KissMeData/069260/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	160634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19810	50	2	0.25	769884420	39150	67.29	19620	19810	19550	25650	13840	19760	19664.87	7.81	0	-8440	20060	19910	19610	19460	19160	19985	19535	409	5890	1000	15010	10	1	40878588	8098	6.01	0.91	12	0.10	3297.00	21815.00	23850	20230524	-16.94	18750	20240419	5.65	21450	-7.65	20240102	18750	5.65	20240419	23850	-16.94	20230524	18750	5.65	20240419	0.56	N	069260	1000	408 억		3191568	N	N	2	N	00	N
3	20240430	150645	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19660	-100	5	-0.51	514970280	26244	45.11	19620	19690	19550	25650	13840	19760	19622.37	7.81	0	-6184	20060	19910	19610	19460	19160	19985	19535	409	5890	1000	15010	10	1	40878588	8037	5.96	0.90	12	0.06	3297.00	21815.00	23850	20230524	-17.57	18750	20240419	4.85	21450	-8.34	20240102	18750	4.85	20240419	23850	-17.57	20230524	18750	4.85	20240419	0.56	N	069260	1000	408 억		3191568	N	N	59	N	00	N
4	20240430	140645	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19580	-180	5	-0.91	336071570	17123	29.43	19620	19690	19550	25650	13840	19760	19626.87	7.81	0	-5133	20060	19910	19610	19460	19160	19985	19535	409	5890	1000	15010	10	1	40878588	8004	5.94	0.90	12	0.04	3297.00	21815.00	23850	20230524	-17.90	18750	20240419	4.43	21450	-8.72	20240102	18750	4.43	20240419	23850	-17.90	20230524	18750	4.43	20240419	0.56	N	069260	1000	408 억		3191568	N	N	59	N	00	N
5	20240430	130644	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19620	-140	5	-0.71	243722140	12411	21.33	19620	19690	19600	25650	13840	19760	19637.54	7.81	0	-4841	20060	19910	19610	19460	19160	19985	19535	409	5890	1000	15010	10	1	40878588	8020	5.95	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.74	18750	20240419	4.64	21450	-8.53	20240102	18750	4.64	20240419	23850	-17.74	20230524	18750	4.64	20240419	0.56	N	069260	1000	408 억		3191568	N	N	59	N	00	N
6	20240430	120644	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19630	-130	5	-0.66	204497770	10412	17.90	19620	19690	19600	25650	13840	19760	19640.53	7.81	0	-4647	20060	19910	19610	19460	19160	19985	19535	409	5890	1000	15010	10	1	40878588	8024	5.95	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.69	18750	20240419	4.69	21450	-8.48	20240102	18750	4.69	20240419	23850	-17.69	20230524	18750	4.69	20240419	0.56	N	069260	1000	408 억		3191568	N	N	59	N	00	N
7	20240430	110642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19620	-140	5	-0.71	155564280	7919	13.61	19620	19690	19600	25650	13840	19760	19644.36	7.81	0	-4250	20060	19910	19610	19460	19160	19985	19535	409	5890	1000	15010	10	1	40878588	8020	5.95	0.90	12	0.02	3297.00	21815.00	23850	20230524	-17.74	18750	20240419	4.64	21450	-8.53	20240102	18750	4.64	20240419	23850	-17.74	20230524	18750	4.64	20240419	0.56	N	069260	1000	408 억		3191568	N	N	59	N	00	N
8	20240430	100642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19660	-100	5	-0.51	98824370	5030	8.65	19620	19690	19600	25650	13840	19760	19646.88	7.81	0	-2408	20060	19910	19610	19460	19160	19985	19535	409	5890	1000	15010	10	1	40878588	8037	5.96	0.90	12	0.01	3297.00	21815.00	23850	20230524	-17.57	18750	20240419	4.85	21450	-8.34	20240102	18750	4.85	20240419	23850	-17.57	20230524	18750	4.85	20240419	0.56	N	069260	1000	408 억		3191568	N	N	59	N	00	N
9	20240430	090652	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19610	-150	5	-0.76	31590570	1610	2.77	19620	19630	19600	25650	13840	19760	19621.04	7.81	0	-658	20060	19910	19610	19460	19160	19985	19535	409	5890	1000	15010	10	1	40878588	8016	5.95	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.78	18750	20240419	4.59	21450	-8.58	20240102	18750	4.59	20240419	23850	-17.78	20230524	18750	4.59	20240419	0.56	N	069260	1000	408 억		3191568	N	N	59	N	00	N
10	20240429	160632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19760	440	2	2.28	1135424510	58050	208.06	19380	19760	19310	25100	13530	19320	19557.80	7.74	0	31722	19486	19402	19306	19222	19126	19355	19175	409	5780	1000	14680	10	1	40878588	8078	5.99	0.91	12	0.14	3297.00	21815.00	23850	20230524	-17.15	18750	20240419	5.39	21450	-7.88	20240102	18750	5.39	20240419	23850	-17.15	20230524	18750	5.39	20240419	0.56	N	069260	1000	408 억		3164576	N	N	59	N	00	N
11	20240429	150642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19580	260	2	1.35	806019410	41369	148.27	19380	19630	19310	25100	13530	19320	19483.66	7.74	0	20855	19486	19402	19306	19222	19126	19355	19175	409	5780	1000	14680	10	1	40878588	8004	5.94	0.90	12	0.10	3297.00	21815.00	23850	20230524	-17.90	18750	20240419	4.43	21450	-8.72	20240102	18750	4.43	20240419	23850	-17.90	20230524	18750	4.43	20240419	0.56	N	069260	1000	408 억		3164576	N	N	19	N	00	N
12	20240429	140619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19620	300	2	1.55	653500070	33578	120.35	19380	19620	19310	25100	13530	19320	19462.15	7.74	0	17749	19486	19402	19306	19222	19126	19355	19175	409	5780	1000	14680	10	1	40878588	8020	5.95	0.90	12	0.08	3297.00	21815.00	23850	20230524	-17.74	18750	20240419	4.64	21450	-8.53	20240102	18750	4.64	20240419	23850	-17.74	20230524	18750	4.64	20240419	0.56	N	069260	1000	408 억		3164576	N	N	19	N	00	N
13	20240429	130642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19520	200	2	1.04	547292660	28154	100.91	19380	19590	19310	25100	13530	19320	19439.25	7.74	0	13977	19486	19402	19306	19222	19126	19355	19175	409	5780	1000	14680	10	1	40878588	7980	5.92	0.89	12	0.07	3297.00	21815.00	23850	20230524	-18.16	18750	20240419	4.11	21450	-9.00	20240102	18750	4.11	20240419	23850	-18.16	20230524	18750	4.11	20240419	0.56	N	069260	1000	408 억		3164576	N	N	19	N	00	N
14	20240429	120642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19460	140	2	0.72	365934120	18861	67.60	19380	19480	19310	25100	13530	19320	19401.63	7.74	0	11029	19486	19402	19306	19222	19126	19355	19175	409	5780	1000	14680	10	1	40878588	7955	5.90	0.89	12	0.05	3297.00	21815.00	23850	20230524	-18.41	18750	20240419	3.79	21450	-9.28	20240102	18750	3.79	20240419	23850	-18.41	20230524	18750	3.79	20240419	0.56	N	069260	1000	408 억		3164576	N	N	19	N	00	N
15	20240429	110624	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	90	2	0.47	249133840	12853	46.07	19380	19430	19310	25100	13530	19320	19383.32	7.74	0	7231	19486	19402	19306	19222	19126	19355	19175	409	5780	1000	14680	10	1	40878588	7935	5.89	0.89	12	0.03	3297.00	21815.00	23850	20230524	-18.62	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23850	-18.62	20230524	18750	3.52	20240419	0.56	N	069260	1000	408 억		3164576	N	N	19	N	00	N
16	20240429	100642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	70	2	0.36	156308730	8068	28.92	19380	19430	19310	25100	13530	19320	19373.91	7.74	0	5473	19486	19402	19306	19222	19126	19355	19175	409	5780	1000	14680	10	1	40878588	7926	5.88	0.89	12	0.02	3297.00	21815.00	23850	20230524	-18.70	18750	20240419	3.41	21450	-9.60	20240102	18750	3.41	20240419	23850	-18.70	20230524	18750	3.41	20240419	0.56	N	069260	1000	408 억		3164576	N	N	19	N	00	N
17	20240429	090642	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19370	50	2	0.26	50125040	2590	9.28	19380	19430	19310	25100	13530	19320	19353.30	7.74	0	1797	19486	19402	19306	19222	19126	19355	19175	409	5780	1000	14680	10	1	40878588	7918	5.88	0.89	12	0.01	3297.00	21815.00	23850	20230524	-18.78	18750	20240419	3.31	21450	-9.70	20240102	18750	3.31	20240419	23850	-18.78	20230524	18750	3.31	20240419	0.56	N	069260	1000	408 억		3164576	N	N	19	N	00	N
18	20240426	160639	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	70	2	0.36	537521870	27894	102.67	19350	19390	19210	25000	13480	19250	19270.14	7.74	0	-10878	19563	19406	19283	19126	19003	19485	19205	409	5750	1000	14630	10	1	40878588	7898	5.86	0.89	12	0.07	3297.00	21815.00	23850	20230524	-18.99	18750	20240419	3.04	21450	-9.93	20240102	18750	3.04	20240419	23850	-18.99	20230524	18750	3.04	20240419	0.58	N	069260	1000	408 억		3165869	N	N	19	N	00	N
19	20240426	150640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19250	0	3	0.00	444592370	23075	84.93	19350	19390	19210	25000	13480	19250	19267.27	7.74	0	-9941	19563	19406	19283	19126	19003	19485	19205	409	5750	1000	14630	10	1	40878588	7869	5.84	0.88	12	0.06	3297.00	21815.00	23850	20230524	-19.29	18750	20240419	2.67	21450	-10.26	20240102	18750	2.67	20240419	23850	-19.29	20230524	18750	2.67	20240419	0.58	N	069260	1000	408 억		3165869	N	N	114	N	00	N
20	20240426	140637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19230	-20	5	-0.10	345122880	17905	65.90	19350	19390	19230	25000	13480	19250	19275.22	7.74	0	-8071	19563	19406	19283	19126	19003	19485	19205	409	5750	1000	14630	10	1	40878588	7861	5.83	0.88	12	0.04	3297.00	21815.00	23850	20230524	-19.37	18750	20240419	2.56	21450	-10.35	20240102	18750	2.56	20240419	23850	-19.37	20230524	18750	2.56	20240419	0.58	N	069260	1000	408 억		3165869	N	N	114	N	00	N
21	20240426	130638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	10	2	0.05	242443280	12571	46.27	19350	19390	19230	25000	13480	19250	19285.92	7.74	0	-5877	19563	19406	19283	19126	19003	19485	19205	409	5750	1000	14630	10	1	40878588	7873	5.84	0.88	12	0.03	3297.00	21815.00	23850	20230524	-19.25	18750	20240419	2.72	21450	-10.21	20240102	18750	2.72	20240419	23850	-19.25	20230524	18750	2.72	20240419	0.58	N	069260	1000	408 억		3165869	N	N	114	N	00	N
22	20240426	120637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19250	0	3	0.00	172551450	8940	32.91	19350	19390	19250	25000	13480	19250	19301.06	7.74	0	-3677	19563	19406	19283	19126	19003	19485	19205	409	5750	1000	14630	10	1	40878588	7869	5.84	0.88	12	0.02	3297.00	21815.00	23850	20230524	-19.29	18750	20240419	2.67	21450	-10.26	20240102	18750	2.67	20240419	23850	-19.29	20230524	18750	2.67	20240419	0.58	N	069260	1000	408 억		3165869	N	N	114	N	00	N
