KissMeData/014820/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	160323	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	43000	600	2	1.42	3788534350	88713	133.98	43150	43400	41650	55100	29700	42400	42705.49	13.93	0	-5433	44400	43400	41750	40750	39100	43900	41250	1450	12700	5000	30520	50	1	28991282	12466	19.59	1.63	12	0.31	2195.00	26401.00	52200	20240321	-17.62	27600	20231101	55.80	52200	-17.62	20240321	30050	43.09	20240201	52200	-17.62	20240321	27600	55.80	20231101	0.82	N	014820	5000	1449 억		4037504	N	N	0	N	00	N
3	20240430	150321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42950	550	2	1.30	3595598750	84218	127.19	43150	43400	41650	55100	29700	42400	42693.95	13.93	0	-7473	44400	43400	41750	40750	39100	43900	41250	1450	12700	5000	30520	50	1	28991282	12452	19.57	1.63	12	0.29	2195.00	26401.00	52200	20240321	-17.72	27600	20231101	55.62	52200	-17.72	20240321	30050	42.93	20240201	52200	-17.72	20240321	27600	55.62	20231101	0.82	N	014820	5000	1449 억		4037504	N	N	0	N	00	N
4	20240430	140322	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	43200	800	2	1.89	3029551600	71011	107.24	43150	43400	41650	55100	29700	42400	42663.13	13.93	0	-6094	44400	43400	41750	40750	39100	43900	41250	1450	12700	5000	30520	50	1	28991282	12524	19.68	1.64	12	0.24	2195.00	26401.00	52200	20240321	-17.24	27600	20231101	56.52	52200	-17.24	20240321	30050	43.76	20240201	52200	-17.24	20240321	27600	56.52	20231101	0.82	N	014820	5000	1449 억		4037504	N	N	0	N	00	N
5	20240430	130321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42850	450	2	1.06	2555246850	60007	90.62	43150	43400	41650	55100	29700	42400	42582.48	13.93	0	-9459	44400	43400	41750	40750	39100	43900	41250	1450	12700	5000	30520	50	1	28991282	12423	19.52	1.62	12	0.21	2195.00	26401.00	52200	20240321	-17.91	27600	20231101	55.25	52200	-17.91	20240321	30050	42.60	20240201	52200	-17.91	20240321	27600	55.25	20231101	0.82	N	014820	5000	1449 억		4037504	N	N	0	N	00	N
6	20240430	120322	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	43000	600	2	1.42	2303750400	54132	81.75	43150	43400	41650	55100	29700	42400	42558.01	13.93	0	-10544	44400	43400	41750	40750	39100	43900	41250	1450	12700	5000	30520	50	1	28991282	12466	19.59	1.63	12	0.19	2195.00	26401.00	52200	20240321	-17.62	27600	20231101	55.80	52200	-17.62	20240321	30050	43.09	20240201	52200	-17.62	20240321	27600	55.80	20231101	0.82	N	014820	5000	1449 억		4037504	N	N	0	N	00	N
7	20240430	110321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42650	250	2	0.59	2047291000	48143	72.71	43150	43400	41650	55100	29700	42400	42525.21	13.93	0	-13018	44400	43400	41750	40750	39100	43900	41250	1450	12700	5000	30520	50	1	28991282	12365	19.43	1.62	12	0.17	2195.00	26401.00	52200	20240321	-18.30	27600	20231101	54.53	52200	-18.30	20240321	30050	41.93	20240201	52200	-18.30	20240321	27600	54.53	20231101	0.82	N	014820	5000	1449 억		4037504	N	N	0	N	00	N
8	20240430	100319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42200	-200	5	-0.47	1559078700	36655	55.36	43150	43400	41650	55100	29700	42400	42533.86	13.93	0	-11345	44400	43400	41750	40750	39100	43900	41250	1450	12700	5000	30520	50	1	28991282	12234	19.23	1.60	12	0.13	2195.00	26401.00	52200	20240321	-19.16	27600	20231101	52.90	52200	-19.16	20240321	30050	40.43	20240201	52200	-19.16	20240321	27600	52.90	20231101	0.82	N	014820	5000	1449 억		4037504	N	N	0	N	00	N
9	20240430	090327	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42950	550	2	1.30	357760200	8374	12.65	43150	43150	42400	55100	29700	42400	42722.74	13.93	0	-5351	44400	43400	41750	40750	39100	43900	41250	1450	12700	5000	30520	50	1	28991282	12452	19.57	1.63	12	0.03	2195.00	26401.00	52200	20240321	-17.72	27600	20231101	55.62	52200	-17.72	20240321	30050	42.93	20240201	52200	-17.72	20240321	27600	55.62	20231101	0.82	N	014820	5000	1449 억		4037504	N	N	0	N	00	N
10	20240429	160319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42400	2100	2	5.21	2721455350	65252	141.01	40300	42750	40100	52300	28250	40300	41705.70	13.85	0	21077	42233	41266	40783	39816	39333	41025	39575	1450	12000	5000	29010	50	1	28991282	12292	19.32	1.61	12	0.23	2195.00	26401.00	52200	20240321	-18.77	27600	20231101	53.62	52200	-18.77	20240321	30050	41.10	20240201	52200	-18.77	20240321	27600	53.62	20231101	0.82	N	014820	5000	1449 억		4016362	N	N	8	N	00	N
11	20240429	150320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42400	2100	2	5.21	2453116500	58905	127.29	40300	42750	40100	52300	28250	40300	41645.44	13.85	0	18576	42233	41266	40783	39816	39333	41025	39575	1450	12000	5000	29010	50	1	28991282	12292	19.32	1.61	12	0.20	2195.00	26401.00	52200	20240321	-18.77	27600	20231101	53.62	52200	-18.77	20240321	30050	41.10	20240201	52200	-18.77	20240321	27600	53.62	20231101	0.82	N	014820	5000	1449 억		4016362	N	N	8	N	00	N
12	20240429	140317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41150	850	2	2.11	983939550	24173	52.24	40300	41350	40100	52300	28250	40300	40704.17	13.85	0	6082	42233	41266	40783	39816	39333	41025	39575	1450	12000	5000	29010	50	1	28991282	11930	18.75	1.56	12	0.08	2195.00	26401.00	52200	20240321	-21.17	27600	20231101	49.09	52200	-21.17	20240321	30050	36.94	20240201	52200	-21.17	20240321	27600	49.09	20231101	0.82	N	014820	5000	1449 억		4016362	N	N	8	N	00	N
13	20240429	130321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41000	700	2	1.74	865343050	21288	46.00	40300	41150	40100	52300	28250	40300	40649.43	13.85	0	5358	42233	41266	40783	39816	39333	41025	39575	1450	12000	5000	29010	50	1	28991282	11886	18.68	1.55	12	0.07	2195.00	26401.00	52200	20240321	-21.46	27600	20231101	48.55	52200	-21.46	20240321	30050	36.44	20240201	52200	-21.46	20240321	27600	48.55	20231101	0.82	N	014820	5000	1449 억		4016362	N	N	8	N	00	N
14	20240429	120319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40750	450	2	1.12	704614100	17362	37.52	40300	41050	40100	52300	28250	40300	40583.79	13.85	0	4111	42233	41266	40783	39816	39333	41025	39575	1450	12000	5000	29010	50	1	28991282	11814	18.56	1.54	12	0.06	2195.00	26401.00	52200	20240321	-21.93	27600	20231101	47.64	52200	-21.93	20240321	30050	35.61	20240201	52200	-21.93	20240321	27600	47.64	20231101	0.82	N	014820	5000	1449 억		4016362	N	N	8	N	00	N
15	20240429	110309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40350	50	2	0.12	508712800	12535	27.09	40300	41050	40100	52300	28250	40300	40583.53	13.85	0	1169	42233	41266	40783	39816	39333	41025	39575	1450	12000	5000	29010	50	1	28991282	11698	18.38	1.53	12	0.04	2195.00	26401.00	52200	20240321	-22.70	27600	20231101	46.20	52200	-22.70	20240321	30050	34.28	20240201	52200	-22.70	20240321	27600	46.20	20231101	0.82	N	014820	5000	1449 억		4016362	N	N	8	N	00	N
16	20240429	100320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40800	500	2	1.24	241298550	5926	12.81	40300	41050	40300	52300	28250	40300	40719.05	13.85	0	1115	42233	41266	40783	39816	39333	41025	39575	1450	12000	5000	29010	50	1	28991282	11828	18.59	1.55	12	0.02	2195.00	26401.00	52200	20240321	-21.84	27600	20231101	47.83	52200	-21.84	20240321	30050	35.77	20240201	52200	-21.84	20240321	27600	47.83	20231101	0.82	N	014820	5000	1449 억		4016362	N	N	8	N	00	N
17	20240429	090321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40500	200	2	0.50	30906900	765	1.65	40300	40850	40300	52300	28250	40300	40401.98	13.85	0	121	42233	41266	40783	39816	39333	41025	39575	1450	12000	5000	29010	50	1	28991282	11741	18.45	1.53	12	0.00	2195.00	26401.00	52200	20240321	-22.41	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	52200	-22.41	20240321	27600	46.74	20231101	0.82	N	014820	5000	1449 억		4016362	N	N	8	N	00	N
18	20240426	160319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40300	-950	5	-2.30	1868005350	45962	79.99	41350	41750	40300	53600	28900	41250	40641.54	13.87	0	-2582	42950	42100	41650	40800	40350	41875	40575	1450	12350	5000	29700	50	1	28991282	11683	18.36	1.53	12	0.16	2195.00	26401.00	52600	20230420	-23.38	27600	20231101	46.01	52200	-22.80	20240321	30050	34.11	20240201	52200	-22.80	20240321	27600	46.01	20231101	0.81	N	014820	5000	1449 억		4019922	N	N	8	N	00	N
19	20240426	150320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40400	-850	5	-2.06	1688989850	41526	72.27	41350	41750	40300	53600	28900	41250	40670.98	13.87	0	-2869	42950	42100	41650	40800	40350	41875	40575	1450	12350	5000	29700	50	1	28991282	11712	18.41	1.53	12	0.14	2195.00	26401.00	52600	20230420	-23.19	27600	20231101	46.38	52200	-22.61	20240321	30050	34.44	20240201	52200	-22.61	20240321	27600	46.38	20231101	0.81	N	014820	5000	1449 억		4019922	N	N	32	N	00	N
20	20240426	140319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40500	-750	5	-1.82	1423933300	34975	60.87	41350	41750	40300	53600	28900	41250	40710.58	13.87	0	-3068	42950	42100	41650	40800	40350	41875	40575	1450	12350	5000	29700	50	1	28991282	11741	18.45	1.53	12	0.12	2195.00	26401.00	52600	20230420	-23.00	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	52200	-22.41	20240321	27600	46.74	20231101	0.81	N	014820	5000	1449 억		4019922	N	N	32	N	00	N
21	20240426	130318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40450	-800	5	-1.94	1358747050	33366	58.07	41350	41750	40300	53600	28900	41250	40720.12	13.87	0	-2863	42950	42100	41650	40800	40350	41875	40575	1450	12350	5000	29700	50	1	28991282	11727	18.43	1.53	12	0.12	2195.00	26401.00	52600	20230420	-23.10	27600	20231101	46.56	52200	-22.51	20240321	30050	34.61	20240201	52200	-22.51	20240321	27600	46.56	20231101	0.81	N	014820	5000	1449 억		4019922	N	N	32	N	00	N
22	20240426	120319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40550	-700	5	-1.70	1191542350	29236	50.88	41350	41750	40300	53600	28900	41250	40753.45	13.87	0	-631	42950	42100	41650	40800	40350	41875	40575	1450	12350	5000	29700	50	1	28991282	11756	18.47	1.54	12	0.10	2195.00	26401.00	52600	20230420	-22.91	27600	20231101	46.92	52200	-22.32	20240321	30050	34.94	20240201	52200	-22.32	20240321	27600	46.92	20231101	0.81	N	014820	5000	1449 억		4019922	N	N	32	N	00	N
