KissMeData/285130/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	161130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60500	100	2	0.17	1137601100	18997	39.81	60400	60500	59400	78500	42300	60400	59882.81	13.04	0	-5170	62066	61232	59866	59032	57666	61650	59450	882	18100	5000	44690	100	1	17253783	10439	29.40	0.55	12	0.11	2058.00	109846.00	82000	20230721	-26.22	55300	20240419	9.40	74100	-18.35	20240103	55300	9.40	20240419	82000	-26.22	20230721	55300	9.40	20240419	0.81	N	285130	5000	882 억		2249430	N	N	54	N	00	N
3	20240430	151140	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60100	-300	5	-0.50	940856200	15740	32.98	60400	60400	59400	78500	42300	60400	59774.85	13.04	0	-5318	62066	61232	59866	59032	57666	61650	59450	882	18100	5000	44690	100	1	17253783	10370	29.20	0.55	12	0.09	2058.00	109846.00	82000	20230721	-26.71	55300	20240419	8.68	74100	-18.89	20240103	55300	8.68	20240419	82000	-26.71	20230721	55300	8.68	20240419	0.81	N	285130	5000	882 억		2249430	N	N	9	N	00	N
4	20240430	141143	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-400	5	-0.66	583903700	9779	20.49	60400	60400	59400	78500	42300	60400	59709.96	13.04	0	-2671	62066	61232	59866	59032	57666	61650	59450	882	18100	5000	44690	100	1	17253783	10352	29.15	0.55	12	0.06	2058.00	109846.00	82000	20230721	-26.83	55300	20240419	8.50	74100	-19.03	20240103	55300	8.50	20240419	82000	-26.83	20230721	55300	8.50	20240419	0.81	N	285130	5000	882 억		2249430	N	N	9	N	00	N
5	20240430	131142	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59700	-700	5	-1.16	511725500	8571	17.96	60400	60400	59400	78500	42300	60400	59704.29	13.04	0	-2544	62066	61232	59866	59032	57666	61650	59450	882	18100	5000	44690	100	1	17253783	10301	29.01	0.54	12	0.05	2058.00	109846.00	82000	20230721	-27.20	55300	20240419	7.96	74100	-19.43	20240103	55300	7.96	20240419	82000	-27.20	20230721	55300	7.96	20240419	0.81	N	285130	5000	882 억		2249430	N	N	9	N	00	N
6	20240430	121139	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59600	-800	5	-1.32	457872800	7668	16.07	60400	60400	59400	78500	42300	60400	59712.15	13.04	0	-2468	62066	61232	59866	59032	57666	61650	59450	882	18100	5000	44690	100	1	17253783	10283	28.96	0.54	12	0.04	2058.00	109846.00	82000	20230721	-27.32	55300	20240419	7.78	74100	-19.57	20240103	55300	7.78	20240419	82000	-27.32	20230721	55300	7.78	20240419	0.81	N	285130	5000	882 억		2249430	N	N	9	N	00	N
7	20240430	111134	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59700	-700	5	-1.16	417270100	6987	14.64	60400	60400	59400	78500	42300	60400	59720.92	13.04	0	-2337	62066	61232	59866	59032	57666	61650	59450	882	18100	5000	44690	100	1	17253783	10301	29.01	0.54	12	0.04	2058.00	109846.00	82000	20230721	-27.20	55300	20240419	7.96	74100	-19.43	20240103	55300	7.96	20240419	82000	-27.20	20230721	55300	7.96	20240419	0.81	N	285130	5000	882 억		2249430	N	N	9	N	00	N
8	20240430	101136	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-600	5	-0.99	195552400	3267	6.85	60400	60400	59600	78500	42300	60400	59856.87	13.04	0	-526	62066	61232	59866	59032	57666	61650	59450	882	18100	5000	44690	100	1	17253783	10318	29.06	0.54	12	0.02	2058.00	109846.00	82000	20230721	-27.07	55300	20240419	8.14	74100	-19.30	20240103	55300	8.14	20240419	82000	-27.07	20230721	55300	8.14	20240419	0.81	N	285130	5000	882 억		2249430	N	N	9	N	00	N
9	20240430	091145	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59700	-700	5	-1.16	77312700	1290	2.70	60400	60400	59600	78500	42300	60400	59932.33	13.04	0	-280	62066	61232	59866	59032	57666	61650	59450	882	18100	5000	44690	100	1	17253783	10301	29.01	0.54	12	0.01	2058.00	109846.00	82000	20230721	-27.20	55300	20240419	7.96	74100	-19.43	20240103	55300	7.96	20240419	82000	-27.20	20230721	55300	7.96	20240419	0.81	N	285130	5000	882 억		2249430	N	N	9	N	00	N
10	20240429	161124	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60400	2600	2	4.50	2845571300	47686	599.90	58500	60700	58500	75100	40500	57800	59672.84	12.94	0	18694	58333	58066	57733	57466	57133	57900	57300	882	17300	5000	42770	100	1	17253783	10421	29.35	0.55	12	0.28	2058.00	109846.00	82000	20230721	-26.34	55300	20240419	9.22	74100	-18.49	20240103	55300	9.22	20240419	82000	-26.34	20230721	55300	9.22	20240419	0.82	N	285130	5000	882 억		2233336	N	N	9	N	00	N
11	20240429	151135	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60600	2800	2	4.84	2653096400	44500	559.82	58500	60700	58500	75100	40500	57800	59620.14	12.94	0	17538	58333	58066	57733	57466	57133	57900	57300	882	17300	5000	42770	100	1	17253783	10456	29.45	0.55	12	0.26	2058.00	109846.00	82000	20230721	-26.10	55300	20240419	9.58	74100	-18.22	20240103	55300	9.58	20240419	82000	-26.10	20230721	55300	9.58	20240419	0.82	N	285130	5000	882 억		2233336	N	N	49	N	00	N
12	20240429	141050	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59900	2100	2	3.63	1597759700	26979	339.40	58500	59900	58500	75100	40500	57800	59222.35	12.94	0	10821	58333	58066	57733	57466	57133	57900	57300	882	17300	5000	42770	100	1	17253783	10335	29.11	0.55	12	0.16	2058.00	109846.00	82000	20230721	-26.95	55300	20240419	8.32	74100	-19.16	20240103	55300	8.32	20240419	82000	-26.95	20230721	55300	8.32	20240419	0.82	N	285130	5000	882 억		2233336	N	N	49	N	00	N
13	20240429	131133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59200	1400	2	2.42	853097000	14471	182.05	58500	59300	58500	75100	40500	57800	58952.18	12.94	0	5371	58333	58066	57733	57466	57133	57900	57300	882	17300	5000	42770	100	1	17253783	10214	28.77	0.54	12	0.08	2058.00	109846.00	82000	20230721	-27.80	55300	20240419	7.05	74100	-20.11	20240103	55300	7.05	20240419	82000	-27.80	20230721	55300	7.05	20240419	0.82	N	285130	5000	882 억		2233336	N	N	49	N	00	N
14	20240429	121133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59200	1400	2	2.42	726065300	12325	155.05	58500	59200	58500	75100	40500	57800	58909.96	12.94	0	4598	58333	58066	57733	57466	57133	57900	57300	882	17300	5000	42770	100	1	17253783	10214	28.77	0.54	12	0.07	2058.00	109846.00	82000	20230721	-27.80	55300	20240419	7.05	74100	-20.11	20240103	55300	7.05	20240419	82000	-27.80	20230721	55300	7.05	20240419	0.82	N	285130	5000	882 억		2233336	N	N	49	N	00	N
15	20240429	111108	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58900	1100	2	1.90	477955600	8120	102.15	58500	59100	58500	75100	40500	57800	58861.53	12.94	0	2631	58333	58066	57733	57466	57133	57900	57300	882	17300	5000	42770	100	1	17253783	10162	28.62	0.54	12	0.05	2058.00	109846.00	82000	20230721	-28.17	55300	20240419	6.51	74100	-20.51	20240103	55300	6.51	20240419	82000	-28.17	20230721	55300	6.51	20240419	0.82	N	285130	5000	882 억		2233336	N	N	49	N	00	N
16	20240429	101133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58800	1000	2	1.73	431113100	7323	92.12	58500	59100	58500	75100	40500	57800	58871.10	12.94	0	2398	58333	58066	57733	57466	57133	57900	57300	882	17300	5000	42770	100	1	17253783	10145	28.57	0.54	12	0.04	2058.00	109846.00	82000	20230721	-28.29	55300	20240419	6.33	74100	-20.65	20240103	55300	6.33	20240419	82000	-28.29	20230721	55300	6.33	20240419	0.82	N	285130	5000	882 억		2233336	N	N	49	N	00	N
17	20240429	091133	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58900	1100	2	1.90	92900800	1583	19.91	58500	58900	58500	75100	40500	57800	58686.54	12.94	0	372	58333	58066	57733	57466	57133	57900	57300	882	17300	5000	42770	100	1	17253783	10162	28.62	0.54	12	0.01	2058.00	109846.00	82000	20230721	-28.17	55300	20240419	6.51	74100	-20.51	20240103	55300	6.51	20240419	82000	-28.17	20230721	55300	6.51	20240419	0.82	N	285130	5000	882 억		2233336	N	N	49	N	00	N
18	20240426	161128	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57800	300	2	0.52	457757500	7939	64.54	57900	58000	57400	74700	40300	57500	57659.34	12.95	0	-2169	58433	57966	57733	57266	57033	57850	57150	882	17200	5000	42550	100	1	17253783	9973	28.09	0.53	12	0.05	2058.00	109846.00	82000	20230721	-29.51	55300	20240419	4.52	74100	-22.00	20240103	55300	4.52	20240419	82000	-29.51	20230721	55300	4.52	20240419	0.81	N	285130	5000	882 억		2235121	N	N	49	N	00	N
19	20240426	151129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57800	300	2	0.52	383882600	6660	54.14	57900	58000	57400	74700	40300	57500	57640.03	12.95	0	-2232	58433	57966	57733	57266	57033	57850	57150	882	17200	5000	42550	100	1	17253783	9973	28.09	0.53	12	0.04	2058.00	109846.00	82000	20230721	-29.51	55300	20240419	4.52	74100	-22.00	20240103	55300	4.52	20240419	82000	-29.51	20230721	55300	4.52	20240419	0.81	N	285130	5000	882 억		2235121	N	N	68	N	00	N
20	20240426	141127	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57700	200	2	0.35	342787800	5948	48.35	57900	58000	57400	74700	40300	57500	57630.77	12.95	0	-2117	58433	57966	57733	57266	57033	57850	57150	882	17200	5000	42550	100	1	17253783	9955	28.04	0.53	12	0.03	2058.00	109846.00	82000	20230721	-29.63	55300	20240419	4.34	74100	-22.13	20240103	55300	4.34	20240419	82000	-29.63	20230721	55300	4.34	20240419	0.81	N	285130	5000	882 억		2235121	N	N	68	N	00	N
21	20240426	131129	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57600	100	2	0.17	301363500	5230	42.52	57900	58000	57400	74700	40300	57500	57622.08	12.95	0	-2341	58433	57966	57733	57266	57033	57850	57150	882	17200	5000	42550	100	1	17253783	9938	27.99	0.52	12	0.03	2058.00	109846.00	82000	20230721	-29.76	55300	20240419	4.16	74100	-22.27	20240103	55300	4.16	20240419	82000	-29.76	20230721	55300	4.16	20240419	0.81	N	285130	5000	882 억		2235121	N	N	68	N	00	N
22	20240426	121126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57500	0	3	0.00	266459700	4624	37.59	57900	58000	57400	74700	40300	57500	57625.37	12.95	0	-2196	58433	57966	57733	57266	57033	57850	57150	882	17200	5000	42550	100	1	17253783	9921	27.94	0.52	12	0.03	2058.00	109846.00	82000	20230721	-29.88	55300	20240419	3.98	74100	-22.40	20240103	55300	3.98	20240419	82000	-29.88	20230721	55300	3.98	20240419	0.81	N	285130	5000	882 억		2235121	N	N	68	N	00	N