23	20240426	110637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	50	2	0.26	100891090	5223	19.22	19350	19390	19250	25000	13480	19250	19316.69	7.74	0	-1159	19563	19406	19283	19126	19003	19485	19205	409	5750	1000	14630	10	1	40878588	7890	5.85	0.88	12	0.01	3297.00	21815.00	23850	20230524	-19.08	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23850	-19.08	20230524	18750	2.93	20240419	0.58	N	069260	1000	408 억		3165869	N	N	114	N	00	N
24	20240426	100636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	70	2	0.36	67686470	3503	12.89	19350	19390	19250	25000	13480	19250	19322.43	7.74	0	-459	19563	19406	19283	19126	19003	19485	19205	409	5750	1000	14630	10	1	40878588	7898	5.86	0.89	12	0.01	3297.00	21815.00	23850	20230524	-18.99	18750	20240419	3.04	21450	-9.93	20240102	18750	3.04	20240419	23850	-18.99	20230524	18750	3.04	20240419	0.58	N	069260	1000	408 억		3165869	N	N	114	N	00	N
25	20240426	090640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	20	2	0.10	14333050	743	2.73	19350	19350	19270	25000	13480	19250	19290.78	7.74	0	-468	19563	19406	19283	19126	19003	19485	19205	409	5750	1000	14630	10	1	40878588	7877	5.84	0.88	12	0.00	3297.00	21815.00	23850	20230524	-19.20	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23850	-19.20	20230524	18750	2.77	20240419	0.58	N	069260	1000	408 억		3165869	N	N	114	N	00	N
26	20240425	160633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19250	-90	5	-0.47	525025490	27151	85.31	19170	19440	19160	25100	13540	19340	19337.24	7.73	0	-2543	19460	19400	19360	19300	19260	19380	19280	409	5760	1000	14690	10	1	40878588	7869	5.84	0.88	12	0.07	3297.00	21815.00	24200	20230419	-20.45	18750	20240419	2.67	21450	-10.26	20240102	18750	2.67	20240419	23850	-19.29	20230524	18750	2.67	20240419	0.58	N	069260	1000	408 억		3161495	N	N	114	N	00	N
27	20240425	150638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	60	2	0.31	460057350	23786	74.74	19170	19440	19160	25100	13540	19340	19341.52	7.73	0	-1994	19460	19400	19360	19300	19260	19380	19280	409	5760	1000	14690	10	1	40878588	7930	5.88	0.89	12	0.06	3297.00	21815.00	24200	20230419	-19.83	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23850	-18.66	20230524	18750	3.47	20240419	0.58	N	069260	1000	408 억		3161495	N	N	0	N	00	N
28	20240425	140634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	70	2	0.36	409816530	21198	66.61	19170	19440	19160	25100	13540	19340	19332.79	7.73	0	-870	19460	19400	19360	19300	19260	19380	19280	409	5760	1000	14690	10	1	40878588	7935	5.89	0.89	12	0.05	3297.00	21815.00	24200	20230419	-19.79	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23850	-18.62	20230524	18750	3.52	20240419	0.58	N	069260	1000	408 억		3161495	N	N	0	N	00	N
29	20240425	130637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19430	90	2	0.47	352987950	18272	57.41	19170	19430	19160	25100	13540	19340	19318.52	7.73	0	54	19460	19400	19360	19300	19260	19380	19280	409	5760	1000	14690	10	1	40878588	7943	5.89	0.89	12	0.04	3297.00	21815.00	24200	20230419	-19.71	18750	20240419	3.63	21450	-9.42	20240102	18750	3.63	20240419	23850	-18.53	20230524	18750	3.63	20240419	0.58	N	069260	1000	408 억		3161495	N	N	0	N	00	N
30	20240425	120634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	70	2	0.36	304869480	15794	49.63	19170	19430	19160	25100	13540	19340	19302.87	7.73	0	755	19460	19400	19360	19300	19260	19380	19280	409	5760	1000	14690	10	1	40878588	7935	5.89	0.89	12	0.04	3297.00	21815.00	24200	20230419	-19.79	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23850	-18.62	20230524	18750	3.52	20240419	0.58	N	069260	1000	408 억		3161495	N	N	0	N	00	N
31	20240425	110635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	60	2	0.31	255224600	13237	41.59	19170	19410	19160	25100	13540	19340	19281.15	7.73	0	1251	19460	19400	19360	19300	19260	19380	19280	409	5760	1000	14690	10	1	40878588	7930	5.88	0.89	12	0.03	3297.00	21815.00	24200	20230419	-19.83	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23850	-18.66	20230524	18750	3.47	20240419	0.58	N	069260	1000	408 억		3161495	N	N	0	N	00	N
32	20240425	100634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19240	-100	5	-0.52	125758920	6547	20.57	19170	19300	19160	25100	13540	19340	19208.63	7.73	0	-1325	19460	19400	19360	19300	19260	19380	19280	409	5760	1000	14690	10	1	40878588	7865	5.84	0.88	12	0.02	3297.00	21815.00	24200	20230419	-20.50	18750	20240419	2.61	21450	-10.30	20240102	18750	2.61	20240419	23850	-19.33	20230524	18750	2.61	20240419	0.58	N	069260	1000	408 억		3161495	N	N	0	N	00	N
33	20240425	090638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19210	-130	5	-0.67	36606100	1908	6.00	19170	19280	19160	25100	13540	19340	19185.59	7.73	0	-712	19460	19400	19360	19300	19260	19380	19280	409	5760	1000	14690	10	1	40878588	7853	5.83	0.88	12	0.00	3297.00	21815.00	24200	20230419	-20.62	18750	20240419	2.45	21450	-10.44	20240102	18750	2.45	20240419	23850	-19.45	20230524	18750	2.45	20240419	0.58	N	069260	1000	408 억		3161495	N	N	0	N	00	N
34	20240424	160626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	10	2	0.05	606510040	31343	95.65	19400	19420	19320	25100	13540	19330	19350.73	7.74	0	334	19503	19416	19283	19196	19063	19460	19240	409	5770	1000	14690	10	1	40878588	7906	5.87	0.89	12	0.08	3297.00	21815.00	24200	20230419	-20.08	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23850	-18.91	20230524	18750	3.15	20240419	0.60	N	069260	1000	408 억		3163668	N	N	32	N	00	N
35	20240424	150632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	0	3	0.00	532840040	27532	84.02	19400	19420	19320	25100	13540	19330	19353.48	7.74	0	1726	19503	19416	19283	19196	19063	19460	19240	409	5770	1000	14690	10	1	40878588	7902	5.86	0.89	12	0.07	3297.00	21815.00	24200	20230419	-20.12	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23850	-18.95	20230524	18750	3.09	20240419	0.60	N	069260	1000	408 억		3163668	N	N	32	N	00	N
36	20240424	140632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	10	2	0.05	426054500	22007	67.16	19400	19420	19320	25100	13540	19330	19359.95	7.74	0	687	19503	19416	19283	19196	19063	19460	19240	409	5770	1000	14690	10	1	40878588	7906	5.87	0.89	12	0.05	3297.00	21815.00	24200	20230419	-20.08	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23850	-18.91	20230524	18750	3.15	20240419	0.60	N	069260	1000	408 억		3163668	N	N	32	N	00	N
37	20240424	130637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	-10	5	-0.05	376351650	19436	59.31	19400	19420	19320	25100	13540	19330	19363.64	7.74	0	596	19503	19416	19283	19196	19063	19460	19240	409	5770	1000	14690	10	1	40878588	7898	5.86	0.89	12	0.05	3297.00	21815.00	24200	20230419	-20.17	18750	20240419	3.04	21450	-9.93	20240102	18750	3.04	20240419	23850	-18.99	20230524	18750	3.04	20240419	0.60	N	069260	1000	408 억		3163668	N	N	32	N	00	N
38	20240424	120633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	10	2	0.05	292420020	15094	46.06	19400	19420	19330	25100	13540	19330	19373.26	7.74	0	852	19503	19416	19283	19196	19063	19460	19240	409	5770	1000	14690	10	1	40878588	7906	5.87	0.89	12	0.04	3297.00	21815.00	24200	20230419	-20.08	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23850	-18.91	20230524	18750	3.15	20240419	0.60	N	069260	1000	408 억		3163668	N	N	32	N	00	N
39	20240424	110632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	20	2	0.10	267283190	13795	42.10	19400	19420	19330	25100	13540	19330	19375.37	7.74	0	1153	19503	19416	19283	19196	19063	19460	19240	409	5770	1000	14690	10	1	40878588	7910	5.87	0.89	12	0.03	3297.00	21815.00	24200	20230419	-20.04	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23850	-18.87	20230524	18750	3.20	20240419	0.60	N	069260	1000	408 억		3163668	N	N	32	N	00	N
40	20240424	100631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	30	2	0.16	142027640	7323	22.35	19400	19420	19360	25100	13540	19330	19394.73	7.74	0	1144	19503	19416	19283	19196	19063	19460	19240	409	5770	1000	14690	10	1	40878588	7914	5.87	0.89	12	0.02	3297.00	21815.00	24200	20230419	-20.00	18750	20240419	3.25	21450	-9.74	20240102	18750	3.25	20240419	23850	-18.83	20230524	18750	3.25	20240419	0.60	N	069260	1000	408 억		3163668	N	N	32	N	00	N
41	20240424	090633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	80	2	0.41	40449980	2084	6.36	19400	19420	19400	25100	13540	19330	19409.78	7.74	0	726	19503	19416	19283	19196	19063	19460	19240	409	5770	1000	14690	10	1	40878588	7935	5.89	0.89	12	0.01	3297.00	21815.00	24200	20230419	-19.79	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23850	-18.62	20230524	18750	3.52	20240419	0.60	N	069260	1000	408 억		3163668	N	N	32	N	00	N
42	20240423	160610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	-20	5	-0.10	631591570	32687	57.65	19250	19370	19150	25150	13550	19350	19322.41	7.77	0	-13658	19623	19486	19213	19076	18803	19555	19145	409	5800	1000	14700	10	1	40878588	7902	5.86	0.89	12	0.08	3297.00	21815.00	24200	20230419	-20.12	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23850	-18.95	20230524	18750	3.09	20240419	0.59	N	069260	1000	408 억		3175940	N	N	32	N	00	N
43	20240423	150630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-70	5	-0.36	566355050	29311	51.69	19250	19370	19150	25150	13550	19350	19322.27	7.77	0	-14275	19623	19486	19213	19076	18803	19555	19145	409	5800	1000	14700	10	1	40878588	7881	5.85	0.88	12	0.07	3297.00	21815.00	24200	20230419	-20.33	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23850	-19.16	20230524	18750	2.83	20240419	0.59	N	069260	1000	408 억		3175940	N	N	121	N	00	N
