KissMeData/004000/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	160155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45150	100	2	0.22	3566219600	78806	70.16	45150	45800	44800	58500	31550	45050	45253.16	21.13	0	-3402	46816	45932	44466	43582	42116	46375	44025	1290	13450	5000	34230	50	1	25800000	11649	6.40	0.49	12	0.31	7055.00	92735.00	71600	20230629	-36.94	41100	20240419	9.85	58100	-22.29	20240102	41100	9.85	20240419	71600	-36.94	20230629	41100	9.85	20240419	0.63	N	004000	5000	1290 억		5451783	N	N	199	N	00	N
3	20240430	150155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45300	250	2	0.55	3249224750	71789	63.91	45150	45800	44800	58500	31550	45050	45260.76	21.13	0	-3570	46816	45932	44466	43582	42116	46375	44025	1290	13450	5000	34230	50	1	25800000	11687	6.42	0.49	12	0.28	7055.00	92735.00	71600	20230629	-36.73	41100	20240419	10.22	58100	-22.03	20240102	41100	10.22	20240419	71600	-36.73	20230629	41100	10.22	20240419	0.63	N	004000	5000	1290 억		5451783	N	N	155	N	00	N
4	20240430	140155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45300	250	2	0.55	2971167300	65647	58.44	45150	45800	44800	58500	31550	45050	45259.76	21.13	0	-2978	46816	45932	44466	43582	42116	46375	44025	1290	13450	5000	34230	50	1	25800000	11687	6.42	0.49	12	0.25	7055.00	92735.00	71600	20230629	-36.73	41100	20240419	10.22	58100	-22.03	20240102	41100	10.22	20240419	71600	-36.73	20230629	41100	10.22	20240419	0.63	N	004000	5000	1290 억		5451783	N	N	155	N	00	N
5	20240430	130155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45300	250	2	0.55	2769718650	61197	54.48	45150	45800	44800	58500	31550	45050	45259.06	21.13	0	-3251	46816	45932	44466	43582	42116	46375	44025	1290	13450	5000	34230	50	1	25800000	11687	6.42	0.49	12	0.24	7055.00	92735.00	71600	20230629	-36.73	41100	20240419	10.22	58100	-22.03	20240102	41100	10.22	20240419	71600	-36.73	20230629	41100	10.22	20240419	0.63	N	004000	5000	1290 억		5451783	N	N	155	N	00	N
6	20240430	120155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45100	50	2	0.11	2551378500	56366	50.18	45150	45800	44800	58500	31550	45050	45264.49	21.13	0	-3017	46816	45932	44466	43582	42116	46375	44025	1290	13450	5000	34230	50	1	25800000	11636	6.39	0.49	12	0.22	7055.00	92735.00	71600	20230629	-37.01	41100	20240419	9.73	58100	-22.38	20240102	41100	9.73	20240419	71600	-37.01	20230629	41100	9.73	20240419	0.63	N	004000	5000	1290 억		5451783	N	N	155	N	00	N
7	20240430	110155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45200	150	2	0.33	2343616050	51754	46.07	45150	45800	44800	58500	31550	45050	45283.77	21.13	0	-2635	46816	45932	44466	43582	42116	46375	44025	1290	13450	5000	34230	50	1	25800000	11662	6.41	0.49	12	0.20	7055.00	92735.00	71600	20230629	-36.87	41100	20240419	9.98	58100	-22.20	20240102	41100	9.98	20240419	71600	-36.87	20230629	41100	9.98	20240419	0.63	N	004000	5000	1290 억		5451783	N	N	155	N	00	N
8	20240430	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45500	450	2	1.00	1192395400	26265	23.38	45150	45800	44800	58500	31550	45050	45398.64	21.13	0	1491	46816	45932	44466	43582	42116	46375	44025	1290	13450	5000	34230	50	1	25800000	11739	6.45	0.49	12	0.10	7055.00	92735.00	71600	20230629	-36.45	41100	20240419	10.71	58100	-21.69	20240102	41100	10.71	20240419	71600	-36.45	20230629	41100	10.71	20240419	0.63	N	004000	5000	1290 억		5451783	N	N	155	N	00	N
9	20240430	090159	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45200	150	2	0.33	98024300	2176	1.94	45150	45250	44800	58500	31550	45050	45047.93	21.13	0	-314	46816	45932	44466	43582	42116	46375	44025	1290	13450	5000	34230	50	1	25800000	11662	6.41	0.49	12	0.01	7055.00	92735.00	71600	20230629	-36.87	41100	20240419	9.98	58100	-22.20	20240102	41100	9.98	20240419	71600	-36.87	20230629	41100	9.98	20240419	0.63	N	004000	5000	1290 억		5451783	N	N	155	N	00	N
10	20240429	160154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45050	2050	2	4.77	4974861700	111862	353.68	43000	45350	43000	55900	30100	43000	44472.98	21.15	0	19289	43566	43282	42866	42582	42166	43425	42725	1290	12900	5000	32680	50	1	25800000	11623	6.39	0.49	12	0.43	7055.00	92735.00	71600	20230629	-37.08	41100	20240419	9.61	58100	-22.46	20240102	41100	9.61	20240419	71600	-37.08	20230629	41100	9.61	20240419	0.64	N	004000	5000	1290 억		5455923	N	N	155	N	00	N
11	20240429	150155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45200	2200	2	5.12	4305429750	97053	306.86	43000	45250	43000	55900	30100	43000	44361.63	21.15	0	19250	43566	43282	42866	42582	42166	43425	42725	1290	12900	5000	32680	50	1	25800000	11662	6.41	0.49	12	0.38	7055.00	92735.00	71600	20230629	-36.87	41100	20240419	9.98	58100	-22.20	20240102	41100	9.98	20240419	71600	-36.87	20230629	41100	9.98	20240419	0.64	N	004000	5000	1290 억		5455923	N	N	7	N	00	N
12	20240429	140154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44450	1450	2	3.37	2693061650	61085	193.14	43000	44600	43000	55900	30100	43000	44087.12	21.15	0	14700	43566	43282	42866	42582	42166	43425	42725	1290	12900	5000	32680	50	1	25800000	11468	6.30	0.48	12	0.24	7055.00	92735.00	71600	20230629	-37.92	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	71600	-37.92	20230629	41100	8.15	20240419	0.64	N	004000	5000	1290 억		5455923	N	N	7	N	00	N
13	20240429	130155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44050	1050	2	2.44	2117596850	48101	152.08	43000	44400	43000	55900	30100	43000	44023.97	21.15	0	11820	43566	43282	42866	42582	42166	43425	42725	1290	12900	5000	32680	50	1	25800000	11365	6.24	0.48	12	0.19	7055.00	92735.00	71600	20230629	-38.48	41100	20240419	7.18	58100	-24.18	20240102	41100	7.18	20240419	71600	-38.48	20230629	41100	7.18	20240419	0.64	N	004000	5000	1290 억		5455923	N	N	7	N	00	N
14	20240429	120155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44300	1300	2	3.02	1649555400	37524	118.64	43000	44350	43000	55900	30100	43000	43960.01	21.15	0	10045	43566	43282	42866	42582	42166	43425	42725	1290	12900	5000	32680	50	1	25800000	11429	6.28	0.48	12	0.15	7055.00	92735.00	71600	20230629	-38.13	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	71600	-38.13	20230629	41100	7.79	20240419	0.64	N	004000	5000	1290 억		5455923	N	N	7	N	00	N
15	20240429	110155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44200	1200	2	2.79	1285033100	29285	92.59	43000	44300	43000	55900	30100	43000	43880.25	21.15	0	9004	43566	43282	42866	42582	42166	43425	42725	1290	12900	5000	32680	50	1	25800000	11404	6.27	0.48	12	0.11	7055.00	92735.00	71600	20230629	-38.27	41100	20240419	7.54	58100	-23.92	20240102	41100	7.54	20240419	71600	-38.27	20230629	41100	7.54	20240419	0.64	N	004000	5000	1290 억		5455923	N	N	7	N	00	N
16	20240429	100154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44150	1150	2	2.67	941051150	21483	67.92	43000	44300	43000	55900	30100	43000	43804.46	21.15	0	9646	43566	43282	42866	42582	42166	43425	42725	1290	12900	5000	32680	50	1	25800000	11391	6.26	0.48	12	0.08	7055.00	92735.00	71600	20230629	-38.34	41100	20240419	7.42	58100	-24.01	20240102	41100	7.42	20240419	71600	-38.34	20230629	41100	7.42	20240419	0.64	N	004000	5000	1290 억		5455923	N	N	7	N	00	N
17	20240429	090155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43100	100	2	0.23	33213500	771	2.44	43000	43300	43000	55900	30100	43000	43078.47	21.15	0	0	43566	43282	42866	42582	42166	43425	42725	1290	12900	5000	32680	50	1	25800000	11120	6.11	0.46	12	0.00	7055.00	92735.00	71600	20230629	-39.80	41100	20240419	4.87	58100	-25.82	20240102	41100	4.87	20240419	71600	-39.80	20230629	41100	4.87	20240419	0.64	N	004000	5000	1290 억		5455923	N	N	7	N	00	N
18	20240426	160154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43000	150	2	0.35	1351924250	31568	76.12	42850	43150	42450	55700	30000	42850	42825.60	21.17	0	3709	43983	43416	42933	42366	41883	43700	42650	1290	12850	5000	32560	50	1	25800000	11094	6.09	0.46	12	0.12	7055.00	92735.00	71600	20230629	-39.94	41100	20240419	4.62	58100	-25.99	20240102	41100	4.62	20240419	71600	-39.94	20230629	41100	4.62	20240419	0.63	N	004000	5000	1290 억		5461123	N	N	7	N	00	N
19	20240426	150155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43100	250	2	0.58	1178646150	27538	66.40	42850	43150	42450	55700	30000	42850	42800.72	21.17	0	3112	43983	43416	42933	42366	41883	43700	42650	1290	12850	5000	32560	50	1	25800000	11120	6.11	0.46	12	0.11	7055.00	92735.00	71600	20230629	-39.80	41100	20240419	4.87	58100	-25.82	20240102	41100	4.87	20240419	71600	-39.80	20230629	41100	4.87	20240419	0.63	N	004000	5000	1290 억		5461123	N	N	77	N	00	N
20	20240426	140154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42950	100	2	0.23	1000914500	23411	56.45	42850	43000	42450	55700	30000	42850	42754.03	21.17	0	3653	43983	43416	42933	42366	41883	43700	42650	1290	12850	5000	32560	50	1	25800000	11081	6.09	0.46	12	0.09	7055.00	92735.00	71600	20230629	-40.01	41100	20240419	4.50	58100	-26.08	20240102	41100	4.50	20240419	71600	-40.01	20230629	41100	4.50	20240419	0.63	N	004000	5000	1290 억		5461123	N	N	77	N	00	N
21	20240426	130154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42900	50	2	0.12	896078650	20968	50.56	42850	43000	42450	55700	30000	42850	42735.53	21.17	0	2769	43983	43416	42933	42366	41883	43700	42650	1290	12850	5000	32560	50	1	25800000	11068	6.08	0.46	12	0.08	7055.00	92735.00	71600	20230629	-40.08	41100	20240419	4.38	58100	-26.16	20240102	41100	4.38	20240419	71600	-40.08	20230629	41100	4.38	20240419	0.63	N	004000	5000	1290 억		5461123	N	N	77	N	00	N
22	20240426	120153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42800	-50	5	-0.12	700332050	16396	39.54	42850	43000	42450	55700	30000	42850	42713.59	21.17	0	473	43983	43416	42933	42366	41883	43700	42650	1290	12850	5000	32560	50	1	25800000	11042	6.07	0.46	12	0.06	7055.00	92735.00	71600	20230629	-40.22	41100	20240419	4.14	58100	-26.33	20240102	41100	4.14	20240419	71600	-40.22	20230629	41100	4.14	20240419	0.63	N	004000	5000	1290 억		5461123	N	N	77	N	00	N
