KissMeData/093370/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	160741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7770	0	3	0.00	4408641380	565602	83.45	7930	7930	7720	10100	5440	7770	7794.65	7.81	1226538	-17802	8083	7926	7693	7536	7303	8005	7615	536	2330	500	5740	10	1	107255330	8334	-13.90	2.40	12	0.53	-559.00	3239.00	14356	20230712	-45.88	7260	20240426	7.02	11807	-34.19	20240102	7260	7.02	20240426	14700	-47.14	20230712	7260	7.02	20240426	2.72	N	093370	500	536 억		8375330	N	N	495	N	00	N
3	20240430	150752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7780	10	2	0.13	3686190890	472454	69.71	7930	7930	7730	10100	5440	7770	7802.26	7.81	1226538	-27121	8083	7926	7693	7536	7303	8005	7615	536	2330	500	5740	10	1	107255330	8344	-13.92	2.40	12	0.44	-559.00	3239.00	14356	20230712	-45.81	7260	20240426	7.16	11807	-34.11	20240102	7260	7.16	20240426	14700	-47.07	20230712	7260	7.16	20240426	2.72	N	093370	500	536 억		8375330	N	N	181	N	00	N
4	20240430	140751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7800	30	2	0.39	3326251540	426218	62.89	7930	7930	7730	10100	5440	7770	7804.15	7.81	1226538	-20541	8083	7926	7693	7536	7303	8005	7615	536	2330	500	5740	10	1	107255330	8366	-13.95	2.41	12	0.40	-559.00	3239.00	14356	20230712	-45.67	7260	20240426	7.44	11807	-33.94	20240102	7260	7.44	20240426	14700	-46.94	20230712	7260	7.44	20240426	2.72	N	093370	500	536 억		8375330	N	N	181	N	00	N
5	20240430	130749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7820	50	2	0.64	2836078110	363505	53.63	7930	7930	7730	10100	5440	7770	7802.08	7.81	1226538	-21191	8083	7926	7693	7536	7303	8005	7615	536	2330	500	5740	10	1	107255330	8387	-13.99	2.41	12	0.34	-559.00	3239.00	14356	20230712	-45.53	7260	20240426	7.71	11807	-33.77	20240102	7260	7.71	20240426	14700	-46.80	20230712	7260	7.71	20240426	2.72	N	093370	500	536 억		8375330	N	N	181	N	00	N
6	20240430	120750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7780	10	2	0.13	2369495280	303663	44.81	7930	7930	7730	10100	5440	7770	7803.10	7.81	1226538	-22693	8083	7926	7693	7536	7303	8005	7615	536	2330	500	5740	10	1	107255330	8344	-13.92	2.40	12	0.28	-559.00	3239.00	14356	20230712	-45.81	7260	20240426	7.16	11807	-34.11	20240102	7260	7.16	20240426	14700	-47.07	20230712	7260	7.16	20240426	2.72	N	093370	500	536 억		8375330	N	N	181	N	00	N
7	20240430	110748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7770	0	3	0.00	2078706420	266239	39.28	7930	7930	7730	10100	5440	7770	7807.75	7.81	1226538	-10951	8083	7926	7693	7536	7303	8005	7615	536	2330	500	5740	10	1	107255330	8334	-13.90	2.40	12	0.25	-559.00	3239.00	14356	20230712	-45.88	7260	20240426	7.02	11807	-34.19	20240102	7260	7.02	20240426	14700	-47.14	20230712	7260	7.02	20240426	2.72	N	093370	500	536 억		8375330	N	N	181	N	00	N
8	20240430	100749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7800	30	2	0.39	1678830310	214814	31.70	7930	7930	7730	10100	5440	7770	7815.39	7.81	1226538	4279	8083	7926	7693	7536	7303	8005	7615	536	2330	500	5740	10	1	107255330	8366	-13.95	2.41	12	0.20	-559.00	3239.00	14356	20230712	-45.67	7260	20240426	7.44	11807	-33.94	20240102	7260	7.44	20240426	14700	-46.94	20230712	7260	7.44	20240426	2.72	N	093370	500	536 억		8375330	N	N	181	N	00	N
9	20240430	090759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7830	60	2	0.77	662993690	84580	12.48	7930	7930	7730	10100	5440	7770	7839.11	7.81	1226538	-12873	8083	7926	7693	7536	7303	8005	7615	536	2330	500	5740	10	1	107255330	8398	-14.01	2.42	12	0.08	-559.00	3239.00	14356	20230712	-45.46	7260	20240426	7.85	11807	-33.68	20240102	7260	7.85	20240426	14700	-46.73	20230712	7260	7.85	20240426	2.72	N	093370	500	536 억		8375330	N	N	181	N	00	N
10	20240429	160738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7770	280	2	3.74	5226189670	675389	46.29	7460	7850	7460	9730	5250	7490	7738.04	7.23	0	297364	7670	7580	7420	7330	7170	7625	7375	472	2240	500	5540	10	1	94352104	7331	-13.90	2.40	12	0.72	-559.00	3239.00	14356	20230712	-45.88	7260	20240426	7.02	11807	-34.19	20240102	7260	7.02	20240426	14700	-47.14	20230712	7260	7.02	20240426	2.71	N	093370	500	471 억		6821678	N	N	181	N	00	N
11	20240429	150749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7770	280	2	3.74	4949312840	639685	43.84	7460	7850	7460	9730	5250	7490	7737.12	7.23	0	282846	7670	7580	7420	7330	7170	7625	7375	472	2240	500	5540	10	1	94352104	7331	-13.90	2.40	12	0.68	-559.00	3239.00	14356	20230712	-45.88	7260	20240426	7.02	11807	-34.19	20240102	7260	7.02	20240426	14700	-47.14	20230712	7260	7.02	20240426	2.71	N	093370	500	471 억		6821678	N	N	1324	N	00	N
12	20240429	140716	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7760	270	2	3.60	4334602110	560609	38.42	7460	7850	7460	9730	5250	7490	7731.97	7.23	0	246704	7670	7580	7420	7330	7170	7625	7375	472	2240	500	5540	10	1	94352104	7322	-13.88	2.40	12	0.59	-559.00	3239.00	14356	20230712	-45.95	7260	20240426	6.89	11807	-34.28	20240102	7260	6.89	20240426	14700	-47.21	20230712	7260	6.89	20240426	2.71	N	093370	500	471 억		6821678	N	N	1324	N	00	N
13	20240429	130748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7820	330	2	4.41	3828030790	495455	33.96	7460	7850	7460	9730	5250	7490	7726.31	7.23	0	222887	7670	7580	7420	7330	7170	7625	7375	472	2240	500	5540	10	1	94352104	7378	-13.99	2.41	12	0.53	-559.00	3239.00	14356	20230712	-45.53	7260	20240426	7.71	11807	-33.77	20240102	7260	7.71	20240426	14700	-46.80	20230712	7260	7.71	20240426	2.71	N	093370	500	471 억		6821678	N	N	1324	N	00	N
14	20240429	120748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7840	350	2	4.67	3274146600	424600	29.10	7460	7850	7460	9730	5250	7490	7711.15	7.23	0	190750	7670	7580	7420	7330	7170	7625	7375	472	2240	500	5540	10	1	94352104	7397	-14.03	2.42	12	0.45	-559.00	3239.00	14356	20230712	-45.39	7260	20240426	7.99	11807	-33.60	20240102	7260	7.99	20240426	14700	-46.67	20230712	7260	7.99	20240426	2.71	N	093370	500	471 억		6821678	N	N	1324	N	00	N
15	20240429	110722	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7780	290	2	3.87	2768421160	359891	24.67	7460	7850	7460	9730	5250	7490	7692.41	7.23	0	155629	7670	7580	7420	7330	7170	7625	7375	472	2240	500	5540	10	1	94352104	7341	-13.92	2.40	12	0.38	-559.00	3239.00	14356	20230712	-45.81	7260	20240426	7.16	11807	-34.11	20240102	7260	7.16	20240426	14700	-47.07	20230712	7260	7.16	20240426	2.71	N	093370	500	471 억		6821678	N	N	1324	N	00	N
16	20240429	100748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7740	250	2	3.34	1690346440	220897	15.14	7460	7740	7460	9730	5250	7490	7652.22	7.23	0	109340	7670	7580	7420	7330	7170	7625	7375	472	2240	500	5540	10	1	94352104	7303	-13.85	2.39	12	0.23	-559.00	3239.00	14356	20230712	-46.09	7260	20240426	6.61	11807	-34.45	20240102	7260	6.61	20240426	14700	-47.35	20230712	7260	6.61	20240426	2.71	N	093370	500	471 억		6821678	N	N	1324	N	00	N
17	20240429	090748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7640	150	2	2.00	373347990	49291	3.38	7460	7640	7460	9730	5250	7490	7574.43	7.23	0	34405	7670	7580	7420	7330	7170	7625	7375	472	2240	500	5540	10	1	94352104	7209	-13.67	2.36	12	0.05	-559.00	3239.00	14356	20230712	-46.78	7260	20240426	5.23	11807	-35.29	20240102	7260	5.23	20240426	14700	-48.03	20230712	7260	5.23	20240426	2.71	N	093370	500	471 억		6821678	N	N	1324	N	00	N
18	20240426	160744	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7490	-150	5	-1.96	10723671410	1454733	843.26	7440	7510	7260	9930	5350	7640	7371.50	7.16	0	76139	7866	7752	7696	7582	7526	7725	7555	472	2290	500	5650	10	1	94352104	7067	-13.40	2.31	12	1.54	-559.00	3239.00	14503	20230420	-48.36	7260	20240426	3.17	11807	-36.56	20240102	7260	3.17	20240426	14700	-49.05	20230712	7260	3.17	20240426	2.70	N	093370	500	471 억		6754164	N	N	1323	N	00	N
19	20240426	150746	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7480	-160	5	-2.09	10309931560	1399498	811.24	7440	7480	7260	9930	5350	7640	7366.87	7.16	0	60395	7866	7752	7696	7582	7526	7725	7555	472	2290	500	5650	10	1	94352104	7058	-13.38	2.31	12	1.48	-559.00	3239.00	14503	20230420	-48.42	7260	20240426	3.03	11807	-36.65	20240102	7260	3.03	20240426	14700	-49.12	20230712	7260	3.03	20240426	2.70	N	093370	500	471 억		6754164	N	N	1481	N	00	N
20	20240426	140743	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7400	-240	5	-3.14	9314880440	1265663	733.66	7440	7480	7260	9930	5350	7640	7359.67	7.16	0	-9436	7866	7752	7696	7582	7526	7725	7555	472	2290	500	5650	10	1	94352104	6982	-13.24	2.28	12	1.34	-559.00	3239.00	14503	20230420	-48.98	7260	20240426	1.93	11807	-37.33	20240102	7260	1.93	20240426	14700	-49.66	20230712	7260	1.93	20240426	2.70	N	093370	500	471 억		6754164	N	N	1481	N	00	N
21	20240426	130745	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7360	-280	5	-3.66	8016501890	1090356	632.04	7440	7480	7260	9930	5350	7640	7352.17	7.16	0	-93922	7866	7752	7696	7582	7526	7725	7555	472	2290	500	5650	10	1	94352104	6944	-13.17	2.27	12	1.16	-559.00	3239.00	14503	20230420	-49.25	7260	20240426	1.38	11807	-37.66	20240102	7260	1.38	20240426	14700	-49.93	20230712	7260	1.38	20240426	2.70	N	093370	500	471 억		6754164	N	N	1481	N	00	N
22	20240426	120742	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7360	-280	5	-3.66	7539821100	1025530	594.47	7440	7480	7260	9930	5350	7640	7352.11	7.16	0	-102779	7866	7752	7696	7582	7526	7725	7555	472	2290	500	5650	10	1	94352104	6944	-13.17	2.27	12	1.09	-559.00	3239.00	14503	20230420	-49.25	7260	20240426	1.38	11807	-37.66	20240102	7260	1.38	20240426	14700	-49.93	20230712	7260	1.38	20240426	2.70	N	093370	500	471 억		6754164	N	N	1481	N	00	N