44	20240423	140630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	-10	5	-0.05	457923530	23696	41.79	19250	19370	19150	25150	13550	19350	19324.93	7.77	0	-12475	19623	19486	19213	19076	18803	19555	19145	409	5800	1000	14700	10	1	40878588	7906	5.87	0.89	12	0.06	3297.00	21815.00	24200	20230419	-20.08	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23850	-18.91	20230524	18750	3.15	20240419	0.59	N	069260	1000	408 억		3175940	N	N	121	N	00	N
45	20240423	130628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	0	3	0.00	391837670	20280	35.77	19250	19370	19150	25150	13550	19350	19321.38	7.77	0	-10310	19623	19486	19213	19076	18803	19555	19145	409	5800	1000	14700	10	1	40878588	7910	5.87	0.89	12	0.05	3297.00	21815.00	24200	20230419	-20.04	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23850	-18.87	20230524	18750	3.20	20240419	0.59	N	069260	1000	408 억		3175940	N	N	121	N	00	N
46	20240423	120629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	0	3	0.00	325712850	16862	29.74	19250	19370	19150	25150	13550	19350	19316.38	7.77	0	-8859	19623	19486	19213	19076	18803	19555	19145	409	5800	1000	14700	10	1	40878588	7910	5.87	0.89	12	0.04	3297.00	21815.00	24200	20230419	-20.04	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23850	-18.87	20230524	18750	3.20	20240419	0.59	N	069260	1000	408 억		3175940	N	N	121	N	00	N
47	20240423	110630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	-20	5	-0.10	268097180	13882	24.48	19250	19370	19150	25150	13550	19350	19312.58	7.77	0	-7830	19623	19486	19213	19076	18803	19555	19145	409	5800	1000	14700	10	1	40878588	7902	5.86	0.89	12	0.03	3297.00	21815.00	24200	20230419	-20.12	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23850	-18.95	20230524	18750	3.09	20240419	0.59	N	069260	1000	408 억		3175940	N	N	121	N	00	N
48	20240423	100629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	0	3	0.00	169821960	8800	15.52	19250	19360	19150	25150	13550	19350	19297.95	7.77	0	-5773	19623	19486	19213	19076	18803	19555	19145	409	5800	1000	14700	10	1	40878588	7910	5.87	0.89	12	0.02	3297.00	21815.00	24200	20230419	-20.04	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23850	-18.87	20230524	18750	3.20	20240419	0.59	N	069260	1000	408 억		3175940	N	N	121	N	00	N
49	20240423	090629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	-20	5	-0.10	14876960	774	1.37	19250	19330	19150	25150	13550	19350	19220.88	7.77	0	-508	19623	19486	19213	19076	18803	19555	19145	409	5800	1000	14700	10	1	40878588	7902	5.86	0.89	12	0.00	3297.00	21815.00	24200	20230419	-20.12	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23850	-18.95	20230524	18750	3.09	20240419	0.59	N	069260	1000	408 억		3175940	N	N	121	N	00	N
50	20240422	160627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	480	2	2.54	1085840950	56691	66.71	19060	19350	18940	24500	13210	18870	19153.41	7.77	0	14727	19230	19050	18900	18720	18570	18975	18645	409	5630	1000	14340	10	1	40878588	7910	5.87	0.89	12	0.14	3297.00	21815.00	24200	20230419	-20.04	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23850	-18.87	20230524	18750	3.20	20240419	0.59	N	069260	1000	408 억		3176002	N	N	121	N	00	N
51	20240422	150627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	420	2	2.23	969888790	50689	59.65	19060	19300	18940	24500	13210	18870	19134.11	7.77	0	13705	19230	19050	18900	18720	18570	18975	18645	409	5630	1000	14340	10	1	40878588	7885	5.85	0.88	12	0.12	3297.00	21815.00	24200	20230419	-20.29	18750	20240419	2.88	21450	-10.07	20240102	18750	2.88	20240419	23850	-19.12	20230524	18750	2.88	20240419	0.59	N	069260	1000	408 억		3176002	N	N	942	N	00	N
52	20240422	140626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	300	2	1.59	740603080	38775	45.63	19060	19230	18940	24500	13210	18870	19100.01	7.77	0	7059	19230	19050	18900	18720	18570	18975	18645	409	5630	1000	14340	10	1	40878588	7836	5.81	0.88	12	0.09	3297.00	21815.00	24200	20230419	-20.79	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23850	-19.62	20230524	18750	2.24	20240419	0.59	N	069260	1000	408 억		3176002	N	N	942	N	00	N
53	20240422	130624	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	260	2	1.38	541115210	28377	33.39	19060	19190	18940	24500	13210	18870	19068.80	7.77	0	3666	19230	19050	18900	18720	18570	18975	18645	409	5630	1000	14340	10	1	40878588	7820	5.80	0.88	12	0.07	3297.00	21815.00	24200	20230419	-20.95	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23850	-19.79	20230524	18750	2.03	20240419	0.59	N	069260	1000	408 억		3176002	N	N	942	N	00	N
54	20240422	120625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	200	2	1.06	477720390	25056	29.49	19060	19190	18940	24500	13210	18870	19066.11	7.77	0	3620	19230	19050	18900	18720	18570	18975	18645	409	5630	1000	14340	10	1	40878588	7796	5.78	0.87	12	0.06	3297.00	21815.00	24200	20230419	-21.20	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	23850	-20.04	20230524	18750	1.71	20240419	0.59	N	069260	1000	408 억		3176002	N	N	942	N	00	N
55	20240422	110625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	200	2	1.06	384950020	20192	23.76	19060	19190	18940	24500	13210	18870	19064.48	7.77	0	3797	19230	19050	18900	18720	18570	18975	18645	409	5630	1000	14340	10	1	40878588	7796	5.78	0.87	12	0.05	3297.00	21815.00	24200	20230419	-21.20	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	23850	-20.04	20230524	18750	1.71	20240419	0.59	N	069260	1000	408 억		3176002	N	N	942	N	00	N
56	20240422	100626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18970	100	2	0.53	229528190	12034	14.16	19060	19190	18940	24500	13210	18870	19073.31	7.77	0	2637	19230	19050	18900	18720	18570	18975	18645	409	5630	1000	14340	10	1	40878588	7755	5.75	0.87	12	0.03	3297.00	21815.00	24200	20230419	-21.61	18750	20240419	1.17	21450	-11.56	20240102	18750	1.17	20240419	23850	-20.46	20230524	18750	1.17	20240419	0.59	N	069260	1000	408 억		3176002	N	N	942	N	00	N
57	20240422	090625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	200	2	1.06	58346080	3063	3.60	19060	19080	18980	24500	13210	18870	19048.67	7.77	0	1609	19230	19050	18900	18720	18570	18975	18645	409	5630	1000	14340	10	1	40878588	7796	5.78	0.87	12	0.01	3297.00	21815.00	24200	20230419	-21.20	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	23850	-20.04	20230524	18750	1.71	20240419	0.59	N	069260	1000	408 억		3176002	N	N	942	N	00	N
58	20240419	160558	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18870	-80	5	-0.42	1603557410	84946	182.23	18910	19080	18750	24600	13270	18950	18877.37	7.83	0	-13947	19670	19310	19130	18770	18590	19220	18680	409	5650	1000	14400	10	1	40878588	7714	5.72	0.87	12	0.21	3297.00	21815.00	24200	20230419	-22.02	18750	20240419	0.64	21450	-12.03	20240102	18750	0.64	20240419	24200	-22.02	20230419	18750	0.64	20240419	0.60	N	069260	1000	408 억		3201427	N	N	942	N	00	N
59	20240419	150603	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18940	-10	5	-0.05	1538573360	81506	174.85	18910	19080	18750	24600	13270	18950	18876.81	7.83	0	-13675	19670	19310	19130	18770	18590	19220	18680	409	5650	1000	14400	10	1	40878588	7742	5.74	0.87	12	0.20	3297.00	21815.00	24200	20230419	-21.74	18750	20240419	1.01	21450	-11.70	20240102	18750	1.01	20240419	24200	-21.74	20230419	18750	1.01	20240419	0.60	N	069260	1000	408 억		3201427	N	N	6287	N	00	N
60	20240419	140558	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19070	120	2	0.63	1285759120	68162	146.22	18910	19080	18750	24600	13270	18950	18863.28	7.83	0	-11893	19670	19310	19130	18770	18590	19220	18680	409	5650	1000	14400	10	1	40878588	7796	5.78	0.87	12	0.17	3297.00	21815.00	24200	20230419	-21.20	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	24200	-21.20	20230419	18750	1.71	20240419	0.60	N	069260	1000	408 억		3201427	N	N	6287	N	00	N
61	20240419	130559	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18950	0	3	0.00	1049838260	55737	119.57	18910	18990	18750	24600	13270	18950	18835.57	7.83	0	-9690	19670	19310	19130	18770	18590	19220	18680	409	5650	1000	14400	10	1	40878588	7746	5.75	0.87	12	0.14	3297.00	21815.00	24200	20230419	-21.69	18750	20240419	1.07	21450	-11.66	20240102	18750	1.07	20240419	24200	-21.69	20230419	18750	1.07	20240419	0.60	N	069260	1000	408 억		3201427	N	N	6287	N	00	N
62	20240419	120556	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18900	-50	5	-0.26	919086170	48836	104.76	18910	18990	18750	24600	13270	18950	18819.85	7.83	0	-11045	19670	19310	19130	18770	18590	19220	18680	409	5650	1000	14400	10	1	40878588	7726	5.73	0.87	12	0.12	3297.00	21815.00	24200	20230419	-21.90	18750	20240419	0.80	21450	-11.89	20240102	18750	0.80	20240419	24200	-21.90	20230419	18750	0.80	20240419	0.60	N	069260	1000	408 억		3201427	N	N	6287	N	00	N
63	20240419	110602	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18810	-140	5	-0.74	729776620	38791	83.22	18910	18990	18750	24600	13270	18950	18813.04	7.83	0	-12812	19670	19310	19130	18770	18590	19220	18680	409	5650	1000	14400	10	1	40878588	7689	5.71	0.86	12	0.09	3297.00	21815.00	24200	20230419	-22.27	18750	20240419	0.32	21450	-12.31	20240102	18750	0.32	20240419	24200	-22.27	20230419	18750	0.32	20240419	0.60	N	069260	1000	408 억		3201427	N	N	6287	N	00	N
64	20240419	100601	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18790	-160	5	-0.84	535269860	28442	61.01	18910	18990	18750	24600	13270	18950	18819.70	7.83	0	-11136	19670	19310	19130	18770	18590	19220	18680	409	5650	1000	14400	10	1	40878588	7681	5.70	0.86	12	0.07	3297.00	21815.00	24200	20230419	-22.36	18750	20240419	0.21	21450	-12.40	20240102	18750	0.21	20240419	24200	-22.36	20230419	18750	0.21	20240419	0.60	N	069260	1000	408 억		3201427	N	N	6287	N	00	N