23	20240426	110319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40500	-750	5	-1.82	1080136350	26489	46.10	41350	41750	40300	53600	28900	41250	40774.09	13.87	0	123	42950	42100	41650	40800	40350	41875	40575	1450	12350	5000	29700	50	1	28991282	11741	18.45	1.53	12	0.09	2195.00	26401.00	52600	20230420	-23.00	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	52200	-22.41	20240321	27600	46.74	20231101	0.81	N	014820	5000	1449 억		4019922	N	N	32	N	00	N
24	20240426	100318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40800	-450	5	-1.09	802856100	19649	34.20	41350	41750	40300	53600	28900	41250	40856.90	13.87	0	-265	42950	42100	41650	40800	40350	41875	40575	1450	12350	5000	29700	50	1	28991282	11828	18.59	1.55	12	0.07	2195.00	26401.00	52600	20230420	-22.43	27600	20231101	47.83	52200	-21.84	20240321	30050	35.77	20240201	52200	-21.84	20240321	27600	47.83	20231101	0.81	N	014820	5000	1449 억		4019922	N	N	32	N	00	N
25	20240426	090320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41050	-200	5	-0.48	182368600	4416	7.69	41350	41750	40900	53600	28900	41250	41298.90	13.87	0	-2322	42950	42100	41650	40800	40350	41875	40575	1450	12350	5000	29700	50	1	28991282	11901	18.70	1.55	12	0.02	2195.00	26401.00	52600	20230420	-21.96	27600	20231101	48.73	52200	-21.36	20240321	30050	36.61	20240201	52200	-21.36	20240321	27600	48.73	20231101	0.81	N	014820	5000	1449 억		4019922	N	N	32	N	00	N
26	20240425	160317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41250	-650	5	-1.55	2377762550	57007	70.14	41800	42500	41200	54400	29350	41900	41710.48	13.88	0	-3767	43233	42566	41833	41166	40433	42200	40800	1450	12500	5000	30160	50	1	28991282	11959	18.79	1.56	12	0.20	2195.00	26401.00	54200	20230419	-23.89	27600	20231101	49.46	52200	-20.98	20240321	30050	37.27	20240201	52200	-20.98	20240321	27600	49.46	20231101	0.82	N	014820	5000	1449 억		4024340	N	N	32	N	00	N
27	20240425	150320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41400	-500	5	-1.19	2222500950	53247	65.51	41800	42500	41200	54400	29350	41900	41739.45	13.88	0	-2431	43233	42566	41833	41166	40433	42200	40800	1450	12500	5000	30160	50	1	28991282	12002	18.86	1.57	12	0.18	2195.00	26401.00	54200	20230419	-23.62	27600	20231101	50.00	52200	-20.69	20240321	30050	37.77	20240201	52200	-20.69	20240321	27600	50.00	20231101	0.82	N	014820	5000	1449 억		4024340	N	N	0	N	00	N
28	20240425	140318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41500	-400	5	-0.95	2012017250	48165	59.26	41800	42500	41200	54400	29350	41900	41773.42	13.88	0	-260	43233	42566	41833	41166	40433	42200	40800	1450	12500	5000	30160	50	1	28991282	12031	18.91	1.57	12	0.17	2195.00	26401.00	54200	20230419	-23.43	27600	20231101	50.36	52200	-20.50	20240321	30050	38.10	20240201	52200	-20.50	20240321	27600	50.36	20231101	0.82	N	014820	5000	1449 억		4024340	N	N	0	N	00	N
29	20240425	130319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41500	-400	5	-0.95	1759112550	42081	51.77	41800	42500	41200	54400	29350	41900	41803.01	13.88	0	708	43233	42566	41833	41166	40433	42200	40800	1450	12500	5000	30160	50	1	28991282	12031	18.91	1.57	12	0.15	2195.00	26401.00	54200	20230419	-23.43	27600	20231101	50.36	52200	-20.50	20240321	30050	38.10	20240201	52200	-20.50	20240321	27600	50.36	20231101	0.82	N	014820	5000	1449 억		4024340	N	N	0	N	00	N
30	20240425	120317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41850	-50	5	-0.12	1577753200	37717	46.40	41800	42500	41200	54400	29350	41900	41831.35	13.88	0	737	43233	42566	41833	41166	40433	42200	40800	1450	12500	5000	30160	50	1	28991282	12133	19.07	1.59	12	0.13	2195.00	26401.00	54200	20230419	-22.79	27600	20231101	51.63	52200	-19.83	20240321	30050	39.27	20240201	52200	-19.83	20240321	27600	51.63	20231101	0.82	N	014820	5000	1449 억		4024340	N	N	0	N	00	N
31	20240425	110318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41450	-450	5	-1.07	1443791450	34497	42.44	41800	42500	41200	54400	29350	41900	41852.66	13.88	0	-191	43233	42566	41833	41166	40433	42200	40800	1450	12500	5000	30160	50	1	28991282	12017	18.88	1.57	12	0.12	2195.00	26401.00	54200	20230419	-23.52	27600	20231101	50.18	52200	-20.59	20240321	30050	37.94	20240201	52200	-20.59	20240321	27600	50.18	20231101	0.82	N	014820	5000	1449 억		4024340	N	N	0	N	00	N
32	20240425	100318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41800	-100	5	-0.24	993641550	23660	29.11	41800	42500	41550	54400	29350	41900	41996.69	13.88	0	1931	43233	42566	41833	41166	40433	42200	40800	1450	12500	5000	30160	50	1	28991282	12118	19.04	1.58	12	0.08	2195.00	26401.00	54200	20230419	-22.88	27600	20231101	51.45	52200	-19.92	20240321	30050	39.10	20240201	52200	-19.92	20240321	27600	51.45	20231101	0.82	N	014820	5000	1449 억		4024340	N	N	0	N	00	N
33	20240425	090318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42100	200	2	0.48	133094150	3182	3.91	41800	42150	41550	54400	29350	41900	41827.15	13.88	0	-515	43233	42566	41833	41166	40433	42200	40800	1450	12500	5000	30160	50	1	28991282	12205	19.18	1.59	12	0.01	2195.00	26401.00	54200	20230419	-22.32	27600	20231101	52.54	52200	-19.35	20240321	30050	40.10	20240201	52200	-19.35	20240321	27600	52.54	20231101	0.82	N	014820	5000	1449 억		4024340	N	N	0	N	00	N
34	20240424	160316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41900	1400	2	3.46	3393095900	81110	208.44	42500	42500	41100	52600	28350	40500	41833.23	13.89	0	-3077	41766	41132	40716	40082	39666	41025	39975	1450	12100	5000	29160	50	1	28991282	12147	19.09	1.59	12	0.28	2195.00	26401.00	57200	20230418	-26.75	27600	20231101	51.81	52200	-19.73	20240321	30050	39.43	20240201	52200	-19.73	20240321	27600	51.81	20231101	0.80	N	014820	5000	1449 억		4027636	N	N	15	N	00	N
35	20240424	150317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41750	1250	2	3.09	3197505250	76435	196.43	42500	42500	41100	52600	28350	40500	41833.00	13.89	0	-3438	41766	41132	40716	40082	39666	41025	39975	1450	12100	5000	29160	50	1	28991282	12104	19.02	1.58	12	0.26	2195.00	26401.00	57200	20230418	-27.01	27600	20231101	51.27	52200	-20.02	20240321	30050	38.94	20240201	52200	-20.02	20240321	27600	51.27	20231101	0.80	N	014820	5000	1449 억		4027636	N	N	15	N	00	N
36	20240424	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41650	1150	2	2.84	2881323900	68878	177.01	42500	42500	41100	52600	28350	40500	41832.28	13.89	0	-3563	41766	41132	40716	40082	39666	41025	39975	1450	12100	5000	29160	50	1	28991282	12075	18.97	1.58	12	0.24	2195.00	26401.00	57200	20230418	-27.19	27600	20231101	50.91	52200	-20.21	20240321	30050	38.60	20240201	52200	-20.21	20240321	27600	50.91	20231101	0.80	N	014820	5000	1449 억		4027636	N	N	15	N	00	N
37	20240424	130321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41950	1450	2	3.58	2663599850	63669	163.62	42500	42500	41100	52600	28350	40500	41835.11	13.89	0	-3602	41766	41132	40716	40082	39666	41025	39975	1450	12100	5000	29160	50	1	28991282	12162	19.11	1.59	12	0.22	2195.00	26401.00	57200	20230418	-26.66	27600	20231101	51.99	52200	-19.64	20240321	30050	39.60	20240201	52200	-19.64	20240321	27600	51.99	20231101	0.80	N	014820	5000	1449 억		4027636	N	N	15	N	00	N
38	20240424	120317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42050	1550	2	3.83	2295792250	54920	141.14	42500	42500	41100	52600	28350	40500	41802.48	13.89	0	-1777	41766	41132	40716	40082	39666	41025	39975	1450	12100	5000	29160	50	1	28991282	12191	19.16	1.59	12	0.19	2195.00	26401.00	57200	20230418	-26.49	27600	20231101	52.36	52200	-19.44	20240321	30050	39.93	20240201	52200	-19.44	20240321	27600	52.36	20231101	0.80	N	014820	5000	1449 억		4027636	N	N	15	N	00	N
39	20240424	110316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41650	1150	2	2.84	2089181650	49979	128.44	42500	42500	41100	52600	28350	40500	41801.19	13.89	0	-2480	41766	41132	40716	40082	39666	41025	39975	1450	12100	5000	29160	50	1	28991282	12075	18.97	1.58	12	0.17	2195.00	26401.00	57200	20230418	-27.19	27600	20231101	50.91	52200	-20.21	20240321	30050	38.60	20240201	52200	-20.21	20240321	27600	50.91	20231101	0.80	N	014820	5000	1449 억		4027636	N	N	15	N	00	N
40	20240424	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41600	1100	2	2.72	1837656600	43922	112.88	42500	42500	41100	52600	28350	40500	41839.09	13.89	0	-1482	41766	41132	40716	40082	39666	41025	39975	1450	12100	5000	29160	50	1	28991282	12060	18.95	1.58	12	0.15	2195.00	26401.00	57200	20230418	-27.27	27600	20231101	50.72	52200	-20.31	20240321	30050	38.44	20240201	52200	-20.31	20240321	27600	50.72	20231101	0.80	N	014820	5000	1449 억		4027636	N	N	15	N	00	N
41	20240424	090317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	42000	1500	2	3.70	509273400	12072	31.02	42500	42500	41600	52600	28350	40500	42186.33	13.89	0	-1392	41766	41132	40716	40082	39666	41025	39975	1450	12100	5000	29160	50	1	28991282	12176	19.13	1.59	12	0.04	2195.00	26401.00	57200	20230418	-26.57	27600	20231101	52.17	52200	-19.54	20240321	30050	39.77	20240201	52200	-19.54	20240321	27600	52.17	20231101	0.80	N	014820	5000	1449 억		4027636	N	N	15	N	00	N
42	20240423	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40500	0	3	0.00	1561755500	38373	80.65	40500	41350	40300	52600	28350	40500	40699.58	13.92	0	-4746	41500	41000	40600	40100	39700	41250	40350	1450	12100	5000	29160	50	1	28991282	11741	18.45	1.53	12	0.13	2195.00	26401.00	59200	20230417	-31.59	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	52200	-22.41	20240321	27600	46.74	20231101	0.81	N	014820	5000	1449 억		4035387	N	N	15	N	00	N
43	20240423	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40550	50	2	0.12	1398359100	34338	72.17	40500	41350	40300	52600	28350	40500	40723.37	13.92	0	-4637	41500	41000	40600	40100	39700	41250	40350	1450	12100	5000	29160	50	1	28991282	11756	18.47	1.54	12	0.12	2195.00	26401.00	59200	20230417	-31.50	27600	20231101	46.92	52200	-22.32	20240321	30050	34.94	20240201	52200	-22.32	20240321	27600	46.92	20231101	0.81	N	014820	5000	1449 억		4035387	N	N	35	N	00	N