23	20240426	111125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57600	100	2	0.17	203079800	3524	28.65	57900	58000	57400	74700	40300	57500	57627.64	12.95	0	-1464	58433	57966	57733	57266	57033	57850	57150	882	17200	5000	42550	100	1	17253783	9938	27.99	0.52	12	0.02	2058.00	109846.00	82000	20230721	-29.76	55300	20240419	4.16	74100	-22.27	20240103	55300	4.16	20240419	82000	-29.76	20230721	55300	4.16	20240419	0.81	N	285130	5000	882 억		2235121	N	N	68	N	00	N
24	20240426	101126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57500	0	3	0.00	127174500	2206	17.93	57900	58000	57500	74700	40300	57500	57649.37	12.95	0	-523	58433	57966	57733	57266	57033	57850	57150	882	17200	5000	42550	100	1	17253783	9921	27.94	0.52	12	0.01	2058.00	109846.00	82000	20230721	-29.88	55300	20240419	3.98	74100	-22.40	20240103	55300	3.98	20240419	82000	-29.88	20230721	55300	3.98	20240419	0.81	N	285130	5000	882 억		2235121	N	N	68	N	00	N
25	20240426	091130	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57500	0	3	0.00	46097700	799	6.50	57900	58000	57500	74700	40300	57500	57694.24	12.95	0	-441	58433	57966	57733	57266	57033	57850	57150	882	17200	5000	42550	100	1	17253783	9921	27.94	0.52	12	0.00	2058.00	109846.00	82000	20230721	-29.88	55300	20240419	3.98	74100	-22.40	20240103	55300	3.98	20240419	82000	-29.88	20230721	55300	3.98	20240419	0.81	N	285130	5000	882 억		2235121	N	N	68	N	00	N
26	20240425	161120	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-600	5	-1.03	708952000	12285	76.45	57500	58200	57500	75500	40700	58100	57708.85	12.94	0	-680	59433	58766	58433	57766	57433	58600	57600	882	17400	5000	42990	100	1	17253783	9921	27.94	0.52	12	0.07	2058.00	109846.00	82000	20230721	-29.88	55300	20240419	3.98	74100	-22.40	20240103	55300	3.98	20240419	82000	-29.88	20230721	55300	3.98	20240419	0.82	N	285130	5000	882 억		2233041	N	N	68	N	00	N
27	20240425	151126	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-400	5	-0.69	609567000	10557	65.70	57500	58200	57500	75500	40700	58100	57740.55	12.94	0	-580	59433	58766	58433	57766	57433	58600	57600	882	17400	5000	42990	100	1	17253783	9955	28.04	0.53	12	0.06	2058.00	109846.00	82000	20230721	-29.63	55300	20240419	4.34	74100	-22.13	20240103	55300	4.34	20240419	82000	-29.63	20230721	55300	4.34	20240419	0.82	N	285130	5000	882 억		2233041	N	N	2	N	00	N
28	20240425	141122	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-400	5	-0.69	508916700	8810	54.83	57500	58200	57500	75500	40700	58100	57765.80	12.94	0	-550	59433	58766	58433	57766	57433	58600	57600	882	17400	5000	42990	100	1	17253783	9955	28.04	0.53	12	0.05	2058.00	109846.00	82000	20230721	-29.63	55300	20240419	4.34	74100	-22.13	20240103	55300	4.34	20240419	82000	-29.63	20230721	55300	4.34	20240419	0.82	N	285130	5000	882 억		2233041	N	N	2	N	00	N
29	20240425	131122	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-500	5	-0.86	467760300	8096	50.38	57500	58200	57500	75500	40700	58100	57776.72	12.94	0	-188	59433	58766	58433	57766	57433	58600	57600	882	17400	5000	42990	100	1	17253783	9938	27.99	0.52	12	0.05	2058.00	109846.00	82000	20230721	-29.76	55300	20240419	4.16	74100	-22.27	20240103	55300	4.16	20240419	82000	-29.76	20230721	55300	4.16	20240419	0.82	N	285130	5000	882 억		2233041	N	N	2	N	00	N
30	20240425	121119	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-300	5	-0.52	413687600	7159	44.55	57500	58200	57500	75500	40700	58100	57785.67	12.94	0	-195	59433	58766	58433	57766	57433	58600	57600	882	17400	5000	42990	100	1	17253783	9973	28.09	0.53	12	0.04	2058.00	109846.00	82000	20230721	-29.51	55300	20240419	4.52	74100	-22.00	20240103	55300	4.52	20240419	82000	-29.51	20230721	55300	4.52	20240419	0.82	N	285130	5000	882 억		2233041	N	N	2	N	00	N
31	20240425	111121	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-300	5	-0.52	362742900	6278	39.07	57500	58200	57500	75500	40700	58100	57780.01	12.94	0	-230	59433	58766	58433	57766	57433	58600	57600	882	17400	5000	42990	100	1	17253783	9973	28.09	0.53	12	0.04	2058.00	109846.00	82000	20230721	-29.51	55300	20240419	4.52	74100	-22.00	20240103	55300	4.52	20240419	82000	-29.51	20230721	55300	4.52	20240419	0.82	N	285130	5000	882 억		2233041	N	N	2	N	00	N
32	20240425	101121	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-200	5	-0.34	266856300	4619	28.74	57500	58200	57500	75500	40700	58100	57773.61	12.94	0	-270	59433	58766	58433	57766	57433	58600	57600	882	17400	5000	42990	100	1	17253783	9990	28.13	0.53	12	0.03	2058.00	109846.00	82000	20230721	-29.39	55300	20240419	4.70	74100	-21.86	20240103	55300	4.70	20240419	82000	-29.39	20230721	55300	4.70	20240419	0.82	N	285130	5000	882 억		2233041	N	N	2	N	00	N
33	20240425	091125	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-400	5	-0.69	110645900	1921	11.95	57500	57800	57500	75500	40700	58100	57598.07	12.94	0	-222	59433	58766	58433	57766	57433	58600	57600	882	17400	5000	42990	100	1	17253783	9955	28.04	0.53	12	0.01	2058.00	109846.00	82000	20230721	-29.63	55300	20240419	4.34	74100	-22.13	20240103	55300	4.34	20240419	82000	-29.63	20230721	55300	4.34	20240419	0.82	N	285130	5000	882 억		2233041	N	N	2	N	00	N
34	20240424	161102	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-300	5	-0.51	938976800	16064	121.77	59000	59100	58100	75900	40900	58400	58452.26	12.98	0	-6902	59333	58866	58333	57866	57333	58600	57600	882	17500	5000	43210	100	1	17253783	10024	28.23	0.53	12	0.09	2058.00	109846.00	82000	20230721	-29.15	55300	20240419	5.06	74100	-21.59	20240103	55300	5.06	20240419	82000	-29.15	20230721	55300	5.06	20240419	0.83	N	285130	5000	882 억		2240322	N	N	2	N	00	N
35	20240424	151119	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-300	5	-0.51	878536900	15024	113.89	59000	59100	58100	75900	40900	58400	58475.57	12.98	0	-6284	59333	58866	58333	57866	57333	58600	57600	882	17500	5000	43210	100	1	17253783	10024	28.23	0.53	12	0.09	2058.00	109846.00	82000	20230721	-29.15	55300	20240419	5.06	74100	-21.59	20240103	55300	5.06	20240419	82000	-29.15	20230721	55300	5.06	20240419	0.83	N	285130	5000	882 억		2240322	N	N	29	N	00	N
36	20240424	141120	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	0	3	0.00	731123400	12492	94.69	59000	59100	58200	75900	40900	58400	58527.33	12.98	0	-5110	59333	58866	58333	57866	57333	58600	57600	882	17500	5000	43210	100	1	17253783	10076	28.38	0.53	12	0.07	2058.00	109846.00	82000	20230721	-28.78	55300	20240419	5.61	74100	-21.19	20240103	55300	5.61	20240419	82000	-28.78	20230721	55300	5.61	20240419	0.83	N	285130	5000	882 억		2240322	N	N	29	N	00	N
37	20240424	131123	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-100	5	-0.17	594159700	10143	76.89	59000	59100	58200	75900	40900	58400	58578.30	12.98	0	-3944	59333	58866	58333	57866	57333	58600	57600	882	17500	5000	43210	100	1	17253783	10059	28.33	0.53	12	0.06	2058.00	109846.00	82000	20230721	-28.90	55300	20240419	5.42	74100	-21.32	20240103	55300	5.42	20240419	82000	-28.90	20230721	55300	5.42	20240419	0.83	N	285130	5000	882 억		2240322	N	N	29	N	00	N
38	20240424	121117	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-100	5	-0.17	509259800	8687	65.85	59000	59100	58200	75900	40900	58400	58623.21	12.98	0	-2914	59333	58866	58333	57866	57333	58600	57600	882	17500	5000	43210	100	1	17253783	10059	28.33	0.53	12	0.05	2058.00	109846.00	82000	20230721	-28.90	55300	20240419	5.42	74100	-21.32	20240103	55300	5.42	20240419	82000	-28.90	20230721	55300	5.42	20240419	0.83	N	285130	5000	882 억		2240322	N	N	29	N	00	N
39	20240424	111116	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58600	200	2	0.34	349862300	5958	45.16	59000	59100	58400	75900	40900	58400	58721.43	12.98	0	-2164	59333	58866	58333	57866	57333	58600	57600	882	17500	5000	43210	100	1	17253783	10111	28.47	0.53	12	0.03	2058.00	109846.00	82000	20230721	-28.54	55300	20240419	5.97	74100	-20.92	20240103	55300	5.97	20240419	82000	-28.54	20230721	55300	5.97	20240419	0.83	N	285130	5000	882 억		2240322	N	N	29	N	00	N
40	20240424	101113	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	0	3	0.00	281186100	4785	36.27	59000	59100	58400	75900	40900	58400	58764.08	12.98	0	-1452	59333	58866	58333	57866	57333	58600	57600	882	17500	5000	43210	100	1	17253783	10076	28.38	0.53	12	0.03	2058.00	109846.00	82000	20230721	-28.78	55300	20240419	5.61	74100	-21.19	20240103	55300	5.61	20240419	82000	-28.78	20230721	55300	5.61	20240419	0.83	N	285130	5000	882 억		2240322	N	N	29	N	00	N
41	20240424	091118	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58900	500	2	0.86	47923200	812	6.16	59000	59100	58700	75900	40900	58400	59018.72	12.98	0	207	59333	58866	58333	57866	57333	58600	57600	882	17500	5000	43210	100	1	17253783	10162	28.62	0.54	12	0.00	2058.00	109846.00	82000	20230721	-28.17	55300	20240419	6.51	74100	-20.51	20240103	55300	6.51	20240419	82000	-28.17	20230721	55300	6.51	20240419	0.83	N	285130	5000	882 억		2240322	N	N	29	N	00	N
42	20240423	161052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-100	5	-0.17	767857700	13186	27.16	58500	58800	57800	76000	41000	58500	58231.77	12.99	0	139	60300	59400	57600	56700	54900	59850	57150	882	17500	5000	43290	100	1	17253783	10076	28.38	0.53	12	0.08	2058.00	109846.00	82000	20230721	-28.78	55300	20240419	5.61	74100	-21.19	20240103	55300	5.61	20240419	82000	-28.78	20230721	55300	5.61	20240419	0.82	N	285130	5000	882 억		2240873	N	N	29	N	00	N
43	20240423	151113	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58200	-300	5	-0.51	696473700	11963	24.64	58500	58800	57800	76000	41000	58500	58218.91	12.99	0	-103	60300	59400	57600	56700	54900	59850	57150	882	17500	5000	43290	100	1	17253783	10042	28.28	0.53	12	0.07	2058.00	109846.00	82000	20230721	-29.02	55300	20240419	5.24	74100	-21.46	20240103	55300	5.24	20240419	82000	-29.02	20230721	55300	5.24	20240419	0.82	N	285130	5000	882 억		2240873	N	N	116	N	00	N