65	20240419	090556	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18840	-110	5	-0.58	87698900	4647	9.97	18910	18990	18820	24600	13270	18950	18872.15	7.83	0	-2821	19670	19310	19130	18770	18590	19220	18680	409	5650	1000	14400	10	1	40878588	7702	5.71	0.86	12	0.01	3297.00	21815.00	24200	20230419	-22.15	18820	20240419	0.11	21450	-12.17	20240102	18820	0.11	20240419	24200	-22.15	20230419	18820	0.11	20240419	0.60	N	069260	1000	408 억		3201427	N	N	6287	N	00	N
66	20240418	160556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18950	-50	5	-0.26	890525210	46610	152.38	19490	19490	18950	24700	13300	19000	19106.13	7.87	0	-17315	19140	19070	18980	18910	18820	19105	18945	409	5700	1000	14440	10	1	40878588	7746	5.75	0.87	12	0.11	3297.00	21815.00	24200	20230419	-21.69	18870	20240416	0.42	21450	-11.66	20240102	18870	0.42	20240416	24200	-21.69	20230419	18870	0.42	20240416	0.61	N	069260	1000	408 억		3217248	N	N	6287	N	00	N
67	20240418	150555	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19020	20	2	0.11	731520340	38229	124.98	19490	19490	19010	24700	13300	19000	19135.22	7.87	0	-13256	19140	19070	18980	18910	18820	19105	18945	409	5700	1000	14440	10	1	40878588	7775	5.77	0.87	12	0.09	3297.00	21815.00	24200	20230419	-21.40	18870	20240416	0.79	21450	-11.33	20240102	18870	0.79	20240416	24200	-21.40	20230419	18870	0.79	20240416	0.61	N	069260	1000	408 억		3217248	N	N	0	N	00	N
68	20240418	140600	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19020	20	2	0.11	624013970	32576	106.50	19490	19490	19020	24700	13300	19000	19155.64	7.87	0	-11434	19140	19070	18980	18910	18820	19105	18945	409	5700	1000	14440	10	1	40878588	7775	5.77	0.87	12	0.08	3297.00	21815.00	24200	20230419	-21.40	18870	20240416	0.79	21450	-11.33	20240102	18870	0.79	20240416	24200	-21.40	20230419	18870	0.79	20240416	0.61	N	069260	1000	408 억		3217248	N	N	0	N	00	N
69	20240418	130556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	60	2	0.32	511431400	26666	87.18	19490	19490	19050	24700	13300	19000	19179.16	7.87	0	-8158	19140	19070	18980	18910	18820	19105	18945	409	5700	1000	14440	10	1	40878588	7791	5.78	0.87	12	0.07	3297.00	21815.00	24200	20230419	-21.24	18870	20240416	1.01	21450	-11.14	20240102	18870	1.01	20240416	24200	-21.24	20230419	18870	1.01	20240416	0.61	N	069260	1000	408 억		3217248	N	N	0	N	00	N
70	20240418	120555	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	120	2	0.63	389299740	20266	66.26	19490	19490	19050	24700	13300	19000	19209.50	7.87	0	-6759	19140	19070	18980	18910	18820	19105	18945	409	5700	1000	14440	10	1	40878588	7816	5.80	0.88	12	0.05	3297.00	21815.00	24200	20230419	-20.99	18870	20240416	1.32	21450	-10.86	20240102	18870	1.32	20240416	24200	-20.99	20230419	18870	1.32	20240416	0.61	N	069260	1000	408 억		3217248	N	N	0	N	00	N
71	20240418	110556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	150	2	0.79	338987340	17635	57.66	19490	19490	19050	24700	13300	19000	19222.42	7.87	0	-5724	19140	19070	18980	18910	18820	19105	18945	409	5700	1000	14440	10	1	40878588	7828	5.81	0.88	12	0.04	3297.00	21815.00	24200	20230419	-20.87	18870	20240416	1.48	21450	-10.72	20240102	18870	1.48	20240416	24200	-20.87	20230419	18870	1.48	20240416	0.61	N	069260	1000	408 억		3217248	N	N	0	N	00	N
72	20240418	100558	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	70	2	0.37	300814810	15636	51.12	19490	19490	19050	24700	13300	19000	19238.60	7.87	0	-4561	19140	19070	18980	18910	18820	19105	18945	409	5700	1000	14440	10	1	40878588	7796	5.78	0.87	12	0.04	3297.00	21815.00	24200	20230419	-21.20	18870	20240416	1.06	21450	-11.10	20240102	18870	1.06	20240416	24200	-21.20	20230419	18870	1.06	20240416	0.61	N	069260	1000	408 억		3217248	N	N	0	N	00	N
73	20240418	090556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	120	2	0.63	135878290	6997	22.88	19490	19490	19100	24700	13300	19000	19419.51	7.87	0	-1678	19140	19070	18980	18910	18820	19105	18945	409	5700	1000	14440	10	1	40878588	7816	5.80	0.88	12	0.02	3297.00	21815.00	24200	20230419	-20.99	18870	20240416	1.32	21450	-10.86	20240102	18870	1.32	20240416	24200	-20.99	20230419	18870	1.32	20240416	0.61	N	069260	1000	408 억		3217248	N	N	0	N	00	N
74	20240417	160551	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19000	70	2	0.37	578120510	30470	49.96	18980	19050	18890	24600	13260	18930	18973.42	7.89	0	-7858	19103	19016	18943	18856	18783	18980	18820	409	5670	1000	14380	10	1	40878588	7767	5.76	0.87	12	0.07	3297.00	21815.00	24200	20230419	-21.49	18870	20240416	0.69	21450	-11.42	20240102	18870	0.69	20240416	24200	-21.49	20230419	18870	0.69	20240416	0.59	N	069260	1000	408 억		3223503	N	N	69	N	00	N
75	20240417	150601	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18910	-20	5	-0.11	476879590	25124	41.19	18980	19050	18910	24600	13260	18930	18981.04	7.89	0	-6702	19103	19016	18943	18856	18783	18980	18820	409	5670	1000	14380	10	1	40878588	7730	5.74	0.87	12	0.06	3297.00	21815.00	24200	20230419	-21.86	18870	20240416	0.21	21450	-11.84	20240102	18870	0.21	20240416	24200	-21.86	20230419	18870	0.21	20240416	0.59	N	069260	1000	408 억		3223503	N	N	69	N	00	N
76	20240417	140555	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18980	50	2	0.26	307702160	16203	26.57	18980	19050	18910	24600	13260	18930	18990.44	7.89	0	-2966	19103	19016	18943	18856	18783	18980	18820	409	5670	1000	14380	10	1	40878588	7759	5.76	0.87	12	0.04	3297.00	21815.00	24200	20230419	-21.57	18870	20240416	0.58	21450	-11.52	20240102	18870	0.58	20240416	24200	-21.57	20230419	18870	0.58	20240416	0.59	N	069260	1000	408 억		3223503	N	N	69	N	00	N
77	20240417	130558	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18980	50	2	0.26	223727460	11781	19.32	18980	19050	18910	24600	13260	18930	18990.53	7.89	0	-1841	19103	19016	18943	18856	18783	18980	18820	409	5670	1000	14380	10	1	40878588	7759	5.76	0.87	12	0.03	3297.00	21815.00	24200	20230419	-21.57	18870	20240416	0.58	21450	-11.52	20240102	18870	0.58	20240416	24200	-21.57	20230419	18870	0.58	20240416	0.59	N	069260	1000	408 억		3223503	N	N	69	N	00	N
78	20240417	120559	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19000	70	2	0.37	180431110	9502	15.58	18980	19050	18910	24600	13260	18930	18988.75	7.89	0	-1451	19103	19016	18943	18856	18783	18980	18820	409	5670	1000	14380	10	1	40878588	7767	5.76	0.87	12	0.02	3297.00	21815.00	24200	20230419	-21.49	18870	20240416	0.69	21450	-11.42	20240102	18870	0.69	20240416	24200	-21.49	20230419	18870	0.69	20240416	0.59	N	069260	1000	408 억		3223503	N	N	69	N	00	N
79	20240417	110600	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19000	70	2	0.37	142868980	7525	12.34	18980	19050	18910	24600	13260	18930	18985.91	7.89	0	-1440	19103	19016	18943	18856	18783	18980	18820	409	5670	1000	14380	10	1	40878588	7767	5.76	0.87	12	0.02	3297.00	21815.00	24200	20230419	-21.49	18870	20240416	0.69	21450	-11.42	20240102	18870	0.69	20240416	24200	-21.49	20230419	18870	0.69	20240416	0.59	N	069260	1000	408 억		3223503	N	N	69	N	00	N
80	20240417	100556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18970	40	2	0.21	79635970	4195	6.88	18980	19050	18910	24600	13260	18930	18983.54	7.89	0	-1433	19103	19016	18943	18856	18783	18980	18820	409	5670	1000	14380	10	1	40878588	7755	5.75	0.87	12	0.01	3297.00	21815.00	24200	20230419	-21.61	18870	20240416	0.53	21450	-11.56	20240102	18870	0.53	20240416	24200	-21.61	20230419	18870	0.53	20240416	0.59	N	069260	1000	408 억		3223503	N	N	69	N	00	N
81	20240417	090553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18990	60	2	0.32	7575390	399	0.65	18980	19030	18980	24600	13260	18930	18985.94	7.89	0	-249	19103	19016	18943	18856	18783	18980	18820	409	5670	1000	14380	10	1	40878588	7763	5.76	0.87	12	0.00	3297.00	21815.00	24200	20230419	-21.53	18870	20240416	0.64	21450	-11.47	20240102	18870	0.64	20240416	24200	-21.53	20230419	18870	0.64	20240416	0.59	N	069260	1000	408 억		3223503	N	N	69	N	00	N
82	20240416	160557	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18930	-100	5	-0.53	1131869040	59799	84.56	18980	19030	18870	24700	13330	19030	18927.88	7.90	0	-7477	19290	19160	19070	18940	18850	19115	18895	409	5670	1000	14460	10	1	40878588	7738	5.74	0.87	12	0.15	3297.00	21815.00	24200	20230419	-21.78	18870	20240416	0.32	21450	-11.75	20240102	18870	0.32	20240416	24200	-21.78	20230419	18870	0.32	20240416	0.59	N	069260	1000	408 억		3229201	N	N	69	N	00	N
83	20240416	150555	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19010	-20	5	-0.11	982167240	51904	73.40	18980	19020	18870	24700	13330	19030	18922.77	7.90	0	-6104	19290	19160	19070	18940	18850	19115	18895	409	5670	1000	14460	10	1	40878588	7771	5.77	0.87	12	0.13	3297.00	21815.00	24200	20230419	-21.45	18870	20240416	0.74	21450	-11.38	20240102	18870	0.74	20240416	24200	-21.45	20230419	18870	0.74	20240416	0.59	N	069260	1000	408 억		3229201	N	N	13031	N	00	N
84	20240416	140554	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18920	-110	5	-0.58	784998630	41512	58.70	18980	18990	18870	24700	13330	19030	18910.16	7.90	0	-5972	19290	19160	19070	18940	18850	19115	18895	409	5670	1000	14460	10	1	40878588	7734	5.74	0.87	12	0.10	3297.00	21815.00	24200	20230419	-21.82	18870	20240416	0.26	21450	-11.79	20240102	18870	0.26	20240416	24200	-21.82	20230419	18870	0.26	20240416	0.59	N	069260	1000	408 억		3229201	N	N	13031	N	00	N
85	20240416	130555	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18910	-120	5	-0.63	690732050	36525	51.65	18980	18990	18870	24700	13330	19030	18911.21	7.90	0	-5789	19290	19160	19070	18940	18850	19115	18895	409	5670	1000	14460	10	1	40878588	7730	5.74	0.87	12	0.09	3297.00	21815.00	24200	20230419	-21.86	18870	20240416	0.21	21450	-11.84	20240102	18870	0.21	20240416	24200	-21.86	20230419	18870	0.21	20240416	0.59	N	069260	1000	408 억		3229201	N	N	13031	N	00	N
