KissMeData/192820/price/prices-20240401.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	20240430	160943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	140100	5100	2	3.78	21013025400	150304	184.10	135500	142000	135400	175500	94500	135000	139803.37	28.00	0	16759	144533	139766	136733	131966	128933	138250	130450	57	40500	500	99900	100	1	11349509	15901	27.83	4.38	12	1.32	5034.00	31968.00	157200	20230901	-10.88	70900	20230424	97.60	142000	-1.34	20240430	99800	40.38	20240315	157200	-10.88	20230901	73400	90.87	20230504	0.69	N	192820	500	56 억		3177916	N	N	625	N	00	N
3	20240430	150955	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	140400	5400	2	4.00	20001186300	143085	175.26	135500	142000	135400	175500	94500	135000	139785.35	28.00	0	16720	144533	139766	136733	131966	128933	138250	130450	57	40500	500	99900	100	1	11349509	15935	27.89	4.39	12	1.26	5034.00	31968.00	157200	20230901	-10.69	70900	20230424	98.03	142000	-1.13	20240430	99800	40.68	20240315	157200	-10.69	20230901	73400	91.28	20230504	0.69	N	192820	500	56 억		3177916	N	N	385	N	00	N
4	20240430	140954	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	140400	5400	2	4.00	18099681600	129557	158.69	135500	142000	135400	175500	94500	135000	139704.39	28.00	0	21130	144533	139766	136733	131966	128933	138250	130450	57	40500	500	99900	100	1	11349509	15935	27.89	4.39	12	1.14	5034.00	31968.00	157200	20230901	-10.69	70900	20230424	98.03	142000	-1.13	20240430	99800	40.68	20240315	157200	-10.69	20230901	73400	91.28	20230504	0.69	N	192820	500	56 억		3177916	N	N	385	N	00	N
5	20240430	130952	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	140000	5000	2	3.70	14801270900	106182	130.06	135500	141000	135400	175500	94500	135000	139395.29	28.00	0	14861	144533	139766	136733	131966	128933	138250	130450	57	40500	500	99900	100	1	11349509	15889	27.81	4.38	12	0.94	5034.00	31968.00	157200	20230901	-10.94	70900	20230424	97.46	141500	-1.06	20240429	99800	40.28	20240315	157200	-10.94	20230901	73400	90.74	20230504	0.69	N	192820	500	56 억		3177916	N	N	385	N	00	N
6	20240430	120953	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139100	4100	2	3.04	13408061100	96216	117.85	135500	141000	135400	175500	94500	135000	139353.76	28.00	0	15229	144533	139766	136733	131966	128933	138250	130450	57	40500	500	99900	100	1	11349509	15787	27.63	4.35	12	0.85	5034.00	31968.00	157200	20230901	-11.51	70900	20230424	96.19	141500	-1.70	20240429	99800	39.38	20240315	157200	-11.51	20230901	73400	89.51	20230504	0.69	N	192820	500	56 억		3177916	N	N	385	N	00	N
7	20240430	110949	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139200	4200	2	3.11	11682926700	83864	102.72	135500	141000	135400	175500	94500	135000	139308.01	28.00	0	16228	144533	139766	136733	131966	128933	138250	130450	57	40500	500	99900	100	1	11349509	15799	27.65	4.35	12	0.74	5034.00	31968.00	157200	20230901	-11.45	70900	20230424	96.33	141500	-1.63	20240429	99800	39.48	20240315	157200	-11.45	20230901	73400	89.65	20230504	0.69	N	192820	500	56 억		3177916	N	N	385	N	00	N
8	20240430	100950	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139400	4400	2	3.26	7609987100	54798	67.12	135500	140000	135400	175500	94500	135000	138873.45	28.00	0	12032	144533	139766	136733	131966	128933	138250	130450	57	40500	500	99900	100	1	11349509	15821	27.69	4.36	12	0.48	5034.00	31968.00	157200	20230901	-11.32	70900	20230424	96.61	141500	-1.48	20240429	99800	39.68	20240315	157200	-11.32	20230901	73400	89.92	20230504	0.69	N	192820	500	56 억		3177916	N	N	385	N	00	N
9	20240430	091000	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	139200	4200	2	3.11	2246637000	16263	19.92	135500	139300	135400	175500	94500	135000	138144.07	28.00	0	4421	144533	139766	136733	131966	128933	138250	130450	57	40500	500	99900	100	1	11349509	15799	27.65	4.35	12	0.14	5034.00	31968.00	157200	20230901	-11.45	70900	20230424	96.33	141500	-1.63	20240429	99800	39.48	20240315	157200	-11.45	20230901	73400	89.65	20230504	0.69	N	192820	500	56 억		3177916	N	N	385	N	00	N
10	20240429	160939	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135000	0	3	0.00	11006538100	80517	125.97	137200	141500	133700	175500	94500	135000	136701.89	27.88	0	17911	138200	136600	134000	132400	129800	137400	133200	57	40500	500	99900	100	1	11349509	15322	26.82	4.22	12	0.71	5034.00	31968.00	157200	20230901	-14.12	70900	20230424	90.41	141500	-4.59	20240429	99800	35.27	20240315	157200	-14.12	20230901	73400	83.92	20230504	0.70	N	192820	500	56 억		3163826	N	N	385	N	00	N
11	20240429	150950	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134200	-800	5	-0.59	10505112300	76793	120.14	137200	141500	133700	175500	94500	135000	136797.78	27.88	0	17786	138200	136600	134000	132400	129800	137400	133200	57	40500	500	99900	100	1	11349509	15231	26.66	4.20	12	0.68	5034.00	31968.00	157200	20230901	-14.63	70900	20230424	89.28	141500	-5.16	20240429	99800	34.47	20240315	157200	-14.63	20230901	73400	82.83	20230504	0.70	N	192820	500	56 억		3163826	N	N	599	N	00	N
12	20240429	140911	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135700	700	2	0.52	8503162400	61892	96.83	137200	141500	135300	175500	94500	135000	137387.10	27.88	0	14764	138200	136600	134000	132400	129800	137400	133200	57	40500	500	99900	100	1	11349509	15401	26.96	4.24	12	0.55	5034.00	31968.00	157200	20230901	-13.68	70900	20230424	91.40	141500	-4.10	20240429	99800	35.97	20240315	157200	-13.68	20230901	73400	84.88	20230504	0.70	N	192820	500	56 억		3163826	N	N	599	N	00	N
13	20240429	130949	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	136000	1000	2	0.74	7576559300	55073	86.16	137200	141500	135600	175500	94500	135000	137573.03	27.88	0	13910	138200	136600	134000	132400	129800	137400	133200	57	40500	500	99900	100	1	11349509	15435	27.02	4.25	12	0.49	5034.00	31968.00	157200	20230901	-13.49	70900	20230424	91.82	141500	-3.89	20240429	99800	36.27	20240315	157200	-13.49	20230901	73400	85.29	20230504	0.70	N	192820	500	56 억		3163826	N	N	599	N	00	N
14	20240429	120948	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	136300	1300	2	0.96	6416162900	46575	72.86	137200	141500	135600	175500	94500	135000	137759.80	27.88	0	13562	138200	136600	134000	132400	129800	137400	133200	57	40500	500	99900	100	1	11349509	15469	27.08	4.26	12	0.41	5034.00	31968.00	157200	20230901	-13.30	70900	20230424	92.24	141500	-3.67	20240429	99800	36.57	20240315	157200	-13.30	20230901	73400	85.69	20230504	0.70	N	192820	500	56 억		3163826	N	N	599	N	00	N
15	20240429	110923	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	136200	1200	2	0.89	5443540600	39446	61.71	137200	141500	135600	175500	94500	135000	137999.81	27.88	0	11101	138200	136600	134000	132400	129800	137400	133200	57	40500	500	99900	100	1	11349509	15458	27.06	4.26	12	0.35	5034.00	31968.00	157200	20230901	-13.36	70900	20230424	92.10	141500	-3.75	20240429	99800	36.47	20240315	157200	-13.36	20230901	73400	85.56	20230504	0.70	N	192820	500	56 억		3163826	N	N	599	N	00	N
16	20240429	100948	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	136600	1600	2	1.19	4038346500	29167	45.63	137200	141500	136400	175500	94500	135000	138456.01	27.88	0	8629	138200	136600	134000	132400	129800	137400	133200	57	40500	500	99900	100	1	11349509	15503	27.14	4.27	12	0.26	5034.00	31968.00	157200	20230901	-13.10	70900	20230424	92.67	141500	-3.46	20240429	99800	36.87	20240315	157200	-13.10	20230901	73400	86.10	20230504	0.70	N	192820	500	56 억		3163826	N	N	599	N	00	N
17	20240429	090948	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	137100	2100	2	1.56	1862979400	13337	20.87	137200	141500	137000	175500	94500	135000	139685.04	27.88	0	5625	138200	136600	134000	132400	129800	137400	133200	57	40500	500	99900	100	1	11349509	15560	27.23	4.29	12	0.12	5034.00	31968.00	157200	20230901	-12.79	70900	20230424	93.37	141500	-3.11	20240429	99800	37.37	20240315	157200	-12.79	20230901	73400	86.78	20230504	0.70	N	192820	500	56 억		3163826	N	N	599	N	00	N
18	20240426	160944	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135000	2300	2	1.73	8572984300	63806	52.28	133900	135600	131400	172500	92900	132700	134360.01	27.78	0	11651	138233	135466	132733	129966	127233	136850	131350	57	39800	500	98190	100	1	11349509	15322	26.82	4.22	12	0.56	5034.00	31968.00	157200	20230901	-14.12	70900	20230424	90.41	141000	-4.26	20240422	99800	35.27	20240315	157200	-14.12	20230901	71000	90.14	20230426	0.73	N	192820	500	56 억		3152673	N	N	599	N	00	N
19	20240426	150945	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135000	2300	2	1.73	8235728700	61307	50.23	133900	135600	131400	172500	92900	132700	134335.86	27.78	0	11432	138233	135466	132733	129966	127233	136850	131350	57	39800	500	98190	100	1	11349509	15322	26.82	4.22	12	0.54	5034.00	31968.00	157200	20230901	-14.12	70900	20230424	90.41	141000	-4.26	20240422	99800	35.27	20240315	157200	-14.12	20230901	71000	90.14	20230426	0.73	N	192820	500	56 억		3152673	N	N	66	N	00	N
20	20240426	140943	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134400	1700	2	1.28	6618891400	49333	40.42	133900	135600	131400	172500	92900	132700	134167.62	27.78	0	10144	138233	135466	132733	129966	127233	136850	131350	57	39800	500	98190	100	1	11349509	15254	26.70	4.20	12	0.43	5034.00	31968.00	157200	20230901	-14.50	70900	20230424	89.56	141000	-4.68	20240422	99800	34.67	20240315	157200	-14.50	20230901	71000	89.30	20230426	0.73	N	192820	500	56 억		3152673	N	N	66	N	00	N
21	20240426	130945	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134600	1900	2	1.43	5715009000	42629	34.93	133900	135600	131400	172500	92900	132700	134063.88	27.78	0	8913	138233	135466	132733	129966	127233	136850	131350	57	39800	500	98190	100	1	11349509	15276	26.74	4.21	12	0.38	5034.00	31968.00	157200	20230901	-14.38	70900	20230424	89.84	141000	-4.54	20240422	99800	34.87	20240315	157200	-14.38	20230901	71000	89.58	20230426	0.73	N	192820	500	56 억		3152673	N	N	66	N	00	N
22	20240426	120942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135300	2600	2	1.96	4741567900	35400	29.01	133900	135300	131400	172500	92900	132700	133942.60	27.78	0	7257	138233	135466	132733	129966	127233	136850	131350	57	39800	500	98190	100	1	11349509	15356	26.88	4.23	12	0.31	5034.00	31968.00	157200	20230901	-13.93	70900	20230424	90.83	141000	-4.04	20240422	99800	35.57	20240315	157200	-13.93	20230901	71000	90.56	20230426	0.73	N	192820	500	56 억		3152673	N	N	66	N	00	N