23	20240426	110154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42650	-200	5	-0.47	606472100	14199	34.24	42850	43000	42450	55700	30000	42850	42712.31	21.17	0	210	43983	43416	42933	42366	41883	43700	42650	1290	12850	5000	32560	50	1	25800000	11004	6.05	0.46	12	0.06	7055.00	92735.00	71600	20230629	-40.43	41100	20240419	3.77	58100	-26.59	20240102	41100	3.77	20240419	71600	-40.43	20230629	41100	3.77	20240419	0.63	N	004000	5000	1290 억		5461123	N	N	77	N	00	N
24	20240426	100154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42800	-50	5	-0.12	257995500	6040	14.56	42850	43000	42450	55700	30000	42850	42714.49	21.17	0	-349	43983	43416	42933	42366	41883	43700	42650	1290	12850	5000	32560	50	1	25800000	11042	6.07	0.46	12	0.02	7055.00	92735.00	71600	20230629	-40.22	41100	20240419	4.14	58100	-26.33	20240102	41100	4.14	20240419	71600	-40.22	20230629	41100	4.14	20240419	0.63	N	004000	5000	1290 억		5461123	N	N	77	N	00	N
25	20240426	090155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42700	-150	5	-0.35	15317500	358	0.86	42850	42850	42700	55700	30000	42850	42786.31	21.17	0	-229	43983	43416	42933	42366	41883	43700	42650	1290	12850	5000	32560	50	1	25800000	11017	6.05	0.46	12	0.00	7055.00	92735.00	71600	20230629	-40.36	41100	20240419	3.89	58100	-26.51	20240102	41100	3.89	20240419	71600	-40.36	20230629	41100	3.89	20240419	0.63	N	004000	5000	1290 억		5461123	N	N	77	N	00	N
26	20240425	160153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42850	-100	5	-0.23	1781212800	41397	122.82	42600	43500	42450	55800	30100	42950	43027.59	21.16	0	-2200	43450	43200	42950	42700	42450	43075	42575	1290	12850	5000	32640	50	1	25800000	11055	6.07	0.46	12	0.16	7055.00	92735.00	71600	20230629	-40.15	41100	20240419	4.26	58100	-26.25	20240102	41100	4.26	20240419	71600	-40.15	20230629	41100	4.26	20240419	0.63	N	004000	5000	1290 억		5460086	N	N	77	N	00	N
27	20240425	150154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42950	0	3	0.00	1505002250	34964	103.73	42600	43500	42450	55800	30100	42950	43044.35	21.16	0	-142	43450	43200	42950	42700	42450	43075	42575	1290	12850	5000	32640	50	1	25800000	11081	6.09	0.46	12	0.14	7055.00	92735.00	71600	20230629	-40.01	41100	20240419	4.50	58100	-26.08	20240102	41100	4.50	20240419	71600	-40.01	20230629	41100	4.50	20240419	0.63	N	004000	5000	1290 억		5460086	N	N	3	N	00	N
28	20240425	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43200	250	2	0.58	1319908700	30666	90.98	42600	43500	42450	55800	30100	42950	43041.45	21.16	0	644	43450	43200	42950	42700	42450	43075	42575	1290	12850	5000	32640	50	1	25800000	11146	6.12	0.47	12	0.12	7055.00	92735.00	71600	20230629	-39.66	41100	20240419	5.11	58100	-25.65	20240102	41100	5.11	20240419	71600	-39.66	20230629	41100	5.11	20240419	0.63	N	004000	5000	1290 억		5460086	N	N	3	N	00	N
29	20240425	130154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43300	350	2	0.81	1187750900	27606	81.90	42600	43500	42450	55800	30100	42950	43025.12	21.16	0	2417	43450	43200	42950	42700	42450	43075	42575	1290	12850	5000	32640	50	1	25800000	11171	6.14	0.47	12	0.11	7055.00	92735.00	71600	20230629	-39.53	41100	20240419	5.35	58100	-25.47	20240102	41100	5.35	20240419	71600	-39.53	20230629	41100	5.35	20240419	0.63	N	004000	5000	1290 억		5460086	N	N	3	N	00	N
30	20240425	120152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43300	350	2	0.81	1027820500	23914	70.95	42600	43500	42450	55800	30100	42950	42979.87	21.16	0	2829	43450	43200	42950	42700	42450	43075	42575	1290	12850	5000	32640	50	1	25800000	11171	6.14	0.47	12	0.09	7055.00	92735.00	71600	20230629	-39.53	41100	20240419	5.35	58100	-25.47	20240102	41100	5.35	20240419	71600	-39.53	20230629	41100	5.35	20240419	0.63	N	004000	5000	1290 억		5460086	N	N	3	N	00	N
31	20240425	110153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43250	300	2	0.70	849047150	19792	58.72	42600	43350	42450	55800	30100	42950	42898.49	21.16	0	2216	43450	43200	42950	42700	42450	43075	42575	1290	12850	5000	32640	50	1	25800000	11159	6.13	0.47	12	0.08	7055.00	92735.00	71600	20230629	-39.59	41100	20240419	5.23	58100	-25.56	20240102	41100	5.23	20240419	71600	-39.59	20230629	41100	5.23	20240419	0.63	N	004000	5000	1290 억		5460086	N	N	3	N	00	N
32	20240425	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43050	100	2	0.23	434205600	10155	30.13	42600	43100	42450	55800	30100	42950	42757.70	21.16	0	206	43450	43200	42950	42700	42450	43075	42575	1290	12850	5000	32640	50	1	25800000	11107	6.10	0.46	12	0.04	7055.00	92735.00	71600	20230629	-39.87	41100	20240419	4.74	58100	-25.90	20240102	41100	4.74	20240419	71600	-39.87	20230629	41100	4.74	20240419	0.63	N	004000	5000	1290 억		5460086	N	N	3	N	00	N
33	20240425	090154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42650	-300	5	-0.70	60452550	1419	4.21	42600	42950	42550	55800	30100	42950	42600.74	21.16	0	-722	43450	43200	42950	42700	42450	43075	42575	1290	12850	5000	32640	50	1	25800000	11004	6.05	0.46	12	0.01	7055.00	92735.00	71600	20230629	-40.43	41100	20240419	3.77	58100	-26.59	20240102	41100	3.77	20240419	71600	-40.43	20230629	41100	3.77	20240419	0.63	N	004000	5000	1290 억		5460086	N	N	3	N	00	N
34	20240424	160152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42950	100	2	0.23	1444743500	33685	93.12	43000	43200	42700	55700	30000	42850	42889.56	21.20	0	-7832	43516	43182	42816	42482	42116	43200	42500	1290	12850	5000	32560	50	1	25800000	11081	6.09	0.46	12	0.13	7055.00	92735.00	71600	20230629	-40.01	41100	20240419	4.50	58100	-26.08	20240102	41100	4.50	20240419	71600	-40.01	20230629	41100	4.50	20240419	0.66	N	004000	5000	1290 억		5468824	N	N	3	N	00	N
35	20240424	150153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43050	200	2	0.47	1270832600	29639	81.94	43000	43200	42700	55700	30000	42850	42877.04	21.20	0	-5941	43516	43182	42816	42482	42116	43200	42500	1290	12850	5000	32560	50	1	25800000	11107	6.10	0.46	12	0.11	7055.00	92735.00	71600	20230629	-39.87	41100	20240419	4.74	58100	-25.90	20240102	41100	4.74	20240419	71600	-39.87	20230629	41100	4.74	20240419	0.66	N	004000	5000	1290 억		5468824	N	N	29	N	00	N
36	20240424	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42800	-50	5	-0.12	1007358250	23491	64.94	43000	43200	42700	55700	30000	42850	42882.73	21.20	0	-5714	43516	43182	42816	42482	42116	43200	42500	1290	12850	5000	32560	50	1	25800000	11042	6.07	0.46	12	0.09	7055.00	92735.00	71600	20230629	-40.22	41100	20240419	4.14	58100	-26.33	20240102	41100	4.14	20240419	71600	-40.22	20230629	41100	4.14	20240419	0.66	N	004000	5000	1290 억		5468824	N	N	29	N	00	N
37	20240424	130153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42750	-100	5	-0.23	877382450	20451	56.54	43000	43200	42700	55700	30000	42850	42901.69	21.20	0	-5378	43516	43182	42816	42482	42116	43200	42500	1290	12850	5000	32560	50	1	25800000	11030	6.06	0.46	12	0.08	7055.00	92735.00	71600	20230629	-40.29	41100	20240419	4.01	58100	-26.42	20240102	41100	4.01	20240419	71600	-40.29	20230629	41100	4.01	20240419	0.66	N	004000	5000	1290 억		5468824	N	N	29	N	00	N
38	20240424	120154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42800	-50	5	-0.12	707264500	16472	45.54	43000	43200	42750	55700	30000	42850	42937.38	21.20	0	-4171	43516	43182	42816	42482	42116	43200	42500	1290	12850	5000	32560	50	1	25800000	11042	6.07	0.46	12	0.06	7055.00	92735.00	71600	20230629	-40.22	41100	20240419	4.14	58100	-26.33	20240102	41100	4.14	20240419	71600	-40.22	20230629	41100	4.14	20240419	0.66	N	004000	5000	1290 억		5468824	N	N	29	N	00	N
39	20240424	110153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42850	0	3	0.00	533981750	12429	34.36	43000	43200	42750	55700	30000	42850	42962.57	21.20	0	-2690	43516	43182	42816	42482	42116	43200	42500	1290	12850	5000	32560	50	1	25800000	11055	6.07	0.46	12	0.05	7055.00	92735.00	71600	20230629	-40.15	41100	20240419	4.26	58100	-26.25	20240102	41100	4.26	20240419	71600	-40.15	20230629	41100	4.26	20240419	0.66	N	004000	5000	1290 억		5468824	N	N	29	N	00	N
40	20240424	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43150	300	2	0.70	328756650	7644	21.13	43000	43200	42750	55700	30000	42850	43008.46	21.20	0	-1995	43516	43182	42816	42482	42116	43200	42500	1290	12850	5000	32560	50	1	25800000	11133	6.12	0.47	12	0.03	7055.00	92735.00	71600	20230629	-39.73	41100	20240419	4.99	58100	-25.73	20240102	41100	4.99	20240419	71600	-39.73	20230629	41100	4.99	20240419	0.66	N	004000	5000	1290 억		5468824	N	N	29	N	00	N
41	20240424	090153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43050	200	2	0.47	26521950	617	1.71	43000	43050	42900	55700	30000	42850	42985.33	21.20	0	-43	43516	43182	42816	42482	42116	43200	42500	1290	12850	5000	32560	50	1	25800000	11107	6.10	0.46	12	0.00	7055.00	92735.00	71600	20230629	-39.87	41100	20240419	4.74	58100	-25.90	20240102	41100	4.74	20240419	71600	-39.87	20230629	41100	4.74	20240419	0.66	N	004000	5000	1290 억		5468824	N	N	29	N	00	N
42	20240423	160144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42850	-250	5	-0.58	1544298250	36133	53.02	42850	43150	42450	56000	30200	43100	42739.21	21.25	0	-1524	44133	43616	42633	42116	41133	43875	42375	1290	12900	5000	32750	50	1	25800000	11055	6.07	0.46	12	0.14	7055.00	92735.00	71600	20230629	-40.15	41100	20240419	4.26	58100	-26.25	20240102	41100	4.26	20240419	71600	-40.15	20230629	41100	4.26	20240419	0.67	N	004000	5000	1290 억		5481514	N	N	29	N	00	N
43	20240423	150152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42650	-450	5	-1.04	1305531250	30552	44.83	42850	43150	42450	56000	30200	43100	42731.45	21.25	0	-1253	44133	43616	42633	42116	41133	43875	42375	1290	12900	5000	32750	50	1	25800000	11004	6.05	0.46	12	0.12	7055.00	92735.00	71600	20230629	-40.43	41100	20240419	3.77	58100	-26.59	20240102	41100	3.77	20240419	71600	-40.43	20230629	41100	3.77	20240419	0.67	N	004000	5000	1290 억		5481514	N	N	131	N	00	N