86	20240416	120557	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18880	-150	5	-0.79	615814510	32559	46.04	18980	18990	18870	24700	13330	19030	18913.80	7.90	0	-5046	19290	19160	19070	18940	18850	19115	18895	409	5670	1000	14460	10	1	40878588	7718	5.73	0.87	12	0.08	3297.00	21815.00	24200	20230419	-21.98	18870	20240416	0.05	21450	-11.98	20240102	18870	0.05	20240416	24200	-21.98	20230419	18870	0.05	20240416	0.59	N	069260	1000	408 억		3229201	N	N	13031	N	00	N
87	20240416	110554	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18890	-140	5	-0.74	472247950	24959	35.29	18980	18990	18880	24700	13330	19030	18920.95	7.90	0	-4012	19290	19160	19070	18940	18850	19115	18895	409	5670	1000	14460	10	1	40878588	7722	5.73	0.87	12	0.06	3297.00	21815.00	24200	20230419	-21.94	18880	20240416	0.05	21450	-11.93	20240102	18880	0.05	20240416	24200	-21.94	20230419	18880	0.05	20240416	0.59	N	069260	1000	408 억		3229201	N	N	13031	N	00	N
88	20240416	100548	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18940	-90	5	-0.47	229114690	12104	17.12	18980	18990	18890	24700	13330	19030	18928.84	7.90	0	-3570	19290	19160	19070	18940	18850	19115	18895	409	5670	1000	14460	10	1	40878588	7742	5.74	0.87	12	0.03	3297.00	21815.00	24200	20230419	-21.74	18890	20240416	0.26	21450	-11.70	20240102	18890	0.26	20240416	24200	-21.74	20230419	18890	0.26	20240416	0.59	N	069260	1000	408 억		3229201	N	N	13031	N	00	N
89	20240416	090548	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18950	-80	5	-0.42	35678540	1882	2.66	18980	18980	18950	24700	13330	19030	18957.78	7.90	0	-558	19290	19160	19070	18940	18850	19115	18895	409	5670	1000	14460	10	1	40878588	7746	5.75	0.87	12	0.00	3297.00	21815.00	24200	20230419	-21.69	18950	20240416	0.00	21450	-11.66	20240102	18950	0.00	20240416	24200	-21.69	20230419	18950	0.00	20240416	0.59	N	069260	1000	408 억		3229201	N	N	13031	N	00	N
90	20240415	160546	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19030	-180	5	-0.94	1345322290	70697	158.63	19200	19200	18980	24950	13450	19210	19029.41	7.88	0	7924	19403	19306	19203	19106	19003	19355	19155	409	5740	1000	14590	10	1	40878588	7779	5.77	0.87	12	0.17	3297.00	21815.00	24200	20230419	-21.36	18980	20240415	0.26	21450	-11.28	20240102	18980	0.26	20240415	24200	-21.36	20230419	18980	0.26	20240415	0.59	N	069260	1000	408 억		3219466	N	N	13031	N	00	N
91	20240415	150551	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19010	-200	5	-1.04	1270876130	66784	149.85	19200	19200	18980	24950	13450	19210	19029.65	7.88	0	6011	19403	19306	19203	19106	19003	19355	19155	409	5740	1000	14590	10	1	40878588	7771	5.77	0.87	12	0.16	3297.00	21815.00	24200	20230419	-21.45	18980	20240415	0.16	21450	-11.38	20240102	18980	0.16	20240415	24200	-21.45	20230419	18980	0.16	20240415	0.59	N	069260	1000	408 억		3219466	N	N	6	N	00	N
92	20240415	140546	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19000	-210	5	-1.09	1141348110	59970	134.56	19200	19200	18980	24950	13450	19210	19031.98	7.88	0	5336	19403	19306	19203	19106	19003	19355	19155	409	5740	1000	14590	10	1	40878588	7767	5.76	0.87	12	0.15	3297.00	21815.00	24200	20230419	-21.49	18980	20240415	0.11	21450	-11.42	20240102	18980	0.11	20240415	24200	-21.49	20230419	18980	0.11	20240415	0.59	N	069260	1000	408 억		3219466	N	N	6	N	00	N
93	20240415	130540	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19000	-210	5	-1.09	1019812540	53575	120.21	19200	19200	18980	24950	13450	19210	19035.23	7.88	0	5500	19403	19306	19203	19106	19003	19355	19155	409	5740	1000	14590	10	1	40878588	7767	5.76	0.87	12	0.13	3297.00	21815.00	24200	20230419	-21.49	18980	20240415	0.11	21450	-11.42	20240102	18980	0.11	20240415	24200	-21.49	20230419	18980	0.11	20240415	0.59	N	069260	1000	408 억		3219466	N	N	6	N	00	N
94	20240415	120548	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18980	-230	5	-1.20	920320610	48338	108.46	19200	19200	18980	24950	13450	19210	19039.28	7.88	0	3761	19403	19306	19203	19106	19003	19355	19155	409	5740	1000	14590	10	1	40878588	7759	5.76	0.87	12	0.12	3297.00	21815.00	24200	20230419	-21.57	18980	20240415	0.00	21450	-11.52	20240102	18980	0.00	20240415	24200	-21.57	20230419	18980	0.00	20240415	0.59	N	069260	1000	408 억		3219466	N	N	6	N	00	N
95	20240415	110549	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18980	-230	5	-1.20	599952540	31474	70.62	19200	19200	18980	24950	13450	19210	19061.85	7.88	0	2239	19403	19306	19203	19106	19003	19355	19155	409	5740	1000	14590	10	1	40878588	7759	5.76	0.87	12	0.08	3297.00	21815.00	24200	20230419	-21.57	18980	20240415	0.00	21450	-11.52	20240102	18980	0.00	20240415	24200	-21.57	20230419	18980	0.00	20240415	0.59	N	069260	1000	408 억		3219466	N	N	6	N	00	N
96	20240415	100546	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19100	-110	5	-0.57	236379840	12373	27.76	19200	19200	19060	24950	13450	19210	19104.49	7.88	0	2738	19403	19306	19203	19106	19003	19355	19155	409	5740	1000	14590	10	1	40878588	7808	5.79	0.88	12	0.03	3297.00	21815.00	24200	20230419	-21.07	19060	20240415	0.21	21450	-10.96	20240102	19060	0.21	20240415	24200	-21.07	20230419	19060	0.21	20240415	0.59	N	069260	1000	408 억		3219466	N	N	6	N	00	N
97	20240415	090550	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19120	-90	5	-0.47	57093980	2985	6.70	19200	19200	19070	24950	13450	19210	19126.96	7.88	0	713	19403	19306	19203	19106	19003	19355	19155	409	5740	1000	14590	10	1	40878588	7816	5.80	0.88	12	0.01	3297.00	21815.00	24200	20230419	-20.99	19070	20240415	0.26	21450	-10.86	20240102	19070	0.26	20240415	24200	-20.99	20230419	19070	0.26	20240415	0.59	N	069260	1000	408 억		3219466	N	N	6	N	00	N
98	20240412	160546	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19210	20	2	0.10	853497560	44432	58.64	19150	19300	19100	24900	13440	19190	19209.07	7.88	0	-15300	19550	19370	19280	19100	19010	19325	19055	409	5710	1000	14580	10	1	40878588	7853	5.83	0.88	12	0.11	3297.00	21815.00	24200	20230419	-20.62	19100	20240412	0.58	21450	-10.44	20240102	19100	0.58	20240412	24200	-20.62	20230419	19100	0.58	20240412	0.58	N	069260	1000	408 억		3223052	N	N	6	N	00	N
99	20240412	150547	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19240	50	2	0.26	755558600	39333	51.91	19150	19300	19100	24900	13440	19190	19209.28	7.88	0	-14074	19550	19370	19280	19100	19010	19325	19055	409	5710	1000	14580	10	1	40878588	7865	5.84	0.88	12	0.10	3297.00	21815.00	24200	20230419	-20.50	19100	20240412	0.73	21450	-10.30	20240102	19100	0.73	20240412	24200	-20.50	20230419	19100	0.73	20240412	0.58	N	069260	1000	408 억		3223052	N	N	7345	N	00	N
100	20240412	140545	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19220	30	2	0.16	558255640	29066	38.36	19150	19300	19100	24900	13440	19190	19206.48	7.88	0	-9576	19550	19370	19280	19100	19010	19325	19055	409	5710	1000	14580	10	1	40878588	7857	5.83	0.88	12	0.07	3297.00	21815.00	24200	20230419	-20.58	19100	20240412	0.63	21450	-10.40	20240102	19100	0.63	20240412	24200	-20.58	20230419	19100	0.63	20240412	0.58	N	069260	1000	408 억		3223052	N	N	7345	N	00	N
101	20240412	130541	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19240	50	2	0.26	463942420	24161	31.89	19150	19300	19100	24900	13440	19190	19202.12	7.88	0	-8057	19550	19370	19280	19100	19010	19325	19055	409	5710	1000	14580	10	1	40878588	7865	5.84	0.88	12	0.06	3297.00	21815.00	24200	20230419	-20.50	19100	20240412	0.73	21450	-10.30	20240102	19100	0.73	20240412	24200	-20.50	20230419	19100	0.73	20240412	0.58	N	069260	1000	408 억		3223052	N	N	7345	N	00	N
102	20240412	120545	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19220	30	2	0.16	392189510	20430	26.96	19150	19300	19100	24900	13440	19190	19196.75	7.88	0	-6115	19550	19370	19280	19100	19010	19325	19055	409	5710	1000	14580	10	1	40878588	7857	5.83	0.88	12	0.05	3297.00	21815.00	24200	20230419	-20.58	19100	20240412	0.63	21450	-10.40	20240102	19100	0.63	20240412	24200	-20.58	20230419	19100	0.63	20240412	0.58	N	069260	1000	408 억		3223052	N	N	7345	N	00	N
103	20240412	110541	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19270	80	2	0.42	334428530	17432	23.01	19150	19290	19100	24900	13440	19190	19184.75	7.88	0	-4977	19550	19370	19280	19100	19010	19325	19055	409	5710	1000	14580	10	1	40878588	7877	5.84	0.88	12	0.04	3297.00	21815.00	24200	20230419	-20.37	19100	20240412	0.89	21450	-10.16	20240102	19100	0.89	20240412	24200	-20.37	20230419	19100	0.89	20240412	0.58	N	069260	1000	408 억		3223052	N	N	7345	N	00	N
104	20240412	100544	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19230	40	2	0.21	245108810	12789	16.88	19150	19270	19100	24900	13440	19190	19165.60	7.88	0	-4715	19550	19370	19280	19100	19010	19325	19055	409	5710	1000	14580	10	1	40878588	7861	5.83	0.88	12	0.03	3297.00	21815.00	24200	20230419	-20.54	19100	20240412	0.68	21450	-10.35	20240102	19100	0.68	20240412	24200	-20.54	20230419	19100	0.68	20240412	0.58	N	069260	1000	408 억		3223052	N	N	7345	N	00	N
105	20240412	090543	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19170	-20	5	-0.10	53573410	2798	3.69	19150	19240	19100	24900	13440	19190	19147.04	7.88	0	-527	19550	19370	19280	19100	19010	19325	19055	409	5710	1000	14580	10	1	40878588	7836	5.81	0.88	12	0.01	3297.00	21815.00	24200	20230419	-20.79	19100	20240412	0.37	21450	-10.63	20240102	19100	0.37	20240412	24200	-20.79	20230419	19100	0.37	20240412	0.58	N	069260	1000	408 억		3223052	N	N	7345	N	00	N
106	20240411	160537	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19190	-340	5	-1.74	1448600890	75370	214.88	19210	19460	19190	25350	13680	19530	19219.94	7.90	0	-19140	19843	19686	19473	19316	19103	19765	19395	409	5820	1000	14840	10	1	40878588	7845	5.82	0.88	12	0.18	3297.00	21815.00	24200	20230419	-20.70	19190	20240411	0.00	21450	-10.54	20240102	19190	0.00	20240411	24200	-20.70	20230419	19190	0.00	20240411	0.57	N	069260	1000	408 억		3228166	N	N	7345	N	00	N