44	20240423	141112	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-400	5	-0.68	636832400	10939	22.53	58500	58800	57800	76000	41000	58500	58216.61	12.99	0	-86	60300	59400	57600	56700	54900	59850	57150	882	17500	5000	43290	100	1	17253783	10024	28.23	0.53	12	0.06	2058.00	109846.00	82000	20230721	-29.15	55300	20240419	5.06	74100	-21.59	20240103	55300	5.06	20240419	82000	-29.15	20230721	55300	5.06	20240419	0.82	N	285130	5000	882 억		2240873	N	N	116	N	00	N
45	20240423	131110	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58200	-300	5	-0.51	522418600	8968	18.47	58500	58800	57800	76000	41000	58500	58253.55	12.99	0	-452	60300	59400	57600	56700	54900	59850	57150	882	17500	5000	43290	100	1	17253783	10042	28.28	0.53	12	0.05	2058.00	109846.00	82000	20230721	-29.02	55300	20240419	5.24	74100	-21.46	20240103	55300	5.24	20240419	82000	-29.02	20230721	55300	5.24	20240419	0.82	N	285130	5000	882 억		2240873	N	N	116	N	00	N
46	20240423	121109	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-200	5	-0.34	486394000	8349	17.20	58500	58800	57800	76000	41000	58500	58257.67	12.99	0	-618	60300	59400	57600	56700	54900	59850	57150	882	17500	5000	43290	100	1	17253783	10059	28.33	0.53	12	0.05	2058.00	109846.00	82000	20230721	-28.90	55300	20240419	5.42	74100	-21.32	20240103	55300	5.42	20240419	82000	-28.90	20230721	55300	5.42	20240419	0.82	N	285130	5000	882 억		2240873	N	N	116	N	00	N
47	20240423	111111	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58000	-500	5	-0.85	434130900	7453	15.35	58500	58800	57800	76000	41000	58500	58249.05	12.99	0	-741	60300	59400	57600	56700	54900	59850	57150	882	17500	5000	43290	100	1	17253783	10007	28.18	0.53	12	0.04	2058.00	109846.00	82000	20230721	-29.27	55300	20240419	4.88	74100	-21.73	20240103	55300	4.88	20240419	82000	-29.27	20230721	55300	4.88	20240419	0.82	N	285130	5000	882 억		2240873	N	N	116	N	00	N
48	20240423	101108	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-100	5	-0.17	189631000	3243	6.68	58500	58800	57800	76000	41000	58500	58473.92	12.99	0	-1046	60300	59400	57600	56700	54900	59850	57150	882	17500	5000	43290	100	1	17253783	10076	28.38	0.53	12	0.02	2058.00	109846.00	82000	20230721	-28.78	55300	20240419	5.61	74100	-21.19	20240103	55300	5.61	20240419	82000	-28.78	20230721	55300	5.61	20240419	0.82	N	285130	5000	882 억		2240873	N	N	116	N	00	N
49	20240423	091111	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58600	100	2	0.17	65469700	1120	2.31	58500	58700	57800	76000	41000	58500	58454.97	12.99	0	-455	60300	59400	57600	56700	54900	59850	57150	882	17500	5000	43290	100	1	17253783	10111	28.47	0.53	12	0.01	2058.00	109846.00	82000	20230721	-28.54	55300	20240419	5.97	74100	-20.92	20240103	55300	5.97	20240419	82000	-28.54	20230721	55300	5.97	20240419	0.82	N	285130	5000	882 억		2240873	N	N	116	N	00	N
50	20240422	161106	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58500	3000	2	5.41	2785910100	48500	80.92	56000	58500	55800	72100	38900	55500	57441.57	12.87	0	24249	56966	56232	55766	55032	54566	56000	54800	882	16600	5000	41070	100	1	17253783	10093	28.43	0.53	12	0.28	2058.00	109846.00	82000	20230721	-28.66	55300	20240419	5.79	74100	-21.05	20240103	55300	5.79	20240419	82000	-28.66	20230721	55300	5.79	20240419	0.82	N	285130	5000	882 억		2220117	N	N	116	N	00	N
51	20240422	151103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58300	2800	2	5.05	2524107800	44019	73.44	56000	58300	55800	72100	38900	55500	57341.95	12.87	0	22809	56966	56232	55766	55032	54566	56000	54800	882	16600	5000	41070	100	1	17253783	10059	28.33	0.53	12	0.26	2058.00	109846.00	82000	20230721	-28.90	55300	20240419	5.42	74100	-21.32	20240103	55300	5.42	20240419	82000	-28.90	20230721	55300	5.42	20240419	0.82	N	285130	5000	882 억		2220117	N	N	60	N	00	N
52	20240422	141105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58100	2600	2	4.68	2179579900	38097	63.56	56000	58200	55800	72100	38900	55500	57212.00	12.87	0	22298	56966	56232	55766	55032	54566	56000	54800	882	16600	5000	41070	100	1	17253783	10024	28.23	0.53	12	0.22	2058.00	109846.00	82000	20230721	-29.15	55300	20240419	5.06	74100	-21.59	20240103	55300	5.06	20240419	82000	-29.15	20230721	55300	5.06	20240419	0.82	N	285130	5000	882 억		2220117	N	N	60	N	00	N
53	20240422	131102	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57200	1700	2	3.06	1198803200	21095	35.19	56000	57200	55800	72100	38900	55500	56829.73	12.87	0	11395	56966	56232	55766	55032	54566	56000	54800	882	16600	5000	41070	100	1	17253783	9869	27.79	0.52	12	0.12	2058.00	109846.00	82000	20230721	-30.24	55300	20240419	3.44	74100	-22.81	20240103	55300	3.44	20240419	82000	-30.24	20230721	55300	3.44	20240419	0.82	N	285130	5000	882 억		2220117	N	N	60	N	00	N
54	20240422	121101	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56900	1400	2	2.52	1116136900	19647	32.78	56000	57200	55800	72100	38900	55500	56810.53	12.87	0	10696	56966	56232	55766	55032	54566	56000	54800	882	16600	5000	41070	100	1	17253783	9817	27.65	0.52	12	0.11	2058.00	109846.00	82000	20230721	-30.61	55300	20240419	2.89	74100	-23.21	20240103	55300	2.89	20240419	82000	-30.61	20230721	55300	2.89	20240419	0.82	N	285130	5000	882 억		2220117	N	N	60	N	00	N
55	20240422	111103	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57100	1600	2	2.88	920028500	16206	27.04	56000	57200	55800	72100	38900	55500	56772.03	12.87	0	9220	56966	56232	55766	55032	54566	56000	54800	882	16600	5000	41070	100	1	17253783	9852	27.75	0.52	12	0.09	2058.00	109846.00	82000	20230721	-30.37	55300	20240419	3.25	74100	-22.94	20240103	55300	3.25	20240419	82000	-30.37	20230721	55300	3.25	20240419	0.82	N	285130	5000	882 억		2220117	N	N	60	N	00	N
56	20240422	101104	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56700	1200	2	2.16	598987700	10571	17.64	56000	57200	55800	72100	38900	55500	56664.95	12.87	0	7207	56966	56232	55766	55032	54566	56000	54800	882	16600	5000	41070	100	1	17253783	9783	27.55	0.52	12	0.06	2058.00	109846.00	82000	20230721	-30.85	55300	20240419	2.53	74100	-23.48	20240103	55300	2.53	20240419	82000	-30.85	20230721	55300	2.53	20240419	0.82	N	285130	5000	882 억		2220117	N	N	60	N	00	N
57	20240422	091105	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56600	1100	2	1.98	198387900	3526	5.88	56000	56700	55800	72100	38900	55500	56267.56	12.87	0	2752	56966	56232	55766	55032	54566	56000	54800	882	16600	5000	41070	100	1	17253783	9766	27.50	0.52	12	0.02	2058.00	109846.00	82000	20230721	-30.98	55300	20240419	2.35	74100	-23.62	20240103	55300	2.35	20240419	82000	-30.98	20230721	55300	2.35	20240419	0.82	N	285130	5000	882 억		2220117	N	N	60	N	00	N
58	20240419	161013	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55500	-1500	5	-2.63	3328572600	59844	447.23	56200	56500	55300	74100	39900	57000	55620.82	13.04	0	-29292	57466	57232	56966	56732	56466	57350	56850	882	17100	5000	42180	100	1	17253783	9576	26.97	0.51	12	0.35	2058.00	109846.00	82000	20230721	-32.32	55300	20240419	0.36	74100	-25.10	20240103	55300	0.36	20240419	82000	-32.32	20230721	55300	0.36	20240419	0.83	N	285130	5000	882 억		2250006	N	N	60	N	00	N
59	20240419	151020	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55600	-1400	5	-2.46	2788961300	50145	374.75	56200	56500	55300	74100	39900	57000	55617.91	13.04	0	-26721	57466	57232	56966	56732	56466	57350	56850	882	17100	5000	42180	100	1	17253783	9593	27.02	0.51	12	0.29	2058.00	109846.00	82000	20230721	-32.20	55300	20240419	0.54	74100	-24.97	20240103	55300	0.54	20240419	82000	-32.20	20230721	55300	0.54	20240419	0.83	N	285130	5000	882 억		2250006	N	N	179	N	00	N
60	20240419	141012	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55600	-1400	5	-2.46	2647561900	47599	355.72	56200	56500	55300	74100	39900	57000	55622.19	13.04	0	-26126	57466	57232	56966	56732	56466	57350	56850	882	17100	5000	42180	100	1	17253783	9593	27.02	0.51	12	0.28	2058.00	109846.00	82000	20230721	-32.20	55300	20240419	0.54	74100	-24.97	20240103	55300	0.54	20240419	82000	-32.20	20230721	55300	0.54	20240419	0.83	N	285130	5000	882 억		2250006	N	N	179	N	00	N
61	20240419	131013	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55600	-1400	5	-2.46	2455844900	44144	329.90	56200	56500	55300	74100	39900	57000	55632.56	13.04	0	-26019	57466	57232	56966	56732	56466	57350	56850	882	17100	5000	42180	100	1	17253783	9593	27.02	0.51	12	0.26	2058.00	109846.00	82000	20230721	-32.20	55300	20240419	0.54	74100	-24.97	20240103	55300	0.54	20240419	82000	-32.20	20230721	55300	0.54	20240419	0.83	N	285130	5000	882 억		2250006	N	N	179	N	00	N
62	20240419	121009	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55400	-1600	5	-2.81	2336605000	41998	313.86	56200	56500	55300	74100	39900	57000	55636.07	13.04	0	-25869	57466	57232	56966	56732	56466	57350	56850	882	17100	5000	42180	100	1	17253783	9559	26.92	0.50	12	0.24	2058.00	109846.00	82000	20230721	-32.44	55300	20240419	0.18	74100	-25.24	20240103	55300	0.18	20240419	82000	-32.44	20230721	55300	0.18	20240419	0.83	N	285130	5000	882 억		2250006	N	N	179	N	00	N
63	20240419	111022	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55700	-1300	5	-2.28	1190074400	21322	159.35	56200	56500	55600	74100	39900	57000	55814.33	13.04	0	-9756	57466	57232	56966	56732	56466	57350	56850	882	17100	5000	42180	100	1	17253783	9610	27.07	0.51	12	0.12	2058.00	109846.00	82000	20230721	-32.07	55600	20240419	0.18	74100	-24.83	20240103	55600	0.18	20240419	82000	-32.07	20230721	55600	0.18	20240419	0.83	N	285130	5000	882 억		2250006	N	N	179	N	00	N
64	20240419	101018	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	55800	-1200	5	-2.11	644966200	11541	86.25	56200	56500	55600	74100	39900	57000	55884.68	13.04	0	-4282	57466	57232	56966	56732	56466	57350	56850	882	17100	5000	42180	100	1	17253783	9628	27.11	0.51	12	0.07	2058.00	109846.00	82000	20230721	-31.95	55600	20240419	0.36	74100	-24.70	20240103	55600	0.36	20240419	82000	-31.95	20230721	55600	0.36	20240419	0.83	N	285130	5000	882 억		2250006	N	N	179	N	00	N
