.73	29000	29250	28850	37400	20200	28800	29048.03	23.13	0	-1236	29700	29250	28500	28050	27300	29475	28275	8757	8600	5000	20730	50	1	171892536	50279	-24.98	0.64	12	0.07	-1171.00	45611.00	49000	20230612	-40.31	23000	20240426	27.17	39500	-25.95	20240102	23000	27.17	20240426	49000	-40.31	20230612	23000	27.17	20240426	1.53	N	009830	5000	8756 억		39755679	N	N	178	N	00	N
122	20240508	160224	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28800	800	2	2.86	52527682000	1849203	77.03	28250	28950	27750	36400	19600	28000	28405.14	23.12	0	-6084	29066	28532	27716	27182	26366	28800	27450	8757	8400	5000	20160	50	1	171892536	49505	-24.59	0.63	12	1.08	-1171.00	45611.00	51700	20230428	-44.29	23000	20240426	25.22	39500	-27.09	20240102	23000	25.22	20240426	49000	-41.22	20230612	23000	25.22	20240426	1.49	N	009830	5000	8756 억		39739711	N	N	178	N	00	N
123	20240508	150225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28800	800	2	2.86	45751602450	1614280	67.25	28250	28850	27750	36400	19600	28000	28342.05	23.12	0	-21057	29066	28532	27716	27182	26366	28800	27450	8757	8400	5000	20160	50	1	171892536	49505	-24.59	0.63	12	0.94	-1171.00	45611.00	51700	20230428	-44.29	23000	20240426	25.22	39500	-27.09	20240102	23000	25.22	20240426	49000	-41.22	20230612	23000	25.22	20240426	1.49	N	009830	5000	8756 억		39739711	N	N	563	N	00	N
124	20240508	140223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28600	600	2	2.14	37281589650	1319318	54.96	28250	28800	27750	36400	19600	28000	28258.46	23.12	0	2837	29066	28532	27716	27182	26366	28800	27450	8757	8400	5000	20160	50	1	171892536	49161	-24.42	0.63	12	0.77	-1171.00	45611.00	51700	20230428	-44.68	23000	20240426	24.35	39500	-27.59	20240102	23000	24.35	20240426	49000	-41.63	20230612	23000	24.35	20240426	1.49	N	009830	5000	8756 억		39739711	N	N	563	N	00	N
125	20240508	130222	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28250	250	2	0.89	22632412300	806389	33.59	28250	28350	27750	36400	19600	28000	28066.47	23.12	0	-41791	29066	28532	27716	27182	26366	28800	27450	8757	8400	5000	20160	50	1	171892536	48560	-24.12	0.62	12	0.47	-1171.00	45611.00	51700	20230428	-45.36	23000	20240426	22.83	39500	-28.48	20240102	23000	22.83	20240426	49000	-42.35	20230612	23000	22.83	20240426	1.49	N	009830	5000	8756 억		39739711	N	N	563	N	00	N
126	20240508	120223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27900	-100	5	-0.36	18338495400	653505	27.22	28250	28350	27750	36400	19600	28000	28061.86	23.12	0	-33987	29066	28532	27716	27182	26366	28800	27450	8757	8400	5000	20160	50	1	171892536	47958	-23.83	0.61	12	0.38	-1171.00	45611.00	51700	20230428	-46.03	23000	20240426	21.30	39500	-29.37	20240102	23000	21.30	20240426	49000	-43.06	20230612	23000	21.30	20240426	1.49	N	009830	5000	8756 억		39739711	N	N	563	N	00	N
127	20240508	110241	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27900	-100	5	-0.36	15873253000	564993	23.54	28250	28350	27850	36400	19600	28000	28094.80	23.12	0	-21927	29066	28532	27716	27182	26366	28800	27450	8757	8400	5000	20160	50	1	171892536	47958	-23.83	0.61	12	0.33	-1171.00	45611.00	51700	20230428	-46.03	23000	20240426	21.30	39500	-29.37	20240102	23000	21.30	20240426	49000	-43.06	20230612	23000	21.30	20240426	1.49	N	009830	5000	8756 억		39739711	N	N	563	N	00	N
128	20240508	100227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28000	0	3	0.00	11858634150	421294	17.55	28250	28350	27900	36400	19600	28000	28148.54	23.12	0	-10851	29066	28532	27716	27182	26366	28800	27450	8757	8400	5000	20160	50	1	171892536	48130	-23.91	0.61	12	0.25	-1171.00	45611.00	51700	20230428	-45.84	23000	20240426	21.74	39500	-29.11	20240102	23000	21.74	20240426	49000	-42.86	20230612	23000	21.74	20240426	1.49	N	009830	5000	8756 억		39739711	N	N	563	N	00	N