44	20240423	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42800	-300	5	-0.70	985359400	23048	33.82	42850	43150	42450	56000	30200	43100	42752.49	21.25	0	-3184	44133	43616	42633	42116	41133	43875	42375	1290	12900	5000	32750	50	1	25800000	11042	6.07	0.46	12	0.09	7055.00	92735.00	71600	20230629	-40.22	41100	20240419	4.14	58100	-26.33	20240102	41100	4.14	20240419	71600	-40.22	20230629	41100	4.14	20240419	0.67	N	004000	5000	1290 억		5481514	N	N	131	N	00	N
45	20240423	130152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42800	-300	5	-0.70	732264300	17158	25.18	42850	43050	42450	56000	30200	43100	42677.72	21.25	0	-1584	44133	43616	42633	42116	41133	43875	42375	1290	12900	5000	32750	50	1	25800000	11042	6.07	0.46	12	0.07	7055.00	92735.00	71600	20230629	-40.22	41100	20240419	4.14	58100	-26.33	20240102	41100	4.14	20240419	71600	-40.22	20230629	41100	4.14	20240419	0.67	N	004000	5000	1290 억		5481514	N	N	131	N	00	N
46	20240423	120153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42650	-450	5	-1.04	601502350	14104	20.69	42850	43000	42450	56000	30200	43100	42647.64	21.25	0	-1448	44133	43616	42633	42116	41133	43875	42375	1290	12900	5000	32750	50	1	25800000	11004	6.05	0.46	12	0.05	7055.00	92735.00	71600	20230629	-40.43	41100	20240419	3.77	58100	-26.59	20240102	41100	3.77	20240419	71600	-40.43	20230629	41100	3.77	20240419	0.67	N	004000	5000	1290 억		5481514	N	N	131	N	00	N
47	20240423	110152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42600	-500	5	-1.16	472357250	11079	16.26	42850	43000	42450	56000	30200	43100	42635.37	21.25	0	-1863	44133	43616	42633	42116	41133	43875	42375	1290	12900	5000	32750	50	1	25800000	10991	6.04	0.46	12	0.04	7055.00	92735.00	71600	20230629	-40.50	41100	20240419	3.65	58100	-26.68	20240102	41100	3.65	20240419	71600	-40.50	20230629	41100	3.65	20240419	0.67	N	004000	5000	1290 억		5481514	N	N	131	N	00	N
48	20240423	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42600	-500	5	-1.16	346371300	8127	11.92	42850	43000	42450	56000	30200	43100	42619.82	21.25	0	-1486	44133	43616	42633	42116	41133	43875	42375	1290	12900	5000	32750	50	1	25800000	10991	6.04	0.46	12	0.03	7055.00	92735.00	71600	20230629	-40.50	41100	20240419	3.65	58100	-26.68	20240102	41100	3.65	20240419	71600	-40.50	20230629	41100	3.65	20240419	0.67	N	004000	5000	1290 억		5481514	N	N	131	N	00	N
49	20240423	090153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42800	-300	5	-0.70	61928700	1449	2.13	42850	42850	42500	56000	30200	43100	42738.92	21.25	0	-869	44133	43616	42633	42116	41133	43875	42375	1290	12900	5000	32750	50	1	25800000	11042	6.07	0.46	12	0.01	7055.00	92735.00	71600	20230629	-40.22	41100	20240419	4.14	58100	-26.33	20240102	41100	4.14	20240419	71600	-40.22	20230629	41100	4.14	20240419	0.67	N	004000	5000	1290 억		5481514	N	N	131	N	00	N
50	20240422	160152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43100	1550	2	3.73	2909359350	68117	83.88	41850	43150	41650	54000	29100	41550	42710.88	21.29	0	8289	42450	42000	41550	41100	40650	42225	41325	1290	12450	5000	31570	50	1	25800000	11120	6.11	0.46	12	0.26	7055.00	92735.00	71600	20230629	-39.80	41100	20240419	4.87	58100	-25.82	20240102	41100	4.87	20240419	71600	-39.80	20230629	41100	4.87	20240419	0.64	N	004000	5000	1290 억		5491643	N	N	131	N	00	N
51	20240422	150152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43100	1550	2	3.73	2708228650	63448	78.13	41850	43150	41650	54000	29100	41550	42684.22	21.29	0	8023	42450	42000	41550	41100	40650	42225	41325	1290	12450	5000	31570	50	1	25800000	11120	6.11	0.46	12	0.25	7055.00	92735.00	71600	20230629	-39.80	41100	20240419	4.87	58100	-25.82	20240102	41100	4.87	20240419	71600	-39.80	20230629	41100	4.87	20240419	0.64	N	004000	5000	1290 억		5491643	N	N	239	N	00	N
52	20240422	140152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43050	1500	2	3.61	2445857650	57357	70.63	41850	43100	41650	54000	29100	41550	42642.71	21.29	0	8391	42450	42000	41550	41100	40650	42225	41325	1290	12450	5000	31570	50	1	25800000	11107	6.10	0.46	12	0.22	7055.00	92735.00	71600	20230629	-39.87	41100	20240419	4.74	58100	-25.90	20240102	41100	4.74	20240419	71600	-39.87	20230629	41100	4.74	20240419	0.64	N	004000	5000	1290 억		5491643	N	N	239	N	00	N
53	20240422	130152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42850	1300	2	3.13	2115172900	49653	61.14	41850	42950	41650	54000	29100	41550	42599.10	21.29	0	6404	42450	42000	41550	41100	40650	42225	41325	1290	12450	5000	31570	50	1	25800000	11055	6.07	0.46	12	0.19	7055.00	92735.00	71600	20230629	-40.15	41100	20240419	4.26	58100	-26.25	20240102	41100	4.26	20240419	71600	-40.15	20230629	41100	4.26	20240419	0.64	N	004000	5000	1290 억		5491643	N	N	239	N	00	N
54	20240422	120151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42800	1250	2	3.01	1769789550	41594	51.22	41850	42950	41650	54000	29100	41550	42549.15	21.29	0	8469	42450	42000	41550	41100	40650	42225	41325	1290	12450	5000	31570	50	1	25800000	11042	6.07	0.46	12	0.16	7055.00	92735.00	71600	20230629	-40.22	41100	20240419	4.14	58100	-26.33	20240102	41100	4.14	20240419	71600	-40.22	20230629	41100	4.14	20240419	0.64	N	004000	5000	1290 억		5491643	N	N	239	N	00	N
55	20240422	110152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42850	1300	2	3.13	1372650350	32317	39.79	41850	42850	41650	54000	29100	41550	42474.56	21.29	0	10241	42450	42000	41550	41100	40650	42225	41325	1290	12450	5000	31570	50	1	25800000	11055	6.07	0.46	12	0.13	7055.00	92735.00	71600	20230629	-40.15	41100	20240419	4.26	58100	-26.25	20240102	41100	4.26	20240419	71600	-40.15	20230629	41100	4.26	20240419	0.64	N	004000	5000	1290 억		5491643	N	N	239	N	00	N
56	20240422	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	42450	900	2	2.17	919336400	21694	26.71	41850	42800	41650	54000	29100	41550	42377.45	21.29	0	6389	42450	42000	41550	41100	40650	42225	41325	1290	12450	5000	31570	50	1	25800000	10952	6.02	0.46	12	0.08	7055.00	92735.00	71600	20230629	-40.71	41100	20240419	3.28	58100	-26.94	20240102	41100	3.28	20240419	71600	-40.71	20230629	41100	3.28	20240419	0.64	N	004000	5000	1290 억		5491643	N	N	239	N	00	N
57	20240422	090152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41750	200	2	0.48	48234450	1153	1.42	41850	41900	41650	54000	29100	41550	41833.87	21.29	0	556	42450	42000	41550	41100	40650	42225	41325	1290	12450	5000	31570	50	1	25800000	10772	5.92	0.45	12	0.00	7055.00	92735.00	71600	20230629	-41.69	41100	20240419	1.58	58100	-28.14	20240102	41100	1.58	20240419	71600	-41.69	20230629	41100	1.58	20240419	0.64	N	004000	5000	1290 억		5491643	N	N	239	N	00	N
58	20240419	160149	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41550	-150	5	-0.36	3341957800	80554	110.01	41400	42000	41100	54200	29200	41700	41487.16	21.29	0	-6568	42233	41966	41683	41416	41133	41975	41425	1290	12500	5000	31690	50	1	25800000	10720	5.89	0.45	12	0.31	7055.00	92735.00	71600	20230629	-41.97	41100	20240419	1.09	58100	-28.49	20240102	41100	1.09	20240419	71600	-41.97	20230629	41100	1.09	20240419	0.65	N	004000	5000	1290 억		5492778	N	N	239	N	00	N
59	20240419	150147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41650	-50	5	-0.12	3029187850	73041	99.75	41400	42000	41100	54200	29200	41700	41472.42	21.29	0	-5676	42233	41966	41683	41416	41133	41975	41425	1290	12500	5000	31690	50	1	25800000	10746	5.90	0.45	12	0.28	7055.00	92735.00	71600	20230629	-41.83	41100	20240419	1.34	58100	-28.31	20240102	41100	1.34	20240419	71600	-41.83	20230629	41100	1.34	20240419	0.65	N	004000	5000	1290 억		5492778	N	N	1	N	00	N
60	20240419	140147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41850	150	2	0.36	2789964250	67311	91.93	41400	42000	41100	54200	29200	41700	41448.85	21.29	0	-5979	42233	41966	41683	41416	41133	41975	41425	1290	12500	5000	31690	50	1	25800000	10797	5.93	0.45	12	0.26	7055.00	92735.00	71600	20230629	-41.55	41100	20240419	1.82	58100	-27.97	20240102	41100	1.82	20240419	71600	-41.55	20230629	41100	1.82	20240419	0.65	N	004000	5000	1290 억		5492778	N	N	1	N	00	N
61	20240419	130148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41750	50	2	0.12	2309190500	55834	76.25	41400	41800	41100	54200	29200	41700	41358.12	21.29	0	-4140	42233	41966	41683	41416	41133	41975	41425	1290	12500	5000	31690	50	1	25800000	10772	5.92	0.45	12	0.22	7055.00	92735.00	71600	20230629	-41.69	41100	20240419	1.58	58100	-28.14	20240102	41100	1.58	20240419	71600	-41.69	20230629	41100	1.58	20240419	0.65	N	004000	5000	1290 억		5492778	N	N	1	N	00	N
62	20240419	120147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41250	-450	5	-1.08	1961021950	47457	64.81	41400	41800	41100	54200	29200	41700	41322.05	21.29	0	-5810	42233	41966	41683	41416	41133	41975	41425	1290	12500	5000	31690	50	1	25800000	10643	5.85	0.44	12	0.18	7055.00	92735.00	71600	20230629	-42.39	41100	20240419	0.36	58100	-29.00	20240102	41100	0.36	20240419	71600	-42.39	20230629	41100	0.36	20240419	0.65	N	004000	5000	1290 억		5492778	N	N	1	N	00	N
63	20240419	110148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41250	-450	5	-1.08	1512020550	36570	49.94	41400	41800	41100	54200	29200	41700	41345.89	21.29	0	-7640	42233	41966	41683	41416	41133	41975	41425	1290	12500	5000	31690	50	1	25800000	10643	5.85	0.44	12	0.14	7055.00	92735.00	71600	20230629	-42.39	41100	20240419	0.36	58100	-29.00	20240102	41100	0.36	20240419	71600	-42.39	20230629	41100	0.36	20240419	0.65	N	004000	5000	1290 억		5492778	N	N	1	N	00	N
64	20240419	100148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41350	-350	5	-0.84	976511800	23596	32.23	41400	41700	41100	54200	29200	41700	41384.58	21.29	0	-5829	42233	41966	41683	41416	41133	41975	41425	1290	12500	5000	31690	50	1	25800000	10668	5.86	0.45	12	0.09	7055.00	92735.00	71600	20230629	-42.25	41100	20240419	0.61	58100	-28.83	20240102	41100	0.61	20240419	71600	-42.25	20230629	41100	0.61	20240419	0.65	N	004000	5000	1290 억		5492778	N	N	1	N	00	N