23	20240426	110742	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7330	-310	5	-4.06	6895319640	937783	543.60	7440	7480	7260	9930	5350	7640	7352.77	7.16	0	-112234	7866	7752	7696	7582	7526	7725	7555	472	2290	500	5650	10	1	94352104	6916	-13.11	2.26	12	0.99	-559.00	3239.00	14503	20230420	-49.46	7260	20240426	0.96	11807	-37.92	20240102	7260	0.96	20240426	14700	-50.14	20230712	7260	0.96	20240426	2.70	N	093370	500	471 억		6754164	N	N	1481	N	00	N
24	20240426	100741	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7280	-360	5	-4.71	5819030300	790079	457.98	7440	7480	7280	9930	5350	7640	7365.11	7.16	0	-101294	7866	7752	7696	7582	7526	7725	7555	472	2290	500	5650	10	1	94352104	6869	-13.02	2.25	12	0.84	-559.00	3239.00	14503	20230420	-49.80	7280	20240426	0.00	11807	-38.34	20240102	7280	0.00	20240426	14700	-50.48	20230712	7280	0.00	20240426	2.70	N	093370	500	471 억		6754164	N	N	1481	N	00	N
25	20240426	090746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7330	-310	5	-4.06	2296301060	310900	180.22	7440	7480	7300	9930	5350	7640	7385.93	7.16	0	-24491	7866	7752	7696	7582	7526	7725	7555	472	2290	500	5650	10	1	94352104	6916	-13.11	2.26	12	0.33	-559.00	3239.00	14503	20230420	-49.46	7290	20240416	0.55	11807	-37.92	20240102	7290	0.55	20240416	14700	-50.14	20230712	7290	0.55	20240416	2.70	N	093370	500	471 억		6754164	N	N	1481	N	00	N
26	20240425	160738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7640	-140	5	-1.80	1306076230	169487	108.00	7740	7810	7640	10110	5450	7780	7706.50	7.18	0	-4776	7973	7876	7813	7716	7653	7845	7685	472	2330	500	5750	10	1	94352104	7209	-13.67	2.36	12	0.18	-559.00	3239.00	14854	20230419	-48.57	7290	20240416	4.80	11807	-35.29	20240102	7290	4.80	20240416	14700	-48.03	20230712	7290	4.80	20240416	2.70	N	093370	500	471 억		6770113	N	N	1481	N	00	N
27	20240425	150743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7690	-90	5	-1.16	1126536490	146029	93.05	7740	7810	7660	10110	5450	7780	7714.47	7.18	0	-2846	7973	7876	7813	7716	7653	7845	7685	472	2330	500	5750	10	1	94352104	7256	-13.76	2.37	12	0.15	-559.00	3239.00	14854	20230419	-48.23	7290	20240416	5.49	11807	-34.87	20240102	7290	5.49	20240416	14700	-47.69	20230712	7290	5.49	20240416	2.70	N	093370	500	471 억		6770113	N	N	108	N	00	N
28	20240425	140740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7700	-80	5	-1.03	916091030	118662	75.61	7740	7810	7660	10110	5450	7780	7720.17	7.18	0	5627	7973	7876	7813	7716	7653	7845	7685	472	2330	500	5750	10	1	94352104	7265	-13.77	2.38	12	0.13	-559.00	3239.00	14854	20230419	-48.16	7290	20240416	5.62	11807	-34.78	20240102	7290	5.62	20240416	14700	-47.62	20230712	7290	5.62	20240416	2.70	N	093370	500	471 억		6770113	N	N	108	N	00	N
29	20240425	130742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7720	-60	5	-0.77	824853900	106840	68.08	7740	7810	7660	10110	5450	7780	7720.46	7.18	0	6140	7973	7876	7813	7716	7653	7845	7685	472	2330	500	5750	10	1	94352104	7284	-13.81	2.38	12	0.11	-559.00	3239.00	14854	20230419	-48.03	7290	20240416	5.90	11807	-34.62	20240102	7290	5.90	20240416	14700	-47.48	20230712	7290	5.90	20240416	2.70	N	093370	500	471 억		6770113	N	N	108	N	00	N
30	20240425	120738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7790	10	2	0.13	731564880	94814	60.42	7740	7810	7660	10110	5450	7780	7715.79	7.18	0	10387	7973	7876	7813	7716	7653	7845	7685	472	2330	500	5750	10	1	94352104	7350	-13.94	2.41	12	0.10	-559.00	3239.00	14854	20230419	-47.56	7290	20240416	6.86	11807	-34.02	20240102	7290	6.86	20240416	14700	-47.01	20230712	7290	6.86	20240416	2.70	N	093370	500	471 억		6770113	N	N	108	N	00	N
31	20240425	110740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7730	-50	5	-0.64	529030980	68703	43.78	7740	7760	7660	10110	5450	7780	7700.26	7.18	0	1497	7973	7876	7813	7716	7653	7845	7685	472	2330	500	5750	10	1	94352104	7293	-13.83	2.39	12	0.07	-559.00	3239.00	14854	20230419	-47.96	7290	20240416	6.04	11807	-34.53	20240102	7290	6.04	20240416	14700	-47.41	20230712	7290	6.04	20240416	2.70	N	093370	500	471 억		6770113	N	N	108	N	00	N
32	20240425	100740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7730	-50	5	-0.64	354069420	46009	29.32	7740	7760	7660	10110	5450	7780	7695.66	7.18	0	-5482	7973	7876	7813	7716	7653	7845	7685	472	2330	500	5750	10	1	94352104	7293	-13.83	2.39	12	0.05	-559.00	3239.00	14854	20230419	-47.96	7290	20240416	6.04	11807	-34.53	20240102	7290	6.04	20240416	14700	-47.41	20230712	7290	6.04	20240416	2.70	N	093370	500	471 억		6770113	N	N	108	N	00	N
33	20240425	090742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7680	-100	5	-1.29	127813610	16603	10.58	7740	7760	7670	10110	5450	7780	7698.22	7.18	0	-7514	7973	7876	7813	7716	7653	7845	7685	472	2330	500	5750	10	1	94352104	7246	-13.74	2.37	12	0.02	-559.00	3239.00	14854	20230419	-48.30	7290	20240416	5.35	11807	-34.95	20240102	7290	5.35	20240416	14700	-47.76	20230712	7290	5.35	20240416	2.70	N	093370	500	471 억		6770113	N	N	108	N	00	N
34	20240424	160727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7780	-20	5	-0.26	1220530300	156325	87.04	7860	7910	7750	10140	5460	7800	7807.66	7.19	0	-6897	8040	7920	7840	7720	7640	7880	7680	472	2340	500	5770	10	1	94352104	7341	-13.92	2.40	12	0.17	-559.00	3239.00	15137	20230418	-48.60	7290	20240416	6.72	11807	-34.11	20240102	7290	6.72	20240416	14700	-47.07	20230712	7290	6.72	20240416	2.70	N	093370	500	471 억		6779327	N	N	108	N	00	N
35	20240424	150737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7800	0	3	0.00	1106338620	141659	78.88	7860	7910	7750	10140	5460	7800	7809.87	7.19	0	-8061	8040	7920	7840	7720	7640	7880	7680	472	2340	500	5770	10	1	94352104	7359	-13.95	2.41	12	0.15	-559.00	3239.00	15137	20230418	-48.47	7290	20240416	7.00	11807	-33.94	20240102	7290	7.00	20240416	14700	-46.94	20230712	7290	7.00	20240416	2.70	N	093370	500	471 억		6779327	N	N	66	N	00	N
36	20240424	140737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7790	-10	5	-0.13	951007640	121723	67.77	7860	7910	7750	10140	5460	7800	7812.88	7.19	0	-11508	8040	7920	7840	7720	7640	7880	7680	472	2340	500	5770	10	1	94352104	7350	-13.94	2.41	12	0.13	-559.00	3239.00	15137	20230418	-48.54	7290	20240416	6.86	11807	-34.02	20240102	7290	6.86	20240416	14700	-47.01	20230712	7290	6.86	20240416	2.70	N	093370	500	471 억		6779327	N	N	66	N	00	N
37	20240424	130741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7800	0	3	0.00	862923820	110414	61.48	7860	7910	7750	10140	5460	7800	7815.35	7.19	0	-9893	8040	7920	7840	7720	7640	7880	7680	472	2340	500	5770	10	1	94352104	7359	-13.95	2.41	12	0.12	-559.00	3239.00	15137	20230418	-48.47	7290	20240416	7.00	11807	-33.94	20240102	7290	7.00	20240416	14700	-46.94	20230712	7290	7.00	20240416	2.70	N	093370	500	471 억		6779327	N	N	66	N	00	N
38	20240424	120738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7810	10	2	0.13	745020090	95286	53.05	7860	7910	7750	10140	5460	7800	7818.78	7.19	0	-10805	8040	7920	7840	7720	7640	7880	7680	472	2340	500	5770	10	1	94352104	7369	-13.97	2.41	12	0.10	-559.00	3239.00	15137	20230418	-48.40	7290	20240416	7.13	11807	-33.85	20240102	7290	7.13	20240416	14700	-46.87	20230712	7290	7.13	20240416	2.70	N	093370	500	471 억		6779327	N	N	66	N	00	N
39	20240424	110736	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7800	0	3	0.00	628040180	80274	44.70	7860	7910	7750	10140	5460	7800	7823.71	7.19	0	-8991	8040	7920	7840	7720	7640	7880	7680	472	2340	500	5770	10	1	94352104	7359	-13.95	2.41	12	0.09	-559.00	3239.00	15137	20230418	-48.47	7290	20240416	7.00	11807	-33.94	20240102	7290	7.00	20240416	14700	-46.94	20230712	7290	7.00	20240416	2.70	N	093370	500	471 억		6779327	N	N	66	N	00	N
40	20240424	100735	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7820	20	2	0.26	409908080	52242	29.09	7860	7910	7800	10140	5460	7800	7846.33	7.19	0	-4347	8040	7920	7840	7720	7640	7880	7680	472	2340	500	5770	10	1	94352104	7378	-13.99	2.41	12	0.06	-559.00	3239.00	15137	20230418	-48.34	7290	20240416	7.27	11807	-33.77	20240102	7290	7.27	20240416	14700	-46.80	20230712	7290	7.27	20240416	2.70	N	093370	500	471 억		6779327	N	N	66	N	00	N
41	20240424	090737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7860	60	2	0.77	96063140	12190	6.79	7860	7910	7840	10140	5460	7800	7880.49	7.19	0	4623	8040	7920	7840	7720	7640	7880	7680	472	2340	500	5770	10	1	94352104	7416	-14.06	2.43	12	0.01	-559.00	3239.00	15137	20230418	-48.07	7290	20240416	7.82	11807	-33.43	20240102	7290	7.82	20240416	14700	-46.53	20230712	7290	7.82	20240416	2.70	N	093370	500	471 억		6779327	N	N	66	N	00	N
42	20240423	160714	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7800	-130	5	-1.64	1381454840	176326	85.35	7860	7960	7760	10300	5560	7930	7834.55	7.22	0	-27505	8043	7986	7883	7826	7723	8015	7855	472	2370	500	5860	10	1	94352104	7359	-13.95	2.41	12	0.19	-559.00	3239.00	15137	20230418	-48.47	7290	20240416	7.00	11807	-33.94	20240102	7290	7.00	20240416	14700	-46.94	20230712	7290	7.00	20240416	2.70	N	093370	500	471 억		6807817	N	N	66	N	00	N
43	20240423	150734	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7770	-160	5	-2.02	1261278940	160888	77.88	7860	7960	7770	10300	5560	7930	7839.36	7.22	0	-26227	8043	7986	7883	7826	7723	8015	7855	472	2370	500	5860	10	1	94352104	7331	-13.90	2.40	12	0.17	-559.00	3239.00	15137	20230418	-48.67	7290	20240416	6.58	11807	-34.19	20240102	7290	6.58	20240416	14700	-47.14	20230712	7290	6.58	20240416	2.70	N	093370	500	471 억		6807817	N	N	59	N	00	N