107	20240411	150546	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19260	-270	5	-1.38	1089592030	56670	161.56	19210	19460	19190	25350	13680	19530	19226.96	7.90	0	-14399	19843	19686	19473	19316	19103	19765	19395	409	5820	1000	14840	10	1	40878588	7873	5.84	0.88	12	0.14	3297.00	21815.00	24200	20230419	-20.41	19190	20240411	0.36	21450	-10.21	20240102	19190	0.36	20240411	24200	-20.41	20230419	19190	0.36	20240411	0.57	N	069260	1000	408 억		3228166	N	N	48	N	00	N
108	20240411	140542	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19230	-300	5	-1.54	885440290	46053	131.29	19210	19460	19190	25350	13680	19530	19226.55	7.90	0	-11570	19843	19686	19473	19316	19103	19765	19395	409	5820	1000	14840	10	1	40878588	7861	5.83	0.88	12	0.11	3297.00	21815.00	24200	20230419	-20.54	19190	20240411	0.21	21450	-10.35	20240102	19190	0.21	20240411	24200	-20.54	20230419	19190	0.21	20240411	0.57	N	069260	1000	408 억		3228166	N	N	48	N	00	N
109	20240411	130535	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19220	-310	5	-1.59	774850520	40302	114.90	19210	19460	19190	25350	13680	19530	19226.11	7.90	0	-10137	19843	19686	19473	19316	19103	19765	19395	409	5820	1000	14840	10	1	40878588	7857	5.83	0.88	12	0.10	3297.00	21815.00	24200	20230419	-20.58	19190	20240411	0.16	21450	-10.40	20240102	19190	0.16	20240411	24200	-20.58	20230419	19190	0.16	20240411	0.57	N	069260	1000	408 억		3228166	N	N	48	N	00	N
110	20240411	120543	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19210	-320	5	-1.64	687364610	35750	101.92	19210	19460	19190	25350	13680	19530	19226.98	7.90	0	-9452	19843	19686	19473	19316	19103	19765	19395	409	5820	1000	14840	10	1	40878588	7853	5.83	0.88	12	0.09	3297.00	21815.00	24200	20230419	-20.62	19190	20240411	0.10	21450	-10.44	20240102	19190	0.10	20240411	24200	-20.62	20230419	19190	0.10	20240411	0.57	N	069260	1000	408 억		3228166	N	N	48	N	00	N
111	20240411	110538	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19230	-300	5	-1.54	525163120	27311	77.86	19210	19460	19190	25350	13680	19530	19229.00	7.90	0	-7485	19843	19686	19473	19316	19103	19765	19395	409	5820	1000	14840	10	1	40878588	7861	5.83	0.88	12	0.07	3297.00	21815.00	24200	20230419	-20.54	19190	20240411	0.21	21450	-10.35	20240102	19190	0.21	20240411	24200	-20.54	20230419	19190	0.21	20240411	0.57	N	069260	1000	408 억		3228166	N	N	48	N	00	N
112	20240411	100544	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19230	-300	5	-1.54	416443110	21660	61.75	19210	19460	19190	25350	13680	19530	19226.37	7.90	0	-5410	19843	19686	19473	19316	19103	19765	19395	409	5820	1000	14840	10	1	40878588	7861	5.83	0.88	12	0.05	3297.00	21815.00	24200	20230419	-20.54	19190	20240411	0.21	21450	-10.35	20240102	19190	0.21	20240411	24200	-20.54	20230419	19190	0.21	20240411	0.57	N	069260	1000	408 억		3228166	N	N	48	N	00	N
113	20240411	090540	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19250	-280	5	-1.43	76941660	3994	11.39	19210	19460	19210	25350	13680	19530	19264.31	7.90	0	-1682	19843	19686	19473	19316	19103	19765	19395	409	5820	1000	14840	10	1	40878588	7869	5.84	0.88	12	0.01	3297.00	21815.00	24200	20230419	-20.45	19210	20240411	0.21	21450	-10.26	20240102	19210	0.21	20240411	24200	-20.45	20230419	19210	0.21	20240411	0.57	N	069260	1000	408 억		3228166	N	N	48	N	00	N
114	20240409	160532	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19530	270	2	1.40	679039100	34905	69.22	19300	19630	19260	25000	13490	19260	19453.83	7.90	0	-1511	19433	19346	19293	19206	19153	19320	19180	409	5740	1000	14630	10	1	40878588	7984	5.92	0.90	12	0.09	3297.00	21815.00	24200	20230419	-19.30	19230	20240405	1.56	21450	-8.95	20240102	19230	1.56	20240405	24200	-19.30	20230419	19230	1.56	20240405	0.56	N	069260	1000	408 억		3231034	N	N	48	N	00	N
115	20240409	150535	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19510	250	2	1.30	623633980	32067	63.59	19300	19630	19260	25000	13490	19260	19447.84	7.90	0	-1051	19433	19346	19293	19206	19153	19320	19180	409	5740	1000	14630	10	1	40878588	7975	5.92	0.89	12	0.08	3297.00	21815.00	24200	20230419	-19.38	19230	20240405	1.46	21450	-9.04	20240102	19230	1.46	20240405	24200	-19.38	20230419	19230	1.46	20240405	0.56	N	069260	1000	408 억		3231034	N	N	13	N	00	N
116	20240409	140538	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19630	370	2	1.92	506871820	26101	51.76	19300	19630	19260	25000	13490	19260	19419.63	7.90	0	426	19433	19346	19293	19206	19153	19320	19180	409	5740	1000	14630	10	1	40878588	8024	5.95	0.90	12	0.06	3297.00	21815.00	24200	20230419	-18.88	19230	20240405	2.08	21450	-8.48	20240102	19230	2.08	20240405	24200	-18.88	20230419	19230	2.08	20240405	0.56	N	069260	1000	408 억		3231034	N	N	13	N	00	N
117	20240409	130533	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	100	2	0.52	228283680	11810	23.42	19300	19410	19260	25000	13490	19260	19329.69	7.90	0	-2067	19433	19346	19293	19206	19153	19320	19180	409	5740	1000	14630	10	1	40878588	7914	5.87	0.89	12	0.03	3297.00	21815.00	24200	20230419	-20.00	19230	20240405	0.68	21450	-9.74	20240102	19230	0.68	20240405	24200	-20.00	20230419	19230	0.68	20240405	0.56	N	069260	1000	408 억		3231034	N	N	13	N	00	N
118	20240409	120537	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	20	2	0.10	197022900	10191	20.21	19300	19410	19260	25000	13490	19260	19333.03	7.90	0	-1790	19433	19346	19293	19206	19153	19320	19180	409	5740	1000	14630	10	1	40878588	7881	5.85	0.88	12	0.02	3297.00	21815.00	24200	20230419	-20.33	19230	20240405	0.26	21450	-10.12	20240102	19230	0.26	20240405	24200	-20.33	20230419	19230	0.26	20240405	0.56	N	069260	1000	408 억		3231034	N	N	13	N	00	N
119	20240409	110534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	30	2	0.16	151717680	7842	15.55	19300	19410	19260	25000	13490	19260	19346.81	7.90	0	-957	19433	19346	19293	19206	19153	19320	19180	409	5740	1000	14630	10	1	40878588	7885	5.85	0.88	12	0.02	3297.00	21815.00	24200	20230419	-20.29	19230	20240405	0.31	21450	-10.07	20240102	19230	0.31	20240405	24200	-20.29	20230419	19230	0.31	20240405	0.56	N	069260	1000	408 억		3231034	N	N	13	N	00	N
120	20240409	100532	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	90	2	0.47	83248410	4298	8.52	19300	19410	19260	25000	13490	19260	19369.10	7.90	0	654	19433	19346	19293	19206	19153	19320	19180	409	5740	1000	14630	10	1	40878588	7910	5.87	0.89	12	0.01	3297.00	21815.00	24200	20230419	-20.04	19230	20240405	0.62	21450	-9.79	20240102	19230	0.62	20240405	24200	-20.04	20230419	19230	0.62	20240405	0.56	N	069260	1000	408 억		3231034	N	N	13	N	00	N
121	20240409	090540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	80	2	0.42	16656020	862	1.71	19300	19390	19260	25000	13490	19260	19322.53	7.90	0	79	19433	19346	19293	19206	19153	19320	19180	409	5740	1000	14630	10	1	40878588	7906	5.87	0.89	12	0.00	3297.00	21815.00	24200	20230419	-20.08	19230	20240405	0.57	21450	-9.84	20240102	19230	0.57	20240405	24200	-20.08	20230419	19230	0.57	20240405	0.56	N	069260	1000	408 억		3231034	N	N	13	N	00	N
122	20240408	160528	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	-110	5	-0.57	972295630	50418	43.69	19380	19380	19240	25150	13560	19370	19284.69	7.89	0	-1347	19876	19622	19426	19172	18976	19525	19075	409	5780	1000	14720	10	1	40878588	7873	5.84	0.88	12	0.12	3297.00	21815.00	24200	20230419	-20.41	19230	20240405	0.16	21450	-10.21	20240102	19230	0.16	20240405	24200	-20.41	20230419	19230	0.16	20240405	0.55	N	069260	1000	408 억		3226180	N	N	13	N	00	N
123	20240408	150535	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-100	5	-0.52	809990950	41988	36.39	19380	19380	19260	25150	13560	19370	19291.01	7.89	0	-1215	19876	19622	19426	19172	18976	19525	19075	409	5780	1000	14720	10	1	40878588	7877	5.84	0.88	12	0.10	3297.00	21815.00	24200	20230419	-20.37	19230	20240405	0.21	21450	-10.16	20240102	19230	0.21	20240405	24200	-20.37	20230419	19230	0.21	20240405	0.55	N	069260	1000	408 억		3226180	N	N	4360	N	00	N
124	20240408	140536	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-90	5	-0.46	750995370	38929	33.73	19380	19380	19260	25150	13560	19370	19291.41	7.89	0	-1021	19876	19622	19426	19172	18976	19525	19075	409	5780	1000	14720	10	1	40878588	7881	5.85	0.88	12	0.10	3297.00	21815.00	24200	20230419	-20.33	19230	20240405	0.26	21450	-10.12	20240102	19230	0.26	20240405	24200	-20.33	20230419	19230	0.26	20240405	0.55	N	069260	1000	408 억		3226180	N	N	4360	N	00	N
125	20240408	130533	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-90	5	-0.46	621088470	32187	27.89	19380	19380	19260	25150	13560	19370	19296.25	7.89	0	-784	19876	19622	19426	19172	18976	19525	19075	409	5780	1000	14720	10	1	40878588	7881	5.85	0.88	12	0.08	3297.00	21815.00	24200	20230419	-20.33	19230	20240405	0.26	21450	-10.12	20240102	19230	0.26	20240405	24200	-20.33	20230419	19230	0.26	20240405	0.55	N	069260	1000	408 억		3226180	N	N	4360	N	00	N
126	20240408	120534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-60	5	-0.31	511299210	26492	22.96	19380	19380	19260	25150	13560	19370	19300.14	7.89	0	-43	19876	19622	19426	19172	18976	19525	19075	409	5780	1000	14720	10	1	40878588	7894	5.86	0.89	12	0.06	3297.00	21815.00	24200	20230419	-20.21	19230	20240405	0.42	21450	-9.98	20240102	19230	0.42	20240405	24200	-20.21	20230419	19230	0.42	20240405	0.55	N	069260	1000	408 억		3226180	N	N	4360	N	00	N
127	20240408	110536	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-70	5	-0.36	370921570	19214	16.65	19380	19380	19260	25150	13560	19370	19304.76	7.89	0	-490	19876	19622	19426	19172	18976	19525	19075	409	5780	1000	14720	10	1	40878588	7890	5.85	0.88	12	0.05	3297.00	21815.00	24200	20230419	-20.25	19230	20240405	0.36	21450	-10.02	20240102	19230	0.36	20240405	24200	-20.25	20230419	19230	0.36	20240405	0.55	N	069260	1000	408 억		3226180	N	N	4360	N	00	N