44	20240423	140317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40650	150	2	0.37	1312021550	32210	67.70	40500	41350	40300	52600	28350	40500	40733.36	13.92	0	-4695	41500	41000	40600	40100	39700	41250	40350	1450	12100	5000	29160	50	1	28991282	11785	18.52	1.54	12	0.11	2195.00	26401.00	59200	20230417	-31.33	27600	20231101	47.28	52200	-22.13	20240321	30050	35.27	20240201	52200	-22.13	20240321	27600	47.28	20231101	0.81	N	014820	5000	1449 억		4035387	N	N	35	N	00	N
45	20240423	130315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40550	50	2	0.12	1118720050	27439	57.67	40500	41350	40300	52600	28350	40500	40771.17	13.92	0	-4537	41500	41000	40600	40100	39700	41250	40350	1450	12100	5000	29160	50	1	28991282	11756	18.47	1.54	12	0.09	2195.00	26401.00	59200	20230417	-31.50	27600	20231101	46.92	52200	-22.32	20240321	30050	34.94	20240201	52200	-22.32	20240321	27600	46.92	20231101	0.81	N	014820	5000	1449 억		4035387	N	N	35	N	00	N
46	20240423	120315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40750	250	2	0.62	1048809300	25718	54.05	40500	41350	40300	52600	28350	40500	40781.14	13.92	0	-4478	41500	41000	40600	40100	39700	41250	40350	1450	12100	5000	29160	50	1	28991282	11814	18.56	1.54	12	0.09	2195.00	26401.00	59200	20230417	-31.17	27600	20231101	47.64	52200	-21.93	20240321	30050	35.61	20240201	52200	-21.93	20240321	27600	47.64	20231101	0.81	N	014820	5000	1449 억		4035387	N	N	35	N	00	N
47	20240423	110315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40650	150	2	0.37	968773250	23751	49.92	40500	41350	40300	52600	28350	40500	40788.74	13.92	0	-5607	41500	41000	40600	40100	39700	41250	40350	1450	12100	5000	29160	50	1	28991282	11785	18.52	1.54	12	0.08	2195.00	26401.00	59200	20230417	-31.33	27600	20231101	47.28	52200	-22.13	20240321	30050	35.27	20240201	52200	-22.13	20240321	27600	47.28	20231101	0.81	N	014820	5000	1449 억		4035387	N	N	35	N	00	N
48	20240423	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40850	350	2	0.86	669385800	16399	34.47	40500	41350	40300	52600	28350	40500	40818.70	13.92	0	-1430	41500	41000	40600	40100	39700	41250	40350	1450	12100	5000	29160	50	1	28991282	11843	18.61	1.55	12	0.06	2195.00	26401.00	59200	20230417	-31.00	27600	20231101	48.01	52200	-21.74	20240321	30050	35.94	20240201	52200	-21.74	20240321	27600	48.01	20231101	0.81	N	014820	5000	1449 억		4035387	N	N	35	N	00	N
49	20240423	090315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40550	50	2	0.12	74547150	1844	3.88	40500	40650	40300	52600	28350	40500	40426.87	13.92	0	470	41500	41000	40600	40100	39700	41250	40350	1450	12100	5000	29160	50	1	28991282	11756	18.47	1.54	12	0.01	2195.00	26401.00	59200	20230417	-31.50	27600	20231101	46.92	52200	-22.32	20240321	30050	34.94	20240201	52200	-22.32	20240321	27600	46.92	20231101	0.81	N	014820	5000	1449 억		4035387	N	N	35	N	00	N
50	20240422	160315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40500	700	2	1.76	1910300500	47103	77.86	40200	41100	40200	51700	27900	39800	40555.84	13.96	0	-6431	41233	40516	39983	39266	38733	40250	39000	1450	11900	5000	28650	50	1	28991282	11741	18.45	1.53	12	0.16	2195.00	26401.00	59200	20230417	-31.59	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	52200	-22.41	20240321	27600	46.74	20231101	0.82	N	014820	5000	1449 억		4048495	N	N	35	N	00	N
51	20240422	150314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40600	800	2	2.01	1810989350	44652	73.81	40200	41100	40200	51700	27900	39800	40557.86	13.96	0	-6261	41233	40516	39983	39266	38733	40250	39000	1450	11900	5000	28650	50	1	28991282	11770	18.50	1.54	12	0.15	2195.00	26401.00	59200	20230417	-31.42	27600	20231101	47.10	52200	-22.22	20240321	30050	35.11	20240201	52200	-22.22	20240321	27600	47.10	20231101	0.82	N	014820	5000	1449 억		4048495	N	N	4	N	00	N
52	20240422	140314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40400	600	2	1.51	1625175100	40057	66.21	40200	41100	40200	51700	27900	39800	40571.56	13.96	0	-6730	41233	40516	39983	39266	38733	40250	39000	1450	11900	5000	28650	50	1	28991282	11712	18.41	1.53	12	0.14	2195.00	26401.00	59200	20230417	-31.76	27600	20231101	46.38	52200	-22.61	20240321	30050	34.44	20240201	52200	-22.61	20240321	27600	46.38	20231101	0.82	N	014820	5000	1449 억		4048495	N	N	4	N	00	N
53	20240422	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40550	750	2	1.88	1411327000	34765	57.47	40200	41100	40200	51700	27900	39800	40596.20	13.96	0	-6993	41233	40516	39983	39266	38733	40250	39000	1450	11900	5000	28650	50	1	28991282	11756	18.47	1.54	12	0.12	2195.00	26401.00	59200	20230417	-31.50	27600	20231101	46.92	52200	-22.32	20240321	30050	34.94	20240201	52200	-22.32	20240321	27600	46.92	20231101	0.82	N	014820	5000	1449 억		4048495	N	N	4	N	00	N
54	20240422	120314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40350	550	2	1.38	1280829950	31545	52.14	40200	41100	40200	51700	27900	39800	40603.26	13.96	0	-6486	41233	40516	39983	39266	38733	40250	39000	1450	11900	5000	28650	50	1	28991282	11698	18.38	1.53	12	0.11	2195.00	26401.00	59200	20230417	-31.84	27600	20231101	46.20	52200	-22.70	20240321	30050	34.28	20240201	52200	-22.70	20240321	27600	46.20	20231101	0.82	N	014820	5000	1449 억		4048495	N	N	4	N	00	N
55	20240422	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40500	700	2	1.76	1064201550	26183	43.28	40200	41100	40200	51700	27900	39800	40644.75	13.96	0	-4827	41233	40516	39983	39266	38733	40250	39000	1450	11900	5000	28650	50	1	28991282	11741	18.45	1.53	12	0.09	2195.00	26401.00	59200	20230417	-31.59	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	52200	-22.41	20240321	27600	46.74	20231101	0.82	N	014820	5000	1449 억		4048495	N	N	4	N	00	N
56	20240422	100314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40800	1000	2	2.51	779451900	19179	31.70	40200	41100	40200	51700	27900	39800	40640.90	13.96	0	-2422	41233	40516	39983	39266	38733	40250	39000	1450	11900	5000	28650	50	1	28991282	11828	18.59	1.55	12	0.07	2195.00	26401.00	59200	20230417	-31.08	27600	20231101	47.83	52200	-21.84	20240321	30050	35.77	20240201	52200	-21.84	20240321	27600	47.83	20231101	0.82	N	014820	5000	1449 억		4048495	N	N	4	N	00	N
57	20240422	090314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40750	950	2	2.39	157089900	3860	6.38	40200	41100	40200	51700	27900	39800	40696.87	13.96	0	1506	41233	40516	39983	39266	38733	40250	39000	1450	11900	5000	28650	50	1	28991282	11814	18.56	1.54	12	0.01	2195.00	26401.00	59200	20230417	-31.17	27600	20231101	47.64	52200	-21.93	20240321	30050	35.61	20240201	52200	-21.93	20240321	27600	47.64	20231101	0.82	N	014820	5000	1449 억		4048495	N	N	4	N	00	N
58	20240419	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39800	-1000	5	-2.45	2396590300	60043	55.93	40300	40700	39450	53000	28600	40800	39913.91	14.00	0	-1038	43133	41966	40283	39116	37433	42550	39700	1450	12200	5000	29370	50	1	28991282	11539	18.13	1.51	12	0.21	2195.00	26401.00	59200	20230417	-32.77	27600	20231101	44.20	52200	-23.75	20240321	30050	32.45	20240201	54200	-26.57	20230419	27600	44.20	20231101	0.82	N	014820	5000	1449 억		4057711	N	N	4	N	00	N
59	20240419	150304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40050	-750	5	-1.84	2140640850	53607	49.94	40300	40700	39450	53000	28600	40800	39930.98	14.00	0	1068	43133	41966	40283	39116	37433	42550	39700	1450	12200	5000	29370	50	1	28991282	11611	18.25	1.52	12	0.18	2195.00	26401.00	59200	20230417	-32.35	27600	20231101	45.11	52200	-23.28	20240321	30050	33.28	20240201	54200	-26.11	20230419	27600	45.11	20231101	0.82	N	014820	5000	1449 억		4057711	N	N	0	N	00	N
60	20240419	140301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40100	-700	5	-1.72	1923663250	48177	44.88	40300	40700	39450	53000	28600	40800	39927.81	14.00	0	2770	43133	41966	40283	39116	37433	42550	39700	1450	12200	5000	29370	50	1	28991282	11626	18.27	1.52	12	0.17	2195.00	26401.00	59200	20230417	-32.26	27600	20231101	45.29	52200	-23.18	20240321	30050	33.44	20240201	54200	-26.01	20230419	27600	45.29	20231101	0.82	N	014820	5000	1449 억		4057711	N	N	0	N	00	N
61	20240419	130304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40150	-650	5	-1.59	1691070400	42368	39.47	40300	40700	39450	53000	28600	40800	39912.39	14.00	0	2345	43133	41966	40283	39116	37433	42550	39700	1450	12200	5000	29370	50	1	28991282	11640	18.29	1.52	12	0.15	2195.00	26401.00	59200	20230417	-32.18	27600	20231101	45.47	52200	-23.08	20240321	30050	33.61	20240201	54200	-25.92	20230419	27600	45.47	20231101	0.82	N	014820	5000	1449 억		4057711	N	N	0	N	00	N
62	20240419	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39850	-950	5	-2.33	1538340500	38555	35.91	40300	40700	39450	53000	28600	40800	39898.26	14.00	0	2486	43133	41966	40283	39116	37433	42550	39700	1450	12200	5000	29370	50	1	28991282	11553	18.15	1.51	12	0.13	2195.00	26401.00	59200	20230417	-32.69	27600	20231101	44.38	52200	-23.66	20240321	30050	32.61	20240201	54200	-26.48	20230419	27600	44.38	20231101	0.82	N	014820	5000	1449 억		4057711	N	N	0	N	00	N
63	20240419	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39850	-950	5	-2.33	1099871400	27501	25.62	40300	40700	39550	53000	28600	40800	39991.81	14.00	0	1530	43133	41966	40283	39116	37433	42550	39700	1450	12200	5000	29370	50	1	28991282	11553	18.15	1.51	12	0.09	2195.00	26401.00	59200	20230417	-32.69	27600	20231101	44.38	52200	-23.66	20240321	30050	32.61	20240201	54200	-26.48	20230419	27600	44.38	20231101	0.82	N	014820	5000	1449 억		4057711	N	N	0	N	00	N
64	20240419	100303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40400	-400	5	-0.98	723513600	18130	16.89	40300	40700	39550	53000	28600	40800	39903.52	14.00	0	756	43133	41966	40283	39116	37433	42550	39700	1450	12200	5000	29370	50	1	28991282	11712	18.41	1.53	12	0.06	2195.00	26401.00	59200	20230417	-31.76	27600	20231101	46.38	52200	-22.61	20240321	30050	34.44	20240201	54200	-25.46	20230419	27600	46.38	20231101	0.82	N	014820	5000	1449 억		4057711	N	N	0	N	00	N