23	20240426	110941	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	133100	400	2	0.30	3579445900	26758	21.93	133900	134900	131400	172500	92900	132700	133771.06	27.78	0	4353	138233	135466	132733	129966	127233	136850	131350	57	39800	500	98190	100	1	11349509	15106	26.44	4.16	12	0.24	5034.00	31968.00	157200	20230901	-15.33	70900	20230424	87.73	141000	-5.60	20240422	99800	33.37	20240315	157200	-15.33	20230901	71000	87.46	20230426	0.73	N	192820	500	56 억		3152673	N	N	66	N	00	N
24	20240426	100942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	133600	900	2	0.68	2462529500	18391	15.07	133900	134900	131400	172500	92900	132700	133898.62	27.78	0	1956	138233	135466	132733	129966	127233	136850	131350	57	39800	500	98190	100	1	11349509	15163	26.54	4.18	12	0.16	5034.00	31968.00	157200	20230901	-15.01	70900	20230424	88.43	141000	-5.25	20240422	99800	33.87	20240315	157200	-15.01	20230901	71000	88.17	20230426	0.73	N	192820	500	56 억		3152673	N	N	66	N	00	N
25	20240426	090946	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	133500	800	2	0.60	470060200	3508	2.87	133900	134600	133100	172500	92900	132700	133996.64	27.78	0	578	138233	135466	132733	129966	127233	136850	131350	57	39800	500	98190	100	1	11349509	15152	26.52	4.18	12	0.03	5034.00	31968.00	157200	20230901	-15.08	70900	20230424	88.29	141000	-5.32	20240422	99800	33.77	20240315	157200	-15.08	20230901	71000	88.03	20230426	0.73	N	192820	500	56 억		3152673	N	N	66	N	00	N
26	20240425	160937	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132700	2100	2	1.61	16186445300	121955	124.61	130300	135500	130000	169700	91500	130600	132725.27	27.53	0	26188	134533	132566	130133	128166	125733	133550	129150	57	39100	500	96640	100	1	11349509	15061	26.36	4.15	12	1.07	5034.00	31968.00	157200	20230901	-15.59	70900	20230424	87.17	141000	-5.89	20240422	99800	32.97	20240315	157200	-15.59	20230901	71000	86.90	20230426	0.74	N	192820	500	56 억		3124682	N	N	66	N	00	N
27	20240425	150942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132600	2000	2	1.53	15428168200	116238	118.77	130300	135500	130000	169700	91500	130600	132729.66	27.53	0	23127	134533	132566	130133	128166	125733	133550	129150	57	39100	500	96640	100	1	11349509	15049	26.34	4.15	12	1.02	5034.00	31968.00	157200	20230901	-15.65	70900	20230424	87.02	141000	-5.96	20240422	99800	32.87	20240315	157200	-15.65	20230901	71000	86.76	20230426	0.74	N	192820	500	56 억		3124682	N	N	1447	N	00	N
28	20240425	140940	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	133500	2900	2	2.22	10524573900	79324	81.05	130300	135500	130000	169700	91500	130600	132679.07	27.53	0	12331	134533	132566	130133	128166	125733	133550	129150	57	39100	500	96640	100	1	11349509	15152	26.52	4.18	12	0.70	5034.00	31968.00	157200	20230901	-15.08	70900	20230424	88.29	141000	-5.32	20240422	99800	33.77	20240315	157200	-15.08	20230901	71000	88.03	20230426	0.74	N	192820	500	56 억		3124682	N	N	1447	N	00	N
29	20240425	130941	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131700	1100	2	0.84	7708901400	58152	59.42	130300	135500	130000	169700	91500	130600	132565.66	27.53	0	4159	134533	132566	130133	128166	125733	133550	129150	57	39100	500	96640	100	1	11349509	14947	26.16	4.12	12	0.51	5034.00	31968.00	157200	20230901	-16.22	70900	20230424	85.75	141000	-6.60	20240422	99800	31.96	20240315	157200	-16.22	20230901	71000	85.49	20230426	0.74	N	192820	500	56 억		3124682	N	N	1447	N	00	N
30	20240425	120937	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131800	1200	2	0.92	6748524900	50866	51.97	130300	135500	130000	169700	91500	130600	132673.79	27.53	0	2316	134533	132566	130133	128166	125733	133550	129150	57	39100	500	96640	100	1	11349509	14959	26.18	4.12	12	0.45	5034.00	31968.00	157200	20230901	-16.16	70900	20230424	85.90	141000	-6.52	20240422	99800	32.06	20240315	157200	-16.16	20230901	71000	85.63	20230426	0.74	N	192820	500	56 억		3124682	N	N	1447	N	00	N
31	20240425	110938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132600	2000	2	1.53	5575287100	41971	42.89	130300	135500	130000	169700	91500	130600	132838.20	27.53	0	1149	134533	132566	130133	128166	125733	133550	129150	57	39100	500	96640	100	1	11349509	15049	26.34	4.15	12	0.37	5034.00	31968.00	157200	20230901	-15.65	70900	20230424	87.02	141000	-5.96	20240422	99800	32.87	20240315	157200	-15.65	20230901	71000	86.76	20230426	0.74	N	192820	500	56 억		3124682	N	N	1447	N	00	N
32	20240425	100938	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132700	2100	2	1.61	3861114400	28994	29.63	130300	135500	130000	169700	91500	130600	133172.00	27.53	0	1699	134533	132566	130133	128166	125733	133550	129150	57	39100	500	96640	100	1	11349509	15061	26.36	4.15	12	0.26	5034.00	31968.00	157200	20230901	-15.59	70900	20230424	87.17	141000	-5.89	20240422	99800	32.97	20240315	157200	-15.59	20230901	71000	86.90	20230426	0.74	N	192820	500	56 억		3124682	N	N	1447	N	00	N
33	20240425	090942	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132500	1900	2	1.45	646836300	4909	5.02	130300	133300	130000	169700	91500	130600	131772.32	27.53	0	-534	134533	132566	130133	128166	125733	133550	129150	57	39100	500	96640	100	1	11349509	15038	26.32	4.14	12	0.04	5034.00	31968.00	157200	20230901	-15.71	70900	20230424	86.88	141000	-6.03	20240422	99800	32.77	20240315	157200	-15.71	20230901	71000	86.62	20230426	0.74	N	192820	500	56 억		3124682	N	N	1447	N	00	N
34	20240424	160921	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130600	1600	2	1.24	12746764400	97520	64.05	130400	132100	127700	167700	90300	129000	130709.27	27.32	0	12536	136800	132900	129100	125200	121400	131000	123300	57	38700	500	95460	100	1	11349509	14822	25.94	4.09	12	0.86	5034.00	31968.00	157200	20230901	-16.92	70900	20230424	84.20	141000	-7.38	20240422	99800	30.86	20240315	157200	-16.92	20230901	70900	84.20	20230424	0.73	N	192820	500	56 억		3100123	N	N	1447	N	00	N
35	20240424	150937	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130900	1900	2	1.47	11947370100	91401	60.03	130400	132100	127700	167700	90300	129000	130713.78	27.32	0	10213	136800	132900	129100	125200	121400	131000	123300	57	38700	500	95460	100	1	11349509	14857	26.00	4.09	12	0.81	5034.00	31968.00	157200	20230901	-16.73	70900	20230424	84.63	141000	-7.16	20240422	99800	31.16	20240315	157200	-16.73	20230901	70900	84.63	20230424	0.73	N	192820	500	56 억		3100123	N	N	619	N	00	N
36	20240424	140936	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131400	2400	2	1.86	10046955400	76920	50.52	130400	132100	127700	167700	90300	129000	130615.64	27.32	0	11812	136800	132900	129100	125200	121400	131000	123300	57	38700	500	95460	100	1	11349509	14913	26.10	4.11	12	0.68	5034.00	31968.00	157200	20230901	-16.41	70900	20230424	85.33	141000	-6.81	20240422	99800	31.66	20240315	157200	-16.41	20230901	70900	85.33	20230424	0.73	N	192820	500	56 억		3100123	N	N	619	N	00	N
37	20240424	130940	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131400	2400	2	1.86	9037937800	69248	45.48	130400	132100	127700	167700	90300	129000	130515.51	27.32	0	11772	136800	132900	129100	125200	121400	131000	123300	57	38700	500	95460	100	1	11349509	14913	26.10	4.11	12	0.61	5034.00	31968.00	157200	20230901	-16.41	70900	20230424	85.33	141000	-6.81	20240422	99800	31.66	20240315	157200	-16.41	20230901	70900	85.33	20230424	0.73	N	192820	500	56 억		3100123	N	N	619	N	00	N
38	20240424	120935	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131800	2800	2	2.17	7725068700	59278	38.93	130400	132100	127700	167700	90300	129000	130319.32	27.32	0	12825	136800	132900	129100	125200	121400	131000	123300	57	38700	500	95460	100	1	11349509	14959	26.18	4.12	12	0.52	5034.00	31968.00	157200	20230901	-16.16	70900	20230424	85.90	141000	-6.52	20240422	99800	32.06	20240315	157200	-16.16	20230901	70900	85.90	20230424	0.73	N	192820	500	56 억		3100123	N	N	619	N	00	N
39	20240424	110934	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131100	2100	2	1.63	6459509000	49632	32.60	130400	132100	127700	167700	90300	129000	130148.07	27.32	0	13000	136800	132900	129100	125200	121400	131000	123300	57	38700	500	95460	100	1	11349509	14879	26.04	4.10	12	0.44	5034.00	31968.00	157200	20230901	-16.60	70900	20230424	84.91	141000	-7.02	20240422	99800	31.36	20240315	157200	-16.60	20230901	70900	84.91	20230424	0.73	N	192820	500	56 억		3100123	N	N	619	N	00	N
40	20240424	100932	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130200	1200	2	0.93	4048038600	31255	20.53	130400	131700	127700	167700	90300	129000	129516.51	27.32	0	9577	136800	132900	129100	125200	121400	131000	123300	57	38700	500	95460	100	1	11349509	14777	25.86	4.07	12	0.28	5034.00	31968.00	157200	20230901	-17.18	70900	20230424	83.64	141000	-7.66	20240422	99800	30.46	20240315	157200	-17.18	20230901	70900	83.64	20230424	0.73	N	192820	500	56 억		3100123	N	N	619	N	00	N
41	20240424	090935	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129000	0	3	0.00	1144244000	8788	5.77	130400	131700	129000	167700	90300	129000	130205.28	27.32	0	4185	136800	132900	129100	125200	121400	131000	123300	57	38700	500	95460	100	1	11349509	14641	25.63	4.04	12	0.08	5034.00	31968.00	157200	20230901	-17.94	70900	20230424	81.95	141000	-8.51	20240422	99800	29.26	20240315	157200	-17.94	20230901	70900	81.95	20230424	0.73	N	192820	500	56 억		3100123	N	N	619	N	00	N
42	20240423	160910	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129000	-3500	5	-2.64	19487399300	152132	155.99	131300	133000	125300	172200	92800	132500	128095.05	27.26	0	2526	145233	138866	134633	128266	124033	136750	126150	57	39700	500	98050	100	1	11349509	14641	25.63	4.04	12	1.34	5034.00	31968.00	157200	20230901	-17.94	70900	20230424	81.95	141000	-8.51	20240422	99800	29.26	20240315	157200	-17.94	20230901	70900	81.95	20230424	0.74	N	192820	500	56 억		3094009	N	N	619	N	00	N
43	20240423	150931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129700	-2800	5	-2.11	18849983400	147202	150.93	131300	133000	125300	172200	92800	132500	128055.18	27.26	0	907	145233	138866	134633	128266	124033	136750	126150	57	39700	500	98050	100	1	11349509	14720	25.76	4.06	12	1.30	5034.00	31968.00	157200	20230901	-17.49	70900	20230424	82.93	141000	-8.01	20240422	99800	29.96	20240315	157200	-17.49	20230901	70900	82.93	20230424	0.74	N	192820	500	56 억		3094009	N	N	127	N	00	N