65	20240419	090146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41550	-150	5	-0.36	109955700	2654	3.62	41400	41650	41400	54200	29200	41700	41429.77	21.29	0	260	42233	41966	41683	41416	41133	41975	41425	1290	12500	5000	31690	50	1	25800000	10720	5.89	0.45	12	0.01	7055.00	92735.00	71600	20230629	-41.97	41200	20240417	0.85	58100	-28.49	20240102	41200	0.85	20240417	71600	-41.97	20230629	41200	0.85	20240417	0.65	N	004000	5000	1290 억		5492778	N	N	1	N	00	N
66	20240418	160147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41700	0	3	0.00	3034129000	72789	98.03	41700	41950	41400	54200	29200	41700	41683.84	21.33	0	-3515	42500	42100	41650	41250	40800	41875	41025	1290	12500	5000	31690	50	1	25800000	10759	5.91	0.45	12	0.28	7055.00	92735.00	71600	20230629	-41.76	41200	20240417	1.21	58100	-28.23	20240102	41200	1.21	20240417	71600	-41.76	20230629	41200	1.21	20240417	0.65	N	004000	5000	1290 억		5504065	N	N	1	N	00	N
67	20240418	150147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41750	50	2	0.12	2705427000	64914	87.43	41700	41950	41400	54200	29200	41700	41677.10	21.33	0	-2450	42500	42100	41650	41250	40800	41875	41025	1290	12500	5000	31690	50	1	25800000	10772	5.92	0.45	12	0.25	7055.00	92735.00	71600	20230629	-41.69	41200	20240417	1.33	58100	-28.14	20240102	41200	1.33	20240417	71600	-41.69	20230629	41200	1.33	20240417	0.65	N	004000	5000	1290 억		5504065	N	N	2	N	00	N
68	20240418	140148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41700	0	3	0.00	2323029700	55753	75.09	41700	41950	41400	54200	29200	41700	41666.45	21.33	0	-1577	42500	42100	41650	41250	40800	41875	41025	1290	12500	5000	31690	50	1	25800000	10759	5.91	0.45	12	0.22	7055.00	92735.00	71600	20230629	-41.76	41200	20240417	1.21	58100	-28.23	20240102	41200	1.21	20240417	71600	-41.76	20230629	41200	1.21	20240417	0.65	N	004000	5000	1290 억		5504065	N	N	2	N	00	N
69	20240418	130147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41750	50	2	0.12	1945011250	46693	62.89	41700	41950	41400	54200	29200	41700	41655.31	21.33	0	-321	42500	42100	41650	41250	40800	41875	41025	1290	12500	5000	31690	50	1	25800000	10772	5.92	0.45	12	0.18	7055.00	92735.00	71600	20230629	-41.69	41200	20240417	1.33	58100	-28.14	20240102	41200	1.33	20240417	71600	-41.69	20230629	41200	1.33	20240417	0.65	N	004000	5000	1290 억		5504065	N	N	2	N	00	N
70	20240418	120147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41800	100	2	0.24	1585954500	38086	51.30	41700	41950	41400	54200	29200	41700	41641.40	21.33	0	-1292	42500	42100	41650	41250	40800	41875	41025	1290	12500	5000	31690	50	1	25800000	10784	5.92	0.45	12	0.15	7055.00	92735.00	71600	20230629	-41.62	41200	20240417	1.46	58100	-28.06	20240102	41200	1.46	20240417	71600	-41.62	20230629	41200	1.46	20240417	0.65	N	004000	5000	1290 억		5504065	N	N	2	N	00	N
71	20240418	110148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41600	-100	5	-0.24	1104354550	26530	35.73	41700	41950	41400	54200	29200	41700	41626.63	21.33	0	-1909	42500	42100	41650	41250	40800	41875	41025	1290	12500	5000	31690	50	1	25800000	10733	5.90	0.45	12	0.10	7055.00	92735.00	71600	20230629	-41.90	41200	20240417	0.97	58100	-28.40	20240102	41200	0.97	20240417	71600	-41.90	20230629	41200	0.97	20240417	0.65	N	004000	5000	1290 억		5504065	N	N	2	N	00	N
72	20240418	100147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41800	100	2	0.24	706845950	16991	22.88	41700	41950	41400	54200	29200	41700	41601.19	21.33	0	-680	42500	42100	41650	41250	40800	41875	41025	1290	12500	5000	31690	50	1	25800000	10784	5.92	0.45	12	0.07	7055.00	92735.00	71600	20230629	-41.62	41200	20240417	1.46	58100	-28.06	20240102	41200	1.46	20240417	71600	-41.62	20230629	41200	1.46	20240417	0.65	N	004000	5000	1290 억		5504065	N	N	2	N	00	N
73	20240418	090148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	41600	-100	5	-0.24	40754500	978	1.32	41700	41700	41550	54200	29200	41700	41671.21	21.33	0	-89	42500	42100	41650	41250	40800	41875	41025	1290	12500	5000	31690	50	1	25800000	10733	5.90	0.45	12	0.00	7055.00	92735.00	71600	20230629	-41.90	41200	20240417	0.97	58100	-28.40	20240102	41200	0.97	20240417	71600	-41.90	20230629	41200	0.97	20240417	0.65	N	004000	5000	1290 억		5504065	N	N	2	N	00	N
74	20240417	160146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41700	-250	5	-0.60	3078689650	74139	75.51	42050	42050	41200	54500	29400	41950	41525.78	21.40	0	-8639	43450	42700	42250	41500	41050	42475	41275	1290	12550	5000	31880	50	1	25800000	10759	5.91	0.45	12	0.29	7055.00	92735.00	71600	20230629	-41.76	41200	20240417	1.21	58100	-28.23	20240102	41200	1.21	20240417	71600	-41.76	20230629	41200	1.21	20240417	0.64	N	004000	5000	1290 억		5522143	N	N	2	N	00	N
75	20240417	150148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41650	-300	5	-0.72	2821421400	67960	69.21	42050	42050	41200	54500	29400	41950	41515.91	21.40	0	-10598	43450	42700	42250	41500	41050	42475	41275	1290	12550	5000	31880	50	1	25800000	10746	5.90	0.45	12	0.26	7055.00	92735.00	71600	20230629	-41.83	41200	20240417	1.09	58100	-28.31	20240102	41200	1.09	20240417	71600	-41.83	20230629	41200	1.09	20240417	0.64	N	004000	5000	1290 억		5522143	N	N	169	N	00	N
76	20240417	140147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41700	-250	5	-0.60	2286537800	55111	56.13	42050	42050	41200	54500	29400	41950	41489.68	21.40	0	-10859	43450	42700	42250	41500	41050	42475	41275	1290	12550	5000	31880	50	1	25800000	10759	5.91	0.45	12	0.21	7055.00	92735.00	71600	20230629	-41.76	41200	20240417	1.21	58100	-28.23	20240102	41200	1.21	20240417	71600	-41.76	20230629	41200	1.21	20240417	0.64	N	004000	5000	1290 억		5522143	N	N	169	N	00	N
77	20240417	130148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41450	-500	5	-1.19	1921422950	46316	47.17	42050	42050	41200	54500	29400	41950	41485.08	21.40	0	-9177	43450	42700	42250	41500	41050	42475	41275	1290	12550	5000	31880	50	1	25800000	10694	5.88	0.45	12	0.18	7055.00	92735.00	71600	20230629	-42.11	41200	20240417	0.61	58100	-28.66	20240102	41200	0.61	20240417	71600	-42.11	20230629	41200	0.61	20240417	0.64	N	004000	5000	1290 억		5522143	N	N	169	N	00	N
78	20240417	120147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41650	-300	5	-0.72	1607661450	38765	39.48	42050	42050	41200	54500	29400	41950	41471.98	21.40	0	-8155	43450	42700	42250	41500	41050	42475	41275	1290	12550	5000	31880	50	1	25800000	10746	5.90	0.45	12	0.15	7055.00	92735.00	71600	20230629	-41.83	41200	20240417	1.09	58100	-28.31	20240102	41200	1.09	20240417	71600	-41.83	20230629	41200	1.09	20240417	0.64	N	004000	5000	1290 억		5522143	N	N	169	N	00	N
79	20240417	110147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41500	-450	5	-1.07	1305863550	31502	32.08	42050	42050	41200	54500	29400	41950	41453.35	21.40	0	-9916	43450	42700	42250	41500	41050	42475	41275	1290	12550	5000	31880	50	1	25800000	10707	5.88	0.45	12	0.12	7055.00	92735.00	71600	20230629	-42.04	41200	20240417	0.73	58100	-28.57	20240102	41200	0.73	20240417	71600	-42.04	20230629	41200	0.73	20240417	0.64	N	004000	5000	1290 억		5522143	N	N	169	N	00	N
80	20240417	100146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41450	-500	5	-1.19	778509800	18767	19.11	42050	42050	41200	54500	29400	41950	41482.91	21.40	0	-5967	43450	42700	42250	41500	41050	42475	41275	1290	12550	5000	31880	50	1	25800000	10694	5.88	0.45	12	0.07	7055.00	92735.00	71600	20230629	-42.11	41200	20240417	0.61	58100	-28.66	20240102	41200	0.61	20240417	71600	-42.11	20230629	41200	0.61	20240417	0.64	N	004000	5000	1290 억		5522143	N	N	169	N	00	N
81	20240417	090147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41750	-200	5	-0.48	38070800	909	0.93	42050	42050	41600	54500	29400	41950	41882.07	21.40	0	-607	43450	42700	42250	41500	41050	42475	41275	1290	12550	5000	31880	50	1	25800000	10772	5.92	0.45	12	0.00	7055.00	92735.00	71600	20230629	-41.69	41600	20240417	0.36	58100	-28.14	20240102	41600	0.36	20240417	71600	-41.69	20230629	41600	0.36	20240417	0.64	N	004000	5000	1290 억		5522143	N	N	169	N	00	N
82	20240416	160148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41950	-1350	5	-3.12	4132982350	98016	148.22	42900	43000	41800	56200	30350	43300	42166.61	21.40	0	14971	44633	43966	43483	42816	42333	43725	42575	1290	12900	5000	32900	50	1	25800000	10823	5.95	0.45	12	0.38	7055.00	92735.00	71600	20230629	-41.41	41800	20240416	0.36	58100	-27.80	20240102	41800	0.36	20240416	71600	-41.41	20230629	41800	0.36	20240416	0.61	N	004000	5000	1290 억		5521843	N	N	169	N	00	N
83	20240416	150148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41850	-1450	5	-3.35	3863830550	91594	138.51	42900	43000	41800	56200	30350	43300	42184.32	21.40	0	13572	44633	43966	43483	42816	42333	43725	42575	1290	12900	5000	32900	50	1	25800000	10797	5.93	0.45	12	0.36	7055.00	92735.00	71600	20230629	-41.55	41800	20240416	0.12	58100	-27.97	20240102	41800	0.12	20240416	71600	-41.55	20230629	41800	0.12	20240416	0.61	N	004000	5000	1290 억		5521843	N	N	296	N	00	N
84	20240416	140145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	41950	-1350	5	-3.12	3132031800	74130	112.10	42900	43000	41950	56200	30350	43300	42250.53	21.40	0	9236	44633	43966	43483	42816	42333	43725	42575	1290	12900	5000	32900	50	1	25800000	10823	5.95	0.45	12	0.29	7055.00	92735.00	71600	20230629	-41.41	41950	20240416	0.00	58100	-27.80	20240102	41950	0.00	20240416	71600	-41.41	20230629	41950	0.00	20240416	0.61	N	004000	5000	1290 억		5521843	N	N	296	N	00	N