44	20240423	140734	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7810	-120	5	-1.51	1017662690	129607	62.74	7860	7960	7770	10300	5560	7930	7851.77	7.22	0	-25493	8043	7986	7883	7826	7723	8015	7855	472	2370	500	5860	10	1	94352104	7369	-13.97	2.41	12	0.14	-559.00	3239.00	15137	20230418	-48.40	7290	20240416	7.13	11807	-33.85	20240102	7290	7.13	20240416	14700	-46.87	20230712	7290	7.13	20240416	2.70	N	093370	500	471 억		6807817	N	N	59	N	00	N
45	20240423	130732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7780	-150	5	-1.89	938443280	119446	57.82	7860	7960	7780	10300	5560	7930	7856.49	7.22	0	-23161	8043	7986	7883	7826	7723	8015	7855	472	2370	500	5860	10	1	94352104	7341	-13.92	2.40	12	0.13	-559.00	3239.00	15137	20230418	-48.60	7290	20240416	6.72	11807	-34.11	20240102	7290	6.72	20240416	14700	-47.07	20230712	7290	6.72	20240416	2.70	N	093370	500	471 억		6807817	N	N	59	N	00	N
46	20240423	120732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7800	-130	5	-1.64	828469280	105334	50.99	7860	7960	7790	10300	5560	7930	7865.02	7.22	0	-16998	8043	7986	7883	7826	7723	8015	7855	472	2370	500	5860	10	1	94352104	7359	-13.95	2.41	12	0.11	-559.00	3239.00	15137	20230418	-48.47	7290	20240416	7.00	11807	-33.94	20240102	7290	7.00	20240416	14700	-46.94	20230712	7290	7.00	20240416	2.70	N	093370	500	471 억		6807817	N	N	59	N	00	N
47	20240423	110733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7830	-100	5	-1.26	670563600	85110	41.20	7860	7960	7820	10300	5560	7930	7878.65	7.22	0	-7005	8043	7986	7883	7826	7723	8015	7855	472	2370	500	5860	10	1	94352104	7388	-14.01	2.42	12	0.09	-559.00	3239.00	15137	20230418	-48.27	7290	20240416	7.41	11807	-33.68	20240102	7290	7.41	20240416	14700	-46.73	20230712	7290	7.41	20240416	2.70	N	093370	500	471 억		6807817	N	N	59	N	00	N
48	20240423	100733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7890	-40	5	-0.50	381164990	48343	23.40	7860	7960	7840	10300	5560	7930	7884.38	7.22	0	-2111	8043	7986	7883	7826	7723	8015	7855	472	2370	500	5860	10	1	94352104	7444	-14.11	2.44	12	0.05	-559.00	3239.00	15137	20230418	-47.88	7290	20240416	8.23	11807	-33.18	20240102	7290	8.23	20240416	14700	-46.33	20230712	7290	8.23	20240416	2.70	N	093370	500	471 억		6807817	N	N	59	N	00	N
49	20240423	090733	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7940	10	2	0.13	52931070	6692	3.24	7860	7960	7860	10300	5560	7930	7908.88	7.22	0	-345	8043	7986	7883	7826	7723	8015	7855	472	2370	500	5860	10	1	94352104	7492	-14.20	2.45	12	0.01	-559.00	3239.00	15137	20230418	-47.55	7290	20240416	8.92	11807	-32.75	20240102	7290	8.92	20240416	14700	-45.99	20230712	7290	8.92	20240416	2.70	N	093370	500	471 억		6807817	N	N	59	N	00	N
50	20240422	160730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7930	150	2	1.93	1617188570	205263	69.73	7860	7940	7780	10110	5450	7780	7878.56	7.16	0	63098	8093	7936	7803	7646	7513	7870	7580	472	2330	500	5750	10	1	94352104	7482	-13.89	2.39	12	0.22	-571.00	3312.00	16104	20230414	-50.76	7290	20240416	8.78	11807	-32.84	20240102	7290	8.78	20240416	14700	-46.05	20230712	7290	8.78	20240416	2.71	N	093370	500	471 억		6752258	N	N	59	N	00	N
51	20240422	150729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7890	110	2	1.41	1500676100	190548	64.73	7860	7940	7780	10110	5450	7780	7875.58	7.16	0	60085	8093	7936	7803	7646	7513	7870	7580	472	2330	500	5750	10	1	94352104	7444	-13.82	2.38	12	0.20	-571.00	3312.00	16104	20230414	-51.01	7290	20240416	8.23	11807	-33.18	20240102	7290	8.23	20240416	14700	-46.33	20230712	7290	8.23	20240416	2.71	N	093370	500	471 억		6752258	N	N	1696	N	00	N
52	20240422	140729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7860	80	2	1.03	1199693670	152188	51.70	7860	7940	7780	10110	5450	7780	7882.97	7.16	0	45394	8093	7936	7803	7646	7513	7870	7580	472	2330	500	5750	10	1	94352104	7416	-13.77	2.37	12	0.16	-571.00	3312.00	16104	20230414	-51.19	7290	20240416	7.82	11807	-33.43	20240102	7290	7.82	20240416	14700	-46.53	20230712	7290	7.82	20240416	2.71	N	093370	500	471 억		6752258	N	N	1696	N	00	N
53	20240422	130727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7920	140	2	1.80	1043844800	132451	44.99	7860	7940	7780	10110	5450	7780	7880.99	7.16	0	40692	8093	7936	7803	7646	7513	7870	7580	472	2330	500	5750	10	1	94352104	7473	-13.87	2.39	12	0.14	-571.00	3312.00	16104	20230414	-50.82	7290	20240416	8.64	11807	-32.92	20240102	7290	8.64	20240416	14700	-46.12	20230712	7290	8.64	20240416	2.71	N	093370	500	471 억		6752258	N	N	1696	N	00	N
54	20240422	120727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7910	130	2	1.67	887598280	112735	38.30	7860	7930	7780	10110	5450	7780	7873.32	7.16	0	30099	8093	7936	7803	7646	7513	7870	7580	472	2330	500	5750	10	1	94352104	7463	-13.85	2.39	12	0.12	-571.00	3312.00	16104	20230414	-50.88	7290	20240416	8.50	11807	-33.01	20240102	7290	8.50	20240416	14700	-46.19	20230712	7290	8.50	20240416	2.71	N	093370	500	471 억		6752258	N	N	1696	N	00	N
55	20240422	110728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7870	90	2	1.16	777950080	98870	33.59	7860	7930	7780	10110	5450	7780	7868.41	7.16	0	24705	8093	7936	7803	7646	7513	7870	7580	472	2330	500	5750	10	1	94352104	7426	-13.78	2.38	12	0.10	-571.00	3312.00	16104	20230414	-51.13	7290	20240416	7.96	11807	-33.34	20240102	7290	7.96	20240416	14700	-46.46	20230712	7290	7.96	20240416	2.71	N	093370	500	471 억		6752258	N	N	1696	N	00	N
56	20240422	100728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7860	80	2	1.03	436925920	55669	18.91	7860	7930	7780	10110	5450	7780	7848.64	7.16	0	19485	8093	7936	7803	7646	7513	7870	7580	472	2330	500	5750	10	1	94352104	7416	-13.77	2.37	12	0.06	-571.00	3312.00	16104	20230414	-51.19	7290	20240416	7.82	11807	-33.43	20240102	7290	7.82	20240416	14700	-46.53	20230712	7290	7.82	20240416	2.71	N	093370	500	471 억		6752258	N	N	1696	N	00	N
57	20240422	090728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7890	110	2	1.41	106707640	13550	4.60	7860	7930	7850	10110	5450	7780	7875.10	7.16	0	8321	8093	7936	7803	7646	7513	7870	7580	472	2330	500	5750	10	1	94352104	7444	-13.82	2.38	12	0.01	-571.00	3312.00	16104	20230414	-51.01	7290	20240416	8.23	11807	-33.18	20240102	7290	8.23	20240416	14700	-46.33	20230712	7290	8.23	20240416	2.71	N	093370	500	471 억		6752258	N	N	1696	N	00	N
58	20240419	160656	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7780	-70	5	-0.89	2289037600	293425	122.45	7960	7960	7670	10200	5500	7850	7801.10	7.13	0	-9337	8090	7970	7770	7650	7450	8030	7710	472	2350	500	5800	10	1	94352104	7341	-13.63	2.35	12	0.31	-571.00	3312.00	16104	20230414	-51.69	7290	20240416	6.72	11807	-34.11	20240102	7290	6.72	20240416	15210	-48.85	20230419	7290	6.72	20240416	2.76	N	093370	500	471 억		6723325	N	N	1696	N	00	N
59	20240419	150702	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7770	-80	5	-1.02	2087640640	267524	111.64	7960	7960	7670	10200	5500	7850	7803.56	7.13	0	-50	8090	7970	7770	7650	7450	8030	7710	472	2350	500	5800	10	1	94352104	7331	-13.61	2.35	12	0.28	-571.00	3312.00	16104	20230414	-51.75	7290	20240416	6.58	11807	-34.19	20240102	7290	6.58	20240416	15210	-48.92	20230419	7290	6.58	20240416	2.76	N	093370	500	471 억		6723325	N	N	106	N	00	N
60	20240419	140656	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7810	-40	5	-0.51	1959069310	250979	104.74	7960	7960	7670	10200	5500	7850	7805.71	7.13	0	4480	8090	7970	7770	7650	7450	8030	7710	472	2350	500	5800	10	1	94352104	7369	-13.68	2.36	12	0.27	-571.00	3312.00	16104	20230414	-51.50	7290	20240416	7.13	11807	-33.85	20240102	7290	7.13	20240416	15210	-48.65	20230419	7290	7.13	20240416	2.76	N	093370	500	471 억		6723325	N	N	106	N	00	N
61	20240419	130657	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7790	-60	5	-0.76	1827790180	234131	97.71	7960	7960	7670	10200	5500	7850	7806.70	7.13	0	4070	8090	7970	7770	7650	7450	8030	7710	472	2350	500	5800	10	1	94352104	7350	-13.64	2.35	12	0.25	-571.00	3312.00	16104	20230414	-51.63	7290	20240416	6.86	11807	-34.02	20240102	7290	6.86	20240416	15210	-48.78	20230419	7290	6.86	20240416	2.76	N	093370	500	471 억		6723325	N	N	106	N	00	N
62	20240419	120655	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7750	-100	5	-1.27	1571700660	201229	83.98	7960	7960	7670	10200	5500	7850	7810.51	7.13	0	3620	8090	7970	7770	7650	7450	8030	7710	472	2350	500	5800	10	1	94352104	7312	-13.57	2.34	12	0.21	-571.00	3312.00	16104	20230414	-51.88	7290	20240416	6.31	11807	-34.36	20240102	7290	6.31	20240416	15210	-49.05	20230419	7290	6.31	20240416	2.76	N	093370	500	471 억		6723325	N	N	106	N	00	N
63	20240419	110701	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7740	-110	5	-1.40	1167171180	148859	62.12	7960	7960	7730	10200	5500	7850	7840.78	7.13	0	-13541	8090	7970	7770	7650	7450	8030	7710	472	2350	500	5800	10	1	94352104	7303	-13.56	2.34	12	0.16	-571.00	3312.00	16104	20230414	-51.94	7290	20240416	6.17	11807	-34.45	20240102	7290	6.17	20240416	15210	-49.11	20230419	7290	6.17	20240416	2.76	N	093370	500	471 억		6723325	N	N	106	N	00	N
64	20240419	100659	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7900	50	2	0.64	744499070	94870	39.59	7960	7960	7760	10200	5500	7850	7847.57	7.13	0	-11405	8090	7970	7770	7650	7450	8030	7710	472	2350	500	5800	10	1	94352104	7454	-13.84	2.39	12	0.10	-571.00	3312.00	16104	20230414	-50.94	7290	20240416	8.37	11807	-33.09	20240102	7290	8.37	20240416	15210	-48.06	20230419	7290	8.37	20240416	2.76	N	093370	500	471 억		6723325	N	N	106	N	00	N