128	20240408	100530	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-90	5	-0.46	187828420	9728	8.43	19380	19380	19260	25150	13560	19370	19308.02	7.89	0	-2144	19876	19622	19426	19172	18976	19525	19075	409	5780	1000	14720	10	1	40878588	7881	5.85	0.88	12	0.02	3297.00	21815.00	24200	20230419	-20.33	19230	20240405	0.26	21450	-10.12	20240102	19230	0.26	20240405	24200	-20.33	20230419	19230	0.26	20240405	0.55	N	069260	1000	408 억		3226180	N	N	4360	N	00	N
129	20240408	090534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	-80	5	-0.41	59053130	3057	2.65	19380	19380	19260	25150	13560	19370	19317.35	7.89	0	-1648	19876	19622	19426	19172	18976	19525	19075	409	5780	1000	14720	10	1	40878588	7885	5.85	0.88	12	0.01	3297.00	21815.00	24200	20230419	-20.29	19230	20240405	0.31	21450	-10.07	20240102	19230	0.31	20240405	24200	-20.29	20230419	19230	0.31	20240405	0.55	N	069260	1000	408 억		3226180	N	N	4360	N	00	N
130	20240405	160535	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19370	-250	5	-1.27	2240839690	115365	130.07	19600	19680	19230	25500	13740	19620	19423.91	7.95	0	-32276	20000	19810	19710	19520	19420	19760	19470	409	5880	1000	14910	10	1	40878588	7918	5.88	0.89	12	0.28	3297.00	21815.00	24200	20230419	-19.96	19230	20240405	0.73	21450	-9.70	20240102	19230	0.73	20240405	24200	-19.96	20230419	19230	0.73	20240405	0.55	N	069260	1000	408 억		3251579	N	N	4360	N	00	N
131	20240405	150531	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19470	-150	5	-0.76	2075080570	106827	120.44	19600	19680	19230	25500	13740	19620	19424.66	7.95	0	-28326	20000	19810	19710	19520	19420	19760	19470	409	5880	1000	14910	10	1	40878588	7959	5.91	0.89	12	0.26	3297.00	21815.00	24200	20230419	-19.55	19230	20240405	1.25	21450	-9.23	20240102	19230	1.25	20240405	24200	-19.55	20230419	19230	1.25	20240405	0.55	N	069260	1000	408 억		3251579	N	N	401	N	00	N
132	20240405	140531	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19360	-260	5	-1.33	1854768700	95470	107.64	19600	19680	19230	25500	13740	19620	19427.74	7.95	0	-25871	20000	19810	19710	19520	19420	19760	19470	409	5880	1000	14910	10	1	40878588	7914	5.87	0.89	12	0.23	3297.00	21815.00	24200	20230419	-20.00	19230	20240405	0.68	21450	-9.74	20240102	19230	0.68	20240405	24200	-20.00	20230419	19230	0.68	20240405	0.55	N	069260	1000	408 억		3251579	N	N	401	N	00	N
133	20240405	130530	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19400	-220	5	-1.12	1709920810	87993	99.21	19600	19680	19230	25500	13740	19620	19432.44	7.95	0	-24655	20000	19810	19710	19520	19420	19760	19470	409	5880	1000	14910	10	1	40878588	7930	5.88	0.89	12	0.22	3297.00	21815.00	24200	20230419	-19.83	19230	20240405	0.88	21450	-9.56	20240102	19230	0.88	20240405	24200	-19.83	20230419	19230	0.88	20240405	0.55	N	069260	1000	408 억		3251579	N	N	401	N	00	N
134	20240405	120531	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19360	-260	5	-1.33	1653047540	85061	95.90	19600	19680	19230	25500	13740	19620	19433.65	7.95	0	-24548	20000	19810	19710	19520	19420	19760	19470	409	5880	1000	14910	10	1	40878588	7914	5.87	0.89	12	0.21	3297.00	21815.00	24200	20230419	-20.00	19230	20240405	0.68	21450	-9.74	20240102	19230	0.68	20240405	24200	-20.00	20230419	19230	0.68	20240405	0.55	N	069260	1000	408 억		3251579	N	N	401	N	00	N
135	20240405	110534	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19320	-300	5	-1.53	1263980830	64882	73.15	19600	19680	19310	25500	13740	19620	19481.20	7.95	0	-19398	20000	19810	19710	19520	19420	19760	19470	409	5880	1000	14910	10	1	40878588	7898	5.86	0.89	12	0.16	3297.00	21815.00	24200	20230419	-20.17	19310	20240405	0.05	21450	-9.93	20240102	19310	0.05	20240405	24200	-20.17	20230419	19310	0.05	20240405	0.55	N	069260	1000	408 억		3251579	N	N	401	N	00	N
136	20240405	100450	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19570	-50	5	-0.25	238126410	12159	13.71	19600	19680	19560	25500	13740	19620	19584.34	7.95	0	-871	20000	19810	19710	19520	19420	19760	19470	409	5880	1000	14910	10	1	40878588	8000	5.94	0.90	12	0.03	3297.00	21815.00	24200	20230419	-19.13	19560	20240405	0.05	21450	-8.76	20240102	19560	0.05	20240405	24200	-19.13	20230419	19560	0.05	20240405	0.55	N	069260	1000	408 억		3251579	N	N	401	N	00	N
137	20240405	090525	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19630	10	2	0.05	36154680	1844	2.08	19600	19680	19590	25500	13740	19620	19606.58	7.95	0	-336	20000	19810	19710	19520	19420	19760	19470	409	5880	1000	14910	10	1	40878588	8024	5.95	0.90	12	0.00	3297.00	21815.00	24200	20230419	-18.88	19590	20240405	0.20	21450	-8.48	20240102	19590	0.20	20240405	24200	-18.88	20230419	19590	0.20	20240405	0.55	N	069260	1000	408 억		3251579	N	N	401	N	00	N
138	20240404	160525	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19620	-180	5	-0.91	1745044640	88642	169.89	19900	19900	19610	25700	13860	19800	19686.43	7.95	0	-4460	19953	19876	19833	19756	19713	19855	19735	409	5900	1000	15040	10	1	40878588	8020	5.95	0.90	12	0.22	3297.00	21815.00	24200	20230419	-18.93	19000	20230330	3.26	21450	-8.53	20240102	19610	0.05	20240404	24200	-18.93	20230419	19610	0.05	20240404	0.55	N	069260	1000	408 억		3248414	N	N	401	N	00	N
139	20240404	150524	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19640	-160	5	-0.81	1622071070	82375	157.88	19900	19900	19610	25700	13860	19800	19691.30	7.95	0	-2772	19953	19876	19833	19756	19713	19855	19735	409	5900	1000	15040	10	1	40878588	8029	5.96	0.90	12	0.20	3297.00	21815.00	24200	20230419	-18.84	19000	20230330	3.37	21450	-8.44	20240102	19610	0.15	20240404	24200	-18.84	20230419	19610	0.15	20240404	0.55	N	069260	1000	408 억		3248414	N	N	39	N	00	N
140	20240404	140524	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19630	-170	5	-0.86	1457270390	73979	141.78	19900	19900	19610	25700	13860	19800	19698.43	7.95	0	-2211	19953	19876	19833	19756	19713	19855	19735	409	5900	1000	15040	10	1	40878588	8024	5.95	0.90	12	0.18	3297.00	21815.00	24200	20230419	-18.88	19000	20230330	3.32	21450	-8.48	20240102	19610	0.10	20240404	24200	-18.88	20230419	19610	0.10	20240404	0.55	N	069260	1000	408 억		3248414	N	N	39	N	00	N
141	20240404	130519	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19640	-160	5	-0.81	1368891540	69478	133.16	19900	19900	19610	25700	13860	19800	19702.52	7.95	0	-1412	19953	19876	19833	19756	19713	19855	19735	409	5900	1000	15040	10	1	40878588	8029	5.96	0.90	12	0.17	3297.00	21815.00	24200	20230419	-18.84	19000	20230330	3.37	21450	-8.44	20240102	19610	0.15	20240404	24200	-18.84	20230419	19610	0.15	20240404	0.55	N	069260	1000	408 억		3248414	N	N	39	N	00	N
142	20240404	120522	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19660	-140	5	-0.71	1259320250	63901	122.47	19900	19900	19610	25700	13860	19800	19707.36	7.95	0	-1185	19953	19876	19833	19756	19713	19855	19735	409	5900	1000	15040	10	1	40878588	8037	5.96	0.90	12	0.16	3297.00	21815.00	24200	20230419	-18.76	19000	20230330	3.47	21450	-8.34	20240102	19610	0.25	20240404	24200	-18.76	20230419	19610	0.25	20240404	0.55	N	069260	1000	408 억		3248414	N	N	39	N	00	N
143	20240404	110524	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19620	-180	5	-0.91	1084834960	55018	105.44	19900	19900	19610	25700	13860	19800	19717.82	7.95	0	507	19953	19876	19833	19756	19713	19855	19735	409	5900	1000	15040	10	1	40878588	8020	5.95	0.90	12	0.13	3297.00	21815.00	24200	20230419	-18.93	19000	20230330	3.26	21450	-8.53	20240102	19610	0.05	20240404	24200	-18.93	20230419	19610	0.05	20240404	0.55	N	069260	1000	408 억		3248414	N	N	39	N	00	N
144	20240404	100524	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19790	-10	5	-0.05	267929880	13515	25.90	19900	19900	19770	25700	13860	19800	19824.63	7.95	0	-401	19953	19876	19833	19756	19713	19855	19735	409	5900	1000	15040	10	1	40878588	8090	6.00	0.91	12	0.03	3297.00	21815.00	24200	20230419	-18.22	19000	20230330	4.16	21450	-7.74	20240102	19710	0.41	20240118	24200	-18.22	20230419	19710	0.41	20240118	0.55	N	069260	1000	408 억		3248414	N	N	39	N	00	N
145	20240404	090523	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19840	40	2	0.20	30673130	1544	2.96	19900	19900	19840	25700	13860	19800	19866.02	7.95	0	-119	19953	19876	19833	19756	19713	19855	19735	409	5900	1000	15040	10	1	40878588	8110	6.02	0.91	12	0.00	3297.00	21815.00	24200	20230419	-18.02	19000	20230330	4.42	21450	-7.51	20240102	19710	0.66	20240118	24200	-18.02	20230419	19710	0.66	20240118	0.55	N	069260	1000	408 억		3248414	N	N	39	N	00	N
146	20240403	160523	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19800	-110	5	-0.55	1031929040	52056	148.94	19880	19910	19790	25850	13940	19910	19823.44	7.96	0	-14709	20010	19960	19890	19840	19770	19985	19865	409	5940	1000	15130	10	1	40878588	8094	6.01	0.91	12	0.13	3297.00	21815.00	24200	20230419	-18.18	18850	20230329	5.04	21450	-7.69	20240102	19710	0.46	20240118	24200	-18.18	20230419	19710	0.46	20240118	0.55	N	069260	1000	408 억		3253478	N	N	39	N	00	N
147	20240403	150521	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19800	-110	5	-0.55	950770850	47957	137.21	19880	19910	19790	25850	13940	19910	19825.49	7.96	0	-14385	20010	19960	19890	19840	19770	19985	19865	409	5940	1000	15130	10	1	40878588	8094	6.01	0.91	12	0.12	3297.00	21815.00	24200	20230419	-18.18	18850	20230329	5.04	21450	-7.69	20240102	19710	0.46	20240118	24200	-18.18	20230419	19710	0.46	20240118	0.55	N	069260	1000	408 억		3253478	N	N	44	N	00	N