85	20240416	130146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	42100	-1200	5	-2.77	2599181400	61448	92.92	42900	43000	42000	56200	30350	43300	42298.88	21.40	0	7895	44633	43966	43483	42816	42333	43725	42575	1290	12900	5000	32900	50	1	25800000	10862	5.97	0.45	12	0.24	7055.00	92735.00	71600	20230629	-41.20	42000	20240416	0.24	58100	-27.54	20240102	42000	0.24	20240416	71600	-41.20	20230629	42000	0.24	20240416	0.61	N	004000	5000	1290 억		5521843	N	N	296	N	00	N
86	20240416	120150	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	42050	-1250	5	-2.89	2220996150	52456	79.32	42900	43000	42000	56200	30350	43300	42340.17	21.40	0	5888	44633	43966	43483	42816	42333	43725	42575	1290	12900	5000	32900	50	1	25800000	10849	5.96	0.45	12	0.20	7055.00	92735.00	71600	20230629	-41.27	42000	20240416	0.12	58100	-27.62	20240102	42000	0.12	20240416	71600	-41.27	20230629	42000	0.12	20240416	0.61	N	004000	5000	1290 억		5521843	N	N	296	N	00	N
87	20240416	110147	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	42200	-1100	5	-2.54	1506123700	35476	53.65	42900	43000	42150	56200	30350	43300	42454.72	21.40	0	658	44633	43966	43483	42816	42333	43725	42575	1290	12900	5000	32900	50	1	25800000	10888	5.98	0.46	12	0.14	7055.00	92735.00	71600	20230629	-41.06	42150	20240416	0.12	58100	-27.37	20240102	42150	0.12	20240416	71600	-41.06	20230629	42150	0.12	20240416	0.61	N	004000	5000	1290 억		5521843	N	N	296	N	00	N
88	20240416	100146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	42450	-850	5	-1.96	858989450	20178	30.51	42900	43000	42400	56200	30350	43300	42570.59	21.40	0	127	44633	43966	43483	42816	42333	43725	42575	1290	12900	5000	32900	50	1	25800000	10952	6.02	0.46	12	0.08	7055.00	92735.00	71600	20230629	-40.71	42400	20240416	0.12	58100	-26.94	20240102	42400	0.12	20240416	71600	-40.71	20230629	42400	0.12	20240416	0.61	N	004000	5000	1290 억		5521843	N	N	296	N	00	N
89	20240416	090145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	42650	-650	5	-1.50	157938550	3687	5.58	42900	43000	42650	56200	30350	43300	42836.60	21.40	0	-871	44633	43966	43483	42816	42333	43725	42575	1290	12900	5000	32900	50	1	25800000	11004	6.05	0.46	12	0.01	7055.00	92735.00	71600	20230629	-40.43	42650	20240416	0.00	58100	-26.59	20240102	42650	0.00	20240416	71600	-40.43	20230629	42650	0.00	20240416	0.61	N	004000	5000	1290 억		5521843	N	N	296	N	00	N
90	20240415	160145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	43300	-900	5	-2.04	2862529750	65958	81.86	43900	44150	43000	57400	30950	44200	43399.33	21.46	0	2056	45800	45000	44550	43750	43300	44775	43525	1290	13200	5000	33590	50	1	25800000	11171	6.14	0.47	12	0.26	7055.00	92735.00	71600	20230629	-39.53	43000	20240415	0.70	58100	-25.47	20240102	43000	0.70	20240415	71600	-39.53	20230629	43000	0.70	20240415	0.61	N	004000	5000	1290 억		5536351	N	N	296	N	00	N
91	20240415	150145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	43200	-1000	5	-2.26	2579204650	59404	73.72	43900	44150	43000	57400	30950	44200	43418.03	21.46	0	504	45800	45000	44550	43750	43300	44775	43525	1290	13200	5000	33590	50	1	25800000	11146	6.12	0.47	12	0.23	7055.00	92735.00	71600	20230629	-39.66	43000	20240415	0.47	58100	-25.65	20240102	43000	0.47	20240415	71600	-39.66	20230629	43000	0.47	20240415	0.61	N	004000	5000	1290 억		5536351	N	N	987	N	00	N
92	20240415	140146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	43250	-950	5	-2.15	2269403050	52237	64.83	43900	44150	43000	57400	30950	44200	43444.36	21.46	0	881	45800	45000	44550	43750	43300	44775	43525	1290	13200	5000	33590	50	1	25800000	11159	6.13	0.47	12	0.20	7055.00	92735.00	71600	20230629	-39.59	43000	20240415	0.58	58100	-25.56	20240102	43000	0.58	20240415	71600	-39.59	20230629	43000	0.58	20240415	0.61	N	004000	5000	1290 억		5536351	N	N	987	N	00	N
93	20240415	130146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	43250	-950	5	-2.15	1967328450	45255	56.16	43900	44150	43000	57400	30950	44200	43472.07	21.46	0	1396	45800	45000	44550	43750	43300	44775	43525	1290	13200	5000	33590	50	1	25800000	11159	6.13	0.47	12	0.18	7055.00	92735.00	71600	20230629	-39.59	43000	20240415	0.58	58100	-25.56	20240102	43000	0.58	20240415	71600	-39.59	20230629	43000	0.58	20240415	0.61	N	004000	5000	1290 억		5536351	N	N	987	N	00	N
94	20240415	120146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	43250	-950	5	-2.15	1743216500	40064	49.72	43900	44150	43000	57400	30950	44200	43510.80	21.46	0	1552	45800	45000	44550	43750	43300	44775	43525	1290	13200	5000	33590	50	1	25800000	11159	6.13	0.47	12	0.16	7055.00	92735.00	71600	20230629	-39.59	43000	20240415	0.58	58100	-25.56	20240102	43000	0.58	20240415	71600	-39.59	20230629	43000	0.58	20240415	0.61	N	004000	5000	1290 억		5536351	N	N	987	N	00	N
95	20240415	110146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	43550	-650	5	-1.47	1050380400	24065	29.87	43900	44150	43450	57400	30950	44200	43647.64	21.46	0	1963	45800	45000	44550	43750	43300	44775	43525	1290	13200	5000	33590	50	1	25800000	11236	6.17	0.47	12	0.09	7055.00	92735.00	71600	20230629	-39.18	43450	20240415	0.23	58100	-25.04	20240102	43450	0.23	20240415	71600	-39.18	20230629	43450	0.23	20240415	0.61	N	004000	5000	1290 억		5536351	N	N	987	N	00	N
96	20240415	100145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	43650	-550	5	-1.24	560425400	12811	15.90	43900	44150	43600	57400	30950	44200	43745.64	21.46	0	906	45800	45000	44550	43750	43300	44775	43525	1290	13200	5000	33590	50	1	25800000	11262	6.19	0.47	12	0.05	7055.00	92735.00	71600	20230629	-39.04	43600	20240415	0.11	58100	-24.87	20240102	43600	0.11	20240415	71600	-39.04	20230629	43600	0.11	20240415	0.61	N	004000	5000	1290 억		5536351	N	N	987	N	00	N
97	20240415	090146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	44100	-100	5	-0.23	59795200	1361	1.69	43900	44150	43900	57400	30950	44200	43934.75	21.46	0	431	45800	45000	44550	43750	43300	44775	43525	1290	13200	5000	33590	50	1	25800000	11378	6.25	0.48	12	0.01	7055.00	92735.00	71600	20230629	-38.41	43900	20240415	0.46	58100	-24.10	20240102	43900	0.46	20240415	71600	-38.41	20230629	43900	0.46	20240415	0.61	N	004000	5000	1290 억		5536351	N	N	987	N	00	N
98	20240412	160145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	44200	-1000	5	-2.21	3583480250	80480	138.06	45050	45350	44100	58700	31650	45200	44526.39	21.53	0	-7382	46266	45732	45266	44732	44266	46000	45000	1290	13500	5000	34350	50	1	25800000	11404	6.27	0.48	12	0.31	7055.00	92735.00	71600	20230629	-38.27	44100	20240412	0.23	58100	-23.92	20240102	44100	0.23	20240412	71600	-38.27	20230629	44100	0.23	20240412	0.63	N	004000	5000	1290 억		5554617	N	N	987	N	00	N
99	20240412	150146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	44300	-900	5	-1.99	3095737350	69457	119.15	45050	45350	44100	58700	31650	45200	44570.56	21.53	0	-10497	46266	45732	45266	44732	44266	46000	45000	1290	13500	5000	34350	50	1	25800000	11429	6.28	0.48	12	0.27	7055.00	92735.00	71600	20230629	-38.13	44100	20240412	0.45	58100	-23.75	20240102	44100	0.45	20240412	71600	-38.13	20230629	44100	0.45	20240412	0.63	N	004000	5000	1290 억		5554617	N	N	284	N	00	N
100	20240412	140146	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	44900	-300	5	-0.66	2586700150	58047	99.58	45050	45350	44100	58700	31650	45200	44562.17	21.53	0	-10963	46266	45732	45266	44732	44266	46000	45000	1290	13500	5000	34350	50	1	25800000	11584	6.36	0.48	12	0.22	7055.00	92735.00	71600	20230629	-37.29	44100	20240412	1.81	58100	-22.72	20240102	44100	1.81	20240412	71600	-37.29	20230629	44100	1.81	20240412	0.63	N	004000	5000	1290 억		5554617	N	N	284	N	00	N
101	20240412	130145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	44400	-800	5	-1.77	2393359300	53712	92.14	45050	45350	44100	58700	31650	45200	44559.12	21.53	0	-10356	46266	45732	45266	44732	44266	46000	45000	1290	13500	5000	34350	50	1	25800000	11455	6.29	0.48	12	0.21	7055.00	92735.00	71600	20230629	-37.99	44100	20240412	0.68	58100	-23.58	20240102	44100	0.68	20240412	71600	-37.99	20230629	44100	0.68	20240412	0.63	N	004000	5000	1290 억		5554617	N	N	284	N	00	N
102	20240412	120145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	44650	-550	5	-1.22	2181712300	48961	83.99	45050	45350	44100	58700	31650	45200	44560.21	21.53	0	-8449	46266	45732	45266	44732	44266	46000	45000	1290	13500	5000	34350	50	1	25800000	11520	6.33	0.48	12	0.19	7055.00	92735.00	71600	20230629	-37.64	44100	20240412	1.25	58100	-23.15	20240102	44100	1.25	20240412	71600	-37.64	20230629	44100	1.25	20240412	0.63	N	004000	5000	1290 억		5554617	N	N	284	N	00	N
103	20240412	110145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	44700	-500	5	-1.11	1994338350	44769	76.80	45050	45350	44100	58700	31650	45200	44547.31	21.53	0	-7702	46266	45732	45266	44732	44266	46000	45000	1290	13500	5000	34350	50	1	25800000	11533	6.34	0.48	12	0.17	7055.00	92735.00	71600	20230629	-37.57	44100	20240412	1.36	58100	-23.06	20240102	44100	1.36	20240412	71600	-37.57	20230629	44100	1.36	20240412	0.63	N	004000	5000	1290 억		5554617	N	N	284	N	00	N
104	20240412	100145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	44350	-850	5	-1.88	1661850750	37286	63.96	45050	45350	44100	58700	31650	45200	44570.37	21.53	0	-8206	46266	45732	45266	44732	44266	46000	45000	1290	13500	5000	34350	50	1	25800000	11442	6.29	0.48	12	0.14	7055.00	92735.00	71600	20230629	-38.06	44100	20240412	0.57	58100	-23.67	20240102	44100	0.57	20240412	71600	-38.06	20230629	44100	0.57	20240412	0.63	N	004000	5000	1290 억		5554617	N	N	284	N	00	N
105	20240412	090145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45100	-100	5	-0.22	56673600	1257	2.16	45050	45300	45050	58700	31650	45200	45086.40	21.53	0	-181	46266	45732	45266	44732	44266	46000	45000	1290	13500	5000	34350	50	1	25800000	11636	6.39	0.49	12	0.00	7055.00	92735.00	71600	20230629	-37.01	44800	20240411	0.67	58100	-22.38	20240102	44800	0.67	20240411	71600	-37.01	20230629	44800	0.67	20240411	0.63	N	004000	5000	1290 억		5554617	N	N	284	N	00	N