65	20240419	091008	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-900	5	-1.58	157124800	2799	20.92	56200	56500	56000	74100	39900	57000	56135.74	13.04	0	-1242	57466	57232	56966	56732	56466	57350	56850	882	17100	5000	42180	100	1	17253783	9679	27.26	0.51	12	0.02	2058.00	109846.00	82000	20230721	-31.59	55600	20231024	0.90	74100	-24.29	20240103	56000	0.18	20240419	82000	-31.59	20230721	55600	0.90	20231024	0.83	N	285130	5000	882 억		2250006	N	N	179	N	00	N
66	20240418	161010	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57000	200	2	0.35	756436100	13279	74.05	56800	57200	56700	73800	39800	56800	56964.38	13.05	0	-1625	57400	57100	56700	56400	56000	57250	56550	882	17000	5000	42030	100	1	17253783	9835	27.70	0.52	12	0.08	2058.00	109846.00	82000	20230721	-30.49	55600	20231024	2.52	74100	-23.08	20240103	56300	1.24	20240417	82000	-30.49	20230721	55600	2.52	20231024	0.83	N	285130	5000	882 억		2252430	N	N	179	N	00	N
67	20240418	151009	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56900	100	2	0.18	679732500	11932	66.54	56800	57200	56700	73800	39800	56800	56967.19	13.05	0	-972	57400	57100	56700	56400	56000	57250	56550	882	17000	5000	42030	100	1	17253783	9817	27.65	0.52	12	0.07	2058.00	109846.00	82000	20230721	-30.61	55600	20231024	2.34	74100	-23.21	20240103	56300	1.07	20240417	82000	-30.61	20230721	55600	2.34	20231024	0.83	N	285130	5000	882 억		2252430	N	N	15	N	00	N
68	20240418	141015	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56900	100	2	0.18	502332800	8811	49.13	56800	57200	56800	73800	39800	56800	57012.01	13.05	0	-297	57400	57100	56700	56400	56000	57250	56550	882	17000	5000	42030	100	1	17253783	9817	27.65	0.52	12	0.05	2058.00	109846.00	82000	20230721	-30.61	55600	20231024	2.34	74100	-23.21	20240103	56300	1.07	20240417	82000	-30.61	20230721	55600	2.34	20231024	0.83	N	285130	5000	882 억		2252430	N	N	15	N	00	N
69	20240418	131006	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57100	300	2	0.53	399280800	7003	39.05	56800	57200	56800	73800	39800	56800	57015.68	13.05	0	296	57400	57100	56700	56400	56000	57250	56550	882	17000	5000	42030	100	1	17253783	9852	27.75	0.52	12	0.04	2058.00	109846.00	82000	20230721	-30.37	55600	20231024	2.70	74100	-22.94	20240103	56300	1.42	20240417	82000	-30.37	20230721	55600	2.70	20231024	0.83	N	285130	5000	882 억		2252430	N	N	15	N	00	N
70	20240418	121006	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57100	300	2	0.53	326095900	5721	31.90	56800	57100	56800	73800	39800	56800	56999.81	13.05	0	323	57400	57100	56700	56400	56000	57250	56550	882	17000	5000	42030	100	1	17253783	9852	27.75	0.52	12	0.03	2058.00	109846.00	82000	20230721	-30.37	55600	20231024	2.70	74100	-22.94	20240103	56300	1.42	20240417	82000	-30.37	20230721	55600	2.70	20231024	0.83	N	285130	5000	882 억		2252430	N	N	15	N	00	N
71	20240418	111013	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57100	300	2	0.53	298027300	5229	29.16	56800	57100	56800	73800	39800	56800	56995.09	13.05	0	417	57400	57100	56700	56400	56000	57250	56550	882	17000	5000	42030	100	1	17253783	9852	27.75	0.52	12	0.03	2058.00	109846.00	82000	20230721	-30.37	55600	20231024	2.70	74100	-22.94	20240103	56300	1.42	20240417	82000	-30.37	20230721	55600	2.70	20231024	0.83	N	285130	5000	882 억		2252430	N	N	15	N	00	N
72	20240418	101010	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57000	200	2	0.35	248052700	4353	24.27	56800	57100	56800	73800	39800	56800	56984.31	13.05	0	400	57400	57100	56700	56400	56000	57250	56550	882	17000	5000	42030	100	1	17253783	9835	27.70	0.52	12	0.03	2058.00	109846.00	82000	20230721	-30.49	55600	20231024	2.52	74100	-23.08	20240103	56300	1.24	20240417	82000	-30.49	20230721	55600	2.52	20231024	0.83	N	285130	5000	882 억		2252430	N	N	15	N	00	N
73	20240418	091007	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57000	200	2	0.35	62110800	1091	6.08	56800	57100	56800	73800	39800	56800	56930.16	13.05	0	-113	57400	57100	56700	56400	56000	57250	56550	882	17000	5000	42030	100	1	17253783	9835	27.70	0.52	12	0.01	2058.00	109846.00	82000	20230721	-30.49	55600	20231024	2.52	74100	-23.08	20240103	56300	1.24	20240417	82000	-30.49	20230721	55600	2.52	20231024	0.83	N	285130	5000	882 억		2252430	N	N	15	N	00	N
74	20240417	160959	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56800	300	2	0.53	996701200	17639	88.18	56300	57000	56300	73400	39600	56500	56504.97	13.05	0	2192	57500	57000	56700	56200	55900	56850	56050	882	16900	5000	41810	100	1	17253783	9800	27.60	0.52	12	0.10	2058.00	109846.00	82000	20230721	-30.73	55600	20231024	2.16	74100	-23.35	20240103	56300	0.89	20240417	82000	-30.73	20230721	55600	2.16	20231024	0.83	N	285130	5000	882 억		2251290	N	N	15	N	00	N
75	20240417	151014	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-100	5	-0.18	884169200	15652	78.24	56300	57000	56300	73400	39600	56500	56489.22	13.05	0	1899	57500	57000	56700	56200	55900	56850	56050	882	16900	5000	41810	100	1	17253783	9731	27.41	0.51	12	0.09	2058.00	109846.00	82000	20230721	-31.22	55600	20231024	1.44	74100	-23.89	20240103	56300	0.18	20240417	82000	-31.22	20230721	55600	1.44	20231024	0.83	N	285130	5000	882 억		2251290	N	N	66	N	00	N
76	20240417	141011	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56900	400	2	0.71	634415700	11243	56.20	56300	57000	56300	73400	39600	56500	56427.62	13.05	0	439	57500	57000	56700	56200	55900	56850	56050	882	16900	5000	41810	100	1	17253783	9817	27.65	0.52	12	0.07	2058.00	109846.00	82000	20230721	-30.61	55600	20231024	2.34	74100	-23.21	20240103	56300	1.07	20240417	82000	-30.61	20230721	55600	2.34	20231024	0.83	N	285130	5000	882 억		2251290	N	N	66	N	00	N
77	20240417	131011	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-100	5	-0.18	466894000	8276	41.37	56300	56900	56300	73400	39600	56500	56415.42	13.05	0	453	57500	57000	56700	56200	55900	56850	56050	882	16900	5000	41810	100	1	17253783	9731	27.41	0.51	12	0.05	2058.00	109846.00	82000	20230721	-31.22	55600	20231024	1.44	74100	-23.89	20240103	56300	0.18	20240417	82000	-31.22	20230721	55600	1.44	20231024	0.83	N	285130	5000	882 억		2251290	N	N	66	N	00	N
78	20240417	121013	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-100	5	-0.18	400042300	7090	35.44	56300	56900	56300	73400	39600	56500	56423.46	13.05	0	441	57500	57000	56700	56200	55900	56850	56050	882	16900	5000	41810	100	1	17253783	9731	27.41	0.51	12	0.04	2058.00	109846.00	82000	20230721	-31.22	55600	20231024	1.44	74100	-23.89	20240103	56300	0.18	20240417	82000	-31.22	20230721	55600	1.44	20231024	0.83	N	285130	5000	882 억		2251290	N	N	66	N	00	N
79	20240417	111015	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-100	5	-0.18	334684800	5931	29.65	56300	56900	56300	73400	39600	56500	56429.74	13.05	0	265	57500	57000	56700	56200	55900	56850	56050	882	16900	5000	41810	100	1	17253783	9731	27.41	0.51	12	0.03	2058.00	109846.00	82000	20230721	-31.22	55600	20231024	1.44	74100	-23.89	20240103	56300	0.18	20240417	82000	-31.22	20230721	55600	1.44	20231024	0.83	N	285130	5000	882 억		2251290	N	N	66	N	00	N
80	20240417	101006	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-100	5	-0.18	193928700	3435	17.17	56300	56900	56300	73400	39600	56500	56456.68	13.05	0	-166	57500	57000	56700	56200	55900	56850	56050	882	16900	5000	41810	100	1	17253783	9731	27.41	0.51	12	0.02	2058.00	109846.00	82000	20230721	-31.22	55600	20231024	1.44	74100	-23.89	20240103	56300	0.18	20240417	82000	-31.22	20230721	55600	1.44	20231024	0.83	N	285130	5000	882 억		2251290	N	N	66	N	00	N
81	20240417	091003	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56500	0	3	0.00	66016000	1170	5.85	56300	56900	56300	73400	39600	56500	56423.93	13.05	0	266	57500	57000	56700	56200	55900	56850	56050	882	16900	5000	41810	100	1	17253783	9748	27.45	0.51	12	0.01	2058.00	109846.00	82000	20230721	-31.10	55600	20231024	1.62	74100	-23.75	20240103	56300	0.36	20240417	82000	-31.10	20230721	55600	1.62	20231024	0.83	N	285130	5000	882 억		2251290	N	N	66	N	00	N
82	20240416	161008	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-1000	5	-1.74	1130524200	19974	89.00	56700	57200	56400	74700	40300	57500	56599.83	13.06	0	-2460	58633	58066	57633	57066	56633	57850	56850	882	17200	5000	42550	100	1	17253783	9748	27.45	0.51	12	0.12	2058.00	109846.00	82000	20230721	-31.10	55600	20231024	1.62	74100	-23.75	20240103	56400	0.18	20240416	82000	-31.10	20230721	55600	1.62	20231024	0.83	N	285130	5000	882 억		2253854	N	N	66	N	00	N
83	20240416	151007	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-1000	5	-1.74	1084853900	19166	85.40	56700	57200	56400	74700	40300	57500	56603.04	13.06	0	-2247	58633	58066	57633	57066	56633	57850	56850	882	17200	5000	42550	100	1	17253783	9748	27.45	0.51	12	0.11	2058.00	109846.00	82000	20230721	-31.10	55600	20231024	1.62	74100	-23.75	20240103	56400	0.18	20240416	82000	-31.10	20230721	55600	1.62	20231024	0.83	N	285130	5000	882 억		2253854	N	N	159	N	00	N
84	20240416	141008	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56500	-1000	5	-1.74	916683100	16189	72.14	56700	57200	56400	74700	40300	57500	56623.82	13.06	0	-2212	58633	58066	57633	57066	56633	57850	56850	882	17200	5000	42550	100	1	17253783	9748	27.45	0.51	12	0.09	2058.00	109846.00	82000	20230721	-31.10	55600	20231024	1.62	74100	-23.75	20240103	56400	0.18	20240416	82000	-31.10	20230721	55600	1.62	20231024	0.83	N	285130	5000	882 억		2253854	N	N	159	N	00	N
85	20240416	131005	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56700	-800	5	-1.39	617808900	10901	48.57	56700	57200	56400	74700	40300	57500	56674.52	13.06	0	-391	58633	58066	57633	57066	56633	57850	56850	882	17200	5000	42550	100	1	17253783	9783	27.55	0.52	12	0.06	2058.00	109846.00	82000	20230721	-30.85	55600	20231024	1.98	74100	-23.48	20240103	56400	0.53	20240416	82000	-30.85	20230721	55600	1.98	20231024	0.83	N	285130	5000	882 억		2253854	N	N	159	N	00	N