65	20240419	090653	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7780	-70	5	-0.89	354084600	44981	18.77	7960	7960	7770	10200	5500	7850	7871.87	7.13	0	-8973	8090	7970	7770	7650	7450	8030	7710	472	2350	500	5800	10	1	94352104	7341	-13.63	2.35	12	0.05	-571.00	3312.00	16104	20230414	-51.69	7290	20240416	6.72	11807	-34.11	20240102	7290	6.72	20240416	15210	-48.85	20230419	7290	6.72	20240416	2.76	N	093370	500	471 억		6723325	N	N	106	N	00	N
66	20240418	160654	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7850	230	2	3.02	1859163910	237676	62.31	7570	7890	7570	9900	5340	7620	7822.25	7.08	0	18169	7966	7792	7576	7402	7186	7880	7490	472	2280	500	5630	10	1	94352104	7407	-13.75	2.37	12	0.25	-571.00	3312.00	16300	20230412	-51.84	7290	20240416	7.68	11807	-33.51	20240102	7290	7.68	20240416	15500	-49.35	20230418	7290	7.68	20240416	2.82	N	093370	500	471 억		6683228	N	N	106	N	00	N
67	20240418	150653	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7850	230	2	3.02	1743768480	222959	58.45	7570	7890	7570	9900	5340	7620	7821.03	7.08	0	12930	7966	7792	7576	7402	7186	7880	7490	472	2280	500	5630	10	1	94352104	7407	-13.75	2.37	12	0.24	-571.00	3312.00	16300	20230412	-51.84	7290	20240416	7.68	11807	-33.51	20240102	7290	7.68	20240416	15500	-49.35	20230418	7290	7.68	20240416	2.82	N	093370	500	471 억		6683228	N	N	966	N	00	N
68	20240418	140659	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7840	220	2	2.89	1338850230	171434	44.95	7570	7870	7570	9900	5340	7620	7809.71	7.08	0	28522	7966	7792	7576	7402	7186	7880	7490	472	2280	500	5630	10	1	94352104	7397	-13.73	2.37	12	0.18	-571.00	3312.00	16300	20230412	-51.90	7290	20240416	7.54	11807	-33.60	20240102	7290	7.54	20240416	15500	-49.42	20230418	7290	7.54	20240416	2.82	N	093370	500	471 억		6683228	N	N	966	N	00	N
69	20240418	130653	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7860	240	2	3.15	1189250560	152371	39.95	7570	7860	7570	9900	5340	7620	7804.97	7.08	0	34525	7966	7792	7576	7402	7186	7880	7490	472	2280	500	5630	10	1	94352104	7416	-13.77	2.37	12	0.16	-571.00	3312.00	16300	20230412	-51.78	7290	20240416	7.82	11807	-33.43	20240102	7290	7.82	20240416	15500	-49.29	20230418	7290	7.82	20240416	2.82	N	093370	500	471 억		6683228	N	N	966	N	00	N
70	20240418	120652	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7840	220	2	2.89	988797050	126821	33.25	7570	7850	7570	9900	5340	7620	7796.79	7.08	0	31341	7966	7792	7576	7402	7186	7880	7490	472	2280	500	5630	10	1	94352104	7397	-13.73	2.37	12	0.13	-571.00	3312.00	16300	20230412	-51.90	7290	20240416	7.54	11807	-33.60	20240102	7290	7.54	20240416	15500	-49.42	20230418	7290	7.54	20240416	2.82	N	093370	500	471 억		6683228	N	N	966	N	00	N
71	20240418	110653	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7820	200	2	2.62	872639060	111977	29.36	7570	7850	7570	9900	5340	7620	7793.02	7.08	0	28980	7966	7792	7576	7402	7186	7880	7490	472	2280	500	5630	10	1	94352104	7378	-13.70	2.36	12	0.12	-571.00	3312.00	16300	20230412	-52.02	7290	20240416	7.27	11807	-33.77	20240102	7290	7.27	20240416	15500	-49.55	20230418	7290	7.27	20240416	2.82	N	093370	500	471 억		6683228	N	N	966	N	00	N
72	20240418	100654	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7820	200	2	2.62	662776570	85185	22.33	7570	7850	7570	9900	5340	7620	7780.44	7.08	0	28857	7966	7792	7576	7402	7186	7880	7490	472	2280	500	5630	10	1	94352104	7378	-13.70	2.36	12	0.09	-571.00	3312.00	16300	20230412	-52.02	7290	20240416	7.27	11807	-33.77	20240102	7290	7.27	20240416	15500	-49.55	20230418	7290	7.27	20240416	2.82	N	093370	500	471 억		6683228	N	N	966	N	00	N
73	20240418	090653	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7690	70	2	0.92	86803520	11387	2.99	7570	7700	7570	9900	5340	7620	7623.04	7.08	0	4634	7966	7792	7576	7402	7186	7880	7490	472	2280	500	5630	10	1	94352104	7256	-13.47	2.32	12	0.01	-571.00	3312.00	16300	20230412	-52.82	7290	20240416	5.49	11807	-34.87	20240102	7290	5.49	20240416	15500	-50.39	20230418	7290	5.49	20240416	2.82	N	093370	500	471 억		6683228	N	N	966	N	00	N
74	20240417	160648	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7620	260	2	3.53	2875327160	378725	72.23	7360	7750	7360	9560	5160	7360	7592.13	6.92	0	78972	7926	7642	7466	7182	7006	7555	7095	472	2200	500	5440	10	1	94352104	7190	-13.35	2.30	12	0.40	-571.00	3312.00	16300	20230412	-53.25	7290	20240416	4.53	11807	-35.46	20240102	7290	4.53	20240416	15500	-50.84	20230418	7290	4.53	20240416	2.85	N	093370	500	471 억		6526217	N	N	966	N	00	N
75	20240417	150700	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7610	250	2	3.40	2583324310	340399	64.92	7360	7750	7360	9560	5160	7360	7589.20	6.92	0	75093	7926	7642	7466	7182	7006	7555	7095	472	2200	500	5440	10	1	94352104	7180	-13.33	2.30	12	0.36	-571.00	3312.00	16300	20230412	-53.31	7290	20240416	4.39	11807	-35.55	20240102	7290	4.39	20240416	15500	-50.90	20230418	7290	4.39	20240416	2.85	N	093370	500	471 억		6526217	N	N	123	N	00	N
76	20240417	140653	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7660	300	2	4.08	2213163620	291936	55.68	7360	7750	7360	9560	5160	7360	7581.10	6.92	0	88248	7926	7642	7466	7182	7006	7555	7095	472	2200	500	5440	10	1	94352104	7227	-13.42	2.31	12	0.31	-571.00	3312.00	16300	20230412	-53.01	7290	20240416	5.08	11807	-35.12	20240102	7290	5.08	20240416	15500	-50.58	20230418	7290	5.08	20240416	2.85	N	093370	500	471 억		6526217	N	N	123	N	00	N
77	20240417	130656	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7580	220	2	2.99	1928532020	254603	48.56	7360	7750	7360	9560	5160	7360	7574.78	6.92	0	88445	7926	7642	7466	7182	7006	7555	7095	472	2200	500	5440	10	1	94352104	7152	-13.27	2.29	12	0.27	-571.00	3312.00	16300	20230412	-53.50	7290	20240416	3.98	11807	-35.80	20240102	7290	3.98	20240416	15500	-51.10	20230418	7290	3.98	20240416	2.85	N	093370	500	471 억		6526217	N	N	123	N	00	N
78	20240417	120657	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7600	240	2	3.26	1785424590	235734	44.96	7360	7750	7360	9560	5160	7360	7574.03	6.92	0	90258	7926	7642	7466	7182	7006	7555	7095	472	2200	500	5440	10	1	94352104	7171	-13.31	2.29	12	0.25	-571.00	3312.00	16300	20230412	-53.37	7290	20240416	4.25	11807	-35.63	20240102	7290	4.25	20240416	15500	-50.97	20230418	7290	4.25	20240416	2.85	N	093370	500	471 억		6526217	N	N	123	N	00	N
79	20240417	110657	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7630	270	2	3.67	1656109680	218699	41.71	7360	7750	7360	9560	5160	7360	7572.69	6.92	0	89470	7926	7642	7466	7182	7006	7555	7095	472	2200	500	5440	10	1	94352104	7199	-13.36	2.30	12	0.23	-571.00	3312.00	16300	20230412	-53.19	7290	20240416	4.66	11807	-35.38	20240102	7290	4.66	20240416	15500	-50.77	20230418	7290	4.66	20240416	2.85	N	093370	500	471 억		6526217	N	N	123	N	00	N
80	20240417	100652	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7630	270	2	3.67	1276729070	168490	32.14	7360	7750	7360	9560	5160	7360	7577.66	6.92	0	81850	7926	7642	7466	7182	7006	7555	7095	472	2200	500	5440	10	1	94352104	7199	-13.36	2.30	12	0.18	-571.00	3312.00	16300	20230412	-53.19	7290	20240416	4.66	11807	-35.38	20240102	7290	4.66	20240416	15500	-50.77	20230418	7290	4.66	20240416	2.85	N	093370	500	471 억		6526217	N	N	123	N	00	N
81	20240417	090650	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7410	50	2	0.68	177768270	24053	4.59	7360	7440	7360	9560	5160	7360	7390.87	6.92	0	1730	7926	7642	7466	7182	7006	7555	7095	472	2200	500	5440	10	1	94352104	6991	-12.98	2.24	12	0.03	-571.00	3312.00	16300	20230412	-54.54	7290	20240416	1.65	11807	-37.24	20240102	7290	1.65	20240416	15500	-52.19	20230418	7290	1.65	20240416	2.85	N	093370	500	471 억		6526217	N	N	123	N	00	N
82	20240416	160654	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7360	-430	5	-5.52	3859574160	519160	196.14	7690	7750	7290	10120	5460	7790	7434.61	7.02	0	-171155	7983	7886	7823	7726	7663	7855	7695	472	2330	500	5760	10	1	94352104	6944	-12.89	2.22	12	0.55	-571.00	3312.00	16671	20230410	-55.85	7290	20240416	0.96	11807	-37.66	20240102	7290	0.96	20240416	15500	-52.52	20230418	7290	0.96	20240416	2.89	N	093370	500	471 억		6626898	N	N	123	N	00	N
83	20240416	150653	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7370	-420	5	-5.39	3636198610	488792	184.67	7690	7750	7290	10120	5460	7790	7439.15	7.02	0	-165617	7983	7886	7823	7726	7663	7855	7695	472	2330	500	5760	10	1	94352104	6954	-12.91	2.23	12	0.52	-571.00	3312.00	16671	20230410	-55.79	7290	20240416	1.10	11807	-37.58	20240102	7290	1.10	20240416	15500	-52.45	20230418	7290	1.10	20240416	2.89	N	093370	500	471 억		6626898	N	N	237	N	00	N
84	20240416	140651	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7330	-460	5	-5.91	3377934590	453673	171.40	7690	7750	7290	10120	5460	7790	7445.75	7.02	0	-148270	7983	7886	7823	7726	7663	7855	7695	472	2330	500	5760	10	1	94352104	6916	-12.84	2.21	12	0.48	-571.00	3312.00	16671	20230410	-56.03	7290	20240416	0.55	11807	-37.92	20240102	7290	0.55	20240416	15500	-52.71	20230418	7290	0.55	20240416	2.89	N	093370	500	471 억		6626898	N	N	237	N	00	N
85	20240416	130652	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7380	-410	5	-5.26	3056151730	409796	154.83	7690	7750	7290	10120	5460	7790	7457.74	7.02	0	-127704	7983	7886	7823	7726	7663	7855	7695	472	2330	500	5760	10	1	94352104	6963	-12.92	2.23	12	0.43	-571.00	3312.00	16671	20230410	-55.73	7290	20240416	1.23	11807	-37.49	20240102	7290	1.23	20240416	15500	-52.39	20230418	7290	1.23	20240416	2.89	N	093370	500	471 억		6626898	N	N	237	N	00	N