106	20240411	160144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45200	-250	5	-0.55	2643439200	58291	214.99	45050	45800	44800	59000	31850	45450	45349.37	21.50	0	1097	45950	45700	45450	45200	44950	45825	45325	1290	13550	5000	34540	50	1	25800000	11662	6.41	0.49	12	0.23	7055.00	92735.00	71600	20230629	-36.87	44800	20240411	0.89	58100	-22.20	20240102	44800	0.89	20240411	71600	-36.87	20230629	44800	0.89	20240411	0.63	N	004000	5000	1290 억		5546467	N	N	284	N	00	N
107	20240411	150148	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45350	-100	5	-0.22	2170496750	47836	176.43	45050	45800	44800	59000	31850	45450	45373.71	21.50	0	527	45950	45700	45450	45200	44950	45825	45325	1290	13550	5000	34540	50	1	25800000	11700	6.43	0.49	12	0.19	7055.00	92735.00	71600	20230629	-36.66	44800	20240411	1.23	58100	-21.94	20240102	44800	1.23	20240411	71600	-36.66	20230629	44800	1.23	20240411	0.63	N	004000	5000	1290 억		5546467	N	N	170	N	00	N
108	20240411	140150	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45700	250	2	0.55	1424120800	31452	116.00	45050	45800	44800	59000	31850	45450	45279.18	21.50	0	1259	45950	45700	45450	45200	44950	45825	45325	1290	13550	5000	34540	50	1	25800000	11791	6.48	0.49	12	0.12	7055.00	92735.00	71600	20230629	-36.17	44800	20240411	2.01	58100	-21.34	20240102	44800	2.01	20240411	71600	-36.17	20230629	44800	2.01	20240411	0.63	N	004000	5000	1290 억		5546467	N	N	170	N	00	N
109	20240411	130144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45650	200	2	0.44	1257988500	27814	102.59	45050	45750	44800	59000	31850	45450	45228.61	21.50	0	1351	45950	45700	45450	45200	44950	45825	45325	1290	13550	5000	34540	50	1	25800000	11778	6.47	0.49	12	0.11	7055.00	92735.00	71600	20230629	-36.24	44800	20240411	1.90	58100	-21.43	20240102	44800	1.90	20240411	71600	-36.24	20230629	44800	1.90	20240411	0.63	N	004000	5000	1290 억		5546467	N	N	170	N	00	N
110	20240411	120144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45500	50	2	0.11	1070713900	23707	87.44	45050	45550	44800	59000	31850	45450	45164.46	21.50	0	806	45950	45700	45450	45200	44950	45825	45325	1290	13550	5000	34540	50	1	25800000	11739	6.45	0.49	12	0.09	7055.00	92735.00	71600	20230629	-36.45	44800	20240411	1.56	58100	-21.69	20240102	44800	1.56	20240411	71600	-36.45	20230629	44800	1.56	20240411	0.63	N	004000	5000	1290 억		5546467	N	N	170	N	00	N
111	20240411	110144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45500	50	2	0.11	893644600	19808	73.06	45050	45550	44800	59000	31850	45450	45115.34	21.50	0	759	45950	45700	45450	45200	44950	45825	45325	1290	13550	5000	34540	50	1	25800000	11739	6.45	0.49	12	0.08	7055.00	92735.00	71600	20230629	-36.45	44800	20240411	1.56	58100	-21.69	20240102	44800	1.56	20240411	71600	-36.45	20230629	44800	1.56	20240411	0.63	N	004000	5000	1290 억		5546467	N	N	170	N	00	N
112	20240411	100145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45200	-250	5	-0.55	610553200	13575	50.07	45050	45500	44800	59000	31850	45450	44976.29	21.50	0	-423	45950	45700	45450	45200	44950	45825	45325	1290	13550	5000	34540	50	1	25800000	11662	6.41	0.49	12	0.05	7055.00	92735.00	71600	20230629	-36.87	44800	20240411	0.89	58100	-22.20	20240102	44800	0.89	20240411	71600	-36.87	20230629	44800	0.89	20240411	0.63	N	004000	5000	1290 억		5546467	N	N	170	N	00	N
113	20240411	090145	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45450	0	3	0.00	59146150	1312	4.84	45050	45500	45000	59000	31850	45450	45080.91	21.50	0	-461	45950	45700	45450	45200	44950	45825	45325	1290	13550	5000	34540	50	1	25800000	11726	6.44	0.49	12	0.01	7055.00	92735.00	71600	20230629	-36.52	45000	20240411	1.00	58100	-21.77	20240102	45000	1.00	20240411	71600	-36.52	20230629	45000	1.00	20240411	0.63	N	004000	5000	1290 억		5546467	N	N	170	N	00	N
114	20240409	160143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45450	250	2	0.55	1229939850	27084	77.76	45300	45700	45200	58700	31650	45200	45412.04	21.49	0	-210	46066	45632	45316	44882	44566	45475	44725	1290	13500	5000	34350	50	1	25800000	11726	6.44	0.49	12	0.10	7055.00	92735.00	71600	20230629	-36.52	45000	20240408	1.00	58100	-21.77	20240102	45000	1.00	20240408	71600	-36.52	20230629	45000	1.00	20240408	0.64	N	004000	5000	1290 억		5545430	N	N	170	N	00	N
115	20240409	150144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45300	100	2	0.22	1139209200	25084	72.02	45300	45700	45200	58700	31650	45200	45415.77	21.49	0	23	46066	45632	45316	44882	44566	45475	44725	1290	13500	5000	34350	50	1	25800000	11687	6.42	0.49	12	0.10	7055.00	92735.00	71600	20230629	-36.73	45000	20240408	0.67	58100	-22.03	20240102	45000	0.67	20240408	71600	-36.73	20230629	45000	0.67	20240408	0.64	N	004000	5000	1290 억		5545430	N	N	8	N	00	N
116	20240409	140145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45350	150	2	0.33	968657550	21320	61.21	45300	45700	45250	58700	31650	45200	45434.22	21.49	0	-73	46066	45632	45316	44882	44566	45475	44725	1290	13500	5000	34350	50	1	25800000	11700	6.43	0.49	12	0.08	7055.00	92735.00	71600	20230629	-36.66	45000	20240408	0.78	58100	-21.94	20240102	45000	0.78	20240408	71600	-36.66	20230629	45000	0.78	20240408	0.64	N	004000	5000	1290 억		5545430	N	N	8	N	00	N
117	20240409	130144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45400	200	2	0.44	807964100	17777	51.04	45300	45700	45250	58700	31650	45200	45449.97	21.49	0	189	46066	45632	45316	44882	44566	45475	44725	1290	13500	5000	34350	50	1	25800000	11713	6.44	0.49	12	0.07	7055.00	92735.00	71600	20230629	-36.59	45000	20240408	0.89	58100	-21.86	20240102	45000	0.89	20240408	71600	-36.59	20230629	45000	0.89	20240408	0.64	N	004000	5000	1290 억		5545430	N	N	8	N	00	N
118	20240409	120144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45300	100	2	0.22	653512250	14371	41.26	45300	45700	45250	58700	31650	45200	45474.38	21.49	0	468	46066	45632	45316	44882	44566	45475	44725	1290	13500	5000	34350	50	1	25800000	11687	6.42	0.49	12	0.06	7055.00	92735.00	71600	20230629	-36.73	45000	20240408	0.67	58100	-22.03	20240102	45000	0.67	20240408	71600	-36.73	20230629	45000	0.67	20240408	0.64	N	004000	5000	1290 억		5545430	N	N	8	N	00	N
119	20240409	110145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45400	200	2	0.44	493521400	10847	31.14	45300	45700	45250	58700	31650	45200	45498.42	21.49	0	645	46066	45632	45316	44882	44566	45475	44725	1290	13500	5000	34350	50	1	25800000	11713	6.44	0.49	12	0.04	7055.00	92735.00	71600	20230629	-36.59	45000	20240408	0.89	58100	-21.86	20240102	45000	0.89	20240408	71600	-36.59	20230629	45000	0.89	20240408	0.64	N	004000	5000	1290 억		5545430	N	N	8	N	00	N
120	20240409	100143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45500	300	2	0.66	247277500	5439	15.62	45300	45700	45250	58700	31650	45200	45463.78	21.49	0	1881	46066	45632	45316	44882	44566	45475	44725	1290	13500	5000	34350	50	1	25800000	11739	6.45	0.49	12	0.02	7055.00	92735.00	71600	20230629	-36.45	45000	20240408	1.11	58100	-21.69	20240102	45000	1.11	20240408	71600	-36.45	20230629	45000	1.11	20240408	0.64	N	004000	5000	1290 억		5545430	N	N	8	N	00	N
121	20240409	090145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45400	200	2	0.44	37975250	838	2.41	45300	45400	45250	58700	31650	45200	45316.53	21.49	0	97	46066	45632	45316	44882	44566	45475	44725	1290	13500	5000	34350	50	1	25800000	11713	6.44	0.49	12	0.00	7055.00	92735.00	71600	20230629	-36.59	45000	20240408	0.89	58100	-21.86	20240102	45000	0.89	20240408	71600	-36.59	20230629	45000	0.89	20240408	0.64	N	004000	5000	1290 억		5545430	N	N	8	N	00	N
122	20240408	160144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45200	-550	5	-1.20	1569407600	34736	107.02	45600	45750	45000	59400	32050	45750	45181.01	21.49	0	-6300	46483	46116	45633	45266	44783	46300	45450	1290	13650	5000	34770	50	1	25800000	11662	6.41	0.49	12	0.13	7055.00	92735.00	71600	20230629	-36.87	45000	20240408	0.44	58100	-22.20	20240102	45000	0.44	20240408	71600	-36.87	20230629	45000	0.44	20240408	0.64	N	004000	5000	1290 억		5545576	N	N	8	N	00	N
123	20240408	150144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45100	-650	5	-1.42	1360486250	30105	92.76	45600	45750	45000	59400	32050	45750	45191.37	21.49	0	-6270	46483	46116	45633	45266	44783	46300	45450	1290	13650	5000	34770	50	1	25800000	11636	6.39	0.49	12	0.12	7055.00	92735.00	71600	20230629	-37.01	45000	20240408	0.22	58100	-22.38	20240102	45000	0.22	20240408	71600	-37.01	20230629	45000	0.22	20240408	0.64	N	004000	5000	1290 억		5545576	N	N	14	N	00	N
124	20240408	140144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45150	-600	5	-1.31	1129819350	24990	77.00	45600	45750	45000	59400	32050	45750	45210.86	21.49	0	-5692	46483	46116	45633	45266	44783	46300	45450	1290	13650	5000	34770	50	1	25800000	11649	6.40	0.49	12	0.10	7055.00	92735.00	71600	20230629	-36.94	45000	20240408	0.33	58100	-22.29	20240102	45000	0.33	20240408	71600	-36.94	20230629	45000	0.33	20240408	0.64	N	004000	5000	1290 억		5545576	N	N	14	N	00	N
125	20240408	130144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45300	-450	5	-0.98	919211950	20327	62.63	45600	45750	45000	59400	32050	45750	45221.23	21.49	0	-4105	46483	46116	45633	45266	44783	46300	45450	1290	13650	5000	34770	50	1	25800000	11687	6.42	0.49	12	0.08	7055.00	92735.00	71600	20230629	-36.73	45000	20240408	0.67	58100	-22.03	20240102	45000	0.67	20240408	71600	-36.73	20230629	45000	0.67	20240408	0.64	N	004000	5000	1290 억		5545576	N	N	14	N	00	N
126	20240408	120143	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45250	-500	5	-1.09	851755350	18837	58.04	45600	45750	45000	59400	32050	45750	45217.14	21.49	0	-4027	46483	46116	45633	45266	44783	46300	45450	1290	13650	5000	34770	50	1	25800000	11675	6.41	0.49	12	0.07	7055.00	92735.00	71600	20230629	-36.80	45000	20240408	0.56	58100	-22.12	20240102	45000	0.56	20240408	71600	-36.80	20230629	45000	0.56	20240408	0.64	N	004000	5000	1290 억		5545576	N	N	14	N	00	N