86	20240416	121007	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56800	-700	5	-1.22	517270000	9127	40.67	56700	57200	56400	74700	40300	57500	56674.70	13.06	0	-448	58633	58066	57633	57066	56633	57850	56850	882	17200	5000	42550	100	1	17253783	9800	27.60	0.52	12	0.05	2058.00	109846.00	82000	20230721	-30.73	55600	20231024	2.16	74100	-23.35	20240103	56400	0.71	20240416	82000	-30.73	20230721	55600	2.16	20231024	0.83	N	285130	5000	882 억		2253854	N	N	159	N	00	N
87	20240416	111003	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56700	-800	5	-1.39	437589800	7722	34.41	56700	57200	56400	74700	40300	57500	56667.94	13.06	0	-104	58633	58066	57633	57066	56633	57850	56850	882	17200	5000	42550	100	1	17253783	9783	27.55	0.52	12	0.04	2058.00	109846.00	82000	20230721	-30.85	55600	20231024	1.98	74100	-23.48	20240103	56400	0.53	20240416	82000	-30.85	20230721	55600	1.98	20231024	0.83	N	285130	5000	882 억		2253854	N	N	159	N	00	N
88	20240416	100956	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-900	5	-1.57	343502900	6063	27.02	56700	57200	56400	74700	40300	57500	56655.60	13.06	0	-242	58633	58066	57633	57066	56633	57850	56850	882	17200	5000	42550	100	1	17253783	9766	27.50	0.52	12	0.04	2058.00	109846.00	82000	20230721	-30.98	55600	20231024	1.80	74100	-23.62	20240103	56400	0.35	20240416	82000	-30.98	20230721	55600	1.80	20231024	0.83	N	285130	5000	882 억		2253854	N	N	159	N	00	N
89	20240416	090956	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-900	5	-1.57	100895500	1780	7.93	56700	57100	56500	74700	40300	57500	56682.87	13.06	0	259	58633	58066	57633	57066	56633	57850	56850	882	17200	5000	42550	100	1	17253783	9766	27.50	0.52	12	0.01	2058.00	109846.00	82000	20230721	-30.98	55600	20231024	1.80	74100	-23.62	20240103	56500	0.18	20240416	82000	-30.98	20230721	55600	1.80	20231024	0.83	N	285130	5000	882 억		2253854	N	N	159	N	00	N
90	20240415	160953	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-900	5	-1.54	1287434900	22402	121.68	57700	58200	57200	75900	40900	58400	57469.63	13.06	0	3463	59333	58866	58533	58066	57733	58700	57900	882	17500	5000	43210	100	1	17253783	9921	27.94	0.52	12	0.13	2058.00	109846.00	82000	20230721	-29.88	55600	20231024	3.42	74100	-22.40	20240103	57200	0.52	20240415	82000	-29.88	20230721	55600	3.42	20231024	0.83	N	285130	5000	882 억		2253391	N	N	159	N	00	N
91	20240415	150959	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-1000	5	-1.71	1214604300	21135	114.80	57700	58200	57200	75900	40900	58400	57468.86	13.06	0	3218	59333	58866	58533	58066	57733	58700	57900	882	17500	5000	43210	100	1	17253783	9904	27.89	0.52	12	0.12	2058.00	109846.00	82000	20230721	-30.00	55600	20231024	3.24	74100	-22.54	20240103	57200	0.35	20240415	82000	-30.00	20230721	55600	3.24	20231024	0.83	N	285130	5000	882 억		2253391	N	N	105	N	00	N
92	20240415	140952	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-900	5	-1.54	1089782200	18961	102.99	57700	58200	57200	75900	40900	58400	57474.93	13.06	0	3158	59333	58866	58533	58066	57733	58700	57900	882	17500	5000	43210	100	1	17253783	9921	27.94	0.52	12	0.11	2058.00	109846.00	82000	20230721	-29.88	55600	20231024	3.42	74100	-22.40	20240103	57200	0.52	20240415	82000	-29.88	20230721	55600	3.42	20231024	0.83	N	285130	5000	882 억		2253391	N	N	105	N	00	N
93	20240415	130941	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-900	5	-1.54	1022136500	17784	96.59	57700	58200	57200	75900	40900	58400	57475.06	13.06	0	2948	59333	58866	58533	58066	57733	58700	57900	882	17500	5000	43210	100	1	17253783	9921	27.94	0.52	12	0.10	2058.00	109846.00	82000	20230721	-29.88	55600	20231024	3.42	74100	-22.40	20240103	57200	0.52	20240415	82000	-29.88	20230721	55600	3.42	20231024	0.83	N	285130	5000	882 억		2253391	N	N	105	N	00	N
94	20240415	120957	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-1000	5	-1.71	906870400	15778	85.70	57700	58200	57200	75900	40900	58400	57476.89	13.06	0	2107	59333	58866	58533	58066	57733	58700	57900	882	17500	5000	43210	100	1	17253783	9904	27.89	0.52	12	0.09	2058.00	109846.00	82000	20230721	-30.00	55600	20231024	3.24	74100	-22.54	20240103	57200	0.35	20240415	82000	-30.00	20230721	55600	3.24	20231024	0.83	N	285130	5000	882 억		2253391	N	N	105	N	00	N
95	20240415	110956	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-1100	5	-1.88	844518600	14692	79.80	57700	58200	57200	75900	40900	58400	57481.53	13.06	0	1837	59333	58866	58533	58066	57733	58700	57900	882	17500	5000	43210	100	1	17253783	9886	27.84	0.52	12	0.09	2058.00	109846.00	82000	20230721	-30.12	55600	20231024	3.06	74100	-22.67	20240103	57200	0.17	20240415	82000	-30.12	20230721	55600	3.06	20231024	0.83	N	285130	5000	882 억		2253391	N	N	105	N	00	N
96	20240415	100950	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57400	-1000	5	-1.71	717878200	12485	67.81	57700	58200	57200	75900	40900	58400	57499.26	13.06	0	1063	59333	58866	58533	58066	57733	58700	57900	882	17500	5000	43210	100	1	17253783	9904	27.89	0.52	12	0.07	2058.00	109846.00	82000	20230721	-30.00	55600	20231024	3.24	74100	-22.54	20240103	57200	0.35	20240415	82000	-30.00	20230721	55600	3.24	20231024	0.83	N	285130	5000	882 억		2253391	N	N	105	N	00	N
97	20240415	090958	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-600	5	-1.03	108361400	1874	10.18	57700	58200	57700	75900	40900	58400	57823.59	13.06	0	564	59333	58866	58533	58066	57733	58700	57900	882	17500	5000	43210	100	1	17253783	9973	28.09	0.53	12	0.01	2058.00	109846.00	82000	20230721	-29.51	55600	20231024	3.96	74100	-22.00	20240103	57700	0.17	20240415	82000	-29.51	20230721	55600	3.96	20231024	0.83	N	285130	5000	882 억		2253391	N	N	105	N	00	N
98	20240412	160949	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-600	5	-1.02	1070809500	18319	64.74	58600	59000	58200	76700	41300	59000	58452.00	13.06	0	-415	59866	59432	58966	58532	58066	59450	58550	882	17700	5000	43660	100	1	17253783	10076	28.38	0.53	12	0.11	2058.00	109846.00	82000	20230721	-28.78	55600	20231024	5.04	74100	-21.19	20240103	58200	0.34	20240412	82000	-28.78	20230721	55600	5.04	20231024	0.83	N	285130	5000	882 억		2252846	N	N	105	N	00	N
99	20240412	150952	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58500	-500	5	-0.85	1000934200	17123	60.51	58600	59000	58200	76700	41300	59000	58453.94	13.06	0	38	59866	59432	58966	58532	58066	59450	58550	882	17700	5000	43660	100	1	17253783	10093	28.43	0.53	12	0.10	2058.00	109846.00	82000	20230721	-28.66	55600	20231024	5.22	74100	-21.05	20240103	58200	0.52	20240412	82000	-28.66	20230721	55600	5.22	20231024	0.83	N	285130	5000	882 억		2252846	N	N	142	N	00	N
100	20240412	140948	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-600	5	-1.02	886447900	15166	53.59	58600	59000	58200	76700	41300	59000	58447.86	13.06	0	-148	59866	59432	58966	58532	58066	59450	58550	882	17700	5000	43660	100	1	17253783	10076	28.38	0.53	12	0.09	2058.00	109846.00	82000	20230721	-28.78	55600	20231024	5.04	74100	-21.19	20240103	58200	0.34	20240412	82000	-28.78	20230721	55600	5.04	20231024	0.83	N	285130	5000	882 억		2252846	N	N	142	N	00	N
101	20240412	130938	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-600	5	-1.02	825278400	14119	49.89	58600	59000	58200	76700	41300	59000	58449.67	13.06	0	-96	59866	59432	58966	58532	58066	59450	58550	882	17700	5000	43660	100	1	17253783	10076	28.38	0.53	12	0.08	2058.00	109846.00	82000	20230721	-28.78	55600	20231024	5.04	74100	-21.19	20240103	58200	0.34	20240412	82000	-28.78	20230721	55600	5.04	20231024	0.83	N	285130	5000	882 억		2252846	N	N	142	N	00	N
102	20240412	120943	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-600	5	-1.02	748076700	12797	45.22	58600	59000	58200	76700	41300	59000	58455.06	13.06	0	236	59866	59432	58966	58532	58066	59450	58550	882	17700	5000	43660	100	1	17253783	10076	28.38	0.53	12	0.07	2058.00	109846.00	82000	20230721	-28.78	55600	20231024	5.04	74100	-21.19	20240103	58200	0.34	20240412	82000	-28.78	20230721	55600	5.04	20231024	0.83	N	285130	5000	882 억		2252846	N	N	142	N	00	N
103	20240412	110943	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-400	5	-0.68	574877500	9835	34.76	58600	59000	58200	76700	41300	59000	58449.41	13.06	0	-108	59866	59432	58966	58532	58066	59450	58550	882	17700	5000	43660	100	1	17253783	10111	28.47	0.53	12	0.06	2058.00	109846.00	82000	20230721	-28.54	55600	20231024	5.40	74100	-20.92	20240103	58200	0.69	20240412	82000	-28.54	20230721	55600	5.40	20231024	0.83	N	285130	5000	882 억		2252846	N	N	142	N	00	N
104	20240412	100944	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-600	5	-1.02	422125000	7227	25.54	58600	59000	58200	76700	41300	59000	58405.32	13.06	0	-349	59866	59432	58966	58532	58066	59450	58550	882	17700	5000	43660	100	1	17253783	10076	28.38	0.53	12	0.04	2058.00	109846.00	82000	20230721	-28.78	55600	20231024	5.04	74100	-21.19	20240103	58200	0.34	20240412	82000	-28.78	20230721	55600	5.04	20231024	0.83	N	285130	5000	882 억		2252846	N	N	142	N	00	N
105	20240412	090945	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-700	5	-1.19	148546800	2538	8.97	58600	59000	58300	76700	41300	59000	58519.61	13.06	0	-624	59866	59432	58966	58532	58066	59450	58550	882	17700	5000	43660	100	1	17253783	10059	28.33	0.53	12	0.01	2058.00	109846.00	82000	20230721	-28.90	55600	20231024	4.86	74100	-21.32	20240103	58300	0.00	20240412	82000	-28.90	20230721	55600	4.86	20231024	0.83	N	285130	5000	882 억		2252846	N	N	142	N	00	N
106	20240411	160941	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-800	5	-1.34	1663486700	28217	226.99	59000	59400	58500	77700	41900	59800	58953.34	13.08	0	2557	60666	60232	59966	59532	59266	60100	59400	882	17900	5000	44250	100	1	17253783	10180	28.67	0.54	12	0.16	2058.00	109846.00	82000	20230721	-28.05	55600	20231024	6.12	74100	-20.38	20240103	58500	0.85	20240411	82000	-28.05	20230721	55600	6.12	20231024	0.82	N	285130	5000	882 억		2255971	N	N	142	N	00	N