65	20240419	090300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39900	-900	5	-2.21	143455900	3584	3.34	40300	40400	39550	53000	28600	40800	40011.35	14.00	0	-506	43133	41966	40283	39116	37433	42550	39700	1450	12200	5000	29370	50	1	28991282	11568	18.18	1.51	12	0.01	2195.00	26401.00	59200	20230417	-32.60	27600	20231101	44.57	52200	-23.56	20240321	30050	32.78	20240201	54200	-26.38	20230419	27600	44.57	20231101	0.82	N	014820	5000	1449 억		4057711	N	N	0	N	00	N
66	20240418	160301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40800	2750	2	7.23	4355795450	106916	214.91	38900	41450	38600	49450	26650	38050	40740.35	13.97	0	7941	39683	38866	38183	37366	36683	39275	37775	1450	11400	5000	27390	50	1	28991282	11828	18.59	1.55	12	0.37	2195.00	26401.00	59200	20230417	-31.08	27600	20231101	47.83	52200	-21.84	20240321	30050	35.77	20240201	57200	-28.67	20230418	27600	47.83	20231101	0.84	N	014820	5000	1449 억		4051371	N	N	9	N	00	N
67	20240418	150302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41000	2950	2	7.75	4190559200	102872	206.78	38900	41450	38600	49450	26650	38050	40735.66	13.97	0	9846	39683	38866	38183	37366	36683	39275	37775	1450	11400	5000	27390	50	1	28991282	11886	18.68	1.55	12	0.35	2195.00	26401.00	59200	20230417	-30.74	27600	20231101	48.55	52200	-21.46	20240321	30050	36.44	20240201	57200	-28.32	20230418	27600	48.55	20231101	0.84	N	014820	5000	1449 억		4051371	N	N	9	N	00	N
68	20240418	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41000	2950	2	7.75	3837599500	94223	189.39	38900	41450	38600	49450	26650	38050	40728.90	13.97	0	10519	39683	38866	38183	37366	36683	39275	37775	1450	11400	5000	27390	50	1	28991282	11886	18.68	1.55	12	0.33	2195.00	26401.00	59200	20230417	-30.74	27600	20231101	48.55	52200	-21.46	20240321	30050	36.44	20240201	57200	-28.32	20230418	27600	48.55	20231101	0.84	N	014820	5000	1449 억		4051371	N	N	9	N	00	N
69	20240418	130303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41250	3200	2	8.41	3615917050	88837	178.57	38900	41450	38600	49450	26650	38050	40702.83	13.97	0	12624	39683	38866	38183	37366	36683	39275	37775	1450	11400	5000	27390	50	1	28991282	11959	18.79	1.56	12	0.31	2195.00	26401.00	59200	20230417	-30.32	27600	20231101	49.46	52200	-20.98	20240321	30050	37.27	20240201	57200	-27.88	20230418	27600	49.46	20231101	0.84	N	014820	5000	1449 억		4051371	N	N	9	N	00	N
70	20240418	120301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40900	2850	2	7.49	3196300600	78609	158.01	38900	41450	38600	49450	26650	38050	40660.75	13.97	0	8726	39683	38866	38183	37366	36683	39275	37775	1450	11400	5000	27390	50	1	28991282	11857	18.63	1.55	12	0.27	2195.00	26401.00	59200	20230417	-30.91	27600	20231101	48.19	52200	-21.65	20240321	30050	36.11	20240201	57200	-28.50	20230418	27600	48.19	20231101	0.84	N	014820	5000	1449 억		4051371	N	N	9	N	00	N
71	20240418	110302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40950	2900	2	7.62	2850496250	70156	141.02	38900	41450	38600	49450	26650	38050	40630.83	13.97	0	9699	39683	38866	38183	37366	36683	39275	37775	1450	11400	5000	27390	50	1	28991282	11872	18.66	1.55	12	0.24	2195.00	26401.00	59200	20230417	-30.83	27600	20231101	48.37	52200	-21.55	20240321	30050	36.27	20240201	57200	-28.41	20230418	27600	48.37	20231101	0.84	N	014820	5000	1449 억		4051371	N	N	9	N	00	N
72	20240418	100302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41150	3100	2	8.15	2123921550	52480	105.49	38900	41150	38600	49450	26650	38050	40471.07	13.97	0	12469	39683	38866	38183	37366	36683	39275	37775	1450	11400	5000	27390	50	1	28991282	11930	18.75	1.56	12	0.18	2195.00	26401.00	59200	20230417	-30.49	27600	20231101	49.09	52200	-21.17	20240321	30050	36.94	20240201	57200	-28.06	20230418	27600	49.09	20231101	0.84	N	014820	5000	1449 억		4051371	N	N	9	N	00	N
73	20240418	090302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39400	1350	2	3.55	98148750	2510	5.05	38900	39450	38600	49450	26650	38050	39103.09	13.97	0	515	39683	38866	38183	37366	36683	39275	37775	1450	11400	5000	27390	50	1	28991282	11423	17.95	1.49	12	0.01	2195.00	26401.00	59200	20230417	-33.45	27600	20231101	42.75	52200	-24.52	20240321	30050	31.11	20240201	57200	-31.12	20230418	27600	42.75	20231101	0.84	N	014820	5000	1449 억		4051371	N	N	9	N	00	N
74	20240417	160258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38050	550	2	1.47	1907790700	49731	108.65	37500	39000	37500	48750	26250	37500	38362.88	14.01	0	-8248	38033	37766	37433	37166	36833	37600	37000	1450	11250	5000	27000	50	1	28991282	11031	17.33	1.44	12	0.17	2195.00	26401.00	59200	20230417	-35.73	27600	20231101	37.86	52200	-27.11	20240321	30050	26.62	20240201	59200	-35.73	20230417	27600	37.86	20231101	0.86	N	014820	5000	1449 억		4061975	N	N	9	N	00	N
75	20240417	150303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38400	900	2	2.40	1714275200	44660	97.57	37500	39000	37500	48750	26250	37500	38385.08	14.01	0	-7621	38033	37766	37433	37166	36833	37600	37000	1450	11250	5000	27000	50	1	28991282	11133	17.49	1.45	12	0.15	2195.00	26401.00	59200	20230417	-35.14	27600	20231101	39.13	52200	-26.44	20240321	30050	27.79	20240201	59200	-35.14	20230417	27600	39.13	20231101	0.86	N	014820	5000	1449 억		4061975	N	N	44	N	00	N
76	20240417	140301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38600	1100	2	2.93	1568541000	40872	89.29	37500	39000	37500	48750	26250	37500	38376.97	14.01	0	-5922	38033	37766	37433	37166	36833	37600	37000	1450	11250	5000	27000	50	1	28991282	11191	17.59	1.46	12	0.14	2195.00	26401.00	59200	20230417	-34.80	27600	20231101	39.86	52200	-26.05	20240321	30050	28.45	20240201	59200	-34.80	20230417	27600	39.86	20231101	0.86	N	014820	5000	1449 억		4061975	N	N	44	N	00	N
77	20240417	130303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38450	950	2	2.53	1393782250	36324	79.36	37500	39000	37500	48750	26250	37500	38370.91	14.01	0	-5323	38033	37766	37433	37166	36833	37600	37000	1450	11250	5000	27000	50	1	28991282	11147	17.52	1.46	12	0.13	2195.00	26401.00	59200	20230417	-35.05	27600	20231101	39.31	52200	-26.34	20240321	30050	27.95	20240201	59200	-35.05	20230417	27600	39.31	20231101	0.86	N	014820	5000	1449 억		4061975	N	N	44	N	00	N
78	20240417	120301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38400	900	2	2.40	1242633550	32388	70.76	37500	39000	37500	48750	26250	37500	38367.18	14.01	0	-3531	38033	37766	37433	37166	36833	37600	37000	1450	11250	5000	27000	50	1	28991282	11133	17.49	1.45	12	0.11	2195.00	26401.00	59200	20230417	-35.14	27600	20231101	39.13	52200	-26.44	20240321	30050	27.79	20240201	59200	-35.14	20230417	27600	39.13	20231101	0.86	N	014820	5000	1449 억		4061975	N	N	44	N	00	N
79	20240417	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38800	1300	2	3.47	1017864400	26549	58.00	37500	39000	37500	48750	26250	37500	38339.18	14.01	0	-2365	38033	37766	37433	37166	36833	37600	37000	1450	11250	5000	27000	50	1	28991282	11249	17.68	1.47	12	0.09	2195.00	26401.00	59200	20230417	-34.46	27600	20231101	40.58	52200	-25.67	20240321	30050	29.12	20240201	59200	-34.46	20230417	27600	40.58	20231101	0.86	N	014820	5000	1449 억		4061975	N	N	44	N	00	N
80	20240417	100300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38600	1100	2	2.93	630926150	16545	36.15	37500	38700	37500	48750	26250	37500	38134.06	14.01	0	-1066	38033	37766	37433	37166	36833	37600	37000	1450	11250	5000	27000	50	1	28991282	11191	17.59	1.46	12	0.06	2195.00	26401.00	59200	20230417	-34.80	27600	20231101	39.86	52200	-26.05	20240321	30050	28.45	20240201	59200	-34.80	20230417	27600	39.86	20231101	0.86	N	014820	5000	1449 억		4061975	N	N	44	N	00	N
81	20240417	090301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38250	750	2	2.00	83233800	2201	4.81	37500	38450	37500	48750	26250	37500	37816.79	14.01	0	743	38033	37766	37433	37166	36833	37600	37000	1450	11250	5000	27000	50	1	28991282	11089	17.43	1.45	12	0.01	2195.00	26401.00	59200	20230417	-35.39	27600	20231101	38.59	52200	-26.72	20240321	30050	27.29	20240201	59200	-35.39	20230417	27600	38.59	20231101	0.86	N	014820	5000	1449 억		4061975	N	N	44	N	00	N
82	20240416	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-550	5	-1.45	1692732450	45319	82.22	37600	37700	37100	49450	26650	38050	37351.20	14.00	0	7750	39216	38632	38116	37532	37016	38375	37275	1450	11400	5000	27390	50	1	28991282	10872	17.08	1.42	12	0.16	2195.00	26401.00	59200	20230417	-36.66	27600	20231101	35.87	52200	-28.16	20240321	30050	24.79	20240201	59200	-36.66	20230417	27600	35.87	20231101	0.86	N	014820	5000	1449 억		4058353	N	N	44	N	00	N
83	20240416	150301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37450	-600	5	-1.58	1562556350	41846	75.92	37600	37700	37100	49450	26650	38050	37340.64	14.00	0	7418	39216	38632	38116	37532	37016	38375	37275	1450	11400	5000	27390	50	1	28991282	10857	17.06	1.42	12	0.14	2195.00	26401.00	59200	20230417	-36.74	27600	20231101	35.69	52200	-28.26	20240321	30050	24.63	20240201	59200	-36.74	20230417	27600	35.69	20231101	0.86	N	014820	5000	1449 억		4058353	N	N	41	N	00	N
84	20240416	140300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37400	-650	5	-1.71	1396797450	37407	67.86	37600	37700	37100	49450	26650	38050	37340.54	14.00	0	5525	39216	38632	38116	37532	37016	38375	37275	1450	11400	5000	27390	50	1	28991282	10843	17.04	1.42	12	0.13	2195.00	26401.00	59200	20230417	-36.82	27600	20231101	35.51	52200	-28.35	20240321	30050	24.46	20240201	59200	-36.82	20230417	27600	35.51	20231101	0.86	N	014820	5000	1449 억		4058353	N	N	41	N	00	N
85	20240416	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37400	-650	5	-1.71	1255612450	33635	61.02	37600	37700	37100	49450	26650	38050	37330.53	14.00	0	6235	39216	38632	38116	37532	37016	38375	37275	1450	11400	5000	27390	50	1	28991282	10843	17.04	1.42	12	0.12	2195.00	26401.00	59200	20230417	-36.82	27600	20231101	35.51	52200	-28.35	20240321	30050	24.46	20240201	59200	-36.82	20230417	27600	35.51	20231101	0.86	N	014820	5000	1449 억		4058353	N	N	41	N	00	N