129	20240508	090223	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	28150	150	2	0.54	1934563300	68633	2.86	28250	28350	28000	36400	19600	28000	28190.37	23.12	0	-24414	29066	28532	27716	27182	26366	28800	27450	8757	8400	5000	20160	50	1	171892536	48388	-24.04	0.62	12	0.04	-1171.00	45611.00	51700	20230428	-45.55	23000	20240426	22.39	39500	-28.73	20240102	23000	22.39	20240426	49000	-42.55	20230612	23000	22.39	20240426	1.49	N	009830	5000	8756 억		39739711	N	N	563	N	00	N
130	20240503	160229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26500	550	2	2.12	51629897050	1920905	219.59	26200	27650	25950	33700	18200	25950	26878.41	23.37	0	-57909	26916	26432	25766	25282	24616	26675	25525	8757	7750	5000	18680	50	1	171892536	45552	-22.63	0.58	12	1.12	-1171.00	45611.00	54700	20230426	-51.55	23000	20240426	15.22	39500	-32.91	20240102	23000	15.22	20240426	49000	-45.92	20230612	23000	15.22	20240426	1.49	N	009830	5000	8756 억		40167687	N	N	2514	N	00	N
131	20240503	150229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26600	650	2	2.50	49674658850	1847302	211.18	26200	27650	25950	33700	18200	25950	26890.39	23.37	0	-67079	26916	26432	25766	25282	24616	26675	25525	8757	7750	5000	18680	50	1	171892536	45723	-22.72	0.58	12	1.07	-1171.00	45611.00	54700	20230426	-51.37	23000	20240426	15.65	39500	-32.66	20240102	23000	15.65	20240426	49000	-45.71	20230612	23000	15.65	20240426	1.49	N	009830	5000	8756 억		40167687	N	N	819	N	00	N
132	20240503	140228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26700	750	2	2.89	46504515250	1728747	197.63	26200	27650	25950	33700	18200	25950	26900.71	23.37	0	-62841	26916	26432	25766	25282	24616	26675	25525	8757	7750	5000	18680	50	1	171892536	45895	-22.80	0.59	12	1.01	-1171.00	45611.00	54700	20230426	-51.19	23000	20240426	16.09	39500	-32.41	20240102	23000	16.09	20240426	49000	-45.51	20230612	23000	16.09	20240426	1.49	N	009830	5000	8756 억		40167687	N	N	819	N	00	N
133	20240503	130229	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26600	650	2	2.50	43588114050	1618862	185.06	26200	27650	25950	33700	18200	25950	26925.16	23.37	0	-46966	26916	26432	25766	25282	24616	26675	25525	8757	7750	5000	18680	50	1	171892536	45723	-22.72	0.58	12	0.94	-1171.00	45611.00	54700	20230426	-51.37	23000	20240426	15.65	39500	-32.66	20240102	23000	15.65	20240426	49000	-45.71	20230612	23000	15.65	20240426	1.49	N	009830	5000	8756 억		40167687	N	N	819	N	00	N
134	20240503	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26600	650	2	2.50	41009731700	1521663	173.95	26200	27650	25950	33700	18200	25950	26950.61	23.37	0	-49051	26916	26432	25766	25282	24616	26675	25525	8757	7750	5000	18680	50	1	171892536	45723	-22.72	0.58	12	0.89	-1171.00	45611.00	54700	20230426	-51.37	23000	20240426	15.65	39500	-32.66	20240102	23000	15.65	20240426	49000	-45.71	20230612	23000	15.65	20240426	1.49	N	009830	5000	8756 억		40167687	N	N	819	N	00	N
135	20240503	110227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26400	450	2	1.73	37930380050	1405591	160.68	26200	27650	25950	33700	18200	25950	26985.37	23.37	0	-23936	26916	26432	25766	25282	24616	26675	25525	8757	7750	5000	18680	50	1	171892536	45380	-22.54	0.58	12	0.82	-1171.00	45611.00	54700	20230426	-51.74	23000	20240426	14.78	39500	-33.16	20240102	23000	14.78	20240426	49000	-46.12	20230612	23000	14.78	20240426	1.49	N	009830	5000	8756 억		40167687	N	N	819	N	00	N
136	20240503	100226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	27000	1050	2	4.05	30143146500	1113632	127.31	26200	27650	25950	33700	18200	25950	27067.43	23.37	0	-15064	26916	26432	25766	25282	24616	26675	25525	8757	7750	5000	18680	50	1	171892536	46411	-23.06	0.59	12	0.65	-1171.00	45611.00	54700	20230426	-50.64	23000	20240426	17.39	39500	-31.65	20240102	23000	17.39	20240426	49000	-44.90	20230612	23000	17.39	20240426	1.49	N	009830	5000	8756 억		40167687	N	N	819	N	00	N
137	20240503	090226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26200	250	2	0.96	1379849600	52611	6.01	26200	26400	26150	33700	18200	25950	26227.44	23.37	0	12759	26916	26432	25766	25282	24616	26675	25525	8757	7750	5000	18680	50	1	171892536	45036	-22.37	0.57	12	0.03	-1171.00	45611.00	54700	20230426	-52.10	23000	20240426	13.91	39500	-33.67	20240102	23000	13.91	20240426	49000	-46.53	20230612	23000	13.91	20240426	1.49	N	009830	5000	8756 억		40167687	N	N	819	N	00	N