107	20240411	150945	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-700	5	-1.17	1339317200	22722	182.78	59000	59400	58500	77700	41900	59800	58943.63	13.08	0	1381	60666	60232	59966	59532	59266	60100	59400	882	17900	5000	44250	100	1	17253783	10197	28.72	0.54	12	0.13	2058.00	109846.00	82000	20230721	-27.93	55600	20231024	6.29	74100	-20.24	20240103	58500	1.03	20240411	82000	-27.93	20230721	55600	6.29	20231024	0.82	N	285130	5000	882 억		2255971	N	N	56	N	00	N
108	20240411	140943	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-600	5	-1.00	1182564000	20075	161.49	59000	59400	58500	77700	41900	59800	58907.30	13.08	0	979	60666	60232	59966	59532	59266	60100	59400	882	17900	5000	44250	100	1	17253783	10214	28.77	0.54	12	0.12	2058.00	109846.00	82000	20230721	-27.80	55600	20231024	6.47	74100	-20.11	20240103	58500	1.20	20240411	82000	-27.80	20230721	55600	6.47	20231024	0.82	N	285130	5000	882 억		2255971	N	N	56	N	00	N
109	20240411	130930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-600	5	-1.00	1075648800	18271	146.98	59000	59400	58500	77700	41900	59800	58871.92	13.08	0	296	60666	60232	59966	59532	59266	60100	59400	882	17900	5000	44250	100	1	17253783	10214	28.77	0.54	12	0.11	2058.00	109846.00	82000	20230721	-27.80	55600	20231024	6.47	74100	-20.11	20240103	58500	1.20	20240411	82000	-27.80	20230721	55600	6.47	20231024	0.82	N	285130	5000	882 억		2255971	N	N	56	N	00	N
110	20240411	120944	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59100	-700	5	-1.17	932901600	15857	127.56	59000	59300	58500	77700	41900	59800	58832.16	13.08	0	-802	60666	60232	59966	59532	59266	60100	59400	882	17900	5000	44250	100	1	17253783	10197	28.72	0.54	12	0.09	2058.00	109846.00	82000	20230721	-27.93	55600	20231024	6.29	74100	-20.24	20240103	58500	1.03	20240411	82000	-27.93	20230721	55600	6.29	20231024	0.82	N	285130	5000	882 억		2255971	N	N	56	N	00	N
111	20240411	110935	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-800	5	-1.34	806355000	13710	110.29	59000	59300	58500	77700	41900	59800	58815.10	13.08	0	-1538	60666	60232	59966	59532	59266	60100	59400	882	17900	5000	44250	100	1	17253783	10180	28.67	0.54	12	0.08	2058.00	109846.00	82000	20230721	-28.05	55600	20231024	6.12	74100	-20.38	20240103	58500	0.85	20240411	82000	-28.05	20230721	55600	6.12	20231024	0.82	N	285130	5000	882 억		2255971	N	N	56	N	00	N
112	20240411	100942	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-900	5	-1.51	595170600	10131	81.50	59000	59300	58500	77700	41900	59800	58747.47	13.08	0	-2925	60666	60232	59966	59532	59266	60100	59400	882	17900	5000	44250	100	1	17253783	10162	28.62	0.54	12	0.06	2058.00	109846.00	82000	20230721	-28.17	55600	20231024	5.94	74100	-20.51	20240103	58500	0.68	20240411	82000	-28.17	20230721	55600	5.94	20231024	0.82	N	285130	5000	882 억		2255971	N	N	56	N	00	N
113	20240411	090941	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-900	5	-1.51	155502800	2637	21.21	59000	59300	58800	77700	41900	59800	58969.59	13.08	0	-1146	60666	60232	59966	59532	59266	60100	59400	882	17900	5000	44250	100	1	17253783	10162	28.62	0.54	12	0.02	2058.00	109846.00	82000	20230721	-28.17	55600	20231024	5.94	74100	-20.51	20240103	58800	0.17	20240411	82000	-28.17	20230721	55600	5.94	20231024	0.82	N	285130	5000	882 억		2255971	N	N	56	N	00	N
114	20240409	160924	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59800	0	3	0.00	744525600	12419	79.05	59900	60400	59700	77700	41900	59800	59950.56	13.08	0	-2067	61533	60666	60133	59266	58733	60400	59000	882	17900	5000	44250	100	1	17253783	10318	29.06	0.54	12	0.07	2058.00	109846.00	82000	20230721	-27.07	55600	20231024	7.55	74100	-19.30	20240103	59600	0.34	20240408	82000	-27.07	20230721	55600	7.55	20231024	0.83	N	285130	5000	882 억		2257563	N	N	56	N	00	N
115	20240409	150930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59800	0	3	0.00	715276900	11930	75.94	59900	60400	59700	77700	41900	59800	59956.15	13.08	0	-1988	61533	60666	60133	59266	58733	60400	59000	882	17900	5000	44250	100	1	17253783	10318	29.06	0.54	12	0.07	2058.00	109846.00	82000	20230721	-27.07	55600	20231024	7.55	74100	-19.30	20240103	59600	0.34	20240408	82000	-27.07	20230721	55600	7.55	20231024	0.83	N	285130	5000	882 억		2257563	N	N	15	N	00	N
116	20240409	140934	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59900	100	2	0.17	545220000	9089	57.85	59900	60400	59700	77700	41900	59800	59986.80	13.08	0	-1408	61533	60666	60133	59266	58733	60400	59000	882	17900	5000	44250	100	1	17253783	10335	29.11	0.55	12	0.05	2058.00	109846.00	82000	20230721	-26.95	55600	20231024	7.73	74100	-19.16	20240103	59600	0.50	20240408	82000	-26.95	20230721	55600	7.73	20231024	0.83	N	285130	5000	882 억		2257563	N	N	15	N	00	N
117	20240409	130928	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59900	100	2	0.17	463415600	7723	49.16	59900	60400	59700	77700	41900	59800	60004.61	13.08	0	-769	61533	60666	60133	59266	58733	60400	59000	882	17900	5000	44250	100	1	17253783	10335	29.11	0.55	12	0.04	2058.00	109846.00	82000	20230721	-26.95	55600	20231024	7.73	74100	-19.16	20240103	59600	0.50	20240408	82000	-26.95	20230721	55600	7.73	20231024	0.83	N	285130	5000	882 억		2257563	N	N	15	N	00	N
118	20240409	120932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59900	100	2	0.17	433831600	7229	46.02	59900	60400	59700	77700	41900	59800	60012.67	13.08	0	-456	61533	60666	60133	59266	58733	60400	59000	882	17900	5000	44250	100	1	17253783	10335	29.11	0.55	12	0.04	2058.00	109846.00	82000	20230721	-26.95	55600	20231024	7.73	74100	-19.16	20240103	59600	0.50	20240408	82000	-26.95	20230721	55600	7.73	20231024	0.83	N	285130	5000	882 억		2257563	N	N	15	N	00	N
119	20240409	110929	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59900	100	2	0.17	306163200	5096	32.44	59900	60400	59900	77700	41900	59800	60079.12	13.08	0	-542	61533	60666	60133	59266	58733	60400	59000	882	17900	5000	44250	100	1	17253783	10335	29.11	0.55	12	0.03	2058.00	109846.00	82000	20230721	-26.95	55600	20231024	7.73	74100	-19.16	20240103	59600	0.50	20240408	82000	-26.95	20230721	55600	7.73	20231024	0.83	N	285130	5000	882 억		2257563	N	N	15	N	00	N
120	20240409	100923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60300	500	2	0.84	131458100	2187	13.92	59900	60400	59900	77700	41900	59800	60108.87	13.08	0	362	61533	60666	60133	59266	58733	60400	59000	882	17900	5000	44250	100	1	17253783	10404	29.30	0.55	12	0.01	2058.00	109846.00	82000	20230721	-26.46	55600	20231024	8.45	74100	-18.62	20240103	59600	1.17	20240408	82000	-26.46	20230721	55600	8.45	20231024	0.83	N	285130	5000	882 억		2257563	N	N	15	N	00	N
121	20240409	090941	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60200	400	2	0.67	25023200	417	2.65	59900	60200	59900	77700	41900	59800	60007.67	13.08	0	226	61533	60666	60133	59266	58733	60400	59000	882	17900	5000	44250	100	1	17253783	10387	29.25	0.55	12	0.00	2058.00	109846.00	82000	20230721	-26.59	55600	20231024	8.27	74100	-18.76	20240103	59600	1.01	20240408	82000	-26.59	20230721	55600	8.27	20231024	0.83	N	285130	5000	882 억		2257563	N	N	15	N	00	N
122	20240408	160923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	925559900	15460	72.11	60600	61000	59600	78600	42400	60500	59868.27	13.08	0	-2221	61300	60900	60500	60100	59700	61100	60300	882	18100	5000	44770	100	1	17253783	10318	29.06	0.54	12	0.09	2058.00	109846.00	82000	20230721	-27.07	55600	20231024	7.55	74100	-19.30	20240103	59600	0.34	20240408	82000	-27.07	20230721	55600	7.55	20231024	0.83	N	285130	5000	882 억		2257656	N	N	14	N	00	N
123	20240408	150930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-500	5	-0.83	751798700	12555	58.56	60600	61000	59600	78600	42400	60500	59880.42	13.08	0	-2235	61300	60900	60500	60100	59700	61100	60300	882	18100	5000	44770	100	1	17253783	10352	29.15	0.55	12	0.07	2058.00	109846.00	82000	20230721	-26.83	55600	20231024	7.91	74100	-19.03	20240103	59600	0.67	20240408	82000	-26.83	20230721	55600	7.91	20231024	0.83	N	285130	5000	882 억		2257656	N	N	48	N	00	N
124	20240408	140929	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-600	5	-0.99	646050300	10791	50.34	60600	61000	59600	78600	42400	60500	59869.36	13.08	0	-1619	61300	60900	60500	60100	59700	61100	60300	882	18100	5000	44770	100	1	17253783	10335	29.11	0.55	12	0.06	2058.00	109846.00	82000	20230721	-26.95	55600	20231024	7.73	74100	-19.16	20240103	59600	0.50	20240408	82000	-26.95	20230721	55600	7.73	20231024	0.83	N	285130	5000	882 억		2257656	N	N	48	N	00	N
125	20240408	130923	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-500	5	-0.83	544929600	9103	42.46	60600	61000	59600	78600	42400	60500	59862.64	13.08	0	-1442	61300	60900	60500	60100	59700	61100	60300	882	18100	5000	44770	100	1	17253783	10352	29.15	0.55	12	0.05	2058.00	109846.00	82000	20230721	-26.83	55600	20231024	7.91	74100	-19.03	20240103	59600	0.67	20240408	82000	-26.83	20230721	55600	7.91	20231024	0.83	N	285130	5000	882 억		2257656	N	N	48	N	00	N
126	20240408	120930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-500	5	-0.83	488489700	8162	38.07	60600	61000	59600	78600	42400	60500	59849.26	13.08	0	-1174	61300	60900	60500	60100	59700	61100	60300	882	18100	5000	44770	100	1	17253783	10352	29.15	0.55	12	0.05	2058.00	109846.00	82000	20230721	-26.83	55600	20231024	7.91	74100	-19.03	20240103	59600	0.67	20240408	82000	-26.83	20230721	55600	7.91	20231024	0.83	N	285130	5000	882 억		2257656	N	N	48	N	00	N
127	20240408	110932	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	407476100	6808	31.76	60600	61000	59600	78600	42400	60500	59852.54	13.08	0	-1084	61300	60900	60500	60100	59700	61100	60300	882	18100	5000	44770	100	1	17253783	10318	29.06	0.54	12	0.04	2058.00	109846.00	82000	20230721	-27.07	55600	20231024	7.55	74100	-19.30	20240103	59600	0.34	20240408	82000	-27.07	20230721	55600	7.55	20231024	0.83	N	285130	5000	882 억		2257656	N	N	48	N	00	N