86	20240416	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37350	-700	5	-1.84	1046976800	28063	50.91	37600	37700	37100	49450	26650	38050	37308.09	14.00	0	6612	39216	38632	38116	37532	37016	38375	37275	1450	11400	5000	27390	50	1	28991282	10828	17.02	1.41	12	0.10	2195.00	26401.00	59200	20230417	-36.91	27600	20231101	35.33	52200	-28.45	20240321	30050	24.29	20240201	59200	-36.91	20230417	27600	35.33	20231101	0.86	N	014820	5000	1449 억		4058353	N	N	41	N	00	N
87	20240416	110302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37400	-650	5	-1.71	872707900	23382	42.42	37600	37700	37100	49450	26650	38050	37323.92	14.00	0	6467	39216	38632	38116	37532	37016	38375	37275	1450	11400	5000	27390	50	1	28991282	10843	17.04	1.42	12	0.08	2195.00	26401.00	59200	20230417	-36.82	27600	20231101	35.51	52200	-28.35	20240321	30050	24.46	20240201	59200	-36.82	20230417	27600	35.51	20231101	0.86	N	014820	5000	1449 억		4058353	N	N	41	N	00	N
88	20240416	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37350	-700	5	-1.84	599705000	16055	29.13	37600	37700	37100	49450	26650	38050	37353.16	14.00	0	4637	39216	38632	38116	37532	37016	38375	37275	1450	11400	5000	27390	50	1	28991282	10828	17.02	1.41	12	0.06	2195.00	26401.00	59200	20230417	-36.91	27600	20231101	35.33	52200	-28.45	20240321	30050	24.29	20240201	59200	-36.91	20230417	27600	35.33	20231101	0.86	N	014820	5000	1449 억		4058353	N	N	41	N	00	N
89	20240416	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	37500	-550	5	-1.45	50755350	1351	2.45	37600	37650	37500	49450	26650	38050	37568.73	14.00	0	443	39216	38632	38116	37532	37016	38375	37275	1450	11400	5000	27390	50	1	28991282	10872	17.08	1.42	12	0.00	2195.00	26401.00	59200	20230417	-36.66	27600	20231101	35.87	52200	-28.16	20240321	30050	24.79	20240201	59200	-36.66	20230417	27600	35.87	20231101	0.86	N	014820	5000	1449 억		4058353	N	N	41	N	00	N
90	20240415	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38050	-950	5	-2.44	2078957500	54573	128.55	38650	38700	37600	50700	27300	39000	38095.21	13.95	0	14397	39900	39450	39050	38600	38200	39250	38400	1450	11700	5000	28080	50	1	28991282	11031	17.33	1.44	12	0.19	2195.00	26401.00	59200	20230417	-35.73	27600	20231101	37.86	52200	-27.11	20240321	30050	26.62	20240201	59200	-35.73	20230417	27600	37.86	20231101	0.87	N	014820	5000	1449 억		4044181	N	N	41	N	00	N
91	20240415	150259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38050	-950	5	-2.44	1945246250	51061	120.28	38650	38700	37600	50700	27300	39000	38096.52	13.95	0	14071	39900	39450	39050	38600	38200	39250	38400	1450	11700	5000	28080	50	1	28991282	11031	17.33	1.44	12	0.18	2195.00	26401.00	59200	20230417	-35.73	27600	20231101	37.86	52200	-27.11	20240321	30050	26.62	20240201	59200	-35.73	20230417	27600	37.86	20231101	0.87	N	014820	5000	1449 억		4044181	N	N	76	N	00	N
92	20240415	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38150	-850	5	-2.18	1748032250	45883	108.08	38650	38700	37600	50700	27300	39000	38097.60	13.95	0	13012	39900	39450	39050	38600	38200	39250	38400	1450	11700	5000	28080	50	1	28991282	11060	17.38	1.45	12	0.16	2195.00	26401.00	59200	20230417	-35.56	27600	20231101	38.22	52200	-26.92	20240321	30050	26.96	20240201	59200	-35.56	20230417	27600	38.22	20231101	0.87	N	014820	5000	1449 억		4044181	N	N	76	N	00	N
93	20240415	130256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38050	-950	5	-2.44	1585274800	41626	98.05	38650	38700	37600	50700	27300	39000	38083.76	13.95	0	13149	39900	39450	39050	38600	38200	39250	38400	1450	11700	5000	28080	50	1	28991282	11031	17.33	1.44	12	0.14	2195.00	26401.00	59200	20230417	-35.73	27600	20231101	37.86	52200	-27.11	20240321	30050	26.62	20240201	59200	-35.73	20230417	27600	37.86	20231101	0.87	N	014820	5000	1449 억		4044181	N	N	76	N	00	N
94	20240415	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38150	-850	5	-2.18	1432886150	37632	88.64	38650	38700	37600	50700	27300	39000	38076.27	13.95	0	11555	39900	39450	39050	38600	38200	39250	38400	1450	11700	5000	28080	50	1	28991282	11060	17.38	1.45	12	0.13	2195.00	26401.00	59200	20230417	-35.56	27600	20231101	38.22	52200	-26.92	20240321	30050	26.96	20240201	59200	-35.56	20230417	27600	38.22	20231101	0.87	N	014820	5000	1449 억		4044181	N	N	76	N	00	N
95	20240415	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38100	-900	5	-2.31	1242603350	32629	76.86	38650	38700	37600	50700	27300	39000	38082.79	13.95	0	11264	39900	39450	39050	38600	38200	39250	38400	1450	11700	5000	28080	50	1	28991282	11046	17.36	1.44	12	0.11	2195.00	26401.00	59200	20230417	-35.64	27600	20231101	38.04	52200	-27.01	20240321	30050	26.79	20240201	59200	-35.64	20230417	27600	38.04	20231101	0.87	N	014820	5000	1449 억		4044181	N	N	76	N	00	N
96	20240415	100259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38300	-700	5	-1.79	850418100	22318	52.57	38650	38700	37600	50700	27300	39000	38104.58	13.95	0	5595	39900	39450	39050	38600	38200	39250	38400	1450	11700	5000	28080	50	1	28991282	11104	17.45	1.45	12	0.08	2195.00	26401.00	59200	20230417	-35.30	27600	20231101	38.77	52200	-26.63	20240321	30050	27.45	20240201	59200	-35.30	20230417	27600	38.77	20231101	0.87	N	014820	5000	1449 억		4044181	N	N	76	N	00	N
97	20240415	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38100	-900	5	-2.31	104287050	2721	6.41	38650	38700	38050	50700	27300	39000	38326.74	13.95	0	446	39900	39450	39050	38600	38200	39250	38400	1450	11700	5000	28080	50	1	28991282	11046	17.36	1.44	12	0.01	2195.00	26401.00	59200	20230417	-35.64	27600	20231101	38.04	52200	-27.01	20240321	30050	26.79	20240201	59200	-35.64	20230417	27600	38.04	20231101	0.87	N	014820	5000	1449 억		4044181	N	N	76	N	00	N
98	20240412	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39000	-350	5	-0.89	1640191400	41946	65.20	39400	39500	38650	51100	27550	39350	39102.56	13.97	0	-4224	40683	40016	39083	38416	37483	40350	38750	1450	11750	5000	28330	50	1	28991282	11307	17.77	1.48	12	0.14	2195.00	26401.00	59200	20230417	-34.12	27600	20231101	41.30	52200	-25.29	20240321	30050	29.78	20240201	59200	-34.12	20230417	27600	41.30	20231101	0.87	N	014820	5000	1449 억		4049546	N	N	76	N	00	N
99	20240412	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39150	-200	5	-0.51	1523621100	38960	60.56	39400	39500	38650	51100	27550	39350	39107.32	13.97	0	-3491	40683	40016	39083	38416	37483	40350	38750	1450	11750	5000	28330	50	1	28991282	11350	17.84	1.48	12	0.13	2195.00	26401.00	59200	20230417	-33.87	27600	20231101	41.85	52200	-25.00	20240321	30050	30.28	20240201	59200	-33.87	20230417	27600	41.85	20231101	0.87	N	014820	5000	1449 억		4049546	N	N	69	N	00	N
100	20240412	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39100	-250	5	-0.64	1343479800	34352	53.39	39400	39500	38650	51100	27550	39350	39109.22	13.97	0	-2545	40683	40016	39083	38416	37483	40350	38750	1450	11750	5000	28330	50	1	28991282	11336	17.81	1.48	12	0.12	2195.00	26401.00	59200	20230417	-33.95	27600	20231101	41.67	52200	-25.10	20240321	30050	30.12	20240201	59200	-33.95	20230417	27600	41.67	20231101	0.87	N	014820	5000	1449 억		4049546	N	N	69	N	00	N
101	20240412	130256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39150	-200	5	-0.51	1203332300	30767	47.82	39400	39500	38650	51100	27550	39350	39111.14	13.97	0	-1571	40683	40016	39083	38416	37483	40350	38750	1450	11750	5000	28330	50	1	28991282	11350	17.84	1.48	12	0.11	2195.00	26401.00	59200	20230417	-33.87	27600	20231101	41.85	52200	-25.00	20240321	30050	30.28	20240201	59200	-33.87	20230417	27600	41.85	20231101	0.87	N	014820	5000	1449 억		4049546	N	N	69	N	00	N
102	20240412	120257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39400	50	2	0.13	1000810850	25605	39.80	39400	39500	38650	51100	27550	39350	39086.54	13.97	0	1018	40683	40016	39083	38416	37483	40350	38750	1450	11750	5000	28330	50	1	28991282	11423	17.95	1.49	12	0.09	2195.00	26401.00	59200	20230417	-33.45	27600	20231101	42.75	52200	-24.52	20240321	30050	31.11	20240201	59200	-33.45	20230417	27600	42.75	20231101	0.87	N	014820	5000	1449 억		4049546	N	N	69	N	00	N
103	20240412	110255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39100	-250	5	-0.64	855783450	21914	34.06	39400	39500	38650	51100	27550	39350	39051.91	13.97	0	1888	40683	40016	39083	38416	37483	40350	38750	1450	11750	5000	28330	50	1	28991282	11336	17.81	1.48	12	0.08	2195.00	26401.00	59200	20230417	-33.95	27600	20231101	41.67	52200	-25.10	20240321	30050	30.12	20240201	59200	-33.95	20230417	27600	41.67	20231101	0.87	N	014820	5000	1449 억		4049546	N	N	69	N	00	N
104	20240412	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39100	-250	5	-0.64	653951500	16757	26.05	39400	39500	38650	51100	27550	39350	39025.57	13.97	0	2476	40683	40016	39083	38416	37483	40350	38750	1450	11750	5000	28330	50	1	28991282	11336	17.81	1.48	12	0.06	2195.00	26401.00	59200	20230417	-33.95	27600	20231101	41.67	52200	-25.10	20240321	30050	30.12	20240201	59200	-33.95	20230417	27600	41.67	20231101	0.87	N	014820	5000	1449 억		4049546	N	N	69	N	00	N
105	20240412	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39150	-200	5	-0.51	74476750	1902	2.96	39400	39400	38650	51100	27550	39350	39157.07	13.97	0	-1231	40683	40016	39083	38416	37483	40350	38750	1450	11750	5000	28330	50	1	28991282	11350	17.84	1.48	12	0.01	2195.00	26401.00	59200	20230417	-33.87	27600	20231101	41.85	52200	-25.00	20240321	30050	30.28	20240201	59200	-33.87	20230417	27600	41.85	20231101	0.87	N	014820	5000	1449 억		4049546	N	N	69	N	00	N
106	20240411	160254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39350	400	2	1.03	2512730850	64035	56.99	38200	39750	38150	50600	27300	38950	39239.63	14.00	0	-8244	42016	40482	39666	38132	37316	40075	37725	1450	11650	5000	28040	50	1	28991282	11408	17.93	1.49	12	0.22	2195.00	26401.00	59200	20230417	-33.53	27600	20231101	42.57	52200	-24.62	20240321	30050	30.95	20240201	59200	-33.53	20230417	27600	42.57	20231101	0.89	N	014820	5000	1449 억		4059666	N	N	69	N	00	N