127	20240408	110144	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45300	-450	5	-0.98	762196800	16861	51.95	45600	45750	45000	59400	32050	45750	45204.72	21.49	0	-3604	46483	46116	45633	45266	44783	46300	45450	1290	13650	5000	34770	50	1	25800000	11687	6.42	0.49	12	0.07	7055.00	92735.00	71600	20230629	-36.73	45000	20240408	0.67	58100	-22.03	20240102	45000	0.67	20240408	71600	-36.73	20230629	45000	0.67	20240408	0.64	N	004000	5000	1290 억		5545576	N	N	14	N	00	N
128	20240408	100143	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	45100	-650	5	-1.42	656272050	14519	44.73	45600	45750	45000	59400	32050	45750	45200.91	21.49	0	-3177	46483	46116	45633	45266	44783	46300	45450	1290	13650	5000	34770	50	1	25800000	11636	6.39	0.49	12	0.06	7055.00	92735.00	71600	20230629	-37.01	45000	20240408	0.22	58100	-22.38	20240102	45000	0.22	20240408	71600	-37.01	20230629	45000	0.22	20240408	0.64	N	004000	5000	1290 억		5545576	N	N	14	N	00	N
129	20240408	090144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45400	-350	5	-0.77	108162600	2376	7.32	45600	45750	45400	59400	32050	45750	45522.98	21.49	0	-1485	46483	46116	45633	45266	44783	46300	45450	1290	13650	5000	34770	50	1	25800000	11713	6.44	0.49	12	0.01	7055.00	92735.00	71600	20230629	-36.59	45150	20240405	0.55	58100	-21.86	20240102	45150	0.55	20240405	71600	-36.59	20230629	45150	0.55	20240405	0.64	N	004000	5000	1290 억		5545576	N	N	14	N	00	N
130	20240405	160144	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45750	350	2	0.77	1479274850	32435	34.10	45150	46000	45150	59000	31800	45400	45607.30	21.48	0	-574	46600	46000	45700	45100	44800	45850	44950	1290	13600	5000	34500	50	1	25800000	11804	6.48	0.49	12	0.13	7055.00	92735.00	71600	20230629	-36.10	45150	20240405	1.33	58100	-21.26	20240102	45150	1.33	20240405	71600	-36.10	20230629	45150	1.33	20240405	0.64	N	004000	5000	1290 억		5542587	N	N	14	N	00	N
131	20240405	150143	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45900	500	2	1.10	1320493200	28974	30.46	45150	45950	45150	59000	31800	45400	45575.13	21.48	0	259	46600	46000	45700	45100	44800	45850	44950	1290	13600	5000	34500	50	1	25800000	11842	6.51	0.49	12	0.11	7055.00	92735.00	71600	20230629	-35.89	45150	20240405	1.66	58100	-21.00	20240102	45150	1.66	20240405	71600	-35.89	20230629	45150	1.66	20240405	0.64	N	004000	5000	1290 억		5542587	N	N	321	N	00	N
132	20240405	140143	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45700	300	2	0.66	1109452900	24369	25.62	45150	45800	45150	59000	31800	45400	45527.24	21.48	0	445	46600	46000	45700	45100	44800	45850	44950	1290	13600	5000	34500	50	1	25800000	11791	6.48	0.49	12	0.09	7055.00	92735.00	71600	20230629	-36.17	45150	20240405	1.22	58100	-21.34	20240102	45150	1.22	20240405	71600	-36.17	20230629	45150	1.22	20240405	0.64	N	004000	5000	1290 억		5542587	N	N	321	N	00	N
133	20240405	130143	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45700	300	2	0.66	999522300	21963	23.09	45150	45800	45150	59000	31800	45400	45509.39	21.48	0	77	46600	46000	45700	45100	44800	45850	44950	1290	13600	5000	34500	50	1	25800000	11791	6.48	0.49	12	0.09	7055.00	92735.00	71600	20230629	-36.17	45150	20240405	1.22	58100	-21.34	20240102	45150	1.22	20240405	71600	-36.17	20230629	45150	1.22	20240405	0.64	N	004000	5000	1290 억		5542587	N	N	321	N	00	N
134	20240405	120143	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45650	250	2	0.55	922015600	20266	21.31	45150	45800	45150	59000	31800	45400	45495.70	21.48	0	-2	46600	46000	45700	45100	44800	45850	44950	1290	13600	5000	34500	50	1	25800000	11778	6.47	0.49	12	0.08	7055.00	92735.00	71600	20230629	-36.24	45150	20240405	1.11	58100	-21.43	20240102	45150	1.11	20240405	71600	-36.24	20230629	45150	1.11	20240405	0.64	N	004000	5000	1290 억		5542587	N	N	321	N	00	N
135	20240405	110144	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45500	100	2	0.22	729255250	16034	16.86	45150	45800	45150	59000	31800	45400	45481.82	21.48	0	1195	46600	46000	45700	45100	44800	45850	44950	1290	13600	5000	34500	50	1	25800000	11739	6.45	0.49	12	0.06	7055.00	92735.00	71600	20230629	-36.45	45150	20240405	0.78	58100	-21.69	20240102	45150	0.78	20240405	71600	-36.45	20230629	45150	0.78	20240405	0.64	N	004000	5000	1290 억		5542587	N	N	321	N	00	N
136	20240405	100138	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45700	300	2	0.66	438575750	9653	10.15	45150	45750	45150	59000	31800	45400	45434.15	21.48	0	364	46600	46000	45700	45100	44800	45850	44950	1290	13600	5000	34500	50	1	25800000	11791	6.48	0.49	12	0.04	7055.00	92735.00	71600	20230629	-36.17	45150	20240405	1.22	58100	-21.34	20240102	45150	1.22	20240405	71600	-36.17	20230629	45150	1.22	20240405	0.64	N	004000	5000	1290 억		5542587	N	N	321	N	00	N
137	20240405	090144	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45300	-100	5	-0.22	50164150	1110	1.17	45150	45450	45150	59000	31800	45400	45192.37	21.48	0	-390	46600	46000	45700	45100	44800	45850	44950	1290	13600	5000	34500	50	1	25800000	11687	6.42	0.49	12	0.00	7055.00	92735.00	71600	20230629	-36.73	45150	20240405	0.33	58100	-22.03	20240102	45150	0.33	20240405	71600	-36.73	20230629	45150	0.33	20240405	0.64	N	004000	5000	1290 억		5542587	N	N	321	N	00	N
138	20240404	160143	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45400	-650	5	-1.41	4328624650	94803	112.34	46300	46300	45400	59800	32250	46050	45659.84	21.57	0	-27163	46950	46500	46250	45800	45550	46375	45675	1290	13750	5000	34990	50	1	25800000	11713	6.44	0.49	12	0.37	7055.00	92735.00	71600	20230629	-36.59	45400	20240404	0.00	58100	-21.86	20240102	45400	0.00	20240404	71600	-36.59	20230629	45400	0.00	20240404	0.64	N	004000	5000	1290 억		5564120	N	N	321	N	00	N
139	20240404	150143	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45500	-550	5	-1.19	3507356900	76720	90.91	46300	46300	45400	59800	32250	46050	45716.33	21.57	0	-18436	46950	46500	46250	45800	45550	46375	45675	1290	13750	5000	34990	50	1	25800000	11739	6.45	0.49	12	0.30	7055.00	92735.00	71600	20230629	-36.45	45400	20240404	0.22	58100	-21.69	20240102	45400	0.22	20240404	71600	-36.45	20230629	45400	0.22	20240404	0.64	N	004000	5000	1290 억		5564120	N	N	25	N	00	N
140	20240404	140143	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45450	-600	5	-1.30	3229877650	70618	83.68	46300	46300	45400	59800	32250	46050	45737.31	21.57	0	-16855	46950	46500	46250	45800	45550	46375	45675	1290	13750	5000	34990	50	1	25800000	11726	6.44	0.49	12	0.27	7055.00	92735.00	71600	20230629	-36.52	45400	20240404	0.11	58100	-21.77	20240102	45400	0.11	20240404	71600	-36.52	20230629	45400	0.11	20240404	0.64	N	004000	5000	1290 억		5564120	N	N	25	N	00	N
141	20240404	130141	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45450	-600	5	-1.30	2956941850	64613	76.56	46300	46300	45400	59800	32250	46050	45763.88	21.57	0	-15214	46950	46500	46250	45800	45550	46375	45675	1290	13750	5000	34990	50	1	25800000	11726	6.44	0.49	12	0.25	7055.00	92735.00	71600	20230629	-36.52	45400	20240404	0.11	58100	-21.77	20240102	45400	0.11	20240404	71600	-36.52	20230629	45400	0.11	20240404	0.64	N	004000	5000	1290 억		5564120	N	N	25	N	00	N
142	20240404	120142	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45450	-600	5	-1.30	2530697950	55236	65.45	46300	46300	45450	59800	32250	46050	45816.10	21.57	0	-12634	46950	46500	46250	45800	45550	46375	45675	1290	13750	5000	34990	50	1	25800000	11726	6.44	0.49	12	0.21	7055.00	92735.00	71600	20230629	-36.52	45450	20240404	0.00	58100	-21.77	20240102	45450	0.00	20240404	71600	-36.52	20230629	45450	0.00	20240404	0.64	N	004000	5000	1290 억		5564120	N	N	25	N	00	N
143	20240404	110142	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45800	-250	5	-0.54	1488482450	32374	38.36	46300	46300	45800	59800	32250	46050	45977.71	21.57	0	-4416	46950	46500	46250	45800	45550	46375	45675	1290	13750	5000	34990	50	1	25800000	11816	6.49	0.49	12	0.13	7055.00	92735.00	71600	20230629	-36.03	45800	20240404	0.00	58100	-21.17	20240102	45800	0.00	20240404	71600	-36.03	20230629	45800	0.00	20240404	0.64	N	004000	5000	1290 억		5564120	N	N	25	N	00	N
144	20240404	100142	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	45950	-100	5	-0.22	837423000	18189	21.55	46300	46300	45900	59800	32250	46050	46040.08	21.57	0	-91	46950	46500	46250	45800	45550	46375	45675	1290	13750	5000	34990	50	1	25800000	11855	6.51	0.50	12	0.07	7055.00	92735.00	71600	20230629	-35.82	45900	20240404	0.11	58100	-20.91	20240102	45900	0.11	20240404	71600	-35.82	20230629	45900	0.11	20240404	0.64	N	004000	5000	1290 억		5564120	N	N	25	N	00	N
145	20240404	090143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46050	0	3	0.00	58690100	1270	1.50	46300	46300	46050	59800	32250	46050	46212.68	21.57	0	-454	46950	46500	46250	45800	45550	46375	45675	1290	13750	5000	34990	50	1	25800000	11881	6.53	0.50	12	0.00	7055.00	92735.00	71600	20230629	-35.68	46000	20240403	0.11	58100	-20.74	20240102	46000	0.11	20240403	71600	-35.68	20230629	46000	0.11	20240403	0.64	N	004000	5000	1290 억		5564120	N	N	25	N	00	N
146	20240403	160142	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46050	-700	5	-1.50	3854224700	83503	159.16	46650	46700	46000	60700	32750	46750	46156.79	21.68	0	-37793	47216	46982	46866	46632	46516	46925	46575	1290	13950	5000	35530	50	1	25800000	11881	6.53	0.50	12	0.32	7055.00	92735.00	71600	20230629	-35.68	46000	20240403	0.11	58100	-20.74	20240102	46000	0.11	20240403	71600	-35.68	20230629	46000	0.11	20240403	0.63	N	004000	5000	1290 억		5594589	N	N	24	N	00	N
147	20240403	150142	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46050	-700	5	-1.50	3555596850	77018	146.80	46650	46700	46000	60700	32750	46750	46165.79	21.68	0	-34706	47216	46982	46866	46632	46516	46925	46575	1290	13950	5000	35530	50	1	25800000	11881	6.53	0.50	12	0.30	7055.00	92735.00	71600	20230629	-35.68	46000	20240403	0.11	58100	-20.74	20240102	46000	0.11	20240403	71600	-35.68	20230629	46000	0.11	20240403	0.63	N	004000	5000	1290 억		5594589	N	N	265	N	00	N