86	20240416	120655	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7360	-430	5	-5.52	2862923310	383579	144.92	7690	7750	7290	10120	5460	7790	7463.71	7.02	0	-114537	7983	7886	7823	7726	7663	7855	7695	472	2330	500	5760	10	1	94352104	6944	-12.89	2.22	12	0.41	-571.00	3312.00	16671	20230410	-55.85	7290	20240416	0.96	11807	-37.66	20240102	7290	0.96	20240416	15500	-52.52	20230418	7290	0.96	20240416	2.89	N	093370	500	471 억		6626898	N	N	237	N	00	N
87	20240416	110652	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7320	-470	5	-6.03	2311725430	308378	116.51	7690	7750	7310	10120	5460	7790	7496.40	7.02	0	-99897	7983	7886	7823	7726	7663	7855	7695	472	2330	500	5760	10	1	94352104	6907	-12.82	2.21	12	0.33	-571.00	3312.00	16671	20230410	-56.09	7310	20240416	0.14	11807	-38.00	20240102	7310	0.14	20240416	15500	-52.77	20230418	7310	0.14	20240416	2.89	N	093370	500	471 억		6626898	N	N	237	N	00	N
88	20240416	100644	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7520	-270	5	-3.47	1089494990	143826	54.34	7690	7750	7520	10120	5460	7790	7575.09	7.02	0	-40753	7983	7886	7823	7726	7663	7855	7695	472	2330	500	5760	10	1	94352104	7095	-13.17	2.27	12	0.15	-571.00	3312.00	16671	20230410	-54.89	7510	20240408	0.13	11807	-36.31	20240102	7510	0.13	20240408	15500	-51.48	20230418	7510	0.13	20240408	2.89	N	093370	500	471 억		6626898	N	N	237	N	00	N
89	20240416	090644	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7660	-130	5	-1.67	123830780	16106	6.09	7690	7750	7660	10120	5460	7790	7688.49	7.02	0	-103	7983	7886	7823	7726	7663	7855	7695	472	2330	500	5760	10	1	94352104	7227	-13.42	2.31	12	0.02	-571.00	3312.00	16671	20230410	-54.05	7510	20240408	2.00	11807	-35.12	20240102	7510	2.00	20240408	15500	-50.58	20230418	7510	2.00	20240408	2.89	N	093370	500	471 억		6626898	N	N	237	N	00	N
90	20240415	160642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7790	-210	5	-2.62	2063867960	263336	55.59	7850	7920	7760	10400	5600	8000	7837.51	6.99	0	24564	8533	8266	8033	7766	7533	8250	7750	472	2400	500	5920	10	1	94352104	7350	-13.64	2.35	12	0.28	-571.00	3312.00	16671	20230410	-53.27	7510	20240408	3.73	11807	-34.02	20240102	7510	3.73	20240408	15500	-49.74	20230418	7510	3.73	20240408	2.92	N	093370	500	471 억		6599476	N	N	237	N	00	N
91	20240415	150647	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7810	-190	5	-2.38	1783612850	227391	48.00	7850	7920	7760	10400	5600	8000	7843.81	6.99	0	30857	8533	8266	8033	7766	7533	8250	7750	472	2400	500	5920	10	1	94352104	7369	-13.68	2.36	12	0.24	-571.00	3312.00	16671	20230410	-53.15	7510	20240408	3.99	11807	-33.85	20240102	7510	3.99	20240408	15500	-49.61	20230418	7510	3.99	20240408	2.92	N	093370	500	471 억		6599476	N	N	287	N	00	N
92	20240415	140641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7830	-170	5	-2.12	1372292600	174846	36.91	7850	7920	7760	10400	5600	8000	7848.58	6.99	0	35859	8533	8266	8033	7766	7533	8250	7750	472	2400	500	5920	10	1	94352104	7388	-13.71	2.36	12	0.19	-571.00	3312.00	16671	20230410	-53.03	7510	20240408	4.26	11807	-33.68	20240102	7510	4.26	20240408	15500	-49.48	20230418	7510	4.26	20240408	2.92	N	093370	500	471 억		6599476	N	N	287	N	00	N
93	20240415	130635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7870	-130	5	-1.62	1154519560	147166	31.07	7850	7920	7760	10400	5600	8000	7845.01	6.99	0	32954	8533	8266	8033	7766	7533	8250	7750	472	2400	500	5920	10	1	94352104	7426	-13.78	2.38	12	0.16	-571.00	3312.00	16671	20230410	-52.79	7510	20240408	4.79	11807	-33.34	20240102	7510	4.79	20240408	15500	-49.23	20230418	7510	4.79	20240408	2.92	N	093370	500	471 억		6599476	N	N	287	N	00	N
94	20240415	120645	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7850	-150	5	-1.88	1073706800	136899	28.90	7850	7920	7760	10400	5600	8000	7843.05	6.99	0	33048	8533	8266	8033	7766	7533	8250	7750	472	2400	500	5920	10	1	94352104	7407	-13.75	2.37	12	0.15	-571.00	3312.00	16671	20230410	-52.91	7510	20240408	4.53	11807	-33.51	20240102	7510	4.53	20240408	15500	-49.35	20230418	7510	4.53	20240408	2.92	N	093370	500	471 억		6599476	N	N	287	N	00	N
95	20240415	110645	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7850	-150	5	-1.88	937114510	119528	25.23	7850	7920	7760	10400	5600	8000	7840.12	6.99	0	37181	8533	8266	8033	7766	7533	8250	7750	472	2400	500	5920	10	1	94352104	7407	-13.75	2.37	12	0.13	-571.00	3312.00	16671	20230410	-52.91	7510	20240408	4.53	11807	-33.51	20240102	7510	4.53	20240408	15500	-49.35	20230418	7510	4.53	20240408	2.92	N	093370	500	471 억		6599476	N	N	287	N	00	N
96	20240415	100641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7870	-130	5	-1.62	722577110	92197	19.46	7850	7920	7760	10400	5600	8000	7837.31	6.99	0	31660	8533	8266	8033	7766	7533	8250	7750	472	2400	500	5920	10	1	94352104	7426	-13.78	2.38	12	0.10	-571.00	3312.00	16671	20230410	-52.79	7510	20240408	4.79	11807	-33.34	20240102	7510	4.79	20240408	15500	-49.23	20230418	7510	4.79	20240408	2.92	N	093370	500	471 억		6599476	N	N	287	N	00	N
97	20240415	090646	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7830	-170	5	-2.12	123519120	15721	3.32	7850	7890	7820	10400	5600	8000	7856.92	6.99	0	2602	8533	8266	8033	7766	7533	8250	7750	472	2400	500	5920	10	1	94352104	7388	-13.71	2.36	12	0.02	-571.00	3312.00	16671	20230410	-53.03	7510	20240408	4.26	11807	-33.68	20240102	7510	4.26	20240408	15500	-49.48	20230418	7510	4.26	20240408	2.92	N	093370	500	471 억		6599476	N	N	287	N	00	N
98	20240412	160641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8000	-80	5	-0.99	3746231420	470204	90.74	8000	8300	7800	10500	5660	8080	7967.23	7.05	0	-75033	8453	8266	8113	7926	7773	8360	8020	472	2420	500	5970	10	1	94352104	7548	-14.01	2.42	12	0.50	-571.00	3312.00	16671	20230410	-52.01	7510	20240408	6.52	11807	-32.24	20240102	7510	6.52	20240408	16690	-52.07	20230412	7510	6.52	20240408	2.95	N	093370	500	471 억		6648565	N	N	287	N	00	N
99	20240412	150643	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7990	-90	5	-1.11	3611514880	453360	87.49	8000	8300	7800	10500	5660	8080	7966.11	7.05	0	-70699	8453	8266	8113	7926	7773	8360	8020	472	2420	500	5970	10	1	94352104	7539	-13.99	2.41	12	0.48	-571.00	3312.00	16671	20230410	-52.07	7510	20240408	6.39	11807	-32.33	20240102	7510	6.39	20240408	16690	-52.13	20230412	7510	6.39	20240408	2.95	N	093370	500	471 억		6648565	N	N	66	N	00	N
100	20240412	140640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8010	-70	5	-0.87	3437973240	431692	83.31	8000	8300	7800	10500	5660	8080	7963.95	7.05	0	-69064	8453	8266	8113	7926	7773	8360	8020	472	2420	500	5970	10	1	94352104	7558	-14.03	2.42	12	0.46	-571.00	3312.00	16671	20230410	-51.95	7510	20240408	6.66	11807	-32.16	20240102	7510	6.66	20240408	16690	-52.01	20230412	7510	6.66	20240408	2.95	N	093370	500	471 억		6648565	N	N	66	N	00	N
101	20240412	130634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8000	-80	5	-0.99	3316249800	416486	80.37	8000	8300	7800	10500	5660	8080	7962.45	7.05	0	-64926	8453	8266	8113	7926	7773	8360	8020	472	2420	500	5970	10	1	94352104	7548	-14.01	2.42	12	0.44	-571.00	3312.00	16671	20230410	-52.01	7510	20240408	6.52	11807	-32.24	20240102	7510	6.52	20240408	16690	-52.07	20230412	7510	6.52	20240408	2.95	N	093370	500	471 억		6648565	N	N	66	N	00	N
102	20240412	120640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7980	-100	5	-1.24	3194230550	401225	77.43	8000	8300	7800	10500	5660	8080	7961.20	7.05	0	-59880	8453	8266	8113	7926	7773	8360	8020	472	2420	500	5970	10	1	94352104	7529	-13.98	2.41	12	0.43	-571.00	3312.00	16671	20230410	-52.13	7510	20240408	6.26	11807	-32.41	20240102	7510	6.26	20240408	16690	-52.19	20230412	7510	6.26	20240408	2.95	N	093370	500	471 억		6648565	N	N	66	N	00	N
103	20240412	110637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8000	-80	5	-0.99	2541885600	320503	61.85	8000	8060	7800	10500	5660	8080	7930.93	7.05	0	-58299	8453	8266	8113	7926	7773	8360	8020	472	2420	500	5970	10	1	94352104	7548	-14.01	2.42	12	0.34	-571.00	3312.00	16671	20230410	-52.01	7510	20240408	6.52	11807	-32.24	20240102	7510	6.52	20240408	16690	-52.07	20230412	7510	6.52	20240408	2.95	N	093370	500	471 억		6648565	N	N	66	N	00	N
104	20240412	100638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7900	-180	5	-2.23	1969288520	248531	47.96	8000	8060	7800	10500	5660	8080	7923.71	7.05	0	-45681	8453	8266	8113	7926	7773	8360	8020	472	2420	500	5970	10	1	94352104	7454	-13.84	2.39	12	0.26	-571.00	3312.00	16671	20230410	-52.61	7510	20240408	5.19	11807	-33.09	20240102	7510	5.19	20240408	16690	-52.67	20230412	7510	5.19	20240408	2.95	N	093370	500	471 억		6648565	N	N	66	N	00	N
105	20240412	090637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7920	-160	5	-1.98	704650600	88053	16.99	8000	8060	7910	10500	5660	8080	8002.57	7.05	0	-19610	8453	8266	8113	7926	7773	8360	8020	472	2420	500	5970	10	1	94352104	7473	-13.87	2.39	12	0.09	-571.00	3312.00	16671	20230410	-52.49	7510	20240408	5.46	11807	-32.92	20240102	7510	5.46	20240408	16690	-52.55	20230412	7510	5.46	20240408	2.95	N	093370	500	471 억		6648565	N	N	66	N	00	N
106	20240411	160632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8080	-50	5	-0.62	4145313170	511615	55.36	8000	8300	7960	10560	5700	8130	8102.43	6.97	0	-1433	8536	8332	7966	7762	7396	8435	7865	472	2430	500	6010	10	1	94352104	7624	-14.15	2.44	12	0.54	-571.00	3312.00	16671	20230410	-51.53	7510	20240408	7.59	11807	-31.57	20240102	7510	7.59	20240408	16690	-51.59	20230412	7510	7.59	20240408	2.96	N	093370	500	471 억		6575994	N	N	66	N	00	N