148	20240403	140517	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19800	-110	5	-0.55	828924030	41805	119.61	19880	19910	19800	25850	13940	19910	19828.35	7.96	0	-11723	20010	19960	19890	19840	19770	19985	19865	409	5940	1000	15130	10	1	40878588	8094	6.01	0.91	12	0.10	3297.00	21815.00	24200	20230419	-18.18	18850	20230329	5.04	21450	-7.69	20240102	19710	0.46	20240118	24200	-18.18	20230419	19710	0.46	20240118	0.55	N	069260	1000	408 억		3253478	N	N	44	N	00	N
149	20240403	130518	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19810	-100	5	-0.50	694148700	35001	100.14	19880	19910	19800	25850	13940	19910	19832.25	7.96	0	-8662	20010	19960	19890	19840	19770	19985	19865	409	5940	1000	15130	10	1	40878588	8098	6.01	0.91	12	0.09	3297.00	21815.00	24200	20230419	-18.14	18850	20230329	5.09	21450	-7.65	20240102	19710	0.51	20240118	24200	-18.14	20230419	19710	0.51	20240118	0.55	N	069260	1000	408 억		3253478	N	N	44	N	00	N
150	20240403	120518	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19820	-90	5	-0.45	543992020	27423	78.46	19880	19910	19810	25850	13940	19910	19837.07	7.96	0	-6371	20010	19960	19890	19840	19770	19985	19865	409	5940	1000	15130	10	1	40878588	8102	6.01	0.91	12	0.07	3297.00	21815.00	24200	20230419	-18.10	18850	20230329	5.15	21450	-7.60	20240102	19710	0.56	20240118	24200	-18.10	20230419	19710	0.56	20240118	0.55	N	069260	1000	408 억		3253478	N	N	44	N	00	N
151	20240403	110518	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19820	-90	5	-0.45	437989330	22076	63.16	19880	19910	19820	25850	13940	19910	19840.07	7.96	0	-5932	20010	19960	19890	19840	19770	19985	19865	409	5940	1000	15130	10	1	40878588	8102	6.01	0.91	12	0.05	3297.00	21815.00	24200	20230419	-18.10	18850	20230329	5.15	21450	-7.60	20240102	19710	0.56	20240118	24200	-18.10	20230419	19710	0.56	20240118	0.55	N	069260	1000	408 억		3253478	N	N	44	N	00	N
152	20240403	100520	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19830	-80	5	-0.40	289924690	14612	41.81	19880	19910	19820	25850	13940	19910	19841.55	7.96	0	-3713	20010	19960	19890	19840	19770	19985	19865	409	5940	1000	15130	10	1	40878588	8106	6.01	0.91	12	0.04	3297.00	21815.00	24200	20230419	-18.06	18850	20230329	5.20	21450	-7.55	20240102	19710	0.61	20240118	24200	-18.06	20230419	19710	0.61	20240118	0.55	N	069260	1000	408 억		3253478	N	N	44	N	00	N
153	20240403	090520	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19860	-50	5	-0.25	27501300	1385	3.96	19880	19890	19840	25850	13940	19910	19856.53	7.96	0	-782	20010	19960	19890	19840	19770	19985	19865	409	5940	1000	15130	10	1	40878588	8118	6.02	0.91	12	0.00	3297.00	21815.00	24200	20230419	-17.93	18850	20230329	5.36	21450	-7.41	20240102	19710	0.76	20240118	24200	-17.93	20230419	19710	0.76	20240118	0.55	N	069260	1000	408 억		3253478	N	N	44	N	00	N
154	20240402	160510	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19910	0	3	0.00	693100250	34852	58.31	19880	19940	19820	25850	13940	19910	19886.96	7.97	0	-7844	20056	19982	19926	19852	19796	19955	19825	409	5940	1000	15130	10	1	40878588	8139	6.04	0.91	12	0.09	3297.00	21815.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	19710	1.01	20240118	0.55	N	069260	1000	408 억		3256452	N	N	44	N	00	N
155	20240402	150517	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19900	-10	5	-0.05	588618220	29602	49.53	19880	19940	19820	25850	13940	19910	19884.41	7.97	0	-7186	20056	19982	19926	19852	19796	19955	19825	409	5940	1000	15130	10	1	40878588	8135	6.04	0.91	12	0.07	3297.00	21815.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	19710	0.96	20240118	0.55	N	069260	1000	408 억		3256452	N	N	6497	N	00	N
156	20240402	140519	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19900	-10	5	-0.05	487219990	24505	41.00	19880	19940	19820	25850	13940	19910	19882.47	7.97	0	-5916	20056	19982	19926	19852	19796	19955	19825	409	5940	1000	15130	10	1	40878588	8135	6.04	0.91	12	0.06	3297.00	21815.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	19710	0.96	20240118	0.55	N	069260	1000	408 억		3256452	N	N	6497	N	00	N
157	20240402	130511	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19880	-30	5	-0.15	422242970	21237	35.53	19880	19940	19820	25850	13940	19910	19882.42	7.97	0	-4846	20056	19982	19926	19852	19796	19955	19825	409	5940	1000	15130	10	1	40878588	8127	6.03	0.91	12	0.05	3297.00	21815.00	24200	20230419	-17.85	18660	20230328	6.54	21450	-7.32	20240102	19710	0.86	20240118	24200	-17.85	20230419	19710	0.86	20240118	0.55	N	069260	1000	408 억		3256452	N	N	6497	N	00	N
158	20240402	120510	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19880	-30	5	-0.15	356811100	17946	30.03	19880	19940	19820	25850	13940	19910	19882.49	7.97	0	-4254	20056	19982	19926	19852	19796	19955	19825	409	5940	1000	15130	10	1	40878588	8127	6.03	0.91	12	0.04	3297.00	21815.00	24200	20230419	-17.85	18660	20230328	6.54	21450	-7.32	20240102	19710	0.86	20240118	24200	-17.85	20230419	19710	0.86	20240118	0.55	N	069260	1000	408 억		3256452	N	N	6497	N	00	N
159	20240402	110512	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19870	-40	5	-0.20	325769700	16384	27.41	19880	19940	19820	25850	13940	19910	19883.40	7.97	0	-4046	20056	19982	19926	19852	19796	19955	19825	409	5940	1000	15130	10	1	40878588	8123	6.03	0.91	12	0.04	3297.00	21815.00	24200	20230419	-17.89	18660	20230328	6.48	21450	-7.37	20240102	19710	0.81	20240118	24200	-17.89	20230419	19710	0.81	20240118	0.55	N	069260	1000	408 억		3256452	N	N	6497	N	00	N
160	20240402	100513	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19890	-20	5	-0.10	208898650	10504	17.58	19880	19940	19820	25850	13940	19910	19887.53	7.97	0	-3678	20056	19982	19926	19852	19796	19955	19825	409	5940	1000	15130	10	1	40878588	8131	6.03	0.91	12	0.03	3297.00	21815.00	24200	20230419	-17.81	18660	20230328	6.59	21450	-7.27	20240102	19710	0.91	20240118	24200	-17.81	20230419	19710	0.91	20240118	0.55	N	069260	1000	408 억		3256452	N	N	6497	N	00	N
161	20240402	090512	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19880	-30	5	-0.15	80119430	4032	6.75	19880	19910	19820	25850	13940	19910	19870.89	7.97	0	-2996	20056	19982	19926	19852	19796	19955	19825	409	5940	1000	15130	10	1	40878588	8127	6.03	0.91	12	0.01	3297.00	21815.00	24200	20230419	-17.85	18660	20230328	6.54	21450	-7.32	20240102	19710	0.86	20240118	24200	-17.85	20230419	19710	0.86	20240118	0.55	N	069260	1000	408 억		3256452	N	N	6497	N	00	N
162	20240401	160510	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19910	0	3	0.00	1186110620	59593	142.25	20000	20000	19870	25850	13940	19910	19903.49	7.96	0	-1952	20163	20036	19973	19846	19783	20005	19815	409	5940	1000	15130	10	1	40878588	8139	6.04	0.91	12	0.15	3297.00	21815.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	19710	1.01	20240118	0.55	N	069260	1000	408 억		3255342	N	N	6497	N	00	N
163	20240401	150512	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19950	40	2	0.20	1095101560	55026	131.35	20000	20000	19870	25850	13940	19910	19901.53	7.96	0	-3853	20163	20036	19973	19846	19783	20005	19815	409	5940	1000	15130	10	1	40878588	8155	6.05	0.91	12	0.13	3297.00	21815.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	19710	1.22	20240118	0.55	N	069260	1000	408 억		3255342	N	N	6617	N	00	N
164	20240401	140509	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19890	-20	5	-0.10	993336040	49911	119.14	20000	20000	19870	25850	13940	19910	19902.15	7.96	0	-3638	20163	20036	19973	19846	19783	20005	19815	409	5940	1000	15130	10	1	40878588	8131	6.03	0.91	12	0.12	3297.00	21815.00	24200	20230419	-17.81	18660	20230328	6.59	21450	-7.27	20240102	19710	0.91	20240118	24200	-17.81	20230419	19710	0.91	20240118	0.55	N	069260	1000	408 억		3255342	N	N	6617	N	00	N
165	20240401	130509	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19900	-10	5	-0.05	630289370	31653	75.55	20000	20000	19890	25850	13940	19910	19912.47	7.96	0	-3081	20163	20036	19973	19846	19783	20005	19815	409	5940	1000	15130	10	1	40878588	8135	6.04	0.91	12	0.08	3297.00	21815.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	19710	0.96	20240118	0.55	N	069260	1000	408 억		3255342	N	N	6617	N	00	N
166	20240401	120512	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19910	0	3	0.00	419989240	21086	50.33	20000	20000	19900	25850	13940	19910	19917.92	7.96	0	-2383	20163	20036	19973	19846	19783	20005	19815	409	5940	1000	15130	10	1	40878588	8139	6.04	0.91	12	0.05	3297.00	21815.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	19710	1.01	20240118	0.55	N	069260	1000	408 억		3255342	N	N	6617	N	00	N
167	20240401	110510	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19910	0	3	0.00	311811480	15651	37.36	20000	20000	19900	25850	13940	19910	19922.78	7.96	0	-1916	20163	20036	19973	19846	19783	20005	19815	409	5940	1000	15130	10	1	40878588	8139	6.04	0.91	12	0.04	3297.00	21815.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	19710	1.01	20240118	0.55	N	069260	1000	408 억		3255342	N	N	6617	N	00	N
168	20240401	100507	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19930	20	2	0.10	178289220	8947	21.36	20000	20000	19900	25850	13940	19910	19927.26	7.96	0	-524	20163	20036	19973	19846	19783	20005	19815	409	5940	1000	15130	10	1	40878588	8147	6.04	0.91	12	0.02	3297.00	21815.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	19710	1.12	20240118	0.55	N	069260	1000	408 억		3255342	N	N	6617	N	00	N
169	20240401	090508	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	19980	70	2	0.35	43206080	2164	5.17	20000	20000	19920	25850	13940	19910	19965.84	7.96	0	558	20163	20036	19973	19846	19783	20005	19815	409	5940	1000	15130	10	1	40878588	8168	6.06	0.92	12	0.01	3297.00	21815.00	24200	20230419	-17.44	18660	20230328	7.07	21450	-6.85	20240102	19710	1.37	20240118	24200	-17.44	20230419	19710	1.37	20240118	0.55	N	069260	1000	408 억		3255342	N	N	6617	N	00	N