44	20240423	140931	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	128600	-3900	5	-2.94	16250872600	127096	130.32	131300	133000	125300	172200	92800	132500	127862.94	27.26	0	-1534	145233	138866	134633	128266	124033	136750	126150	57	39700	500	98050	100	1	11349509	14595	25.55	4.02	12	1.12	5034.00	31968.00	157200	20230901	-18.19	70900	20230424	81.38	141000	-8.79	20240422	99800	28.86	20240315	157200	-18.19	20230901	70900	81.38	20230424	0.74	N	192820	500	56 억		3094009	N	N	127	N	00	N
45	20240423	130928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	126600	-5900	5	-4.45	13221527000	103388	106.01	131300	133000	125300	172200	92800	132500	127882.56	27.26	0	-8618	145233	138866	134633	128266	124033	136750	126150	57	39700	500	98050	100	1	11349509	14368	25.15	3.96	12	0.91	5034.00	31968.00	157200	20230901	-19.47	70900	20230424	78.56	141000	-10.21	20240422	99800	26.85	20240315	157200	-19.47	20230901	70900	78.56	20230424	0.74	N	192820	500	56 억		3094009	N	N	127	N	00	N
46	20240423	120929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	126200	-6300	5	-4.75	11139464100	86902	89.10	131300	133000	125300	172200	92800	132500	128184.16	27.26	0	-7830	145233	138866	134633	128266	124033	136750	126150	57	39700	500	98050	100	1	11349509	14323	25.07	3.95	12	0.77	5034.00	31968.00	157200	20230901	-19.72	70900	20230424	78.00	141000	-10.50	20240422	99800	26.45	20240315	157200	-19.72	20230901	70900	78.00	20230424	0.74	N	192820	500	56 억		3094009	N	N	127	N	00	N
47	20240423	110930	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	126700	-5800	5	-4.38	8358378000	64846	66.49	131300	133000	126500	172200	92800	132500	128895.76	27.26	0	-7052	145233	138866	134633	128266	124033	136750	126150	57	39700	500	98050	100	1	11349509	14380	25.17	3.96	12	0.57	5034.00	31968.00	157200	20230901	-19.40	70900	20230424	78.70	141000	-10.14	20240422	99800	26.95	20240315	157200	-19.40	20230901	70900	78.70	20230424	0.74	N	192820	500	56 억		3094009	N	N	127	N	00	N
48	20240423	100928	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	128100	-4400	5	-3.32	4688467300	36051	36.96	131300	133000	128100	172200	92800	132500	130050.90	27.26	0	-8614	145233	138866	134633	128266	124033	136750	126150	57	39700	500	98050	100	1	11349509	14539	25.45	4.01	12	0.32	5034.00	31968.00	157200	20230901	-18.51	70900	20230424	80.68	141000	-9.15	20240422	99800	28.36	20240315	157200	-18.51	20230901	70900	80.68	20230424	0.74	N	192820	500	56 억		3094009	N	N	127	N	00	N
49	20240423	090929	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132900	400	2	0.30	1183503000	9022	9.25	131300	133000	129100	172200	92800	132500	131179.53	27.26	0	-1461	145233	138866	134633	128266	124033	136750	126150	57	39700	500	98050	100	1	11349509	15083	26.40	4.16	12	0.08	5034.00	31968.00	157200	20230901	-15.46	70900	20230424	87.45	141000	-5.74	20240422	99800	33.17	20240315	157200	-15.46	20230901	70900	87.45	20230424	0.74	N	192820	500	56 억		3094009	N	N	127	N	00	N
50	20240422	160926	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132500	-2000	5	-1.49	13008460900	97373	104.76	137600	141000	130400	174800	94200	134500	133594.70	27.17	0	10485	139300	136900	134900	132500	130500	135900	131500	57	40300	500	99530	100	1	11349509	15038	26.32	4.14	12	0.86	5034.00	31968.00	157200	20230901	-15.71	70900	20230424	86.88	141000	-6.03	20240422	99800	32.77	20240315	157200	-15.71	20230901	70900	86.88	20230424	0.75	N	192820	500	56 억		3083408	N	N	127	N	00	N
51	20240422	150924	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132200	-2300	5	-1.71	12657027400	94716	101.90	137600	141000	130400	174800	94200	134500	133631.22	27.17	0	10813	139300	136900	134900	132500	130500	135900	131500	57	40300	500	99530	100	1	11349509	15004	26.26	4.14	12	0.83	5034.00	31968.00	157200	20230901	-15.90	70900	20230424	86.46	141000	-6.24	20240422	99800	32.46	20240315	157200	-15.90	20230901	70900	86.46	20230424	0.75	N	192820	500	56 억		3083408	N	N	34	N	00	N
52	20240422	140925	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130700	-3800	5	-2.83	10871145400	81102	87.26	137600	141000	130500	174800	94200	134500	134042.79	27.17	0	8190	139300	136900	134900	132500	130500	135900	131500	57	40300	500	99530	100	1	11349509	14834	25.96	4.09	12	0.71	5034.00	31968.00	157200	20230901	-16.86	70900	20230424	84.34	141000	-7.30	20240422	99800	30.96	20240315	157200	-16.86	20230901	70900	84.34	20230424	0.75	N	192820	500	56 억		3083408	N	N	34	N	00	N
53	20240422	130923	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130800	-3700	5	-2.75	9740824500	72489	77.99	137600	141000	130500	174800	94200	134500	134376.56	27.17	0	5730	139300	136900	134900	132500	130500	135900	131500	57	40300	500	99530	100	1	11349509	14845	25.98	4.09	12	0.64	5034.00	31968.00	157200	20230901	-16.79	70900	20230424	84.49	141000	-7.23	20240422	99800	31.06	20240315	157200	-16.79	20230901	70900	84.49	20230424	0.75	N	192820	500	56 억		3083408	N	N	34	N	00	N
54	20240422	120922	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131900	-2600	5	-1.93	8549271700	63409	68.22	137600	141000	131100	174800	94200	134500	134827.49	27.17	0	4530	139300	136900	134900	132500	130500	135900	131500	57	40300	500	99530	100	1	11349509	14970	26.20	4.13	12	0.56	5034.00	31968.00	157200	20230901	-16.09	70900	20230424	86.04	141000	-6.45	20240422	99800	32.16	20240315	157200	-16.09	20230901	70900	86.04	20230424	0.75	N	192820	500	56 억		3083408	N	N	34	N	00	N
55	20240422	110923	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131600	-2900	5	-2.16	7389873800	54650	58.80	137600	141000	131100	174800	94200	134500	135222.04	27.17	0	3142	139300	136900	134900	132500	130500	135900	131500	57	40300	500	99530	100	1	11349509	14936	26.14	4.12	12	0.48	5034.00	31968.00	157200	20230901	-16.28	70900	20230424	85.61	141000	-6.67	20240422	99800	31.86	20240315	157200	-16.28	20230901	70900	85.61	20230424	0.75	N	192820	500	56 억		3083408	N	N	34	N	00	N
56	20240422	100924	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132100	-2400	5	-1.78	5190342400	38022	40.91	137600	141000	131100	174800	94200	134500	136509.72	27.17	0	2853	139300	136900	134900	132500	130500	135900	131500	57	40300	500	99530	100	1	11349509	14993	26.24	4.13	12	0.34	5034.00	31968.00	157200	20230901	-15.97	70900	20230424	86.32	141000	-6.31	20240422	99800	32.36	20240315	157200	-15.97	20230901	70900	86.32	20230424	0.75	N	192820	500	56 억		3083408	N	N	34	N	00	N
57	20240422	090924	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	140200	5700	2	4.24	1715942200	12289	13.22	137600	141000	137100	174800	94200	134500	139638.64	27.17	0	7566	139300	136900	134900	132500	130500	135900	131500	57	40300	500	99530	100	1	11349509	15912	27.85	4.39	12	0.11	5034.00	31968.00	157200	20230901	-10.81	70900	20230424	97.74	141000	-0.57	20240422	99800	40.48	20240315	157200	-10.81	20230901	70900	97.74	20230424	0.75	N	192820	500	56 억		3083408	N	N	34	N	00	N
58	20240419	160842	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134500	-800	5	-0.59	12560439800	92891	76.05	135500	137300	132900	175800	94800	135300	135217.01	27.19	0	-13022	141766	138532	135466	132232	129166	140150	133850	57	40500	500	100120	100	1	11349509	15265	26.72	4.21	12	0.82	5034.00	31968.00	157200	20230901	-14.44	70900	20230424	89.70	138700	-3.03	20240418	99800	34.77	20240315	157200	-14.44	20230901	70900	89.70	20230424	0.72	N	192820	500	56 억		3086005	N	N	34	N	00	N
59	20240419	150849	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135200	-100	5	-0.07	12085669800	89366	73.17	135500	137300	132900	175800	94800	135300	135237.90	27.19	0	-12425	141766	138532	135466	132232	129166	140150	133850	57	40500	500	100120	100	1	11349509	15345	26.86	4.23	12	0.79	5034.00	31968.00	157200	20230901	-13.99	70900	20230424	90.69	138700	-2.52	20240418	99800	35.47	20240315	157200	-13.99	20230901	70900	90.69	20230424	0.72	N	192820	500	56 억		3086005	N	N	23	N	00	N
60	20240419	140841	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	136100	800	2	0.59	10004348300	73976	60.57	135500	137300	132900	175800	94800	135300	135237.76	27.19	0	-7378	141766	138532	135466	132232	129166	140150	133850	57	40500	500	100120	100	1	11349509	15447	27.04	4.26	12	0.65	5034.00	31968.00	157200	20230901	-13.42	70900	20230424	91.96	138700	-1.87	20240418	99800	36.37	20240315	157200	-13.42	20230901	70900	91.96	20230424	0.72	N	192820	500	56 억		3086005	N	N	23	N	00	N
61	20240419	130842	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135000	-300	5	-0.22	7355954300	54556	44.67	135500	137300	132900	175800	94800	135300	134833.09	27.19	0	-3634	141766	138532	135466	132232	129166	140150	133850	57	40500	500	100120	100	1	11349509	15322	26.82	4.22	12	0.48	5034.00	31968.00	157200	20230901	-14.12	70900	20230424	90.41	138700	-2.67	20240418	99800	35.27	20240315	157200	-14.12	20230901	70900	90.41	20230424	0.72	N	192820	500	56 억		3086005	N	N	23	N	00	N
62	20240419	120838	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134000	-1300	5	-0.96	6348196800	47056	38.53	135500	137300	132900	175800	94800	135300	134907.28	27.19	0	-2212	141766	138532	135466	132232	129166	140150	133850	57	40500	500	100120	100	1	11349509	15208	26.62	4.19	12	0.41	5034.00	31968.00	157200	20230901	-14.76	70900	20230424	89.00	138700	-3.39	20240418	99800	34.27	20240315	157200	-14.76	20230901	70900	89.00	20230424	0.72	N	192820	500	56 억		3086005	N	N	23	N	00	N
63	20240419	110850	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134600	-700	5	-0.52	4626879400	34162	27.97	135500	137300	133000	175800	94800	135300	135439.36	27.19	0	-2312	141766	138532	135466	132232	129166	140150	133850	57	40500	500	100120	100	1	11349509	15276	26.74	4.21	12	0.30	5034.00	31968.00	157200	20230901	-14.38	70900	20230424	89.84	138700	-2.96	20240418	99800	34.87	20240315	157200	-14.38	20230901	70900	89.84	20230424	0.72	N	192820	500	56 억		3086005	N	N	23	N	00	N
64	20240419	100846	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	136700	1400	2	1.03	3193369800	23557	19.29	135500	137300	133000	175800	94800	135300	135559.27	27.19	0	-1182	141766	138532	135466	132232	129166	140150	133850	57	40500	500	100120	100	1	11349509	15515	27.16	4.28	12	0.21	5034.00	31968.00	157200	20230901	-13.04	70900	20230424	92.81	138700	-1.44	20240418	99800	36.97	20240315	157200	-13.04	20230901	70900	92.81	20230424	0.72	N	192820	500	56 억		3086005	N	N	23	N	00	N