107	20240411	150640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8110	-20	5	-0.25	3533156250	435876	47.16	8000	8300	7960	10560	5700	8130	8105.87	6.97	0	777	8536	8332	7966	7762	7396	8435	7865	472	2430	500	6010	10	1	94352104	7652	-14.20	2.45	12	0.46	-571.00	3312.00	16671	20230410	-51.35	7510	20240408	7.99	11807	-31.31	20240102	7510	7.99	20240408	16690	-51.41	20230412	7510	7.99	20240408	2.96	N	093370	500	471 억		6575994	N	N	605	N	00	N
108	20240411	140636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8190	60	2	0.74	2980958580	368022	39.82	8000	8300	7960	10560	5700	8130	8099.94	6.97	0	1251	8536	8332	7966	7762	7396	8435	7865	472	2430	500	6010	10	1	94352104	7727	-14.34	2.47	12	0.39	-571.00	3312.00	16671	20230410	-50.87	7510	20240408	9.05	11807	-30.63	20240102	7510	9.05	20240408	16690	-50.93	20230412	7510	9.05	20240408	2.96	N	093370	500	471 억		6575994	N	N	605	N	00	N
109	20240411	130628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8190	60	2	0.74	2487895330	307836	33.31	8000	8300	7960	10560	5700	8130	8081.87	6.97	0	-141	8536	8332	7966	7762	7396	8435	7865	472	2430	500	6010	10	1	94352104	7727	-14.34	2.47	12	0.33	-571.00	3312.00	16671	20230410	-50.87	7510	20240408	9.05	11807	-30.63	20240102	7510	9.05	20240408	16690	-50.93	20230412	7510	9.05	20240408	2.96	N	093370	500	471 억		6575994	N	N	605	N	00	N
110	20240411	120638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8090	-40	5	-0.49	1703654010	212075	22.95	8000	8150	7960	10560	5700	8130	8033.20	6.97	0	-6468	8536	8332	7966	7762	7396	8435	7865	472	2430	500	6010	10	1	94352104	7633	-14.17	2.44	12	0.22	-571.00	3312.00	16671	20230410	-51.47	7510	20240408	7.72	11807	-31.48	20240102	7510	7.72	20240408	16690	-51.53	20230412	7510	7.72	20240408	2.96	N	093370	500	471 억		6575994	N	N	605	N	00	N
111	20240411	110631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8030	-100	5	-1.23	1241844930	155013	16.77	8000	8110	7960	10560	5700	8130	8011.13	6.97	0	-9593	8536	8332	7966	7762	7396	8435	7865	472	2430	500	6010	10	1	94352104	7576	-14.06	2.42	12	0.16	-571.00	3312.00	16671	20230410	-51.83	7510	20240408	6.92	11807	-31.99	20240102	7510	6.92	20240408	16690	-51.89	20230412	7510	6.92	20240408	2.96	N	093370	500	471 억		6575994	N	N	605	N	00	N
112	20240411	100639	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7990	-140	5	-1.72	964613090	120429	13.03	8000	8110	7960	10560	5700	8130	8009.68	6.97	0	-3328	8536	8332	7966	7762	7396	8435	7865	472	2430	500	6010	10	1	94352104	7539	-13.99	2.41	12	0.13	-571.00	3312.00	16671	20230410	-52.07	7510	20240408	6.39	11807	-32.33	20240102	7510	6.39	20240408	16690	-52.13	20230412	7510	6.39	20240408	2.96	N	093370	500	471 억		6575994	N	N	605	N	00	N
113	20240411	090634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7990	-140	5	-1.72	221691610	27644	2.99	8000	8100	7990	10560	5700	8130	8019.00	6.97	0	2396	8536	8332	7966	7762	7396	8435	7865	472	2430	500	6010	10	1	94352104	7539	-13.99	2.41	12	0.03	-571.00	3312.00	16671	20230410	-52.07	7510	20240408	6.39	11807	-32.33	20240102	7510	6.39	20240408	16690	-52.13	20230412	7510	6.39	20240408	2.96	N	093370	500	471 억		6575994	N	N	605	N	00	N
114	20240409	160625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8130	530	2	6.97	7367944910	920228	218.31	7600	8170	7600	9880	5320	7600	8006.14	6.67	0	286141	7953	7776	7643	7466	7333	7710	7400	472	2280	500	5620	10	1	94352104	7671	-14.24	2.45	12	0.98	-571.00	3312.00	16671	20230410	-51.23	7510	20240408	8.26	11807	-31.14	20240102	7510	8.26	20240408	17070	-52.37	20230410	7510	8.26	20240408	2.96	N	093370	500	471 억		6290660	N	N	605	N	00	N
115	20240409	150629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8120	520	2	6.84	6983887050	872945	207.09	7600	8170	7600	9880	5320	7600	8000.38	6.67	0	270313	7953	7776	7643	7466	7333	7710	7400	472	2280	500	5620	10	1	94352104	7661	-14.22	2.45	12	0.93	-571.00	3312.00	16671	20230410	-51.29	7510	20240408	8.12	11807	-31.23	20240102	7510	8.12	20240408	17070	-52.43	20230410	7510	8.12	20240408	2.96	N	093370	500	471 억		6290660	N	N	0	N	00	N
116	20240409	140633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8070	470	2	6.18	5372358440	674507	160.01	7600	8150	7600	9880	5320	7600	7964.87	6.67	0	197629	7953	7776	7643	7466	7333	7710	7400	472	2280	500	5620	10	1	94352104	7614	-14.13	2.44	12	0.71	-571.00	3312.00	16671	20230410	-51.59	7510	20240408	7.46	11807	-31.65	20240102	7510	7.46	20240408	17070	-52.72	20230410	7510	7.46	20240408	2.96	N	093370	500	471 억		6290660	N	N	0	N	00	N
117	20240409	130627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	8030	430	2	5.66	4425831170	557309	132.21	7600	8150	7600	9880	5320	7600	7941.44	6.67	0	151770	7953	7776	7643	7466	7333	7710	7400	472	2280	500	5620	10	1	94352104	7576	-14.06	2.42	12	0.59	-571.00	3312.00	16671	20230410	-51.83	7510	20240408	6.92	11807	-31.99	20240102	7510	6.92	20240408	17070	-52.96	20230410	7510	6.92	20240408	2.96	N	093370	500	471 억		6290660	N	N	0	N	00	N
118	20240409	120629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7810	210	2	2.76	3644331110	459147	108.92	7600	8150	7600	9880	5320	7600	7937.19	6.67	0	130163	7953	7776	7643	7466	7333	7710	7400	472	2280	500	5620	10	1	94352104	7369	-13.68	2.36	12	0.49	-571.00	3312.00	16671	20230410	-53.15	7510	20240408	3.99	11807	-33.85	20240102	7510	3.99	20240408	17070	-54.25	20230410	7510	3.99	20240408	2.96	N	093370	500	471 억		6290660	N	N	0	N	00	N
119	20240409	110628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7850	250	2	3.29	3361645890	423019	100.35	7600	8150	7600	9880	5320	7600	7946.81	6.67	0	129877	7953	7776	7643	7466	7333	7710	7400	472	2280	500	5620	10	1	94352104	7407	-13.75	2.37	12	0.45	-571.00	3312.00	16671	20230410	-52.91	7510	20240408	4.53	11807	-33.51	20240102	7510	4.53	20240408	17070	-54.01	20230410	7510	4.53	20240408	2.96	N	093370	500	471 억		6290660	N	N	0	N	00	N
120	20240409	100624	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7910	310	2	4.08	2697091530	338860	80.39	7600	8150	7600	9880	5320	7600	7959.32	6.67	0	139721	7953	7776	7643	7466	7333	7710	7400	472	2280	500	5620	10	1	94352104	7463	-13.85	2.39	12	0.36	-571.00	3312.00	16671	20230410	-52.55	7510	20240408	5.33	11807	-33.01	20240102	7510	5.33	20240408	17070	-53.66	20230410	7510	5.33	20240408	2.96	N	093370	500	471 억		6290660	N	N	0	N	00	N
121	20240409	090635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	7850	250	2	3.29	519905370	66856	15.86	7600	7910	7600	9880	5320	7600	7776.53	6.67	0	28764	7953	7776	7643	7466	7333	7710	7400	472	2280	500	5620	10	1	94352104	7407	-13.75	2.37	12	0.07	-571.00	3312.00	16671	20230410	-52.91	7510	20240408	4.53	11807	-33.51	20240102	7510	4.53	20240408	17070	-54.01	20230410	7510	4.53	20240408	2.96	N	093370	500	471 억		6290660	N	N	0	N	00	N
122	20240408	160622	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7600	-240	5	-3.06	3141172060	414784	165.68	7810	7820	7510	10190	5490	7840	7572.77	6.75	0	-84638	8020	7930	7870	7780	7720	7900	7750	472	2350	500	5800	10	1	94352104	7171	-13.31	2.29	12	0.44	-571.00	3312.00	16671	20230410	-54.41	7510	20240408	1.20	11807	-35.63	20240102	7510	1.20	20240408	17070	-55.48	20230410	7510	1.20	20240408	2.96	N	093370	500	471 억		6365710	N	N	587	N	00	N
123	20240408	150627	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7560	-280	5	-3.57	2709695590	358070	143.03	7810	7820	7510	10190	5490	7840	7567.50	6.75	0	-83324	8020	7930	7870	7780	7720	7900	7750	472	2350	500	5800	10	1	94352104	7133	-13.24	2.28	12	0.38	-571.00	3312.00	16671	20230410	-54.65	7510	20240408	0.67	11807	-35.97	20240102	7510	0.67	20240408	17070	-55.71	20230410	7510	0.67	20240408	2.96	N	093370	500	471 억		6365710	N	N	587	N	00	N
124	20240408	140628	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7560	-280	5	-3.57	2450235780	323745	129.32	7810	7820	7510	10190	5490	7840	7568.41	6.75	0	-82996	8020	7930	7870	7780	7720	7900	7750	472	2350	500	5800	10	1	94352104	7133	-13.24	2.28	12	0.34	-571.00	3312.00	16671	20230410	-54.65	7510	20240408	0.67	11807	-35.97	20240102	7510	0.67	20240408	17070	-55.71	20230410	7510	0.67	20240408	2.96	N	093370	500	471 억		6365710	N	N	587	N	00	N
125	20240408	130625	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7530	-310	5	-3.95	2295288310	303204	121.11	7810	7820	7510	10190	5490	7840	7570.11	6.75	0	-84637	8020	7930	7870	7780	7720	7900	7750	472	2350	500	5800	10	1	94352104	7105	-13.19	2.27	12	0.32	-571.00	3312.00	16671	20230410	-54.83	7510	20240408	0.27	11807	-36.22	20240102	7510	0.27	20240408	17070	-55.89	20230410	7510	0.27	20240408	2.96	N	093370	500	471 억		6365710	N	N	587	N	00	N
126	20240408	120627	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7550	-290	5	-3.70	2068026910	273040	109.06	7810	7820	7510	10190	5490	7840	7574.08	6.75	0	-85404	8020	7930	7870	7780	7720	7900	7750	472	2350	500	5800	10	1	94352104	7124	-13.22	2.28	12	0.29	-571.00	3312.00	16671	20230410	-54.71	7510	20240408	0.53	11807	-36.05	20240102	7510	0.53	20240408	17070	-55.77	20230410	7510	0.53	20240408	2.96	N	093370	500	471 억		6365710	N	N	587	N	00	N
127	20240408	110629	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7540	-300	5	-3.83	1872132970	247036	98.68	7810	7820	7510	10190	5490	7840	7578.38	6.75	0	-84619	8020	7930	7870	7780	7720	7900	7750	472	2350	500	5800	10	1	94352104	7114	-13.20	2.28	12	0.26	-571.00	3312.00	16671	20230410	-54.77	7510	20240408	0.40	11807	-36.14	20240102	7510	0.40	20240408	17070	-55.83	20230410	7510	0.40	20240408	2.96	N	093370	500	471 억		6365710	N	N	587	N	00	N