138	20240502	160225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25950	350	2	1.37	22483023050	869618	66.66	25400	26250	25100	33250	17950	25600	25854.78	23.39	0	-21464	26666	26132	25766	25232	24866	25950	25050	8757	7650	5000	18430	50	1	171892536	44606	-22.16	0.57	12	0.51	-1171.00	45611.00	55500	20230425	-53.24	23000	20240426	12.83	39500	-34.30	20240102	23000	12.83	20240426	49000	-47.04	20230612	23000	12.83	20240426	1.59	N	009830	5000	8756 억		40198993	N	N	819	N	00	N
139	20240502	150227	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26000	400	2	1.56	20497457300	793144	60.79	25400	26250	25100	33250	17950	25600	25844.38	23.39	0	-18663	26666	26132	25766	25232	24866	25950	25050	8757	7650	5000	18430	50	1	171892536	44692	-22.20	0.57	12	0.46	-1171.00	45611.00	55500	20230425	-53.15	23000	20240426	13.04	39500	-34.18	20240102	23000	13.04	20240426	49000	-46.94	20230612	23000	13.04	20240426	1.59	N	009830	5000	8756 억		40198993	N	N	1561	N	00	N
140	20240502	140226	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	26000	400	2	1.56	17088027000	662424	50.77	25400	26250	25100	33250	17950	25600	25797.26	23.39	0	-10769	26666	26132	25766	25232	24866	25950	25050	8757	7650	5000	18430	50	1	171892536	44692	-22.20	0.57	12	0.39	-1171.00	45611.00	55500	20230425	-53.15	23000	20240426	13.04	39500	-34.18	20240102	23000	13.04	20240426	49000	-46.94	20230612	23000	13.04	20240426	1.59	N	009830	5000	8756 억		40198993	N	N	1561	N	00	N
141	20240502	130225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25850	250	2	0.98	11121064700	433461	33.22	25400	26050	25100	33250	17950	25600	25656.90	23.39	0	-18428	26666	26132	25766	25232	24866	25950	25050	8757	7650	5000	18430	50	1	171892536	44434	-22.08	0.57	12	0.25	-1171.00	45611.00	55500	20230425	-53.42	23000	20240426	12.39	39500	-34.56	20240102	23000	12.39	20240426	49000	-47.24	20230612	23000	12.39	20240426	1.59	N	009830	5000	8756 억		40198993	N	N	1561	N	00	N
142	20240502	120225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25650	50	2	0.20	9261762450	361268	27.69	25400	26050	25100	33250	17950	25600	25637.18	23.39	0	-20476	26666	26132	25766	25232	24866	25950	25050	8757	7650	5000	18430	50	1	171892536	44090	-21.90	0.56	12	0.21	-1171.00	45611.00	55500	20230425	-53.78	23000	20240426	11.52	39500	-35.06	20240102	23000	11.52	20240426	49000	-47.65	20230612	23000	11.52	20240426	1.59	N	009830	5000	8756 억		40198993	N	N	1561	N	00	N
143	20240502	110225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	-50	5	-0.20	7716274900	300721	23.05	25400	26050	25100	33250	17950	25600	25659.95	23.39	0	-24167	26666	26132	25766	25232	24866	25950	25050	8757	7650	5000	18430	50	1	171892536	43919	-21.82	0.56	12	0.17	-1171.00	45611.00	55500	20230425	-53.96	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	49000	-47.86	20230612	23000	11.09	20240426	1.59	N	009830	5000	8756 억		40198993	N	N	1561	N	00	N
144	20240502	100225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25550	-50	5	-0.20	6115109400	238054	18.25	25400	26050	25100	33250	17950	25600	25689.23	23.39	0	-19497	26666	26132	25766	25232	24866	25950	25050	8757	7650	5000	18430	50	1	171892536	43919	-21.82	0.56	12	0.14	-1171.00	45611.00	55500	20230425	-53.96	23000	20240426	11.09	39500	-35.32	20240102	23000	11.09	20240426	49000	-47.86	20230612	23000	11.09	20240426	1.59	N	009830	5000	8756 억		40198993	N	N	1561	N	00	N
145	20240502	090225	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	25450	-150	5	-0.59	934391700	36850	2.82	25400	25600	25100	33250	17950	25600	25330.93	23.39	0	-6462	26666	26132	25766	25232	24866	25950	25050	8757	7650	5000	18430	50	1	171892536	43747	-21.73	0.56	12	0.02	-1171.00	45611.00	55500	20230425	-54.14	23000	20240426	10.65	39500	-35.57	20240102	23000	10.65	20240426	49000	-48.06	20230612	23000	10.65	20240426	1.59	N	009830	5000	8756 억		40198993	N	N	1561	N	00	N