65	20240419	090837	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134000	-1300	5	-0.96	619846500	4625	3.79	135500	135500	133000	175800	94800	135300	134020.86	27.19	0	53	141766	138532	135466	132232	129166	140150	133850	57	40500	500	100120	100	1	11349509	15208	26.62	4.19	12	0.04	5034.00	31968.00	157200	20230901	-14.76	70900	20230424	89.00	138700	-3.39	20240418	99800	34.27	20240315	157200	-14.76	20230901	70900	89.00	20230424	0.72	N	192820	500	56 억		3086005	N	N	23	N	00	N
66	20240418	160839	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135300	3500	2	2.66	16545996600	121971	82.58	132400	138700	132400	171300	92300	131800	135655.24	27.33	0	-24064	139200	135500	132900	129200	126600	137350	131050	57	39500	500	97530	100	1	11349509	15356	26.88	4.23	12	1.07	5034.00	31968.00	157200	20230901	-13.93	70900	20230424	90.83	138700	-2.45	20240418	99800	35.57	20240315	157200	-13.93	20230901	70900	90.83	20230424	0.75	N	192820	500	56 억		3101873	N	N	23	N	00	N
67	20240418	150838	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135600	3800	2	2.88	15581268500	114852	77.76	132400	138700	132400	171300	92300	131800	135663.88	27.33	0	-21043	139200	135500	132900	129200	126600	137350	131050	57	39500	500	97530	100	1	11349509	15390	26.94	4.24	12	1.01	5034.00	31968.00	157200	20230901	-13.74	70900	20230424	91.26	138700	-2.24	20240418	99800	35.87	20240315	157200	-13.74	20230901	70900	91.26	20230424	0.75	N	192820	500	56 억		3101873	N	N	4	N	00	N
68	20240418	140844	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134500	2700	2	2.05	12874732300	94771	64.17	132400	138700	132400	171300	92300	131800	135850.97	27.33	0	-18545	139200	135500	132900	129200	126600	137350	131050	57	39500	500	97530	100	1	11349509	15265	26.72	4.21	12	0.84	5034.00	31968.00	157200	20230901	-14.44	70900	20230424	89.70	138700	-3.03	20240418	99800	34.77	20240315	157200	-14.44	20230901	70900	89.70	20230424	0.75	N	192820	500	56 억		3101873	N	N	4	N	00	N
69	20240418	130838	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134300	2500	2	1.90	11262588800	82773	56.04	132400	138700	132400	171300	92300	131800	136065.97	27.33	0	-18156	139200	135500	132900	129200	126600	137350	131050	57	39500	500	97530	100	1	11349509	15242	26.68	4.20	12	0.73	5034.00	31968.00	157200	20230901	-14.57	70900	20230424	89.42	138700	-3.17	20240418	99800	34.57	20240315	157200	-14.57	20230901	70900	89.42	20230424	0.75	N	192820	500	56 억		3101873	N	N	4	N	00	N
70	20240418	120836	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135400	3600	2	2.73	10086972500	74060	50.14	132400	138700	132400	171300	92300	131800	136200.01	27.33	0	-16218	139200	135500	132900	129200	126600	137350	131050	57	39500	500	97530	100	1	11349509	15367	26.90	4.24	12	0.65	5034.00	31968.00	157200	20230901	-13.87	70900	20230424	90.97	138700	-2.38	20240418	99800	35.67	20240315	157200	-13.87	20230901	70900	90.97	20230424	0.75	N	192820	500	56 억		3101873	N	N	4	N	00	N
71	20240418	110840	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135600	3800	2	2.88	8367066000	61425	41.59	132400	138700	132400	171300	92300	131800	136215.97	27.33	0	-11177	139200	135500	132900	129200	126600	137350	131050	57	39500	500	97530	100	1	11349509	15390	26.94	4.24	12	0.54	5034.00	31968.00	157200	20230901	-13.74	70900	20230424	91.26	138700	-2.24	20240418	99800	35.87	20240315	157200	-13.74	20230901	70900	91.26	20230424	0.75	N	192820	500	56 억		3101873	N	N	4	N	00	N
72	20240418	100840	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135800	4000	2	3.03	6462213900	47407	32.10	132400	138700	132400	171300	92300	131800	136313.50	27.33	0	-6279	139200	135500	132900	129200	126600	137350	131050	57	39500	500	97530	100	1	11349509	15413	26.98	4.25	12	0.42	5034.00	31968.00	157200	20230901	-13.61	70900	20230424	91.54	138700	-2.09	20240418	99800	36.07	20240315	157200	-13.61	20230901	70900	91.54	20230424	0.75	N	192820	500	56 억		3101873	N	N	4	N	00	N
73	20240418	090836	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135100	3300	2	2.50	975434700	7237	4.90	132400	135800	132400	171300	92300	131800	134784.40	27.33	0	-1615	139200	135500	132900	129200	126600	137350	131050	57	39500	500	97530	100	1	11349509	15333	26.84	4.23	12	0.06	5034.00	31968.00	157200	20230901	-14.06	70900	20230424	90.55	136600	-1.10	20240417	99800	35.37	20240315	157200	-14.06	20230901	70900	90.55	20230424	0.75	N	192820	500	56 억		3101873	N	N	4	N	00	N
74	20240417	160830	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131800	1500	2	1.15	19805454300	147453	161.84	131000	136600	130300	169300	91300	130300	134317.54	27.61	0	-25997	138166	134232	131166	127232	124166	136200	129200	57	39000	500	96420	100	1	11349509	14959	26.18	4.12	12	1.30	5034.00	31968.00	157200	20230901	-16.16	70900	20230424	85.90	136600	-3.51	20240417	99800	32.06	20240315	157200	-16.16	20230901	70900	85.90	20230424	0.76	N	192820	500	56 억		3133086	N	N	4	N	00	N
75	20240417	150844	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132100	1800	2	1.38	18809836500	139900	153.55	131000	136600	130300	169300	91300	130300	134452.10	27.61	0	-22654	138166	134232	131166	127232	124166	136200	129200	57	39000	500	96420	100	1	11349509	14993	26.24	4.13	12	1.23	5034.00	31968.00	157200	20230901	-15.97	70900	20230424	86.32	136600	-3.29	20240417	99800	32.36	20240315	157200	-15.97	20230901	70900	86.32	20230424	0.76	N	192820	500	56 억		3133086	N	N	1238	N	00	N
76	20240417	140838	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	133100	2800	2	2.15	15618101100	115831	127.13	131000	136600	130300	169300	91300	130300	134835.36	27.61	0	-13502	138166	134232	131166	127232	124166	136200	129200	57	39000	500	96420	100	1	11349509	15106	26.44	4.16	12	1.02	5034.00	31968.00	157200	20230901	-15.33	70900	20230424	87.73	136600	-2.56	20240417	99800	33.37	20240315	157200	-15.33	20230901	70900	87.73	20230424	0.76	N	192820	500	56 억		3133086	N	N	1238	N	00	N
77	20240417	130839	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135600	5300	2	4.07	12871277000	95277	104.57	131000	136600	130300	169300	91300	130300	135093.37	27.61	0	-7343	138166	134232	131166	127232	124166	136200	129200	57	39000	500	96420	100	1	11349509	15390	26.94	4.24	12	0.84	5034.00	31968.00	157200	20230901	-13.74	70900	20230424	91.26	136600	-0.73	20240417	99800	35.87	20240315	157200	-13.74	20230901	70900	91.26	20230424	0.76	N	192820	500	56 억		3133086	N	N	1238	N	00	N
78	20240417	120842	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134600	4300	2	3.30	10465620200	77531	85.10	131000	136600	130300	169300	91300	130300	134986.45	27.61	0	-6914	138166	134232	131166	127232	124166	136200	129200	57	39000	500	96420	100	1	11349509	15276	26.74	4.21	12	0.68	5034.00	31968.00	157200	20230901	-14.38	70900	20230424	89.84	136600	-1.46	20240417	99800	34.87	20240315	157200	-14.38	20230901	70900	89.84	20230424	0.76	N	192820	500	56 억		3133086	N	N	1238	N	00	N
79	20240417	110843	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	134700	4400	2	3.38	8829886400	65428	71.81	131000	136600	130300	169300	91300	130300	134955.99	27.61	0	-3987	138166	134232	131166	127232	124166	136200	129200	57	39000	500	96420	100	1	11349509	15288	26.76	4.21	12	0.58	5034.00	31968.00	157200	20230901	-14.31	70900	20230424	89.99	136600	-1.39	20240417	99800	34.97	20240315	157200	-14.31	20230901	70900	89.99	20230424	0.76	N	192820	500	56 억		3133086	N	N	1238	N	00	N
80	20240417	100836	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	135600	5300	2	4.07	5586635000	41447	45.49	131000	136600	130300	169300	91300	130300	134790.18	27.61	0	758	138166	134232	131166	127232	124166	136200	129200	57	39000	500	96420	100	1	11349509	15390	26.94	4.24	12	0.37	5034.00	31968.00	157200	20230901	-13.74	70900	20230424	91.26	136600	-0.73	20240417	99800	35.87	20240315	157200	-13.74	20230901	70900	91.26	20230424	0.76	N	192820	500	56 억		3133086	N	N	1238	N	00	N
81	20240417	090833	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131100	800	2	0.61	385065500	2921	3.21	131000	133000	130300	169300	91300	130300	131828.17	27.61	0	-576	138166	134232	131166	127232	124166	136200	129200	57	39000	500	96420	100	1	11349509	14879	26.04	4.10	12	0.03	5034.00	31968.00	157200	20230901	-16.60	70900	20230424	84.91	135100	-2.96	20240416	99800	31.36	20240315	157200	-16.60	20230901	70900	84.91	20230424	0.76	N	192820	500	56 억		3133086	N	N	1238	N	00	N
82	20240416	160838	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130300	-400	5	-0.31	11972472000	90944	120.76	130000	135100	128100	169900	91500	130700	131649.88	27.66	0	-1977	133900	132300	130200	128600	126500	133100	129400	57	39200	500	96710	100	1	11349509	14788	25.88	4.08	12	0.80	5034.00	31968.00	157200	20230901	-17.11	70900	20230424	83.78	135100	-3.55	20240416	99800	30.56	20240315	157200	-17.11	20230901	70900	83.78	20230424	0.72	N	192820	500	56 억		3139733	N	N	1238	N	00	N
83	20240416	150837	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130700	0	3	0.00	11538858200	87622	116.35	130000	135100	128100	169900	91500	130700	131689.09	27.66	0	-1764	133900	132300	130200	128600	126500	133100	129400	57	39200	500	96710	100	1	11349509	14834	25.96	4.09	12	0.77	5034.00	31968.00	157200	20230901	-16.86	70900	20230424	84.34	135100	-3.26	20240416	99800	30.96	20240315	157200	-16.86	20230901	70900	84.34	20230424	0.72	N	192820	500	56 억		3139733	N	N	98	N	00	N
84	20240416	140837	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129200	-1500	5	-1.15	10212522900	77407	102.79	130000	135100	128100	169900	91500	130700	131932.86	27.66	0	-2446	133900	132300	130200	128600	126500	133100	129400	57	39200	500	96710	100	1	11349509	14664	25.67	4.04	12	0.68	5034.00	31968.00	157200	20230901	-17.81	70900	20230424	82.23	135100	-4.37	20240416	99800	29.46	20240315	157200	-17.81	20230901	70900	82.23	20230424	0.72	N	192820	500	56 억		3139733	N	N	98	N	00	N
85	20240416	130835	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129500	-1200	5	-0.92	9060928300	68489	90.95	130000	135100	128100	169900	91500	130700	132297.64	27.66	0	-3598	133900	132300	130200	128600	126500	133100	129400	57	39200	500	96710	100	1	11349509	14698	25.73	4.05	12	0.60	5034.00	31968.00	157200	20230901	-17.62	70900	20230424	82.65	135100	-4.15	20240416	99800	29.76	20240315	157200	-17.62	20230901	70900	82.65	20230424	0.72	N	192820	500	56 억		3139733	N	N	98	N	00	N