128	20240408	100920	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-600	5	-0.99	348516500	5823	27.16	60600	61000	59600	78600	42400	60500	59851.71	13.08	0	-972	61300	60900	60500	60100	59700	61100	60300	882	18100	5000	44770	100	1	17253783	10335	29.11	0.55	12	0.03	2058.00	109846.00	82000	20230721	-26.95	55600	20231024	7.73	74100	-19.16	20240103	59600	0.50	20240408	82000	-26.95	20230721	55600	7.73	20231024	0.83	N	285130	5000	882 억		2257656	N	N	48	N	00	N
129	20240408	090930	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	59800	-700	5	-1.16	147667300	2463	11.49	60600	61000	59700	78600	42400	60500	59954.24	13.08	0	-528	61300	60900	60500	60100	59700	61100	60300	882	18100	5000	44770	100	1	17253783	10318	29.06	0.54	12	0.01	2058.00	109846.00	82000	20230721	-27.07	55600	20231024	7.55	74100	-19.30	20240103	59700	0.17	20240408	82000	-27.07	20230721	55600	7.55	20231024	0.83	N	285130	5000	882 억		2257656	N	N	48	N	00	N
130	20240405	160927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	-400	5	-0.66	1291825500	21393	96.40	60400	60900	60100	79100	42700	60900	60385.39	13.09	0	-4864	62233	61566	61233	60566	60233	61400	60400	882	18200	5000	45060	100	1	17253783	10439	29.40	0.55	12	0.12	2058.00	109846.00	82000	20230721	-26.22	55600	20231024	8.81	74100	-18.35	20240103	60100	0.67	20240405	82000	-26.22	20230721	55600	8.81	20231024	0.83	N	285130	5000	882 억		2258207	N	N	48	N	00	N
131	20240405	150923	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	-300	5	-0.49	1218787800	20186	90.96	60400	60900	60100	79100	42700	60900	60377.88	13.09	0	-4168	62233	61566	61233	60566	60233	61400	60400	882	18200	5000	45060	100	1	17253783	10456	29.45	0.55	12	0.12	2058.00	109846.00	82000	20230721	-26.10	55600	20231024	8.99	74100	-18.22	20240103	60100	0.83	20240405	82000	-26.10	20230721	55600	8.99	20231024	0.83	N	285130	5000	882 억		2258207	N	N	50	N	00	N
132	20240405	140922	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	-300	5	-0.49	1025538700	16994	76.57	60400	60900	60100	79100	42700	60900	60347.10	13.09	0	-3460	62233	61566	61233	60566	60233	61400	60400	882	18200	5000	45060	100	1	17253783	10456	29.45	0.55	12	0.10	2058.00	109846.00	82000	20230721	-26.10	55600	20231024	8.99	74100	-18.22	20240103	60100	0.83	20240405	82000	-26.10	20230721	55600	8.99	20231024	0.83	N	285130	5000	882 억		2258207	N	N	50	N	00	N
133	20240405	130918	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-500	5	-0.82	931166200	15436	69.55	60400	60900	60100	79100	42700	60900	60324.32	13.09	0	-2706	62233	61566	61233	60566	60233	61400	60400	882	18200	5000	45060	100	1	17253783	10421	29.35	0.55	12	0.09	2058.00	109846.00	82000	20230721	-26.34	55600	20231024	8.63	74100	-18.49	20240103	60100	0.50	20240405	82000	-26.34	20230721	55600	8.63	20231024	0.83	N	285130	5000	882 억		2258207	N	N	50	N	00	N
134	20240405	120922	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	-500	5	-0.82	841631500	13955	62.88	60400	60900	60100	79100	42700	60900	60310.39	13.09	0	-2449	62233	61566	61233	60566	60233	61400	60400	882	18200	5000	45060	100	1	17253783	10421	29.35	0.55	12	0.08	2058.00	109846.00	82000	20230721	-26.34	55600	20231024	8.63	74100	-18.49	20240103	60100	0.50	20240405	82000	-26.34	20230721	55600	8.63	20231024	0.83	N	285130	5000	882 억		2258207	N	N	50	N	00	N
135	20240405	110928	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	-700	5	-1.15	697873800	11570	52.13	60400	60900	60100	79100	42700	60900	60317.53	13.09	0	-2256	62233	61566	61233	60566	60233	61400	60400	882	18200	5000	45060	100	1	17253783	10387	29.25	0.55	12	0.07	2058.00	109846.00	82000	20230721	-26.59	55600	20231024	8.27	74100	-18.76	20240103	60100	0.17	20240405	82000	-26.59	20230721	55600	8.27	20231024	0.83	N	285130	5000	882 억		2258207	N	N	50	N	00	N
136	20240405	100806	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	-300	5	-0.49	312370900	5174	23.31	60400	60900	60200	79100	42700	60900	60373.19	13.09	0	-1567	62233	61566	61233	60566	60233	61400	60400	882	18200	5000	45060	100	1	17253783	10456	29.45	0.55	12	0.03	2058.00	109846.00	82000	20230721	-26.10	55600	20231024	8.99	74100	-18.22	20240103	60200	0.66	20240405	82000	-26.10	20230721	55600	8.99	20231024	0.83	N	285130	5000	882 억		2258207	N	N	50	N	00	N
137	20240405	090910	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	-600	5	-0.99	105642300	1749	7.88	60400	60900	60200	79100	42700	60900	60401.54	13.09	0	-821	62233	61566	61233	60566	60233	61400	60400	882	18200	5000	45060	100	1	17253783	10404	29.30	0.55	12	0.01	2058.00	109846.00	82000	20230721	-26.46	55600	20231024	8.45	74100	-18.62	20240103	60200	0.17	20240405	82000	-26.46	20230721	55600	8.45	20231024	0.83	N	285130	5000	882 억		2258207	N	N	50	N	00	N
138	20240404	160909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	-600	5	-0.98	1355662400	22173	71.97	61900	61900	60900	79900	43100	61500	61140.45	13.13	0	-7201	62433	61966	61433	60966	60433	62000	61000	882	18400	5000	45510	100	1	17253783	10508	29.59	0.55	12	0.13	2058.00	109846.00	82000	20230721	-25.73	55600	20231024	9.53	74100	-17.81	20240103	60900	0.00	20240404	82000	-25.73	20230721	55600	9.53	20231024	0.82	N	285130	5000	882 억		2264752	N	N	50	N	00	N
139	20240404	150907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61000	-500	5	-0.81	1009780100	16497	53.54	61900	61900	61000	79900	43100	61500	61209.92	13.13	0	-4111	62433	61966	61433	60966	60433	62000	61000	882	18400	5000	45510	100	1	17253783	10525	29.64	0.56	12	0.10	2058.00	109846.00	82000	20230721	-25.61	55600	20231024	9.71	74100	-17.68	20240103	60900	0.16	20240403	82000	-25.61	20230721	55600	9.71	20231024	0.82	N	285130	5000	882 억		2264752	N	N	60	N	00	N
140	20240404	140911	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61000	-500	5	-0.81	795532000	12988	42.16	61900	61900	61000	79900	43100	61500	61251.31	13.13	0	-3287	62433	61966	61433	60966	60433	62000	61000	882	18400	5000	45510	100	1	17253783	10525	29.64	0.56	12	0.08	2058.00	109846.00	82000	20230721	-25.61	55600	20231024	9.71	74100	-17.68	20240103	60900	0.16	20240403	82000	-25.61	20230721	55600	9.71	20231024	0.82	N	285130	5000	882 억		2264752	N	N	60	N	00	N
141	20240404	130901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	-400	5	-0.65	608610300	9926	32.22	61900	61900	61100	79900	43100	61500	61314.76	13.13	0	-2783	62433	61966	61433	60966	60433	62000	61000	882	18400	5000	45510	100	1	17253783	10542	29.69	0.56	12	0.06	2058.00	109846.00	82000	20230721	-25.49	55600	20231024	9.89	74100	-17.54	20240103	60900	0.33	20240403	82000	-25.49	20230721	55600	9.89	20231024	0.82	N	285130	5000	882 억		2264752	N	N	60	N	00	N
142	20240404	120907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61200	-300	5	-0.49	409340300	6668	21.64	61900	61900	61200	79900	43100	61500	61388.77	13.13	0	-1221	62433	61966	61433	60966	60433	62000	61000	882	18400	5000	45510	100	1	17253783	10559	29.74	0.56	12	0.04	2058.00	109846.00	82000	20230721	-25.37	55600	20231024	10.07	74100	-17.41	20240103	60900	0.49	20240403	82000	-25.37	20230721	55600	10.07	20231024	0.82	N	285130	5000	882 억		2264752	N	N	60	N	00	N
143	20240404	110909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61300	-200	5	-0.33	271161300	4412	14.32	61900	61900	61200	79900	43100	61500	61459.95	13.13	0	-174	62433	61966	61433	60966	60433	62000	61000	882	18400	5000	45510	100	1	17253783	10577	29.79	0.56	12	0.03	2058.00	109846.00	82000	20230721	-25.24	55600	20231024	10.25	74100	-17.27	20240103	60900	0.66	20240403	82000	-25.24	20230721	55600	10.25	20231024	0.82	N	285130	5000	882 억		2264752	N	N	60	N	00	N
144	20240404	100907	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61300	-200	5	-0.33	147347500	2393	7.77	61900	61900	61200	79900	43100	61500	61574.38	13.13	0	3	62433	61966	61433	60966	60433	62000	61000	882	18400	5000	45510	100	1	17253783	10577	29.79	0.56	12	0.01	2058.00	109846.00	82000	20230721	-25.24	55600	20231024	10.25	74100	-17.27	20240103	60900	0.66	20240403	82000	-25.24	20230721	55600	10.25	20231024	0.82	N	285130	5000	882 억		2264752	N	N	60	N	00	N
145	20240404	090909	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	100	2	0.16	45931100	745	2.42	61900	61900	61200	79900	43100	61500	61652.48	13.13	0	146	62433	61966	61433	60966	60433	62000	61000	882	18400	5000	45510	100	1	17253783	10628	29.93	0.56	12	0.00	2058.00	109846.00	82000	20230721	-24.88	55600	20231024	10.79	74100	-16.87	20240103	60900	1.15	20240403	82000	-24.88	20230721	55600	10.79	20231024	0.82	N	285130	5000	882 억		2264752	N	N	60	N	00	N
146	20240403	160906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	-400	5	-0.65	1880239600	30723	135.82	61500	61900	60900	80400	43400	61900	61199.17	13.13	0	3004	62566	62232	62066	61732	61566	62150	61650	882	18500	5000	45800	100	1	17253783	10611	29.88	0.56	12	0.18	2058.00	109846.00	82000	20230721	-25.00	55600	20231024	10.61	74100	-17.00	20240103	60900	0.99	20240403	82000	-25.00	20230721	55600	10.61	20231024	0.84	N	285130	5000	882 억		2265380	N	N	60	N	00	N
147	20240403	150905	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61000	-900	5	-1.45	1700854100	27795	122.88	61500	61900	60900	80400	43400	61900	61192.81	13.13	0	2723	62566	62232	62066	61732	61566	62150	61650	882	18500	5000	45800	100	1	17253783	10525	29.64	0.56	12	0.16	2058.00	109846.00	82000	20230721	-25.61	55600	20231024	9.71	74100	-17.68	20240103	60900	0.16	20240403	82000	-25.61	20230721	55600	9.71	20231024	0.84	N	285130	5000	882 억		2265380	N	N	115	N	00	N
148	20240403	140856	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	-300	5	-0.48	1303275900	21309	94.20	61500	61900	60900	80400	43400	61900	61160.82	13.13	0	686	62566	62232	62066	61732	61566	62150	61650	882	18500	5000	45800	100	1	17253783	10628	29.93	0.56	12	0.12	2058.00	109846.00	82000	20230721	-24.88	55600	20231024	10.79	74100	-16.87	20240103	60900	1.15	20240403	82000	-24.88	20230721	55600	10.79	20231024	0.84	N	285130	5000	882 억		2265380	N	N	115	N	00	N