128	20240408	100621	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7530	-310	5	-3.95	1521153040	200465	80.07	7810	7820	7510	10190	5490	7840	7588.12	6.75	0	-77384	8020	7930	7870	7780	7720	7900	7750	472	2350	500	5800	10	1	94352104	7105	-13.19	2.27	12	0.21	-571.00	3312.00	16671	20230410	-54.83	7510	20240408	0.27	11807	-36.22	20240102	7510	0.27	20240408	17070	-55.89	20230410	7510	0.27	20240408	2.96	N	093370	500	471 억		6365710	N	N	587	N	00	N
129	20240408	090628	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	7580	-260	5	-3.32	496587140	64614	25.81	7810	7820	7550	10190	5490	7840	7685.44	6.75	0	-34811	8020	7930	7870	7780	7720	7900	7750	472	2350	500	5800	10	1	94352104	7152	-13.27	2.29	12	0.07	-571.00	3312.00	16671	20230410	-54.53	7550	20240408	0.40	11807	-35.80	20240102	7550	0.40	20240408	17070	-55.59	20230410	7550	0.40	20240408	2.96	N	093370	500	471 억		6365710	N	N	587	N	00	N
130	20240405	160627	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7840	-160	5	-2.00	1897453090	241254	89.13	7900	7960	7810	10400	5600	8000	7865.23	6.78	0	-46624	8206	8102	7986	7882	7766	8155	7935	472	2400	500	5920	10	1	94352104	7397	-13.73	2.37	12	0.26	-571.00	3312.00	16671	20230410	-52.97	7770	20240329	0.90	11807	-33.60	20240102	7770	0.90	20240329	17070	-54.07	20230410	7770	0.90	20240329	2.97	N	093370	500	471 억		6399482	N	N	587	N	00	N
131	20240405	150624	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7840	-160	5	-2.00	1658742640	210788	77.87	7900	7960	7820	10400	5600	8000	7869.25	6.78	0	-40880	8206	8102	7986	7882	7766	8155	7935	472	2400	500	5920	10	1	94352104	7397	-13.73	2.37	12	0.22	-571.00	3312.00	16671	20230410	-52.97	7770	20240329	0.90	11807	-33.60	20240102	7770	0.90	20240329	17070	-54.07	20230410	7770	0.90	20240329	2.97	N	093370	500	471 억		6399482	N	N	440	N	00	N
132	20240405	140623	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7900	-100	5	-1.25	1005519060	127580	47.13	7900	7960	7830	10400	5600	8000	7881.48	6.78	0	-34896	8206	8102	7986	7882	7766	8155	7935	472	2400	500	5920	10	1	94352104	7454	-13.84	2.39	12	0.14	-571.00	3312.00	16671	20230410	-52.61	7770	20240329	1.67	11807	-33.09	20240102	7770	1.67	20240329	17070	-53.72	20230410	7770	1.67	20240329	2.97	N	093370	500	471 억		6399482	N	N	440	N	00	N
133	20240405	130621	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7870	-130	5	-1.62	938440780	119075	43.99	7900	7960	7830	10400	5600	8000	7881.09	6.78	0	-33538	8206	8102	7986	7882	7766	8155	7935	472	2400	500	5920	10	1	94352104	7426	-13.78	2.38	12	0.13	-571.00	3312.00	16671	20230410	-52.79	7770	20240329	1.29	11807	-33.34	20240102	7770	1.29	20240329	17070	-53.90	20230410	7770	1.29	20240329	2.97	N	093370	500	471 억		6399482	N	N	440	N	00	N
134	20240405	120622	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7870	-130	5	-1.62	846929970	107448	39.69	7900	7960	7830	10400	5600	8000	7882.23	6.78	0	-30600	8206	8102	7986	7882	7766	8155	7935	472	2400	500	5920	10	1	94352104	7426	-13.78	2.38	12	0.11	-571.00	3312.00	16671	20230410	-52.79	7770	20240329	1.29	11807	-33.34	20240102	7770	1.29	20240329	17070	-53.90	20230410	7770	1.29	20240329	2.97	N	093370	500	471 억		6399482	N	N	440	N	00	N
135	20240405	110627	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7850	-150	5	-1.88	688963270	87387	32.28	7900	7960	7830	10400	5600	8000	7884.05	6.78	0	-15998	8206	8102	7986	7882	7766	8155	7935	472	2400	500	5920	10	1	94352104	7407	-13.75	2.37	12	0.09	-571.00	3312.00	16671	20230410	-52.91	7770	20240329	1.03	11807	-33.51	20240102	7770	1.03	20240329	17070	-54.01	20230410	7770	1.03	20240329	2.97	N	093370	500	471 억		6399482	N	N	440	N	00	N
136	20240405	100535	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7910	-90	5	-1.12	290199400	36671	13.55	7900	7960	7880	10400	5600	8000	7913.59	6.78	0	-4807	8206	8102	7986	7882	7766	8155	7935	472	2400	500	5920	10	1	94352104	7463	-13.85	2.39	12	0.04	-571.00	3312.00	16671	20230410	-52.55	7770	20240329	1.80	11807	-33.01	20240102	7770	1.80	20240329	17070	-53.66	20230410	7770	1.80	20240329	2.97	N	093370	500	471 억		6399482	N	N	440	N	00	N
137	20240405	090615	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7920	-80	5	-1.00	63951920	8094	2.99	7900	7940	7880	10400	5600	8000	7901.15	6.78	0	-1753	8206	8102	7986	7882	7766	8155	7935	472	2400	500	5920	10	1	94352104	7473	-13.87	2.39	12	0.01	-571.00	3312.00	16671	20230410	-52.49	7770	20240329	1.93	11807	-32.92	20240102	7770	1.93	20240329	17070	-53.60	20230410	7770	1.93	20240329	2.97	N	093370	500	471 억		6399482	N	N	440	N	00	N
138	20240404	160616	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8000	90	2	1.14	2142621360	268877	78.07	7980	8090	7870	10280	5540	7910	7968.74	6.75	0	25353	8123	8016	7923	7816	7723	7970	7770	472	2370	500	5850	10	1	94352104	7548	-14.01	2.42	12	0.28	-571.00	3312.00	17139	20230330	-53.32	7770	20240329	2.96	11807	-32.24	20240102	7770	2.96	20240329	17070	-53.13	20230410	7770	2.96	20240329	2.97	N	093370	500	471 억		6367150	N	N	440	N	00	N
139	20240404	150613	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7960	50	2	0.63	1759072560	220870	64.13	7980	8090	7870	10280	5540	7910	7964.29	6.75	0	14070	8123	8016	7923	7816	7723	7970	7770	472	2370	500	5850	10	1	94352104	7510	-13.94	2.40	12	0.23	-571.00	3312.00	17139	20230330	-53.56	7770	20240329	2.45	11807	-32.58	20240102	7770	2.45	20240329	17070	-53.37	20230410	7770	2.45	20240329	2.97	N	093370	500	471 억		6367150	N	N	517	N	00	N
140	20240404	140615	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7970	60	2	0.76	1463641870	183815	53.37	7980	8090	7870	10280	5540	7910	7962.58	6.75	0	15888	8123	8016	7923	7816	7723	7970	7770	472	2370	500	5850	10	1	94352104	7520	-13.96	2.41	12	0.19	-571.00	3312.00	17139	20230330	-53.50	7770	20240329	2.57	11807	-32.50	20240102	7770	2.57	20240329	17070	-53.31	20230410	7770	2.57	20240329	2.97	N	093370	500	471 억		6367150	N	N	517	N	00	N
141	20240404	130608	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7890	-20	5	-0.25	1254708510	157432	45.71	7980	8090	7870	10280	5540	7910	7969.84	6.75	0	14731	8123	8016	7923	7816	7723	7970	7770	472	2370	500	5850	10	1	94352104	7444	-13.82	2.38	12	0.17	-571.00	3312.00	17139	20230330	-53.96	7770	20240329	1.54	11807	-33.18	20240102	7770	1.54	20240329	17070	-53.78	20230410	7770	1.54	20240329	2.97	N	093370	500	471 억		6367150	N	N	517	N	00	N
142	20240404	120612	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7930	20	2	0.25	973497310	121842	35.38	7980	8090	7920	10280	5540	7910	7989.83	6.75	0	26726	8123	8016	7923	7816	7723	7970	7770	472	2370	500	5850	10	1	94352104	7482	-13.89	2.39	12	0.13	-571.00	3312.00	17139	20230330	-53.73	7770	20240329	2.06	11807	-32.84	20240102	7770	2.06	20240329	17070	-53.54	20230410	7770	2.06	20240329	2.97	N	093370	500	471 억		6367150	N	N	517	N	00	N
143	20240404	110615	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7950	40	2	0.51	787054220	98397	28.57	7980	8090	7920	10280	5540	7910	7998.76	6.75	0	36326	8123	8016	7923	7816	7723	7970	7770	472	2370	500	5850	10	1	94352104	7501	-13.92	2.40	12	0.10	-571.00	3312.00	17139	20230330	-53.61	7770	20240329	2.32	11807	-32.67	20240102	7770	2.32	20240329	17070	-53.43	20230410	7770	2.32	20240329	2.97	N	093370	500	471 억		6367150	N	N	517	N	00	N
144	20240404	100614	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8020	110	2	1.39	553784600	69176	20.09	7980	8090	7920	10280	5540	7910	8005.44	6.75	0	29157	8123	8016	7923	7816	7723	7970	7770	472	2370	500	5850	10	1	94352104	7567	-14.05	2.42	12	0.07	-571.00	3312.00	17139	20230330	-53.21	7770	20240329	3.22	11807	-32.07	20240102	7770	3.22	20240329	17070	-53.02	20230410	7770	3.22	20240329	2.97	N	093370	500	471 억		6367150	N	N	517	N	00	N
145	20240404	090613	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7950	40	2	0.51	66881830	8400	2.44	7980	7980	7920	10280	5540	7910	7962.12	6.75	0	-1222	8123	8016	7923	7816	7723	7970	7770	472	2370	500	5850	10	1	94352104	7501	-13.92	2.40	12	0.01	-571.00	3312.00	17139	20230330	-53.61	7770	20240329	2.32	11807	-32.67	20240102	7770	2.32	20240329	17070	-53.43	20230410	7770	2.32	20240329	2.97	N	093370	500	471 억		6367150	N	N	517	N	00	N
146	20240403	160614	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7910	-130	5	-1.62	2694311800	341882	131.65	8030	8030	7830	10450	5630	8040	7880.71	6.80	0	-67095	8266	8152	8096	7982	7926	8125	7955	472	2410	500	5940	10	1	94352104	7463	-13.85	2.39	12	0.36	-571.00	3312.00	17139	20230330	-53.85	7770	20240329	1.80	11807	-33.01	20240102	7770	1.80	20240329	17070	-53.66	20230410	7770	1.80	20240329	3.01	N	093370	500	471 억		6414014	N	N	517	N	00	N
147	20240403	150612	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7910	-130	5	-1.62	2314315170	293786	113.13	8030	8030	7830	10450	5630	8040	7877.43	6.80	0	-70538	8266	8152	8096	7982	7926	8125	7955	472	2410	500	5940	10	1	94352104	7463	-13.85	2.39	12	0.31	-571.00	3312.00	17139	20230330	-53.85	7770	20240329	1.80	11807	-33.01	20240102	7770	1.80	20240329	17070	-53.66	20230410	7770	1.80	20240329	3.01	N	093370	500	471 억		6414014	N	N	1000	N	00	N
148	20240403	140608	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7890	-150	5	-1.87	2027793510	257533	99.17	8030	8030	7830	10450	5630	8040	7873.77	6.80	0	-64611	8266	8152	8096	7982	7926	8125	7955	472	2410	500	5940	10	1	94352104	7444	-13.82	2.38	12	0.27	-571.00	3312.00	17139	20230330	-53.96	7770	20240329	1.54	11807	-33.18	20240102	7770	1.54	20240329	17070	-53.78	20230410	7770	1.54	20240329	3.01	N	093370	500	471 억		6414014	N	N	1000	N	00	N