86	20240416	120838	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130600	-100	5	-0.08	7876559400	59360	78.82	130000	135100	128100	169900	91500	130700	132691.47	27.66	0	-4714	133900	132300	130200	128600	126500	133100	129400	57	39200	500	96710	100	1	11349509	14822	25.94	4.09	12	0.52	5034.00	31968.00	157200	20230901	-16.92	70900	20230424	84.20	135100	-3.33	20240416	99800	30.86	20240315	157200	-16.92	20230901	70900	84.20	20230424	0.72	N	192820	500	56 억		3139733	N	N	98	N	00	N
87	20240416	110834	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	132700	2000	2	1.53	6236576200	46867	62.23	130000	135100	128100	169900	91500	130700	133069.82	27.66	0	-3507	133900	132300	130200	128600	126500	133100	129400	57	39200	500	96710	100	1	11349509	15061	26.36	4.15	12	0.41	5034.00	31968.00	157200	20230901	-15.59	70900	20230424	87.17	135100	-1.78	20240416	99800	32.97	20240315	157200	-15.59	20230901	70900	87.17	20230424	0.72	N	192820	500	56 억		3139733	N	N	98	N	00	N
88	20240416	100826	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	133600	2900	2	2.22	4245889200	31895	42.35	130000	135100	128100	169900	91500	130700	133121.07	27.66	0	-291	133900	132300	130200	128600	126500	133100	129400	57	39200	500	96710	100	1	11349509	15163	26.54	4.18	12	0.28	5034.00	31968.00	157200	20230901	-15.01	70900	20230424	88.43	135100	-1.11	20240416	99800	33.87	20240315	157200	-15.01	20230901	70900	88.43	20230424	0.72	N	192820	500	56 억		3139733	N	N	98	N	00	N
89	20240416	090826	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129000	-1700	5	-1.30	266469700	2063	2.74	130000	130100	128100	169900	91500	130700	129163.88	27.66	0	-810	133900	132300	130200	128600	126500	133100	129400	57	39200	500	96710	100	1	11349509	14641	25.63	4.04	12	0.02	5034.00	31968.00	157200	20230901	-17.94	70900	20230424	81.95	131900	-2.20	20240403	99800	29.26	20240315	157200	-17.94	20230901	70900	81.95	20230424	0.72	N	192820	500	56 억		3139733	N	N	98	N	00	N
90	20240415	160824	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130700	100	2	0.08	9817661800	75231	40.74	130000	131800	128100	169700	91500	130600	130499.36	27.81	0	-18384	135800	133200	129200	126600	122600	134500	127900	57	39100	500	96640	100	1	11349509	14834	25.96	4.09	12	0.66	5034.00	31968.00	157200	20230901	-16.86	70900	20230424	84.34	131900	-0.91	20240403	99800	30.96	20240315	157200	-16.86	20230901	70900	84.34	20230424	0.73	N	192820	500	56 억		3156184	N	N	98	N	00	N
91	20240415	150830	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130900	300	2	0.23	9031260000	69220	37.48	130000	131800	128100	169700	91500	130600	130471.74	27.81	0	-17863	135800	133200	129200	126600	122600	134500	127900	57	39100	500	96640	100	1	11349509	14857	26.00	4.09	12	0.61	5034.00	31968.00	157200	20230901	-16.73	70900	20230424	84.63	131900	-0.76	20240403	99800	31.16	20240315	157200	-16.73	20230901	70900	84.63	20230424	0.73	N	192820	500	56 억		3156184	N	N	224	N	00	N
92	20240415	140822	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131200	600	2	0.46	7126139200	54690	29.62	130000	131800	128100	169700	91500	130600	130300.32	27.81	0	-13084	135800	133200	129200	126600	122600	134500	127900	57	39100	500	96640	100	1	11349509	14891	26.06	4.10	12	0.48	5034.00	31968.00	157200	20230901	-16.54	70900	20230424	85.05	131900	-0.53	20240403	99800	31.46	20240315	157200	-16.54	20230901	70900	85.05	20230424	0.73	N	192820	500	56 억		3156184	N	N	224	N	00	N
93	20240415	130814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130100	-500	5	-0.38	5595252100	42962	23.26	130000	131800	128100	169700	91500	130600	130236.82	27.81	0	-9226	135800	133200	129200	126600	122600	134500	127900	57	39100	500	96640	100	1	11349509	14766	25.84	4.07	12	0.38	5034.00	31968.00	157200	20230901	-17.24	70900	20230424	83.50	131900	-1.36	20240403	99800	30.36	20240315	157200	-17.24	20230901	70900	83.50	20230424	0.73	N	192820	500	56 억		3156184	N	N	224	N	00	N
94	20240415	120828	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131600	1000	2	0.77	4498577900	34579	18.73	130000	131800	128100	169700	91500	130600	130094.95	27.81	0	-7990	135800	133200	129200	126600	122600	134500	127900	57	39100	500	96640	100	1	11349509	14936	26.14	4.12	12	0.30	5034.00	31968.00	157200	20230901	-16.28	70900	20230424	85.61	131900	-0.23	20240403	99800	31.86	20240315	157200	-16.28	20230901	70900	85.61	20230424	0.73	N	192820	500	56 억		3156184	N	N	224	N	00	N
95	20240415	110828	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130700	100	2	0.08	3313830500	25564	13.84	130000	131500	128100	169700	91500	130600	129626.93	27.81	0	-6250	135800	133200	129200	126600	122600	134500	127900	57	39100	500	96640	100	1	11349509	14834	25.96	4.09	12	0.23	5034.00	31968.00	157200	20230901	-16.86	70900	20230424	84.34	131900	-0.91	20240403	99800	30.96	20240315	157200	-16.86	20230901	70900	84.34	20230424	0.73	N	192820	500	56 억		3156184	N	N	224	N	00	N
96	20240415	100822	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	128700	-1900	5	-1.45	2253928900	17398	9.42	130000	131500	128300	169700	91500	130600	129548.07	27.81	0	-3338	135800	133200	129200	126600	122600	134500	127900	57	39100	500	96640	100	1	11349509	14607	25.57	4.03	12	0.15	5034.00	31968.00	157200	20230901	-18.13	70900	20230424	81.52	131900	-2.43	20240403	99800	28.96	20240315	157200	-18.13	20230901	70900	81.52	20230424	0.73	N	192820	500	56 억		3156184	N	N	224	N	00	N
97	20240415	090829	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	131400	800	2	0.61	522033100	4008	2.17	130000	131500	129100	169700	91500	130600	130243.42	27.81	0	1521	135800	133200	129200	126600	122600	134500	127900	57	39100	500	96640	100	1	11349509	14913	26.10	4.11	12	0.04	5034.00	31968.00	157200	20230901	-16.41	70900	20230424	85.33	131900	-0.38	20240403	99800	31.66	20240315	157200	-16.41	20230901	70900	85.33	20230424	0.73	N	192820	500	56 억		3156184	N	N	224	N	00	N
98	20240412	160822	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130600	5300	2	4.23	20959820900	162021	165.55	127000	131800	125200	162800	87800	125300	129364.46	27.89	0	-8442	130166	127732	124866	122432	119566	128950	123650	57	37500	500	92720	100	1	11349509	14822	25.94	4.09	12	1.43	5034.00	31968.00	157200	20230901	-16.92	70900	20230424	84.20	131900	-0.99	20240403	99800	30.86	20240315	157200	-16.92	20230901	70900	84.20	20230424	0.75	N	192820	500	56 억		3165760	N	N	224	N	00	N
99	20240412	150825	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130200	4900	2	3.91	19945954600	154246	157.60	127000	131800	125200	162800	87800	125300	129312.62	27.89	0	-7242	130166	127732	124866	122432	119566	128950	123650	57	37500	500	92720	100	1	11349509	14777	25.86	4.07	12	1.36	5034.00	31968.00	157200	20230901	-17.18	70900	20230424	83.64	131900	-1.29	20240403	99800	30.46	20240315	157200	-17.18	20230901	70900	83.64	20230424	0.75	N	192820	500	56 억		3165760	N	N	149	N	00	N
100	20240412	140821	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	130700	5400	2	4.31	18034436600	139587	142.62	127000	131800	125200	162800	87800	125300	129198.54	27.89	0	-5106	130166	127732	124866	122432	119566	128950	123650	57	37500	500	92720	100	1	11349509	14834	25.96	4.09	12	1.23	5034.00	31968.00	157200	20230901	-16.86	70900	20230424	84.34	131900	-0.91	20240403	99800	30.96	20240315	157200	-16.86	20230901	70900	84.34	20230424	0.75	N	192820	500	56 억		3165760	N	N	149	N	00	N
101	20240412	130812	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129200	3900	2	3.11	15021637300	116509	119.04	127000	130500	125200	162800	87800	125300	128931.13	27.89	0	-8923	130166	127732	124866	122432	119566	128950	123650	57	37500	500	92720	100	1	11349509	14664	25.67	4.04	12	1.03	5034.00	31968.00	157200	20230901	-17.81	70900	20230424	82.23	131900	-2.05	20240403	99800	29.46	20240315	157200	-17.81	20230901	70900	82.23	20230424	0.75	N	192820	500	56 억		3165760	N	N	149	N	00	N
102	20240412	120819	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129800	4500	2	3.59	13812709500	107170	109.50	127000	130500	125200	162800	87800	125300	128885.97	27.89	0	-6967	130166	127732	124866	122432	119566	128950	123650	57	37500	500	92720	100	1	11349509	14732	25.78	4.06	12	0.94	5034.00	31968.00	157200	20230901	-17.43	70900	20230424	83.07	131900	-1.59	20240403	99800	30.06	20240315	157200	-17.43	20230901	70900	83.07	20230424	0.75	N	192820	500	56 억		3165760	N	N	149	N	00	N
103	20240412	110816	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	129700	4400	2	3.51	11848498700	92078	94.08	127000	130500	125200	162800	87800	125300	128678.93	27.89	0	-3718	130166	127732	124866	122432	119566	128950	123650	57	37500	500	92720	100	1	11349509	14720	25.76	4.06	12	0.81	5034.00	31968.00	157200	20230901	-17.49	70900	20230424	82.93	131900	-1.67	20240403	99800	29.96	20240315	157200	-17.49	20230901	70900	82.93	20230424	0.75	N	192820	500	56 억		3165760	N	N	149	N	00	N
104	20240412	100818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	128400	3100	2	2.47	8796885500	68558	70.05	127000	129900	125200	162800	87800	125300	128313.04	27.89	0	-3335	130166	127732	124866	122432	119566	128950	123650	57	37500	500	92720	100	1	11349509	14573	25.51	4.02	12	0.60	5034.00	31968.00	157200	20230901	-18.32	70900	20230424	81.10	131900	-2.65	20240403	99800	28.66	20240315	157200	-18.32	20230901	70900	81.10	20230424	0.75	N	192820	500	56 억		3165760	N	N	149	N	00	N
105	20240412	090818	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	128900	3600	2	2.87	2907014900	22755	23.25	127000	129500	125200	162800	87800	125300	127752.80	27.89	0	1294	130166	127732	124866	122432	119566	128950	123650	57	37500	500	92720	100	1	11349509	14630	25.61	4.03	12	0.20	5034.00	31968.00	157200	20230901	-18.00	70900	20230424	81.81	131900	-2.27	20240403	99800	29.16	20240315	157200	-18.00	20230901	70900	81.81	20230424	0.75	N	192820	500	56 억		3165760	N	N	149	N	00	N
106	20240411	160812	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	125300	300	2	0.24	12232750900	97829	127.00	122500	127300	122000	162500	87500	125000	125041.98	27.72	0	8802	130666	127832	125966	123132	121266	126900	122200	57	37500	500	92500	100	1	11349509	14221	24.89	3.92	12	0.86	5034.00	31968.00	157200	20230901	-20.29	70900	20230424	76.73	131900	-5.00	20240403	99800	25.55	20240315	157200	-20.29	20230901	70900	76.73	20230424	0.73	N	192820	500	56 억		3145648	N	N	149	N	00	N