148	20240403	140141	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46000	-750	5	-1.60	3273251700	70886	135.11	46650	46700	46000	60700	32750	46750	46176.28	21.68	0	-31663	47216	46982	46866	46632	46516	46925	46575	1290	13950	5000	35530	50	1	25800000	11868	6.52	0.50	12	0.27	7055.00	92735.00	71600	20230629	-35.75	46000	20240403	0.00	58100	-20.83	20240102	46000	0.00	20240403	71600	-35.75	20230629	46000	0.00	20240403	0.63	N	004000	5000	1290 억		5594589	N	N	265	N	00	N
149	20240403	130141	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46050	-700	5	-1.50	2981730700	64555	123.04	46650	46700	46000	60700	32750	46750	46189.00	21.68	0	-28262	47216	46982	46866	46632	46516	46925	46575	1290	13950	5000	35530	50	1	25800000	11881	6.53	0.50	12	0.25	7055.00	92735.00	71600	20230629	-35.68	46000	20240403	0.11	58100	-20.74	20240102	46000	0.11	20240403	71600	-35.68	20230629	46000	0.11	20240403	0.63	N	004000	5000	1290 억		5594589	N	N	265	N	00	N
150	20240403	120142	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46050	-700	5	-1.50	2586511950	55970	106.68	46650	46700	46000	60700	32750	46750	46212.47	21.68	0	-25124	47216	46982	46866	46632	46516	46925	46575	1290	13950	5000	35530	50	1	25800000	11881	6.53	0.50	12	0.22	7055.00	92735.00	71600	20230629	-35.68	46000	20240403	0.11	58100	-20.74	20240102	46000	0.11	20240403	71600	-35.68	20230629	46000	0.11	20240403	0.63	N	004000	5000	1290 억		5594589	N	N	265	N	00	N
151	20240403	110142	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46050	-700	5	-1.50	1887998150	40801	77.77	46650	46700	46050	60700	32750	46750	46273.33	21.68	0	-20985	47216	46982	46866	46632	46516	46925	46575	1290	13950	5000	35530	50	1	25800000	11881	6.53	0.50	12	0.16	7055.00	92735.00	71600	20230629	-35.68	46050	20240403	0.00	58100	-20.74	20240102	46050	0.00	20240403	71600	-35.68	20230629	46050	0.00	20240403	0.63	N	004000	5000	1290 억		5594589	N	N	265	N	00	N
152	20240403	100141	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	46400	-350	5	-0.75	743887500	16032	30.56	46650	46700	46300	60700	32750	46750	46400.17	21.68	0	-9384	47216	46982	46866	46632	46516	46925	46575	1290	13950	5000	35530	50	1	25800000	11971	6.58	0.50	12	0.06	7055.00	92735.00	71600	20230629	-35.20	46300	20240403	0.22	58100	-20.14	20240102	46300	0.22	20240403	71600	-35.20	20230629	46300	0.22	20240403	0.63	N	004000	5000	1290 억		5594589	N	N	265	N	00	N
153	20240403	090141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46700	-50	5	-0.11	65223450	1399	2.67	46650	46700	46550	60700	32750	46750	46621.48	21.68	0	-1147	47216	46982	46866	46632	46516	46925	46575	1290	13950	5000	35530	50	1	25800000	12049	6.62	0.50	12	0.01	7055.00	92735.00	71600	20230629	-34.78	46350	20240123	0.76	58100	-19.62	20240102	46350	0.76	20240123	71600	-34.78	20230629	46350	0.76	20240123	0.63	N	004000	5000	1290 억		5594589	N	N	265	N	00	N
154	20240402	160140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46750	-350	5	-0.74	2422545950	51737	201.34	46850	47100	46750	61200	33000	47100	46824.95	21.72	0	-14403	47500	47300	47000	46800	46500	47150	46650	1290	14100	5000	35790	50	1	25800000	12062	6.63	0.50	12	0.20	7055.00	92735.00	71600	20230629	-34.71	46350	20240123	0.86	58100	-19.54	20240102	46350	0.86	20240123	71600	-34.71	20230629	46350	0.86	20240123	0.62	N	004000	5000	1290 억		5604656	N	N	265	N	00	N
155	20240402	150141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46750	-350	5	-0.74	2047526250	43716	170.13	46850	47100	46750	61200	33000	47100	46837.00	21.72	0	-12115	47500	47300	47000	46800	46500	47150	46650	1290	14100	5000	35790	50	1	25800000	12062	6.63	0.50	12	0.17	7055.00	92735.00	71600	20230629	-34.71	46350	20240123	0.86	58100	-19.54	20240102	46350	0.86	20240123	71600	-34.71	20230629	46350	0.86	20240123	0.62	N	004000	5000	1290 억		5604656	N	N	1016	N	00	N
156	20240402	140142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46800	-300	5	-0.64	1893085600	40415	157.28	46850	47100	46750	61200	33000	47100	46841.16	21.72	0	-11165	47500	47300	47000	46800	46500	47150	46650	1290	14100	5000	35790	50	1	25800000	12074	6.63	0.50	12	0.16	7055.00	92735.00	71600	20230629	-34.64	46350	20240123	0.97	58100	-19.45	20240102	46350	0.97	20240123	71600	-34.64	20230629	46350	0.97	20240123	0.62	N	004000	5000	1290 억		5604656	N	N	1016	N	00	N
157	20240402	130141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	-200	5	-0.42	1507388300	32178	125.23	46850	47100	46750	61200	33000	47100	46845.31	21.72	0	-7426	47500	47300	47000	46800	46500	47150	46650	1290	14100	5000	35790	50	1	25800000	12100	6.65	0.51	12	0.12	7055.00	92735.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.62	N	004000	5000	1290 억		5604656	N	N	1016	N	00	N
158	20240402	120141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46850	-250	5	-0.53	1090116000	23263	90.53	46850	47100	46750	61200	33000	47100	46860.51	21.72	0	-6504	47500	47300	47000	46800	46500	47150	46650	1290	14100	5000	35790	50	1	25800000	12087	6.64	0.51	12	0.09	7055.00	92735.00	71600	20230629	-34.57	46350	20240123	1.08	58100	-19.36	20240102	46350	1.08	20240123	71600	-34.57	20230629	46350	1.08	20240123	0.62	N	004000	5000	1290 억		5604656	N	N	1016	N	00	N
159	20240402	110141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46800	-300	5	-0.64	927724850	19795	77.04	46850	47100	46750	61200	33000	47100	46866.63	21.72	0	-5321	47500	47300	47000	46800	46500	47150	46650	1290	14100	5000	35790	50	1	25800000	12074	6.63	0.50	12	0.08	7055.00	92735.00	71600	20230629	-34.64	46350	20240123	0.97	58100	-19.45	20240102	46350	0.97	20240123	71600	-34.64	20230629	46350	0.97	20240123	0.62	N	004000	5000	1290 억		5604656	N	N	1016	N	00	N
160	20240402	100141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-100	5	-0.21	448143950	9557	37.19	46850	47100	46800	61200	33000	47100	46891.70	21.72	0	-2033	47500	47300	47000	46800	46500	47150	46650	1290	14100	5000	35790	50	1	25800000	12126	6.66	0.51	12	0.04	7055.00	92735.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.62	N	004000	5000	1290 억		5604656	N	N	1016	N	00	N
161	20240402	090140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	-200	5	-0.42	54872850	1171	4.56	46850	46950	46850	61200	33000	47100	46859.82	21.72	0	-878	47500	47300	47000	46800	46500	47150	46650	1290	14100	5000	35790	50	1	25800000	12100	6.65	0.51	12	0.00	7055.00	92735.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.62	N	004000	5000	1290 억		5604656	N	N	1016	N	00	N
162	20240401	160140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47100	250	2	0.53	1190494050	25352	51.72	47150	47200	46700	60900	32800	46850	46958.45	21.72	0	-1097	47650	47250	47050	46650	46450	47150	46550	1290	14050	5000	35600	50	1	25800000	12152	6.68	0.51	12	0.10	7055.00	92735.00	71600	20230629	-34.22	46350	20240123	1.62	58100	-18.93	20240102	46350	1.62	20240123	71600	-34.22	20230629	46350	1.62	20240123	0.62	N	004000	5000	1290 억		5603601	N	N	1016	N	00	N
163	20240401	150140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47100	250	2	0.53	1083030700	23069	47.06	47150	47200	46700	60900	32800	46850	46947.45	21.72	0	-1824	47650	47250	47050	46650	46450	47150	46550	1290	14050	5000	35600	50	1	25800000	12152	6.68	0.51	12	0.09	7055.00	92735.00	71600	20230629	-34.22	46350	20240123	1.62	58100	-18.93	20240102	46350	1.62	20240123	71600	-34.22	20230629	46350	1.62	20240123	0.62	N	004000	5000	1290 억		5603601	N	N	2143	N	00	N
164	20240401	140140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	200	2	0.43	866067200	18459	37.66	47150	47200	46700	60900	32800	46850	46918.42	21.72	0	-1538	47650	47250	47050	46650	46450	47150	46550	1290	14050	5000	35600	50	1	25800000	12139	6.67	0.51	12	0.07	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.62	N	004000	5000	1290 억		5603601	N	N	2143	N	00	N
165	20240401	130140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	100	2	0.21	760626450	16215	33.08	47150	47200	46700	60900	32800	46850	46908.82	21.72	0	-1369	47650	47250	47050	46650	46450	47150	46550	1290	14050	5000	35600	50	1	25800000	12113	6.65	0.51	12	0.06	7055.00	92735.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.62	N	004000	5000	1290 억		5603601	N	N	2143	N	00	N
166	20240401	120140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	50	2	0.11	619529450	13208	26.95	47150	47200	46700	60900	32800	46850	46905.62	21.72	0	-1459	47650	47250	47050	46650	46450	47150	46550	1290	14050	5000	35600	50	1	25800000	12100	6.65	0.51	12	0.05	7055.00	92735.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.62	N	004000	5000	1290 억		5603601	N	N	2143	N	00	N
167	20240401	110141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	100	2	0.21	464769500	9908	20.21	47150	47200	46700	60900	32800	46850	46908.51	21.72	0	-647	47650	47250	47050	46650	46450	47150	46550	1290	14050	5000	35600	50	1	25800000	12113	6.65	0.51	12	0.04	7055.00	92735.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.62	N	004000	5000	1290 억		5603601	N	N	2143	N	00	N
168	20240401	100139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	50	2	0.11	357321650	7616	15.54	47150	47200	46700	60900	32800	46850	46917.23	21.72	0	-397	47650	47250	47050	46650	46450	47150	46550	1290	14050	5000	35600	50	1	25800000	12100	6.65	0.51	12	0.03	7055.00	92735.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.62	N	004000	5000	1290 억		5603601	N	N	2143	N	00	N
169	20240401	090140	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	100	2	0.21	30932300	657	1.34	47150	47200	46950	60900	32800	46850	47081.13	21.72	0	-252	47650	47250	47050	46650	46450	47150	46550	1290	14050	5000	35600	50	1	25800000	12113	6.65	0.51	12	0.00	7055.00	92735.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.62	N	004000	5000	1290 억		5603601	N	N	2143	N	00	N