107	20240411	150259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39250	300	2	0.77	2237799000	57041	50.76	38200	39750	38150	50600	27300	38950	39231.49	14.00	0	-7328	42016	40482	39666	38132	37316	40075	37725	1450	11650	5000	28040	50	1	28991282	11379	17.88	1.49	12	0.20	2195.00	26401.00	59200	20230417	-33.70	27600	20231101	42.21	52200	-24.81	20240321	30050	30.62	20240201	59200	-33.70	20230417	27600	42.21	20231101	0.89	N	014820	5000	1449 억		4059666	N	N	102	N	00	N
108	20240411	140300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39650	700	2	1.80	1961105700	50028	44.52	38200	39750	38150	50600	27300	38950	39200.24	14.00	0	-4790	42016	40482	39666	38132	37316	40075	37725	1450	11650	5000	28040	50	1	28991282	11495	18.06	1.50	12	0.17	2195.00	26401.00	59200	20230417	-33.02	27600	20231101	43.66	52200	-24.04	20240321	30050	31.95	20240201	59200	-33.02	20230417	27600	43.66	20231101	0.89	N	014820	5000	1449 억		4059666	N	N	102	N	00	N
109	20240411	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39700	750	2	1.93	1724106650	44046	39.20	38200	39700	38150	50600	27300	38950	39143.39	14.00	0	-3852	42016	40482	39666	38132	37316	40075	37725	1450	11650	5000	28040	50	1	28991282	11510	18.09	1.50	12	0.15	2195.00	26401.00	59200	20230417	-32.94	27600	20231101	43.84	52200	-23.95	20240321	30050	32.11	20240201	59200	-32.94	20230417	27600	43.84	20231101	0.89	N	014820	5000	1449 억		4059666	N	N	102	N	00	N
110	20240411	120256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39250	300	2	0.77	1487026250	38037	33.85	38200	39500	38150	50600	27300	38950	39094.27	14.00	0	-3013	42016	40482	39666	38132	37316	40075	37725	1450	11650	5000	28040	50	1	28991282	11379	17.88	1.49	12	0.13	2195.00	26401.00	59200	20230417	-33.70	27600	20231101	42.21	52200	-24.81	20240321	30050	30.62	20240201	59200	-33.70	20230417	27600	42.21	20231101	0.89	N	014820	5000	1449 억		4059666	N	N	102	N	00	N
111	20240411	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39150	200	2	0.51	1287471000	32941	29.32	38200	39500	38150	50600	27300	38950	39084.22	14.00	0	-1570	42016	40482	39666	38132	37316	40075	37725	1450	11650	5000	28040	50	1	28991282	11350	17.84	1.48	12	0.11	2195.00	26401.00	59200	20230417	-33.87	27600	20231101	41.85	52200	-25.00	20240321	30050	30.28	20240201	59200	-33.87	20230417	27600	41.85	20231101	0.89	N	014820	5000	1449 억		4059666	N	N	102	N	00	N
112	20240411	100257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39100	150	2	0.39	942173600	24153	21.49	38200	39450	38150	50600	27300	38950	39008.59	14.00	0	633	42016	40482	39666	38132	37316	40075	37725	1450	11650	5000	28040	50	1	28991282	11336	17.81	1.48	12	0.08	2195.00	26401.00	59200	20230417	-33.95	27600	20231101	41.67	52200	-25.10	20240321	30050	30.12	20240201	59200	-33.95	20230417	27600	41.67	20231101	0.89	N	014820	5000	1449 억		4059666	N	N	102	N	00	N
113	20240411	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39200	250	2	0.64	200098750	5170	4.60	38200	39300	38150	50600	27300	38950	38703.06	14.00	0	1488	42016	40482	39666	38132	37316	40075	37725	1450	11650	5000	28040	50	1	28991282	11365	17.86	1.48	12	0.02	2195.00	26401.00	59200	20230417	-33.78	27600	20231101	42.03	52200	-24.90	20240321	30050	30.45	20240201	59200	-33.78	20230417	27600	42.03	20231101	0.89	N	014820	5000	1449 억		4059666	N	N	102	N	00	N
114	20240409	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	38950	-1550	5	-3.83	4398154450	111556	76.99	40800	41200	38850	52600	28350	40500	39424.85	13.90	0	29181	43300	41900	40700	39300	38100	41300	38700	1450	12100	5000	29160	50	1	28991282	11292	17.74	1.48	12	0.38	2195.00	26401.00	59200	20230417	-34.21	27600	20231101	41.12	52200	-25.38	20240321	30050	29.62	20240201	59200	-34.21	20230417	27600	41.12	20231101	0.90	N	014820	5000	1449 억		4029878	N	N	102	N	00	N
115	20240409	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39100	-1400	5	-3.46	4120455600	104439	72.08	40800	41200	38850	52600	28350	40500	39452.42	13.90	0	27191	43300	41900	40700	39300	38100	41300	38700	1450	12100	5000	29160	50	1	28991282	11336	17.81	1.48	12	0.36	2195.00	26401.00	59200	20230417	-33.95	27600	20231101	41.67	52200	-25.10	20240321	30050	30.12	20240201	59200	-33.95	20230417	27600	41.67	20231101	0.90	N	014820	5000	1449 억		4029878	N	N	1	N	00	N
116	20240409	140255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39050	-1450	5	-3.58	3503744400	88652	61.19	40800	41200	38850	52600	28350	40500	39521.57	13.90	0	23049	43300	41900	40700	39300	38100	41300	38700	1450	12100	5000	29160	50	1	28991282	11321	17.79	1.48	12	0.31	2195.00	26401.00	59200	20230417	-34.04	27600	20231101	41.49	52200	-25.19	20240321	30050	29.95	20240201	59200	-34.04	20230417	27600	41.49	20231101	0.90	N	014820	5000	1449 억		4029878	N	N	1	N	00	N
117	20240409	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39050	-1450	5	-3.58	3083764700	77912	53.77	40800	41200	38850	52600	28350	40500	39579.15	13.90	0	17669	43300	41900	40700	39300	38100	41300	38700	1450	12100	5000	29160	50	1	28991282	11321	17.79	1.48	12	0.27	2195.00	26401.00	59200	20230417	-34.04	27600	20231101	41.49	52200	-25.19	20240321	30050	29.95	20240201	59200	-34.04	20230417	27600	41.49	20231101	0.90	N	014820	5000	1449 억		4029878	N	N	1	N	00	N
118	20240409	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39150	-1350	5	-3.33	2596405350	65429	45.16	40800	41200	38850	52600	28350	40500	39681.79	13.90	0	13966	43300	41900	40700	39300	38100	41300	38700	1450	12100	5000	29160	50	1	28991282	11350	17.84	1.48	12	0.23	2195.00	26401.00	59200	20230417	-33.87	27600	20231101	41.85	52200	-25.00	20240321	30050	30.28	20240201	59200	-33.87	20230417	27600	41.85	20231101	0.90	N	014820	5000	1449 억		4029878	N	N	1	N	00	N
119	20240409	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39300	-1200	5	-2.96	1719802300	43005	29.68	40800	41200	39250	52600	28350	40500	39989.80	13.90	0	6342	43300	41900	40700	39300	38100	41300	38700	1450	12100	5000	29160	50	1	28991282	11394	17.90	1.49	12	0.15	2195.00	26401.00	59200	20230417	-33.61	27600	20231101	42.39	52200	-24.71	20240321	30050	30.78	20240201	59200	-33.61	20230417	27600	42.39	20231101	0.90	N	014820	5000	1449 억		4029878	N	N	1	N	00	N
120	20240409	100251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40050	-450	5	-1.11	748637750	18464	12.74	40800	41200	39950	52600	28350	40500	40546.00	13.90	0	396	43300	41900	40700	39300	38100	41300	38700	1450	12100	5000	29160	50	1	28991282	11611	18.25	1.52	12	0.06	2195.00	26401.00	59200	20230417	-32.35	27600	20231101	45.11	52200	-23.28	20240321	30050	33.28	20240201	59200	-32.35	20230417	27600	45.11	20231101	0.90	N	014820	5000	1449 억		4029878	N	N	1	N	00	N
121	20240409	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40950	450	2	1.11	73369150	1791	1.24	40800	41200	40800	52600	28350	40500	40987.23	13.90	0	722	43300	41900	40700	39300	38100	41300	38700	1450	12100	5000	29160	50	1	28991282	11872	18.66	1.55	12	0.01	2195.00	26401.00	59200	20230417	-30.83	27600	20231101	48.37	52200	-21.55	20240321	30050	36.27	20240201	59200	-30.83	20230417	27600	48.37	20231101	0.90	N	014820	5000	1449 억		4029878	N	N	1	N	00	N
122	20240408	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40500	-1800	5	-4.26	5806582850	144273	204.34	42100	42100	39500	54900	29650	42300	40246.67	13.78	0	25780	44766	43532	42266	41032	39766	44150	41650	1450	12600	5000	30450	50	1	28991282	11741	18.45	1.53	12	0.50	2195.00	26401.00	59200	20230417	-31.59	27600	20231101	46.74	52200	-22.41	20240321	30050	34.78	20240201	59200	-31.59	20230417	27600	46.74	20231101	0.91	N	014820	5000	1449 억		3994938	N	N	1	N	00	N
123	20240408	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40450	-1850	5	-4.37	5492163800	136494	193.33	42100	42100	39500	54900	29650	42300	40236.95	13.78	0	21172	44766	43532	42266	41032	39766	44150	41650	1450	12600	5000	30450	50	1	28991282	11727	18.43	1.53	12	0.47	2195.00	26401.00	59200	20230417	-31.67	27600	20231101	46.56	52200	-22.51	20240321	30050	34.61	20240201	59200	-31.67	20230417	27600	46.56	20231101	0.91	N	014820	5000	1449 억		3994938	N	N	293	N	00	N
124	20240408	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40250	-2050	5	-4.85	4908931100	122009	172.81	42100	42100	39500	54900	29650	42300	40233.66	13.78	0	16262	44766	43532	42266	41032	39766	44150	41650	1450	12600	5000	30450	50	1	28991282	11669	18.34	1.52	12	0.42	2195.00	26401.00	59200	20230417	-32.01	27600	20231101	45.83	52200	-22.89	20240321	30050	33.94	20240201	59200	-32.01	20230417	27600	45.83	20231101	0.91	N	014820	5000	1449 억		3994938	N	N	293	N	00	N
125	20240408	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40100	-2200	5	-5.20	4363936500	108509	153.69	42100	42100	39500	54900	29650	42300	40216.70	13.78	0	11344	44766	43532	42266	41032	39766	44150	41650	1450	12600	5000	30450	50	1	28991282	11626	18.27	1.52	12	0.37	2195.00	26401.00	59200	20230417	-32.26	27600	20231101	45.29	52200	-23.18	20240321	30050	33.44	20240201	59200	-32.26	20230417	27600	45.29	20231101	0.91	N	014820	5000	1449 억		3994938	N	N	293	N	00	N
126	20240408	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	40400	-1900	5	-4.49	3804399300	94638	134.04	42100	42100	39500	54900	29650	42300	40198.82	13.78	0	9434	44766	43532	42266	41032	39766	44150	41650	1450	12600	5000	30450	50	1	28991282	11712	18.41	1.53	12	0.33	2195.00	26401.00	59200	20230417	-31.76	27600	20231101	46.38	52200	-22.61	20240321	30050	34.44	20240201	59200	-31.76	20230417	27600	46.38	20231101	0.91	N	014820	5000	1449 억		3994938	N	N	293	N	00	N
127	20240408	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39800	-2500	5	-5.91	3186086500	79314	112.34	42100	42100	39500	54900	29650	42300	40169.74	13.78	0	4627	44766	43532	42266	41032	39766	44150	41650	1450	12600	5000	30450	50	1	28991282	11539	18.13	1.51	12	0.27	2195.00	26401.00	59200	20230417	-32.77	27600	20231101	44.20	52200	-23.75	20240321	30050	32.45	20240201	59200	-32.77	20230417	27600	44.20	20231101	0.91	N	014820	5000	1449 억		3994938	N	N	293	N	00	N