107	20240411	150820	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	125000	0	3	0.00	9947353900	79576	103.30	122500	127300	122000	162500	87500	125000	125004.45	27.72	0	14798	130666	127832	125966	123132	121266	126900	122200	57	37500	500	92500	100	1	11349509	14187	24.83	3.91	12	0.70	5034.00	31968.00	157200	20230901	-20.48	70900	20230424	76.30	131900	-5.23	20240403	99800	25.25	20240315	157200	-20.48	20230901	70900	76.30	20230424	0.73	N	192820	500	56 억		3145648	N	N	759	N	00	N
108	20240411	140815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	125600	600	2	0.48	8388341700	67115	87.12	122500	127300	122000	162500	87500	125000	124984.60	27.72	0	14193	130666	127832	125966	123132	121266	126900	122200	57	37500	500	92500	100	1	11349509	14255	24.95	3.93	12	0.59	5034.00	31968.00	157200	20230901	-20.10	70900	20230424	77.15	131900	-4.78	20240403	99800	25.85	20240315	157200	-20.10	20230901	70900	77.15	20230424	0.73	N	192820	500	56 억		3145648	N	N	759	N	00	N
109	20240411	130806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	125200	200	2	0.16	6884801000	55108	71.54	122500	127300	122000	162500	87500	125000	124932.87	27.72	0	11351	130666	127832	125966	123132	121266	126900	122200	57	37500	500	92500	100	1	11349509	14210	24.87	3.92	12	0.49	5034.00	31968.00	157200	20230901	-20.36	70900	20230424	76.59	131900	-5.08	20240403	99800	25.45	20240315	157200	-20.36	20230901	70900	76.59	20230424	0.73	N	192820	500	56 억		3145648	N	N	759	N	00	N
110	20240411	120817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	124600	-400	5	-0.32	5943186300	47566	61.75	122500	127300	122000	162500	87500	125000	124946.09	27.72	0	10353	130666	127832	125966	123132	121266	126900	122200	57	37500	500	92500	100	1	11349509	14141	24.75	3.90	12	0.42	5034.00	31968.00	157200	20230901	-20.74	70900	20230424	75.74	131900	-5.53	20240403	99800	24.85	20240315	157200	-20.74	20230901	70900	75.74	20230424	0.73	N	192820	500	56 억		3145648	N	N	759	N	00	N
111	20240411	110810	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	124900	-100	5	-0.08	4889908800	39117	50.78	122500	127300	122000	162500	87500	125000	125007.26	27.72	0	7808	130666	127832	125966	123132	121266	126900	122200	57	37500	500	92500	100	1	11349509	14176	24.81	3.91	12	0.34	5034.00	31968.00	157200	20230901	-20.55	70900	20230424	76.16	131900	-5.31	20240403	99800	25.15	20240315	157200	-20.55	20230901	70900	76.16	20230424	0.73	N	192820	500	56 억		3145648	N	N	759	N	00	N
112	20240411	100817	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127000	2000	2	1.60	3435638700	27533	35.74	122500	127300	122000	162500	87500	125000	124782.52	27.72	0	6961	130666	127832	125966	123132	121266	126900	122200	57	37500	500	92500	100	1	11349509	14414	25.23	3.97	12	0.24	5034.00	31968.00	157200	20230901	-19.21	70900	20230424	79.13	131900	-3.71	20240403	99800	27.25	20240315	157200	-19.21	20230901	70900	79.13	20230424	0.73	N	192820	500	56 억		3145648	N	N	759	N	00	N
113	20240411	090814	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	124300	-700	5	-0.56	513166200	4165	5.41	122500	124500	122300	162500	87500	125000	123206.16	27.72	0	-1123	130666	127832	125966	123132	121266	126900	122200	57	37500	500	92500	100	1	11349509	14107	24.69	3.89	12	0.04	5034.00	31968.00	157200	20230901	-20.93	70900	20230424	75.32	131900	-5.76	20240403	99800	24.55	20240315	157200	-20.93	20230901	70900	75.32	20230424	0.73	N	192820	500	56 억		3145648	N	N	759	N	00	N
114	20240409	160800	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	125000	-1700	5	-1.34	9699190000	76695	117.90	127000	128800	124100	164700	88700	126700	126464.97	27.68	0	-9209	130700	128700	127000	125000	123300	127850	124150	57	38000	500	93750	100	1	11349509	14187	24.83	3.91	12	0.68	5034.00	31968.00	157200	20230901	-20.48	70900	20230424	76.30	131900	-5.23	20240403	99800	25.25	20240315	157200	-20.48	20230901	70900	76.30	20230424	0.73	N	192820	500	56 억		3141513	N	N	759	N	00	N
115	20240409	150807	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	124800	-1900	5	-1.50	8881945700	70137	107.82	127000	128800	124100	164700	88700	126700	126637.09	27.68	0	-9482	130700	128700	127000	125000	123300	127850	124150	57	38000	500	93750	100	1	11349509	14164	24.79	3.90	12	0.62	5034.00	31968.00	157200	20230901	-20.61	70900	20230424	76.02	131900	-5.38	20240403	99800	25.05	20240315	157200	-20.61	20230901	70900	76.02	20230424	0.73	N	192820	500	56 억		3141513	N	N	330	N	00	N
116	20240409	140811	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	126200	-500	5	-0.39	5782118600	45315	69.66	127000	128800	126100	164700	88700	126700	127598.38	27.68	0	-8710	130700	128700	127000	125000	123300	127850	124150	57	38000	500	93750	100	1	11349509	14323	25.07	3.95	12	0.40	5034.00	31968.00	157200	20230901	-19.72	70900	20230424	78.00	131900	-4.32	20240403	99800	26.45	20240315	157200	-19.72	20230901	70900	78.00	20230424	0.73	N	192820	500	56 억		3141513	N	N	330	N	00	N
117	20240409	130804	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127800	1100	2	0.87	4342386500	34015	52.29	127000	128800	126100	164700	88700	126700	127660.99	27.68	0	-5418	130700	128700	127000	125000	123300	127850	124150	57	38000	500	93750	100	1	11349509	14505	25.39	4.00	12	0.30	5034.00	31968.00	157200	20230901	-18.70	70900	20230424	80.25	131900	-3.11	20240403	99800	28.06	20240315	157200	-18.70	20230901	70900	80.25	20230424	0.73	N	192820	500	56 억		3141513	N	N	330	N	00	N
118	20240409	120806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127700	1000	2	0.79	3450473500	27032	41.56	127000	128800	126100	164700	88700	126700	127644.10	27.68	0	-3402	130700	128700	127000	125000	123300	127850	124150	57	38000	500	93750	100	1	11349509	14493	25.37	3.99	12	0.24	5034.00	31968.00	157200	20230901	-18.77	70900	20230424	80.11	131900	-3.18	20240403	99800	27.96	20240315	157200	-18.77	20230901	70900	80.11	20230424	0.73	N	192820	500	56 억		3141513	N	N	330	N	00	N
119	20240409	110805	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127300	600	2	0.47	2633458800	20621	31.70	127000	128800	126100	164700	88700	126700	127707.72	27.68	0	-1208	130700	128700	127000	125000	123300	127850	124150	57	38000	500	93750	100	1	11349509	14448	25.29	3.98	12	0.18	5034.00	31968.00	157200	20230901	-19.02	70900	20230424	79.55	131900	-3.49	20240403	99800	27.56	20240315	157200	-19.02	20230901	70900	79.55	20230424	0.73	N	192820	500	56 억		3141513	N	N	330	N	00	N
120	20240409	100759	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127900	1200	2	0.95	1700325500	13321	20.48	127000	128800	126100	164700	88700	126700	127642.62	27.68	0	1706	130700	128700	127000	125000	123300	127850	124150	57	38000	500	93750	100	1	11349509	14516	25.41	4.00	12	0.12	5034.00	31968.00	157200	20230901	-18.64	70900	20230424	80.39	131900	-3.03	20240403	99800	28.16	20240315	157200	-18.64	20230901	70900	80.39	20230424	0.73	N	192820	500	56 억		3141513	N	N	330	N	00	N
121	20240409	090815	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127000	300	2	0.24	120609700	947	1.46	127000	128000	126700	164700	88700	126700	127361.16	27.68	0	-423	130700	128700	127000	125000	123300	127850	124150	57	38000	500	93750	100	1	11349509	14414	25.23	3.97	12	0.01	5034.00	31968.00	157200	20230901	-19.21	70900	20230424	79.13	131900	-3.71	20240403	99800	27.25	20240315	157200	-19.21	20230901	70900	79.13	20230424	0.73	N	192820	500	56 억		3141513	N	N	330	N	00	N
122	20240408	160759	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	126700	-2000	5	-1.55	8225795900	64904	81.01	128900	129000	125300	167300	90100	128700	126737.89	27.66	0	6991	133366	131032	128966	126632	124566	130900	126500	57	38600	500	95230	100	1	11349509	14380	25.17	3.96	12	0.57	5034.00	31968.00	157200	20230901	-19.40	70900	20230424	78.70	131900	-3.94	20240403	99800	26.95	20240315	157200	-19.40	20230901	70900	78.70	20230424	0.76	N	192820	500	56 억		3139167	N	N	330	N	00	N
123	20240408	150805	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127100	-1600	5	-1.24	7698088000	60740	75.82	128900	129000	125300	167300	90100	128700	126738.36	27.66	0	4286	133366	131032	128966	126632	124566	130900	126500	57	38600	500	95230	100	1	11349509	14425	25.25	3.98	12	0.54	5034.00	31968.00	157200	20230901	-19.15	70900	20230424	79.27	131900	-3.64	20240403	99800	27.35	20240315	157200	-19.15	20230901	70900	79.27	20230424	0.76	N	192820	500	56 억		3139167	N	N	495	N	00	N
124	20240408	140805	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127000	-1700	5	-1.32	6379381000	50368	62.87	128900	129000	125300	167300	90100	128700	126655.44	27.66	0	3437	133366	131032	128966	126632	124566	130900	126500	57	38600	500	95230	100	1	11349509	14414	25.23	3.97	12	0.44	5034.00	31968.00	157200	20230901	-19.21	70900	20230424	79.13	131900	-3.71	20240403	99800	27.25	20240315	157200	-19.21	20230901	70900	79.13	20230424	0.76	N	192820	500	56 억		3139167	N	N	495	N	00	N
125	20240408	130801	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127600	-1100	5	-0.85	5069875900	40085	50.03	128900	129000	125300	167300	90100	128700	126478.13	27.66	0	2114	133366	131032	128966	126632	124566	130900	126500	57	38600	500	95230	100	1	11349509	14482	25.35	3.99	12	0.35	5034.00	31968.00	157200	20230901	-18.83	70900	20230424	79.97	131900	-3.26	20240403	99800	27.86	20240315	157200	-18.83	20230901	70900	79.97	20230424	0.76	N	192820	500	56 억		3139167	N	N	495	N	00	N
126	20240408	120806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	126300	-2400	5	-1.86	4208982200	33310	41.58	128900	129000	125300	167300	90100	128700	126357.92	27.66	0	-194	133366	131032	128966	126632	124566	130900	126500	57	38600	500	95230	100	1	11349509	14334	25.09	3.95	12	0.29	5034.00	31968.00	157200	20230901	-19.66	70900	20230424	78.14	131900	-4.25	20240403	99800	26.55	20240315	157200	-19.66	20230901	70900	78.14	20230424	0.76	N	192820	500	56 억		3139167	N	N	495	N	00	N
127	20240408	110807	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	125600	-3100	5	-2.41	3063380800	24190	30.19	128900	129000	125600	167300	90100	128700	126638.31	27.66	0	-1405	133366	131032	128966	126632	124566	130900	126500	57	38600	500	95230	100	1	11349509	14255	24.95	3.93	12	0.21	5034.00	31968.00	157200	20230901	-20.10	70900	20230424	77.15	131900	-4.78	20240403	99800	25.85	20240315	157200	-20.10	20230901	70900	77.15	20230424	0.76	N	192820	500	56 억		3139167	N	N	495	N	00	N