149	20240403	130608	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7860	-180	5	-2.24	1868063000	237228	91.35	8030	8030	7830	10450	5630	8040	7874.39	6.80	0	-60848	8266	8152	8096	7982	7926	8125	7955	472	2410	500	5940	10	1	94352104	7416	-13.77	2.37	12	0.25	-571.00	3312.00	17139	20230330	-54.14	7770	20240329	1.16	11807	-33.43	20240102	7770	1.16	20240329	17070	-53.95	20230410	7770	1.16	20240329	3.01	N	093370	500	471 억		6414014	N	N	1000	N	00	N
150	20240403	120607	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7850	-190	5	-2.36	1415695930	179554	69.14	8030	8030	7840	10450	5630	8040	7884.32	6.80	0	-44180	8266	8152	8096	7982	7926	8125	7955	472	2410	500	5940	10	1	94352104	7407	-13.75	2.37	12	0.19	-571.00	3312.00	17139	20230330	-54.20	7770	20240329	1.03	11807	-33.51	20240102	7770	1.03	20240329	17070	-54.01	20230410	7770	1.03	20240329	3.01	N	093370	500	471 억		6414014	N	N	1000	N	00	N
151	20240403	110608	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7870	-170	5	-2.11	1051277750	133199	51.29	8030	8030	7840	10450	5630	8040	7892.29	6.80	0	-30671	8266	8152	8096	7982	7926	8125	7955	472	2410	500	5940	10	1	94352104	7426	-13.78	2.38	12	0.14	-571.00	3312.00	17139	20230330	-54.08	7770	20240329	1.29	11807	-33.34	20240102	7770	1.29	20240329	17070	-53.90	20230410	7770	1.29	20240329	3.01	N	093370	500	471 억		6414014	N	N	1000	N	00	N
152	20240403	100609	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7900	-140	5	-1.74	701761000	88904	34.23	8030	8030	7840	10450	5630	8040	7893.10	6.80	0	-12560	8266	8152	8096	7982	7926	8125	7955	472	2410	500	5940	10	1	94352104	7454	-13.84	2.39	12	0.09	-571.00	3312.00	17139	20230330	-53.91	7770	20240329	1.67	11807	-33.09	20240102	7770	1.67	20240329	17070	-53.72	20230410	7770	1.67	20240329	3.01	N	093370	500	471 억		6414014	N	N	1000	N	00	N
153	20240403	090609	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	7900	-140	5	-1.74	133199450	16779	6.46	8030	8030	7890	10450	5630	8040	7937.10	6.80	0	-8793	8266	8152	8096	7982	7926	8125	7955	472	2410	500	5940	10	1	94352104	7454	-13.84	2.39	12	0.02	-571.00	3312.00	17139	20230330	-53.91	7770	20240329	1.67	11807	-33.09	20240102	7770	1.67	20240329	17070	-53.72	20230410	7770	1.67	20240329	3.01	N	093370	500	471 억		6414014	N	N	1000	N	00	N
154	20240402	160559	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8040	-130	5	-1.59	2097696840	258447	62.66	8160	8210	8040	10620	5720	8170	8116.55	6.87	0	-71713	8310	8240	8110	8040	7910	8275	8075	472	2450	500	6040	10	1	94352104	7586	-14.08	2.43	12	0.27	-571.00	3312.00	17139	20230330	-53.09	7770	20240329	3.47	11807	-31.90	20240102	7770	3.47	20240329	17070	-52.90	20230410	7770	3.47	20240329	3.00	N	093370	500	471 억		6479491	N	N	1000	N	00	N
155	20240402	150606	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8070	-100	5	-1.22	1919928710	236359	57.31	8160	8210	8040	10620	5720	8170	8122.93	6.87	0	-76397	8310	8240	8110	8040	7910	8275	8075	472	2450	500	6040	10	1	94352104	7614	-14.13	2.44	12	0.25	-571.00	3312.00	17139	20230330	-52.91	7770	20240329	3.86	11807	-31.65	20240102	7770	3.86	20240329	17070	-52.72	20230410	7770	3.86	20240329	3.00	N	093370	500	471 억		6479491	N	N	41	N	00	N
156	20240402	140608	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8060	-110	5	-1.35	1669460690	205257	49.76	8160	8210	8060	10620	5720	8170	8133.51	6.87	0	-64160	8310	8240	8110	8040	7910	8275	8075	472	2450	500	6040	10	1	94352104	7605	-14.12	2.43	12	0.22	-571.00	3312.00	17139	20230330	-52.97	7770	20240329	3.73	11807	-31.74	20240102	7770	3.73	20240329	17070	-52.78	20230410	7770	3.73	20240329	3.00	N	093370	500	471 억		6479491	N	N	41	N	00	N
157	20240402	130559	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8100	-70	5	-0.86	1486662290	182623	44.28	8160	8210	8080	10620	5720	8170	8140.61	6.87	0	-56624	8310	8240	8110	8040	7910	8275	8075	472	2450	500	6040	10	1	94352104	7643	-14.19	2.45	12	0.19	-571.00	3312.00	17139	20230330	-52.74	7770	20240329	4.25	11807	-31.40	20240102	7770	4.25	20240329	17070	-52.55	20230410	7770	4.25	20240329	3.00	N	093370	500	471 억		6479491	N	N	41	N	00	N
158	20240402	120555	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8120	-50	5	-0.61	1253891310	153886	37.31	8160	8210	8100	10620	5720	8170	8148.18	6.87	0	-46910	8310	8240	8110	8040	7910	8275	8075	472	2450	500	6040	10	1	94352104	7661	-14.22	2.45	12	0.16	-571.00	3312.00	17139	20230330	-52.62	7770	20240329	4.50	11807	-31.23	20240102	7770	4.50	20240329	17070	-52.43	20230410	7770	4.50	20240329	3.00	N	093370	500	471 억		6479491	N	N	41	N	00	N
159	20240402	110601	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8110	-60	5	-0.73	1118323040	137172	33.26	8160	8210	8110	10620	5720	8170	8152.71	6.87	0	-46967	8310	8240	8110	8040	7910	8275	8075	472	2450	500	6040	10	1	94352104	7652	-14.20	2.45	12	0.15	-571.00	3312.00	17139	20230330	-52.68	7770	20240329	4.38	11807	-31.31	20240102	7770	4.38	20240329	17070	-52.49	20230410	7770	4.38	20240329	3.00	N	093370	500	471 억		6479491	N	N	41	N	00	N
160	20240402	100601	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8150	-20	5	-0.24	774677140	94985	23.03	8160	8210	8110	10620	5720	8170	8155.78	6.87	0	-26776	8310	8240	8110	8040	7910	8275	8075	472	2450	500	6040	10	1	94352104	7690	-14.27	2.46	12	0.10	-571.00	3312.00	17139	20230330	-52.45	7770	20240329	4.89	11807	-30.97	20240102	7770	4.89	20240329	17070	-52.26	20230410	7770	4.89	20240329	3.00	N	093370	500	471 억		6479491	N	N	41	N	00	N
161	20240402	090602	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8190	20	2	0.24	195625390	23978	5.81	8160	8210	8110	10620	5720	8170	8158.54	6.87	0	-5573	8310	8240	8110	8040	7910	8275	8075	472	2450	500	6040	10	1	94352104	7727	-14.34	2.47	12	0.03	-571.00	3312.00	17139	20230330	-52.21	7770	20240329	5.41	11807	-30.63	20240102	7770	5.41	20240329	17070	-52.02	20230410	7770	5.41	20240329	3.00	N	093370	500	471 억		6479491	N	N	41	N	00	N
162	20240401	160559	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8170	170	2	2.12	3326984910	410510	55.91	8000	8180	7980	10400	5600	8000	8104.28	6.65	624	178819	8260	8130	7950	7820	7640	8195	7885	472	2400	500	5920	10	1	94352104	7709	-14.31	2.47	12	0.44	-571.00	3312.00	17139	20230330	-52.33	7770	20240329	5.15	11807	-30.80	20240102	7770	5.15	20240329	17070	-52.14	20230410	7770	5.15	20240329	2.98	N	093370	500	471 억		6273564	N	N	41	N	00	N
163	20240401	150601	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8170	170	2	2.12	3054777890	377149	51.37	8000	8180	7980	10400	5600	8000	8099.66	6.65	624	175305	8260	8130	7950	7820	7640	8195	7885	472	2400	500	5920	10	1	94352104	7709	-14.31	2.47	12	0.40	-571.00	3312.00	17139	20230330	-52.33	7770	20240329	5.15	11807	-30.80	20240102	7770	5.15	20240329	17070	-52.14	20230410	7770	5.15	20240329	2.98	N	093370	500	471 억		6273564	N	N	428	N	00	N
164	20240401	140556	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8160	160	2	2.00	2756312010	340590	46.39	8000	8170	7980	10400	5600	8000	8092.76	6.65	624	166943	8260	8130	7950	7820	7640	8195	7885	472	2400	500	5920	10	1	94352104	7699	-14.29	2.46	12	0.36	-571.00	3312.00	17139	20230330	-52.39	7770	20240329	5.02	11807	-30.89	20240102	7770	5.02	20240329	17070	-52.20	20230410	7770	5.02	20240329	2.98	N	093370	500	471 억		6273564	N	N	428	N	00	N
165	20240401	130554	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8130	130	2	1.62	2439695490	301740	41.10	8000	8170	7980	10400	5600	8000	8085.42	6.65	624	156127	8260	8130	7950	7820	7640	8195	7885	472	2400	500	5920	10	1	94352104	7671	-14.24	2.45	12	0.32	-571.00	3312.00	17139	20230330	-52.56	7770	20240329	4.63	11807	-31.14	20240102	7770	4.63	20240329	17070	-52.37	20230410	7770	4.63	20240329	2.98	N	093370	500	471 억		6273564	N	N	428	N	00	N
166	20240401	120600	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8140	140	2	1.75	2067067440	255966	34.86	8000	8150	7980	10400	5600	8000	8075.55	6.65	624	137890	8260	8130	7950	7820	7640	8195	7885	472	2400	500	5920	10	1	94352104	7680	-14.26	2.46	12	0.27	-571.00	3312.00	17139	20230330	-52.51	7770	20240329	4.76	11807	-31.06	20240102	7770	4.76	20240329	17070	-52.31	20230410	7770	4.76	20240329	2.98	N	093370	500	471 억		6273564	N	N	428	N	00	N
167	20240401	110558	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8090	90	2	1.12	1586881240	196849	26.81	8000	8120	7980	10400	5600	8000	8061.41	6.65	624	101992	8260	8130	7950	7820	7640	8195	7885	472	2400	500	5920	10	1	94352104	7633	-14.17	2.44	12	0.21	-571.00	3312.00	17139	20230330	-52.80	7770	20240329	4.12	11807	-31.48	20240102	7770	4.12	20240329	17070	-52.61	20230410	7770	4.12	20240329	2.98	N	093370	500	471 억		6273564	N	N	428	N	00	N
168	20240401	100555	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8070	70	2	0.88	1052278830	130786	17.81	8000	8100	7980	10400	5600	8000	8045.81	6.65	624	66176	8260	8130	7950	7820	7640	8195	7885	472	2400	500	5920	10	1	94352104	7614	-14.13	2.44	12	0.14	-571.00	3312.00	17139	20230330	-52.91	7770	20240329	3.86	11807	-31.65	20240102	7770	3.86	20240329	17070	-52.72	20230410	7770	3.86	20240329	2.98	N	093370	500	471 억		6273564	N	N	428	N	00	N
169	20240401	090557	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	8020	20	2	0.25	121397290	15157	2.06	8000	8040	8000	10400	5600	8000	8009.32	6.65	624	8046	8260	8130	7950	7820	7640	8195	7885	472	2400	500	5920	10	1	94352104	7567	-14.05	2.42	12	0.02	-571.00	3312.00	17139	20230330	-53.21	7770	20240329	3.22	11807	-32.07	20240102	7770	3.22	20240329	17070	-53.02	20230410	7770	3.22	20240329	2.98	N	093370	500	471 억		6273564	N	N	428	N	00	N