128	20240408	100251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	39850	-2450	5	-5.79	2297251200	56942	80.65	42100	42100	39600	54900	29650	42300	40342.67	13.78	0	4018	44766	43532	42266	41032	39766	44150	41650	1450	12600	5000	30450	50	1	28991282	11553	18.15	1.51	12	0.20	2195.00	26401.00	59200	20230417	-32.69	27600	20231101	44.38	52200	-23.66	20240321	30050	32.61	20240201	59200	-32.69	20230417	27600	44.38	20231101	0.91	N	014820	5000	1449 억		3994938	N	N	293	N	00	N
129	20240408	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	41100	-1200	5	-2.84	189224250	4582	6.49	42100	42100	40900	54900	29650	42300	41290.70	13.78	0	65	44766	43532	42266	41032	39766	44150	41650	1450	12600	5000	30450	50	1	28991282	11915	18.72	1.56	12	0.02	2195.00	26401.00	59200	20230417	-30.57	27600	20231101	48.91	52200	-21.26	20240321	30050	36.77	20240201	59200	-30.57	20230417	27600	48.91	20231101	0.91	N	014820	5000	1449 억		3994938	N	N	293	N	00	N
130	20240405	160252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42300	-150	5	-0.35	2985176900	70207	83.92	41650	43500	41000	55100	29750	42450	42519.76	13.76	0	8003	44716	43582	42866	41732	41016	43225	41375	1450	12650	5000	30560	50	1	28991282	12263	19.27	1.60	12	0.24	2195.00	26401.00	59200	20230417	-28.55	27600	20231101	53.26	52200	-18.97	20240321	30050	40.77	20240201	59200	-28.55	20230417	27600	53.26	20231101	0.94	N	014820	5000	1449 억		3989858	N	N	293	N	00	N
131	20240405	150251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42500	50	2	0.12	2834459300	66652	79.67	41650	43500	41000	55100	29750	42450	42526.36	13.76	0	7987	44716	43582	42866	41732	41016	43225	41375	1450	12650	5000	30560	50	1	28991282	12321	19.36	1.61	12	0.23	2195.00	26401.00	59200	20230417	-28.21	27600	20231101	53.99	52200	-18.58	20240321	30050	41.43	20240201	59200	-28.21	20230417	27600	53.99	20231101	0.94	N	014820	5000	1449 억		3989858	N	N	21	N	00	N
132	20240405	140251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42550	100	2	0.24	2527518000	59416	71.02	41650	43500	41000	55100	29750	42450	42539.50	13.76	0	7595	44716	43582	42866	41732	41016	43225	41375	1450	12650	5000	30560	50	1	28991282	12336	19.38	1.61	12	0.20	2195.00	26401.00	59200	20230417	-28.12	27600	20231101	54.17	52200	-18.49	20240321	30050	41.60	20240201	59200	-28.12	20230417	27600	54.17	20231101	0.94	N	014820	5000	1449 억		3989858	N	N	21	N	00	N
133	20240405	130250	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42900	450	2	1.06	2316829200	54486	65.13	41650	43500	41000	55100	29750	42450	42521.69	13.76	0	8886	44716	43582	42866	41732	41016	43225	41375	1450	12650	5000	30560	50	1	28991282	12437	19.54	1.62	12	0.19	2195.00	26401.00	59200	20230417	-27.53	27600	20231101	55.43	52200	-17.82	20240321	30050	42.76	20240201	59200	-27.53	20230417	27600	55.43	20231101	0.94	N	014820	5000	1449 억		3989858	N	N	21	N	00	N
134	20240405	120251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43100	650	2	1.53	2072416950	48774	58.30	41650	43500	41000	55100	29750	42450	42490.28	13.76	0	9923	44716	43582	42866	41732	41016	43225	41375	1450	12650	5000	30560	50	1	28991282	12495	19.64	1.63	12	0.17	2195.00	26401.00	59200	20230417	-27.20	27600	20231101	56.16	52200	-17.43	20240321	30050	43.43	20240201	59200	-27.20	20230417	27600	56.16	20231101	0.94	N	014820	5000	1449 억		3989858	N	N	21	N	00	N
135	20240405	110252	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42850	400	2	0.94	1826006350	43032	51.44	41650	43500	41000	55100	29750	42450	42433.65	13.76	0	8561	44716	43582	42866	41732	41016	43225	41375	1450	12650	5000	30560	50	1	28991282	12423	19.52	1.62	12	0.15	2195.00	26401.00	59200	20230417	-27.62	27600	20231101	55.25	52200	-17.91	20240321	30050	42.60	20240201	59200	-27.62	20230417	27600	55.25	20231101	0.94	N	014820	5000	1449 억		3989858	N	N	21	N	00	N
136	20240405	100235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42750	300	2	0.71	1034880400	24642	29.46	41650	42800	41000	55100	29750	42450	41994.70	13.76	0	7398	44716	43582	42866	41732	41016	43225	41375	1450	12650	5000	30560	50	1	28991282	12394	19.48	1.62	12	0.08	2195.00	26401.00	59200	20230417	-27.79	27600	20231101	54.89	52200	-18.10	20240321	30050	42.26	20240201	59200	-27.79	20230417	27600	54.89	20231101	0.94	N	014820	5000	1449 억		3989858	N	N	21	N	00	N
137	20240405	090251	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41550	-900	5	-2.12	191157300	4617	5.52	41650	41650	41000	55100	29750	42450	41379.03	13.76	0	375	44716	43582	42866	41732	41016	43225	41375	1450	12650	5000	30560	50	1	28991282	12046	18.93	1.57	12	0.02	2195.00	26401.00	59200	20230417	-29.81	27600	20231101	50.54	52200	-20.40	20240321	30050	38.27	20240201	59200	-29.81	20230417	27600	50.54	20231101	0.94	N	014820	5000	1449 억		3989858	N	N	21	N	00	N
138	20240404	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42450	-1100	5	-2.53	3520579000	82368	67.02	43750	44000	42150	56600	30500	43550	42742.45	13.82	0	-20633	45416	44482	42766	41832	40116	44950	42300	1450	13050	5000	31350	50	1	28991282	12307	19.34	1.61	12	0.28	2195.00	26401.00	59200	20230417	-28.29	27600	20231101	53.80	52200	-18.68	20240321	30050	41.26	20240201	59200	-28.29	20230417	27600	53.80	20231101	0.90	N	014820	5000	1449 억		4006378	N	N	21	N	00	N
139	20240404	150249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42400	-1150	5	-2.64	3318011050	77598	63.13	43750	44000	42150	56600	30500	43550	42758.97	13.82	0	-20406	45416	44482	42766	41832	40116	44950	42300	1450	13050	5000	31350	50	1	28991282	12292	19.32	1.61	12	0.27	2195.00	26401.00	59200	20230417	-28.38	27600	20231101	53.62	52200	-18.77	20240321	30050	41.10	20240201	59200	-28.38	20230417	27600	53.62	20231101	0.90	N	014820	5000	1449 억		4006378	N	N	24	N	00	N
140	20240404	140248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42700	-850	5	-1.95	2892290000	67583	54.99	43750	44000	42150	56600	30500	43550	42796.11	13.82	0	-17793	45416	44482	42766	41832	40116	44950	42300	1450	13050	5000	31350	50	1	28991282	12379	19.45	1.62	12	0.23	2195.00	26401.00	59200	20230417	-27.87	27600	20231101	54.71	52200	-18.20	20240321	30050	42.10	20240201	59200	-27.87	20230417	27600	54.71	20231101	0.90	N	014820	5000	1449 억		4006378	N	N	24	N	00	N
141	20240404	130248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42350	-1200	5	-2.76	2553652800	59603	48.49	43750	44000	42200	56600	30500	43550	42844.36	13.82	0	-16114	45416	44482	42766	41832	40116	44950	42300	1450	13050	5000	31350	50	1	28991282	12278	19.29	1.60	12	0.21	2195.00	26401.00	59200	20230417	-28.46	27600	20231101	53.44	52200	-18.87	20240321	30050	40.93	20240201	59200	-28.46	20230417	27600	53.44	20231101	0.90	N	014820	5000	1449 억		4006378	N	N	24	N	00	N
142	20240404	120248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42500	-1050	5	-2.41	2092207900	48714	39.63	43750	44000	42500	56600	30500	43550	42948.79	13.82	0	-11719	45416	44482	42766	41832	40116	44950	42300	1450	13050	5000	31350	50	1	28991282	12321	19.36	1.61	12	0.17	2195.00	26401.00	59200	20230417	-28.21	27600	20231101	53.99	52200	-18.58	20240321	30050	41.43	20240201	59200	-28.21	20230417	27600	53.99	20231101	0.90	N	014820	5000	1449 억		4006378	N	N	24	N	00	N
143	20240404	110249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43050	-500	5	-1.15	1570914200	36551	29.74	43750	44000	42600	56600	30500	43550	42978.68	13.82	0	-4564	45416	44482	42766	41832	40116	44950	42300	1450	13050	5000	31350	50	1	28991282	12481	19.61	1.63	12	0.13	2195.00	26401.00	59200	20230417	-27.28	27600	20231101	55.98	52200	-17.53	20240321	30050	43.26	20240201	59200	-27.28	20230417	27600	55.98	20231101	0.90	N	014820	5000	1449 억		4006378	N	N	24	N	00	N
144	20240404	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43150	-400	5	-0.92	1054763650	24547	19.97	43750	44000	42600	56600	30500	43550	42969.12	13.82	0	-2489	45416	44482	42766	41832	40116	44950	42300	1450	13050	5000	31350	50	1	28991282	12510	19.66	1.63	12	0.08	2195.00	26401.00	59200	20230417	-27.11	27600	20231101	56.34	52200	-17.34	20240321	30050	43.59	20240201	59200	-27.11	20230417	27600	56.34	20231101	0.90	N	014820	5000	1449 억		4006378	N	N	24	N	00	N
145	20240404	090249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43700	150	2	0.34	63128400	1444	1.17	43750	44000	43550	56600	30500	43550	43717.84	13.82	0	104	45416	44482	42766	41832	40116	44950	42300	1450	13050	5000	31350	50	1	28991282	12669	19.91	1.66	12	0.00	2195.00	26401.00	59200	20230417	-26.18	27600	20231101	58.33	52200	-16.28	20240321	30050	45.42	20240201	59200	-26.18	20230417	27600	58.33	20231101	0.90	N	014820	5000	1449 억		4006378	N	N	24	N	00	N
146	20240403	160249	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43550	1100	2	2.59	5204866100	122506	35.25	41300	43700	41050	55100	29750	42450	42484.16	13.79	0	6423	47250	44850	43500	41100	39750	44175	40425	1450	12650	5000	30560	50	1	28991282	12626	19.84	1.65	12	0.42	2195.00	26401.00	59200	20230417	-26.44	27600	20231101	57.79	52200	-16.57	20240321	30050	44.93	20240201	59200	-26.44	20230417	27600	57.79	20231101	0.93	N	014820	5000	1449 억		3998123	N	N	24	N	00	N
147	20240403	150248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43100	650	2	1.53	4889042700	115179	33.14	41300	43700	41050	55100	29750	42450	42447.34	13.79	0	6219	47250	44850	43500	41100	39750	44175	40425	1450	12650	5000	30560	50	1	28991282	12495	19.64	1.63	12	0.40	2195.00	26401.00	59200	20230417	-27.20	27600	20231101	56.16	52200	-17.43	20240321	30050	43.43	20240201	59200	-27.20	20230417	27600	56.16	20231101	0.93	N	014820	5000	1449 억		3998123	N	N	111	N	00	N
148	20240403	140247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43350	900	2	2.12	4271744750	100940	29.05	41300	43550	41050	55100	29750	42450	42319.60	13.79	0	11261	47250	44850	43500	41100	39750	44175	40425	1450	12650	5000	30560	50	1	28991282	12568	19.75	1.64	12	0.35	2195.00	26401.00	59200	20230417	-26.77	27600	20231101	57.07	52200	-16.95	20240321	30050	44.26	20240201	59200	-26.77	20230417	27600	57.07	20231101	0.93	N	014820	5000	1449 억		3998123	N	N	111	N	00	N