128	20240408	100757	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	127200	-1500	5	-1.17	2366225100	18679	23.32	128900	129000	125600	167300	90100	128700	126678.36	27.66	0	-1219	133366	131032	128966	126632	124566	130900	126500	57	38600	500	95230	100	1	11349509	14437	25.27	3.98	12	0.16	5034.00	31968.00	157200	20230901	-19.08	70900	20230424	79.41	131900	-3.56	20240403	99800	27.45	20240315	157200	-19.08	20230901	70900	79.41	20230424	0.76	N	192820	500	56 억		3139167	N	N	495	N	00	N
129	20240408	090806	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	126500	-2200	5	-1.71	647609800	5085	6.35	128900	129000	126500	167300	90100	128700	127356.89	27.66	0	-1442	133366	131032	128966	126632	124566	130900	126500	57	38600	500	95230	100	1	11349509	14357	25.13	3.96	12	0.04	5034.00	31968.00	157200	20230901	-19.53	70900	20230424	78.42	131900	-4.09	20240403	99800	26.75	20240315	157200	-19.53	20230901	70900	78.42	20230424	0.76	N	192820	500	56 억		3139167	N	N	495	N	00	N
130	20240405	160804	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	128700	0	3	0.00	10318081900	80047	38.69	128700	131300	126900	167300	90100	128700	128900.37	27.69	0	-1340	135366	132032	126166	122832	116966	133700	124500	57	38600	500	95230	100	1	11349509	14607	25.57	4.03	12	0.71	5034.00	31968.00	157200	20230901	-18.13	70900	20230424	81.52	131900	-2.43	20240403	99800	28.96	20240315	157200	-18.13	20230901	70900	81.52	20230424	0.75	N	192820	500	56 억		3142883	N	N	495	N	00	N
131	20240405	150759	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	127800	-900	5	-0.70	9845564700	76368	36.92	128700	131300	126900	167300	90100	128700	128922.73	27.69	0	-617	135366	132032	126166	122832	116966	133700	124500	57	38600	500	95230	100	1	11349509	14505	25.39	4.00	12	0.67	5034.00	31968.00	157200	20230901	-18.70	70900	20230424	80.25	131900	-3.11	20240403	99800	28.06	20240315	157200	-18.70	20230901	70900	80.25	20230424	0.75	N	192820	500	56 억		3142883	N	N	329	N	00	N
132	20240405	140759	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	128100	-600	5	-0.47	8853880100	68629	33.17	128700	131300	126900	167300	90100	128700	129010.90	27.69	0	69	135366	132032	126166	122832	116966	133700	124500	57	38600	500	95230	100	1	11349509	14539	25.45	4.01	12	0.60	5034.00	31968.00	157200	20230901	-18.51	70900	20230424	80.68	131900	-2.88	20240403	99800	28.36	20240315	157200	-18.51	20230901	70900	80.68	20230424	0.75	N	192820	500	56 억		3142883	N	N	329	N	00	N
133	20240405	130757	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	128500	-200	5	-0.16	8114154800	62860	30.39	128700	131300	126900	167300	90100	128700	129083.13	27.69	0	-859	135366	132032	126166	122832	116966	133700	124500	57	38600	500	95230	100	1	11349509	14584	25.53	4.02	12	0.55	5034.00	31968.00	157200	20230901	-18.26	70900	20230424	81.24	131900	-2.58	20240403	99800	28.76	20240315	157200	-18.26	20230901	70900	81.24	20230424	0.75	N	192820	500	56 억		3142883	N	N	329	N	00	N
134	20240405	120757	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129100	400	2	0.31	7263338000	56255	27.19	128700	131300	126900	167300	90100	128700	129114.74	27.69	0	-280	135366	132032	126166	122832	116966	133700	124500	57	38600	500	95230	100	1	11349509	14652	25.65	4.04	12	0.50	5034.00	31968.00	157200	20230901	-17.88	70900	20230424	82.09	131900	-2.12	20240403	99800	29.36	20240315	157200	-17.88	20230901	70900	82.09	20230424	0.75	N	192820	500	56 억		3142883	N	N	329	N	00	N
135	20240405	110803	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	127600	-1100	5	-0.85	6394697700	49494	23.92	128700	131300	126900	167300	90100	128700	129201.76	27.69	0	-1202	135366	132032	126166	122832	116966	133700	124500	57	38600	500	95230	100	1	11349509	14482	25.35	3.99	12	0.44	5034.00	31968.00	157200	20230901	-18.83	70900	20230424	79.97	131900	-3.26	20240403	99800	27.86	20240315	157200	-18.83	20230901	70900	79.97	20230424	0.75	N	192820	500	56 억		3142883	N	N	329	N	00	N
136	20240405	100656	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129400	700	2	0.54	3928171600	30247	14.62	128700	131300	128100	167300	90100	128700	129870.88	27.69	0	-4694	135366	132032	126166	122832	116966	133700	124500	57	38600	500	95230	100	1	11349509	14686	25.71	4.05	12	0.27	5034.00	31968.00	157200	20230901	-17.68	70900	20230424	82.51	131900	-1.90	20240403	99800	29.66	20240315	157200	-17.68	20230901	70900	82.51	20230424	0.75	N	192820	500	56 억		3142883	N	N	329	N	00	N
137	20240405	090750	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129100	400	2	0.31	543453300	4214	2.04	128700	129800	128100	167300	90100	128700	128965.53	27.69	0	36	135366	132032	126166	122832	116966	133700	124500	57	38600	500	95230	100	1	11349509	14652	25.65	4.04	12	0.04	5034.00	31968.00	157200	20230901	-17.88	70900	20230424	82.09	131900	-2.12	20240403	99800	29.36	20240315	157200	-17.88	20230901	70900	82.09	20230424	0.75	N	192820	500	56 억		3142883	N	N	329	N	00	N
138	20240404	160748	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	128700	-300	5	-0.23	25985181200	206421	127.53	126400	129500	120300	167700	90300	129000	125883.56	27.61	0	-5113	134866	131932	128966	126032	123066	133400	127500	57	38700	500	95460	100	1	11349509	14607	25.57	4.03	12	1.82	5034.00	31968.00	157200	20230901	-18.13	70900	20230424	81.52	131900	-2.43	20240403	99800	28.96	20240315	157200	-18.13	20230901	70900	81.52	20230424	0.72	N	192820	500	56 억		3133115	N	N	329	N	00	N
139	20240404	150745	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	128700	-300	5	-0.23	24986370800	198656	122.73	126400	129500	120300	167700	90300	129000	125776.98	27.61	0	-1948	134866	131932	128966	126032	123066	133400	127500	57	38700	500	95460	100	1	11349509	14607	25.57	4.03	12	1.75	5034.00	31968.00	157200	20230901	-18.13	70900	20230424	81.52	131900	-2.43	20240403	99800	28.96	20240315	157200	-18.13	20230901	70900	81.52	20230424	0.72	N	192820	500	56 억		3133115	N	N	2	N	00	N
140	20240404	140749	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129300	300	2	0.23	21562067100	171955	106.23	126400	129500	120300	167700	90300	129000	125393.54	27.61	0	5741	134866	131932	128966	126032	123066	133400	127500	57	38700	500	95460	100	1	11349509	14675	25.69	4.04	12	1.52	5034.00	31968.00	157200	20230901	-17.75	70900	20230424	82.37	131900	-1.97	20240403	99800	29.56	20240315	157200	-17.75	20230901	70900	82.37	20230424	0.72	N	192820	500	56 억		3133115	N	N	2	N	00	N
141	20240404	130740	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	126700	-2300	5	-1.78	17123828300	137279	84.81	126400	127700	120300	167700	90300	129000	124737.23	27.61	0	2076	134866	131932	128966	126032	123066	133400	127500	57	38700	500	95460	100	1	11349509	14380	25.17	3.96	12	1.21	5034.00	31968.00	157200	20230901	-19.40	70900	20230424	78.70	131900	-3.94	20240403	99800	26.95	20240315	157200	-19.40	20230901	70900	78.70	20230424	0.72	N	192820	500	56 억		3133115	N	N	2	N	00	N
142	20240404	120747	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	125300	-3700	5	-2.87	14512033600	116547	72.00	126400	127700	120300	167700	90300	129000	124516.35	27.61	0	-2225	134866	131932	128966	126032	123066	133400	127500	57	38700	500	95460	100	1	11349509	14221	24.89	3.92	12	1.03	5034.00	31968.00	157200	20230901	-20.29	70900	20230424	76.73	131900	-5.00	20240403	99800	25.55	20240315	157200	-20.29	20230901	70900	76.73	20230424	0.72	N	192820	500	56 억		3133115	N	N	2	N	00	N
143	20240404	110748	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	124900	-4100	5	-3.18	12671105500	101834	62.91	126400	127700	120300	167700	90300	129000	124428.76	27.61	0	-4178	134866	131932	128966	126032	123066	133400	127500	57	38700	500	95460	100	1	11349509	14176	24.81	3.91	12	0.90	5034.00	31968.00	157200	20230901	-20.55	70900	20230424	76.16	131900	-5.31	20240403	99800	25.15	20240315	157200	-20.55	20230901	70900	76.16	20230424	0.72	N	192820	500	56 억		3133115	N	N	2	N	00	N
144	20240404	100747	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	125400	-3600	5	-2.79	9108739400	73317	45.30	126400	127700	120300	167700	90300	129000	124237.36	27.61	0	-2703	134866	131932	128966	126032	123066	133400	127500	57	38700	500	95460	100	1	11349509	14232	24.91	3.92	12	0.65	5034.00	31968.00	157200	20230901	-20.23	70900	20230424	76.87	131900	-4.93	20240403	99800	25.65	20240315	157200	-20.23	20230901	70900	76.87	20230424	0.72	N	192820	500	56 억		3133115	N	N	2	N	00	N
145	20240404	090747	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	121900	-7100	5	-5.50	3378739400	27562	17.03	126400	127700	120300	167700	90300	129000	122585.48	27.61	0	-7061	134866	131932	128966	126032	123066	133400	127500	57	38700	500	95460	100	1	11349509	13835	24.22	3.81	12	0.24	5034.00	31968.00	157200	20230901	-22.46	70900	20230424	71.93	131900	-7.58	20240403	99800	22.14	20240315	157200	-22.46	20230901	70900	71.93	20230424	0.72	N	192820	500	56 억		3133115	N	N	2	N	00	N
146	20240403	160746	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129000	1100	2	0.86	20941107000	161710	154.07	127900	131900	126000	166200	89600	127900	129498.00	27.78	0	-11750	131833	129866	127833	125866	123833	130850	126850	57	38300	500	94640	100	1	11349509	14641	25.63	4.04	12	1.42	5034.00	31968.00	157200	20230901	-17.94	70900	20230424	81.95	131900	-2.20	20240403	99800	29.26	20240315	157200	-17.94	20230901	70900	81.95	20230424	0.83	N	192820	500	56 억		3152370	N	N	2	N	00	N
147	20240403	150745	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129000	1100	2	0.86	20091217300	155117	147.79	127900	131900	126000	166200	89600	127900	129523.03	27.78	0	-12491	131833	129866	127833	125866	123833	130850	126850	57	38300	500	94640	100	1	11349509	14641	25.63	4.04	12	1.37	5034.00	31968.00	157200	20230901	-17.94	70900	20230424	81.95	131900	-2.20	20240403	99800	29.26	20240315	157200	-17.94	20230901	70900	81.95	20230424	0.83	N	192820	500	56 억		3152370	N	N	14	N	00	N
148	20240403	140738	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129300	1400	2	1.09	17516800800	135184	128.79	127900	131900	126000	166200	89600	127900	129577.52	27.78	0	-11306	131833	129866	127833	125866	123833	130850	126850	57	38300	500	94640	100	1	11349509	14675	25.69	4.04	12	1.19	5034.00	31968.00	157200	20230901	-17.75	70900	20230424	82.37	131900	-1.97	20240403	99800	29.56	20240315	157200	-17.75	20230901	70900	82.37	20230424	0.83	N	192820	500	56 억		3152370	N	N	14	N	00	N