149	20240403	130901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61300	-600	5	-0.97	1145492200	18737	82.83	61500	61900	60900	80400	43400	61900	61135.30	13.13	0	668	62566	62232	62066	61732	61566	62150	61650	882	18500	5000	45800	100	1	17253783	10577	29.79	0.56	12	0.11	2058.00	109846.00	82000	20230721	-25.24	55600	20231024	10.25	74100	-17.27	20240103	60900	0.66	20240403	82000	-25.24	20230721	55600	10.25	20231024	0.84	N	285130	5000	882 억		2265380	N	N	115	N	00	N
150	20240403	120854	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61500	-400	5	-0.65	1028406300	16830	74.40	61500	61900	60900	80400	43400	61900	61105.54	13.13	0	1107	62566	62232	62066	61732	61566	62150	61650	882	18500	5000	45800	100	1	17253783	10611	29.88	0.56	12	0.10	2058.00	109846.00	82000	20230721	-25.00	55600	20231024	10.61	74100	-17.00	20240103	60900	0.99	20240403	82000	-25.00	20230721	55600	10.61	20231024	0.84	N	285130	5000	882 억		2265380	N	N	115	N	00	N
151	20240403	110901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61300	-600	5	-0.97	905645500	14829	65.56	61500	61900	60900	80400	43400	61900	61072.59	13.13	0	1164	62566	62232	62066	61732	61566	62150	61650	882	18500	5000	45800	100	1	17253783	10577	29.79	0.56	12	0.09	2058.00	109846.00	82000	20230721	-25.24	55600	20231024	10.25	74100	-17.27	20240103	60900	0.66	20240403	82000	-25.24	20230721	55600	10.25	20231024	0.84	N	285130	5000	882 억		2265380	N	N	115	N	00	N
152	20240403	100901	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	-800	5	-1.29	706407100	11571	51.15	61500	61900	60900	80400	43400	61900	61049.79	13.13	0	706	62566	62232	62066	61732	61566	62150	61650	882	18500	5000	45800	100	1	17253783	10542	29.69	0.56	12	0.07	2058.00	109846.00	82000	20230721	-25.49	55600	20231024	9.89	74100	-17.54	20240103	60900	0.33	20240403	82000	-25.49	20230721	55600	9.89	20231024	0.84	N	285130	5000	882 억		2265380	N	N	115	N	00	N
153	20240403	090902	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	-800	5	-1.29	74465000	1214	5.37	61500	61900	61100	80400	43400	61900	61338.55	13.13	0	-582	62566	62232	62066	61732	61566	62150	61650	882	18500	5000	45800	100	1	17253783	10542	29.69	0.56	12	0.01	2058.00	109846.00	82000	20230721	-25.49	55600	20231024	9.89	74100	-17.54	20240103	61100	0.00	20240403	82000	-25.49	20230721	55600	9.89	20231024	0.84	N	285130	5000	882 억		2265380	N	N	115	N	00	N
154	20240402	160849	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61900	-900	5	-1.43	1374207400	22161	135.41	62100	62400	61900	81600	44000	62800	62010.50	13.16	0	-7575	63400	63100	62600	62300	61800	63250	62450	882	18800	5000	46470	100	1	17253783	10680	30.08	0.56	12	0.13	2058.00	109846.00	82000	20230721	-24.51	55600	20231024	11.33	74100	-16.46	20240103	61900	0.00	20240402	82000	-24.51	20230721	55600	11.33	20231024	0.83	N	285130	5000	882 억		2271071	N	N	115	N	00	N
155	20240402	150856	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61900	-900	5	-1.43	1132405000	18255	111.54	62100	62400	61900	81600	44000	62800	62032.59	13.16	0	-5244	63400	63100	62600	62300	61800	63250	62450	882	18800	5000	46470	100	1	17253783	10680	30.08	0.56	12	0.11	2058.00	109846.00	82000	20230721	-24.51	55600	20231024	11.33	74100	-16.46	20240103	61900	0.00	20240402	82000	-24.51	20230721	55600	11.33	20231024	0.83	N	285130	5000	882 억		2271071	N	N	4	N	00	N
156	20240402	140859	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62000	-800	5	-1.27	960674400	15483	94.60	62100	62400	61900	81600	44000	62800	62047.05	13.16	0	-3951	63400	63100	62600	62300	61800	63250	62450	882	18800	5000	46470	100	1	17253783	10697	30.13	0.56	12	0.09	2058.00	109846.00	82000	20230721	-24.39	55600	20231024	11.51	74100	-16.33	20240103	61900	0.16	20240402	82000	-24.39	20230721	55600	11.51	20231024	0.83	N	285130	5000	882 억		2271071	N	N	4	N	00	N
157	20240402	130845	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61900	-900	5	-1.43	838791300	13515	82.58	62100	62400	61900	81600	44000	62800	62063.73	13.16	0	-3338	63400	63100	62600	62300	61800	63250	62450	882	18800	5000	46470	100	1	17253783	10680	30.08	0.56	12	0.08	2058.00	109846.00	82000	20230721	-24.51	55600	20231024	11.33	74100	-16.46	20240103	61900	0.00	20240402	82000	-24.51	20230721	55600	11.33	20231024	0.83	N	285130	5000	882 억		2271071	N	N	4	N	00	N
158	20240402	120843	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62100	-700	5	-1.11	724984400	11679	71.36	62100	62400	61900	81600	44000	62800	62075.90	13.16	0	-2755	63400	63100	62600	62300	61800	63250	62450	882	18800	5000	46470	100	1	17253783	10715	30.17	0.57	12	0.07	2058.00	109846.00	82000	20230721	-24.27	55600	20231024	11.69	74100	-16.19	20240103	61900	0.32	20240402	82000	-24.27	20230721	55600	11.69	20231024	0.83	N	285130	5000	882 억		2271071	N	N	4	N	00	N
159	20240402	110846	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62000	-800	5	-1.27	647989700	10438	63.78	62100	62400	61900	81600	44000	62800	62079.87	13.16	0	-2296	63400	63100	62600	62300	61800	63250	62450	882	18800	5000	46470	100	1	17253783	10697	30.13	0.56	12	0.06	2058.00	109846.00	82000	20230721	-24.39	55600	20231024	11.51	74100	-16.33	20240103	61900	0.16	20240402	82000	-24.39	20230721	55600	11.51	20231024	0.83	N	285130	5000	882 억		2271071	N	N	4	N	00	N
160	20240402	100848	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62200	-600	5	-0.96	377254000	6071	37.10	62100	62400	62000	81600	44000	62800	62140.34	13.16	0	-321	63400	63100	62600	62300	61800	63250	62450	882	18800	5000	46470	100	1	17253783	10732	30.22	0.57	12	0.04	2058.00	109846.00	82000	20230721	-24.15	55600	20231024	11.87	74100	-16.06	20240103	62000	0.32	20240402	82000	-24.15	20230721	55600	11.87	20231024	0.83	N	285130	5000	882 억		2271071	N	N	4	N	00	N
161	20240402	090846	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62100	-700	5	-1.11	143028100	2301	14.06	62100	62400	62100	81600	44000	62800	62159.10	13.16	0	-121	63400	63100	62600	62300	61800	63250	62450	882	18800	5000	46470	100	1	17253783	10715	30.17	0.57	12	0.01	2058.00	109846.00	82000	20230721	-24.27	55600	20231024	11.69	74100	-16.19	20240103	62100	0.00	20240402	82000	-24.27	20230721	55600	11.69	20231024	0.83	N	285130	5000	882 억		2271071	N	N	4	N	00	N
162	20240401	160846	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	500	2	0.80	1019904200	16302	45.90	62600	62900	62100	80900	43700	62300	62562.74	13.19	0	985	63700	63000	62600	61900	61500	62800	61700	882	18600	5000	46100	100	1	17253783	10835	30.52	0.57	12	0.09	2058.00	109846.00	82000	20230721	-23.41	55600	20231024	12.95	74100	-15.25	20240103	62100	1.13	20240401	82000	-23.41	20230721	55600	12.95	20231024	0.83	N	285130	5000	882 억		2275400	N	N	4	N	00	N
163	20240401	150847	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62600	300	2	0.48	955134300	15270	42.99	62600	62900	62100	80900	43700	62300	62549.72	13.19	0	510	63700	63000	62600	61900	61500	62800	61700	882	18600	5000	46100	100	1	17253783	10801	30.42	0.57	12	0.09	2058.00	109846.00	82000	20230721	-23.66	55600	20231024	12.59	74100	-15.52	20240103	62100	0.81	20240401	82000	-23.66	20230721	55600	12.59	20231024	0.83	N	285130	5000	882 억		2275400	N	N	18	N	00	N
164	20240401	140842	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	500	2	0.80	709657000	11351	31.96	62600	62900	62100	80900	43700	62300	62519.34	13.19	0	410	63700	63000	62600	61900	61500	62800	61700	882	18600	5000	46100	100	1	17253783	10835	30.52	0.57	12	0.07	2058.00	109846.00	82000	20230721	-23.41	55600	20231024	12.95	74100	-15.25	20240103	62100	1.13	20240401	82000	-23.41	20230721	55600	12.95	20231024	0.83	N	285130	5000	882 억		2275400	N	N	18	N	00	N
165	20240401	130839	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62800	500	2	0.80	619338900	9912	27.91	62600	62900	62100	80900	43700	62300	62483.75	13.19	0	1082	63700	63000	62600	61900	61500	62800	61700	882	18600	5000	46100	100	1	17253783	10835	30.52	0.57	12	0.06	2058.00	109846.00	82000	20230721	-23.41	55600	20231024	12.95	74100	-15.25	20240103	62100	1.13	20240401	82000	-23.41	20230721	55600	12.95	20231024	0.83	N	285130	5000	882 억		2275400	N	N	18	N	00	N
166	20240401	120846	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62700	400	2	0.64	565164100	9048	25.47	62600	62900	62100	80900	43700	62300	62462.88	13.19	0	1105	63700	63000	62600	61900	61500	62800	61700	882	18600	5000	46100	100	1	17253783	10818	30.47	0.57	12	0.05	2058.00	109846.00	82000	20230721	-23.54	55600	20231024	12.77	74100	-15.38	20240103	62100	0.97	20240401	82000	-23.54	20230721	55600	12.77	20231024	0.83	N	285130	5000	882 억		2275400	N	N	18	N	00	N
167	20240401	110845	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	200	2	0.32	398264700	6383	17.97	62600	62700	62100	80900	43700	62300	62394.60	13.19	0	517	63700	63000	62600	61900	61500	62800	61700	882	18600	5000	46100	100	1	17253783	10784	30.37	0.57	12	0.04	2058.00	109846.00	82000	20230721	-23.78	55600	20231024	12.41	74100	-15.65	20240103	62100	0.64	20240401	82000	-23.78	20230721	55600	12.41	20231024	0.83	N	285130	5000	882 억		2275400	N	N	18	N	00	N
168	20240401	100841	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	100	2	0.16	230870900	3702	10.42	62600	62700	62100	80900	43700	62300	62363.83	13.19	0	435	63700	63000	62600	61900	61500	62800	61700	882	18600	5000	46100	100	1	17253783	10766	30.32	0.57	12	0.02	2058.00	109846.00	82000	20230721	-23.90	55600	20231024	12.23	74100	-15.79	20240103	62100	0.48	20240401	82000	-23.90	20230721	55600	12.23	20231024	0.83	N	285130	5000	882 억		2275400	N	N	18	N	00	N
169	20240401	090841	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62500	200	2	0.32	87867900	1407	3.96	62600	62700	62200	80900	43700	62300	62450.53	13.19	0	-194	63700	63000	62600	61900	61500	62800	61700	882	18600	5000	46100	100	1	17253783	10784	30.37	0.57	12	0.01	2058.00	109846.00	82000	20230721	-23.78	55600	20231024	12.41	74100	-15.65	20240103	62200	0.48	20240401	82000	-23.78	20230721	55600	12.41	20231024	0.83	N	285130	5000	882 억		2275400	N	N	18	N	00	N