149	20240403	130246	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43100	650	2	1.53	3724236150	88298	25.41	41300	43450	41050	55100	29750	42450	42177.93	13.79	0	7922	47250	44850	43500	41100	39750	44175	40425	1450	12650	5000	30560	50	1	28991282	12495	19.64	1.63	12	0.30	2195.00	26401.00	59200	20230417	-27.20	27600	20231101	56.16	52200	-17.43	20240321	30050	43.43	20240201	59200	-27.20	20230417	27600	56.16	20231101	0.93	N	014820	5000	1449 억		3998123	N	N	111	N	00	N
150	20240403	120248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43150	700	2	1.65	3368936650	80026	23.03	41300	43450	41050	55100	29750	42450	42097.88	13.79	0	8317	47250	44850	43500	41100	39750	44175	40425	1450	12650	5000	30560	50	1	28991282	12510	19.66	1.63	12	0.28	2195.00	26401.00	59200	20230417	-27.11	27600	20231101	56.34	52200	-17.34	20240321	30050	43.59	20240201	59200	-27.11	20230417	27600	56.34	20231101	0.93	N	014820	5000	1449 억		3998123	N	N	111	N	00	N
151	20240403	110247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42600	150	2	0.35	2957454400	70447	20.27	41300	43450	41050	55100	29750	42450	41981.05	13.79	0	6356	47250	44850	43500	41100	39750	44175	40425	1450	12650	5000	30560	50	1	28991282	12350	19.41	1.61	12	0.24	2195.00	26401.00	59200	20230417	-28.04	27600	20231101	54.35	52200	-18.39	20240321	30050	41.76	20240201	59200	-28.04	20230417	27600	54.35	20231101	0.93	N	014820	5000	1449 억		3998123	N	N	111	N	00	N
152	20240403	100247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42650	200	2	0.47	2088341800	50150	14.43	41300	42950	41050	55100	29750	42450	41641.38	13.79	0	8305	47250	44850	43500	41100	39750	44175	40425	1450	12650	5000	30560	50	1	28991282	12365	19.43	1.62	12	0.17	2195.00	26401.00	59200	20230417	-27.96	27600	20231101	54.53	52200	-18.30	20240321	30050	41.93	20240201	59200	-27.96	20230417	27600	54.53	20231101	0.93	N	014820	5000	1449 억		3998123	N	N	111	N	00	N
153	20240403	090247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	41900	-550	5	-1.30	243083750	5862	1.69	41300	42050	41100	55100	29750	42450	41462.15	13.79	0	1370	47250	44850	43500	41100	39750	44175	40425	1450	12650	5000	30560	50	1	28991282	12147	19.09	1.59	12	0.02	2195.00	26401.00	59200	20230417	-29.22	27600	20231101	51.81	52200	-19.73	20240321	30050	39.43	20240201	59200	-29.22	20230417	27600	51.81	20231101	0.93	N	014820	5000	1449 억		3998123	N	N	111	N	00	N
154	20240402	160241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42450	-150	5	-0.35	15265334700	345925	314.43	45000	45900	42150	55300	29850	42600	44129.86	13.96	0	-53368	43666	43132	42566	42032	41466	42850	41750	1450	12700	5000	30670	50	1	28991282	12307	19.34	1.61	12	1.19	2195.00	26401.00	59200	20230417	-28.29	27600	20231101	53.80	52200	-18.68	20240321	30050	41.26	20240201	59200	-28.29	20230417	27600	53.80	20231101	0.92	N	014820	5000	1449 억		4048063	N	N	111	N	00	N
155	20240402	150247	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42650	50	2	0.12	15001771300	339736	308.81	45000	45900	42150	55300	29850	42600	44157.14	13.96	0	-52900	43666	43132	42566	42032	41466	42850	41750	1450	12700	5000	30670	50	1	28991282	12365	19.43	1.62	12	1.17	2195.00	26401.00	59200	20230417	-27.96	27600	20231101	54.53	52200	-18.30	20240321	30050	41.93	20240201	59200	-27.96	20230417	27600	54.53	20231101	0.92	N	014820	5000	1449 억		4048063	N	N	7	N	00	N
156	20240402	140248	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43150	550	2	1.29	14385975650	325318	295.70	45000	45900	42150	55300	29850	42600	44221.27	13.96	0	-52327	43666	43132	42566	42032	41466	42850	41750	1450	12700	5000	30670	50	1	28991282	12510	19.66	1.63	12	1.12	2195.00	26401.00	59200	20230417	-27.11	27600	20231101	56.34	52200	-17.34	20240321	30050	43.59	20240201	59200	-27.11	20230417	27600	56.34	20231101	0.92	N	014820	5000	1449 억		4048063	N	N	7	N	00	N
157	20240402	130244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42700	100	2	0.23	13301892900	299870	272.57	45000	45900	42700	55300	29850	42600	44358.87	13.96	0	-45851	43666	43132	42566	42032	41466	42850	41750	1450	12700	5000	30670	50	1	28991282	12379	19.45	1.62	12	1.03	2195.00	26401.00	59200	20230417	-27.87	27600	20231101	54.71	52200	-18.20	20240321	30050	42.10	20240201	59200	-27.87	20230417	27600	54.71	20231101	0.92	N	014820	5000	1449 억		4048063	N	N	7	N	00	N
158	20240402	120243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	43100	500	2	1.17	12660252500	284961	259.02	45000	45900	43100	55300	29850	42600	44428.02	13.96	0	-40294	43666	43132	42566	42032	41466	42850	41750	1450	12700	5000	30670	50	1	28991282	12495	19.64	1.63	12	0.98	2195.00	26401.00	59200	20230417	-27.20	27600	20231101	56.16	52200	-17.43	20240321	30050	43.43	20240201	59200	-27.20	20230417	27600	56.16	20231101	0.92	N	014820	5000	1449 억		4048063	N	N	7	N	00	N
159	20240402	110244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44200	1600	2	3.76	8722975750	195958	178.12	45000	45650	43400	55300	29850	42600	44514.52	13.96	0	-34123	43666	43132	42566	42032	41466	42850	41750	1450	12700	5000	30670	50	1	28991282	12814	20.14	1.67	12	0.68	2195.00	26401.00	59200	20230417	-25.34	27600	20231101	60.14	52200	-15.33	20240321	30050	47.09	20240201	59200	-25.34	20230417	27600	60.14	20231101	0.92	N	014820	5000	1449 억		4048063	N	N	7	N	00	N
160	20240402	100244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44350	1750	2	4.11	7871797650	176694	160.61	45000	45650	43400	55300	29850	42600	44550.45	13.96	0	-28144	43666	43132	42566	42032	41466	42850	41750	1450	12700	5000	30670	50	1	28991282	12858	20.21	1.68	12	0.61	2195.00	26401.00	59200	20230417	-25.08	27600	20231101	60.69	52200	-15.04	20240321	30050	47.59	20240201	59200	-25.08	20230417	27600	60.69	20231101	0.92	N	014820	5000	1449 억		4048063	N	N	7	N	00	N
161	20240402	090242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	44350	1750	2	4.11	1584784950	35413	32.19	45000	45050	44200	55300	29850	42600	44751.50	13.96	0	-14831	43666	43132	42566	42032	41466	42850	41750	1450	12700	5000	30670	50	1	28991282	12858	20.21	1.68	12	0.12	2195.00	26401.00	59200	20230417	-25.08	27600	20231101	60.69	52200	-15.04	20240321	30050	47.59	20240201	59200	-25.08	20230417	27600	60.69	20231101	0.92	N	014820	5000	1449 억		4048063	N	N	7	N	00	N
162	20240401	160242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42600	-400	5	-0.93	4091306100	96400	63.08	43000	43100	42000	55900	30100	43000	42440.74	13.91	0	9635	46100	44550	43500	41950	40900	44025	41425	1450	12900	5000	30960	50	1	28991282	12350	19.41	1.61	12	0.33	2195.00	26401.00	59200	20230417	-28.04	27600	20231101	54.35	52200	-18.39	20240321	30050	41.76	20240201	59200	-28.04	20230417	27600	54.35	20231101	0.95	N	014820	5000	1449 억		4033270	N	N	7	N	00	N
163	20240401	150243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42900	-100	5	-0.23	3826950450	90213	59.03	43000	43100	42000	55900	30100	43000	42421.21	13.91	0	10653	46100	44550	43500	41950	40900	44025	41425	1450	12900	5000	30960	50	1	28991282	12437	19.54	1.62	12	0.31	2195.00	26401.00	59200	20230417	-27.53	27600	20231101	55.43	52200	-17.82	20240321	30050	42.76	20240201	59200	-27.53	20230417	27600	55.43	20231101	0.95	N	014820	5000	1449 억		4033270	N	N	4	N	00	N
164	20240401	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42550	-450	5	-1.05	3164247050	74703	48.88	43000	43100	42000	55900	30100	43000	42357.61	13.91	0	12423	46100	44550	43500	41950	40900	44025	41425	1450	12900	5000	30960	50	1	28991282	12336	19.38	1.61	12	0.26	2195.00	26401.00	59200	20230417	-28.12	27600	20231101	54.17	52200	-18.49	20240321	30050	41.60	20240201	59200	-28.12	20230417	27600	54.17	20231101	0.95	N	014820	5000	1449 억		4033270	N	N	4	N	00	N
165	20240401	130243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42500	-500	5	-1.16	2636219850	62288	40.76	43000	43100	42000	55900	30100	43000	42322.97	13.91	0	10796	46100	44550	43500	41950	40900	44025	41425	1450	12900	5000	30960	50	1	28991282	12321	19.36	1.61	12	0.21	2195.00	26401.00	59200	20230417	-28.21	27600	20231101	53.99	52200	-18.58	20240321	30050	41.43	20240201	59200	-28.21	20230417	27600	53.99	20231101	0.95	N	014820	5000	1449 억		4033270	N	N	4	N	00	N
166	20240401	120245	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42200	-800	5	-1.86	2336596550	55198	36.12	43000	43100	42000	55900	30100	43000	42331.06	13.91	0	8905	46100	44550	43500	41950	40900	44025	41425	1450	12900	5000	30960	50	1	28991282	12234	19.23	1.60	12	0.19	2195.00	26401.00	59200	20230417	-28.72	27600	20231101	52.90	52200	-19.16	20240321	30050	40.43	20240201	59200	-28.72	20230417	27600	52.90	20231101	0.95	N	014820	5000	1449 억		4033270	N	N	4	N	00	N
167	20240401	110244	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42300	-700	5	-1.63	1630269950	38427	25.15	43000	43100	42050	55900	30100	43000	42424.97	13.91	0	7386	46100	44550	43500	41950	40900	44025	41425	1450	12900	5000	30960	50	1	28991282	12263	19.27	1.60	12	0.13	2195.00	26401.00	59200	20230417	-28.55	27600	20231101	53.26	52200	-18.97	20240321	30050	40.77	20240201	59200	-28.55	20230417	27600	53.26	20231101	0.95	N	014820	5000	1449 억		4033270	N	N	4	N	00	N
168	20240401	100241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42400	-600	5	-1.40	1209162150	28498	18.65	43000	43100	42050	55900	30100	43000	42429.52	13.91	0	7849	46100	44550	43500	41950	40900	44025	41425	1450	12900	5000	30960	50	1	28991282	12292	19.32	1.61	12	0.10	2195.00	26401.00	59200	20230417	-28.38	27600	20231101	53.62	52200	-18.77	20240321	30050	41.10	20240201	59200	-28.38	20230417	27600	53.62	20231101	0.95	N	014820	5000	1449 억		4033270	N	N	4	N	00	N
169	20240401	090241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	42550	-450	5	-1.05	201716200	4720	3.09	43000	43100	42500	55900	30100	43000	42735.92	13.91	0	1657	46100	44550	43500	41950	40900	44025	41425	1450	12900	5000	30960	50	1	28991282	12336	19.38	1.61	12	0.02	2195.00	26401.00	59200	20230417	-28.12	27600	20231101	54.17	52200	-18.49	20240321	30050	41.60	20240201	59200	-28.12	20230417	27600	54.17	20231101	0.95	N	014820	5000	1449 억		4033270	N	N	4	N	00	N