149	20240403	130739	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130300	2400	2	1.88	12711725500	98457	93.80	127900	130900	126000	166200	89600	127900	129109.46	27.78	0	-6549	131833	129866	127833	125866	123833	130850	126850	57	38300	500	94640	100	1	11349509	14788	25.88	4.08	12	0.87	5034.00	31968.00	157200	20230901	-17.11	70900	20230424	83.78	131400	-0.84	20240124	99800	30.56	20240315	157200	-17.11	20230901	70900	83.78	20230424	0.83	N	192820	500	56 억		3152370	N	N	14	N	00	N
150	20240403	120738	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129700	1800	2	1.41	10900849500	84508	80.51	127900	130900	126000	166200	89600	127900	128991.98	27.78	0	-3778	131833	129866	127833	125866	123833	130850	126850	57	38300	500	94640	100	1	11349509	14720	25.76	4.06	12	0.74	5034.00	31968.00	157200	20230901	-17.49	70900	20230424	82.93	131400	-1.29	20240124	99800	29.96	20240315	157200	-17.49	20230901	70900	82.93	20230424	0.83	N	192820	500	56 억		3152370	N	N	14	N	00	N
151	20240403	110742	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129200	1300	2	1.02	7864347600	61160	58.27	127900	130700	126000	166200	89600	127900	128586.50	27.78	0	-3074	131833	129866	127833	125866	123833	130850	126850	57	38300	500	94640	100	1	11349509	14664	25.67	4.04	12	0.54	5034.00	31968.00	157200	20230901	-17.81	70900	20230424	82.23	131400	-1.67	20240124	99800	29.46	20240315	157200	-17.81	20230901	70900	82.23	20230424	0.83	N	192820	500	56 억		3152370	N	N	14	N	00	N
152	20240403	100740	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	127500	-400	5	-0.31	3460035300	27109	25.83	127900	129400	126000	166200	89600	127900	127634.15	27.78	0	443	131833	129866	127833	125866	123833	130850	126850	57	38300	500	94640	100	1	11349509	14471	25.33	3.99	12	0.24	5034.00	31968.00	157200	20230901	-18.89	70900	20230424	79.83	131400	-2.97	20240124	99800	27.76	20240315	157200	-18.89	20230901	70900	79.83	20230424	0.83	N	192820	500	56 억		3152370	N	N	14	N	00	N
153	20240403	090742	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	127500	-400	5	-0.31	620383100	4879	4.65	127900	128200	126000	166200	89600	127900	127153.13	27.78	0	-970	131833	129866	127833	125866	123833	130850	126850	57	38300	500	94640	100	1	11349509	14471	25.33	3.99	12	0.04	5034.00	31968.00	157200	20230901	-18.89	70900	20230424	79.83	131400	-2.97	20240124	99800	27.76	20240315	157200	-18.89	20230901	70900	79.83	20230424	0.83	N	192820	500	56 억		3152370	N	N	14	N	00	N
154	20240402	160729	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	127900	-2100	5	-1.62	13284862500	104011	33.84	127600	129800	125800	169000	91000	130000	127725.02	27.80	0	-1389	137333	133666	127333	123666	117333	135500	125500	57	39000	500	96200	100	1	11349509	14516	25.41	4.00	12	0.92	5034.00	31968.00	157200	20230901	-18.64	70900	20230424	80.39	131400	-2.66	20240124	99800	28.16	20240315	157200	-18.64	20230901	70900	80.39	20230424	0.82	N	192820	500	56 억		3155473	N	N	14	N	00	N
155	20240402	150736	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	128100	-1900	5	-1.46	12392356300	97044	31.58	127600	129800	125800	169000	91000	130000	127698.06	27.80	0	497	137333	133666	127333	123666	117333	135500	125500	57	39000	500	96200	100	1	11349509	14539	25.45	4.01	12	0.86	5034.00	31968.00	157200	20230901	-18.51	70900	20230424	80.68	131400	-2.51	20240124	99800	28.36	20240315	157200	-18.51	20230901	70900	80.68	20230424	0.82	N	192820	500	56 억		3155473	N	N	815	N	00	N
156	20240402	140741	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	127500	-2500	5	-1.92	10623006800	83202	27.07	127600	129800	125800	169000	91000	130000	127676.99	27.80	0	-252	137333	133666	127333	123666	117333	135500	125500	57	39000	500	96200	100	1	11349509	14471	25.33	3.99	12	0.73	5034.00	31968.00	157200	20230901	-18.89	70900	20230424	79.83	131400	-2.97	20240124	99800	27.76	20240315	157200	-18.89	20230901	70900	79.83	20230424	0.82	N	192820	500	56 억		3155473	N	N	815	N	00	N
157	20240402	130728	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	126900	-3100	5	-2.38	9013826000	70539	22.95	127600	129800	125800	169000	91000	130000	127784.65	27.80	0	334	137333	133666	127333	123666	117333	135500	125500	57	39000	500	96200	100	1	11349509	14403	25.21	3.97	12	0.62	5034.00	31968.00	157200	20230901	-19.27	70900	20230424	78.98	131400	-3.42	20240124	99800	27.15	20240315	157200	-19.27	20230901	70900	78.98	20230424	0.82	N	192820	500	56 억		3155473	N	N	815	N	00	N
158	20240402	120725	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	127000	-3000	5	-2.31	8093461600	63290	20.59	127600	129800	125800	169000	91000	130000	127878.63	27.80	0	-891	137333	133666	127333	123666	117333	135500	125500	57	39000	500	96200	100	1	11349509	14414	25.23	3.97	12	0.56	5034.00	31968.00	157200	20230901	-19.21	70900	20230424	79.13	131400	-3.35	20240124	99800	27.25	20240315	157200	-19.21	20230901	70900	79.13	20230424	0.82	N	192820	500	56 억		3155473	N	N	815	N	00	N
159	20240402	110729	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	128000	-2000	5	-1.54	6077495200	47390	15.42	127600	129800	126700	169000	91000	130000	128243.85	27.80	0	2507	137333	133666	127333	123666	117333	135500	125500	57	39000	500	96200	100	1	11349509	14527	25.43	4.00	12	0.42	5034.00	31968.00	157200	20230901	-18.58	70900	20230424	80.54	131400	-2.59	20240124	99800	28.26	20240315	157200	-18.58	20230901	70900	80.54	20230424	0.82	N	192820	500	56 억		3155473	N	N	815	N	00	N
160	20240402	100731	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	128500	-1500	5	-1.15	4223678900	32859	10.69	127600	129800	126900	169000	91000	130000	128538.99	27.80	0	2861	137333	133666	127333	123666	117333	135500	125500	57	39000	500	96200	100	1	11349509	14584	25.53	4.02	12	0.29	5034.00	31968.00	157200	20230901	-18.26	70900	20230424	81.24	131400	-2.21	20240124	99800	28.76	20240315	157200	-18.26	20230901	70900	81.24	20230424	0.82	N	192820	500	56 억		3155473	N	N	815	N	00	N
161	20240402	090730	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129300	-700	5	-0.54	1261871000	9821	3.20	127600	129700	127600	169000	91000	130000	128485.32	27.80	0	2652	137333	133666	127333	123666	117333	135500	125500	57	39000	500	96200	100	1	11349509	14675	25.69	4.04	12	0.09	5034.00	31968.00	157200	20230901	-17.75	70900	20230424	82.37	131400	-1.60	20240124	99800	29.56	20240315	157200	-17.75	20230901	70900	82.37	20230424	0.82	N	192820	500	56 억		3155473	N	N	815	N	00	N
162	20240401	160728	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130000	9900	2	8.24	39526054300	307005	422.16	122000	131000	121000	156100	84100	120100	128746.74	27.86	0	268	125166	122632	120966	118432	116766	121800	117600	57	36000	500	88870	100	1	11349509	14754	25.82	4.07	12	2.71	5034.00	31968.00	157200	20230901	-17.30	70900	20230424	83.36	131400	-1.07	20240124	99800	30.26	20240315	157200	-17.30	20230901	70900	83.36	20230424	0.85	N	192820	500	56 억		3161969	N	N	815	N	00	N
163	20240401	150730	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	129100	9000	2	7.49	38266440400	297257	408.76	122000	131000	121000	156100	84100	120100	128732.22	27.86	0	-420	125166	122632	120966	118432	116766	121800	117600	57	36000	500	88870	100	1	11349509	14652	25.65	4.04	12	2.62	5034.00	31968.00	157200	20230901	-17.88	70900	20230424	82.09	131400	-1.75	20240124	99800	29.36	20240315	157200	-17.88	20230901	70900	82.09	20230424	0.85	N	192820	500	56 억		3161969	N	N	378	N	00	N
164	20240401	140725	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130400	10300	2	8.58	33678178500	262016	360.30	122000	131000	121000	156100	84100	120100	128535.24	27.86	0	12943	125166	122632	120966	118432	116766	121800	117600	57	36000	500	88870	100	1	11349509	14800	25.90	4.08	12	2.31	5034.00	31968.00	157200	20230901	-17.05	70900	20230424	83.92	131400	-0.76	20240124	99800	30.66	20240315	157200	-17.05	20230901	70900	83.92	20230424	0.85	N	192820	500	56 억		3161969	N	N	378	N	00	N
165	20240401	130723	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130200	10100	2	8.41	27587928100	215291	296.05	122000	130900	121000	156100	84100	120100	128142.99	27.86	0	16772	125166	122632	120966	118432	116766	121800	117600	57	36000	500	88870	100	1	11349509	14777	25.86	4.07	12	1.90	5034.00	31968.00	157200	20230901	-17.18	70900	20230424	83.64	131400	-0.91	20240124	99800	30.46	20240315	157200	-17.18	20230901	70900	83.64	20230424	0.85	N	192820	500	56 억		3161969	N	N	378	N	00	N
166	20240401	120729	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130000	9900	2	8.24	23558170000	184358	253.51	122000	130900	121000	156100	84100	120100	127785.45	27.86	0	14633	125166	122632	120966	118432	116766	121800	117600	57	36000	500	88870	100	1	11349509	14754	25.82	4.07	12	1.62	5034.00	31968.00	157200	20230901	-17.30	70900	20230424	83.36	131400	-1.07	20240124	99800	30.26	20240315	157200	-17.30	20230901	70900	83.36	20230424	0.85	N	192820	500	56 억		3161969	N	N	378	N	00	N
167	20240401	110728	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	127900	7800	2	6.49	19259895400	151255	207.99	122000	130900	121000	156100	84100	120100	127334.56	27.86	0	10975	125166	122632	120966	118432	116766	121800	117600	57	36000	500	88870	100	1	11349509	14516	25.41	4.00	12	1.33	5034.00	31968.00	157200	20230901	-18.64	70900	20230424	80.39	131400	-2.66	20240124	99800	28.16	20240315	157200	-18.64	20230901	70900	80.39	20230424	0.85	N	192820	500	56 억		3161969	N	N	378	N	00	N
168	20240401	100724	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	130000	9900	2	8.24	13519376700	106804	146.87	122000	130900	121000	156100	84100	120100	126581.97	27.86	0	9859	125166	122632	120966	118432	116766	121800	117600	57	36000	500	88870	100	1	11349509	14754	25.82	4.07	12	0.94	5034.00	31968.00	157200	20230901	-17.30	70900	20230424	83.36	131400	-1.07	20240124	99800	30.26	20240315	157200	-17.30	20230901	70900	83.36	20230424	0.85	N	192820	500	56 억		3161969	N	N	378	N	00	N
169	20240401	090724	55	50.00	KOSPI200		화학	N	N	N	Y	50	N	122300	2200	2	1.83	603795400	4938	6.79	122000	123500	121000	156100	84100	120100	122281.04	27.86	0	310	125166	122632	120966	118432	116766	121800	117600	57	36000	500	88870	100	1	11349509	13880	24.29	3.83	12	0.04	5034.00	31968.00	157200	20230901	-22.20	70900	20230424	72.50	131400	-6.93	20240124	99800	22.55	20240315	157200	-22.20	20230901	70900	72.50	20230424	0.85	N	192820	500	56 억		3161969	N	N	378	N	00	N