KissMeData/008490/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	160241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22100	0	3	0.00	228985200	10306	130.22	22100	22350	21900	28700	15500	22100	22218.63	8.61	0	-1563	22533	22316	21883	21666	21233	22425	21775	61	6600	500	15910	50	1	11569113	2557	41.78	0.58	12	0.09	529.00	38064.00	32150	20230905	-31.26	20700	20240417	6.76	29700	-25.59	20240103	20700	6.76	20240417	32150	-31.26	20230905	20700	6.76	20240417	0.38	N	008490	500	60 억		995891	N	N	1	N	00	N
3	20240430	150240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22050	-50	5	-0.23	222689100	10021	126.62	22100	22350	21900	28700	15500	22100	22222.24	8.61	0	-1485	22533	22316	21883	21666	21233	22425	21775	61	6600	500	15910	50	1	11569113	2551	41.68	0.58	12	0.09	529.00	38064.00	32150	20230905	-31.42	20700	20240417	6.52	29700	-25.76	20240103	20700	6.52	20240417	32150	-31.42	20230905	20700	6.52	20240417	0.38	N	008490	500	60 억		995891	N	N	1	N	00	N
4	20240430	140240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22150	50	2	0.23	183882800	8265	104.44	22100	22350	21900	28700	15500	22100	22248.37	8.61	0	-1506	22533	22316	21883	21666	21233	22425	21775	61	6600	500	15910	50	1	11569113	2563	41.87	0.58	12	0.07	529.00	38064.00	32150	20230905	-31.10	20700	20240417	7.00	29700	-25.42	20240103	20700	7.00	20240417	32150	-31.10	20230905	20700	7.00	20240417	0.38	N	008490	500	60 억		995891	N	N	1	N	00	N
5	20240430	130239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22250	150	2	0.68	141182450	6346	80.19	22100	22350	21900	28700	15500	22100	22247.47	8.61	0	-1514	22533	22316	21883	21666	21233	22425	21775	61	6600	500	15910	50	1	11569113	2574	42.06	0.58	12	0.05	529.00	38064.00	32150	20230905	-30.79	20700	20240417	7.49	29700	-25.08	20240103	20700	7.49	20240417	32150	-30.79	20230905	20700	7.49	20240417	0.38	N	008490	500	60 억		995891	N	N	1	N	00	N
6	20240430	120240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22300	200	2	0.90	108459550	4874	61.59	22100	22350	21900	28700	15500	22100	22252.68	8.61	0	-1350	22533	22316	21883	21666	21233	22425	21775	61	6600	500	15910	50	1	11569113	2580	42.16	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.64	20700	20240417	7.73	29700	-24.92	20240103	20700	7.73	20240417	32150	-30.64	20230905	20700	7.73	20240417	0.38	N	008490	500	60 억		995891	N	N	1	N	00	N
7	20240430	110239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22350	250	2	1.13	89226950	4011	50.68	22100	22350	21900	28700	15500	22100	22245.56	8.61	0	-1099	22533	22316	21883	21666	21233	22425	21775	61	6600	500	15910	50	1	11569113	2586	42.25	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.38	N	008490	500	60 억		995891	N	N	1	N	00	N
8	20240430	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22350	250	2	1.13	48989150	2204	27.85	22100	22350	21900	28700	15500	22100	22227.38	8.61	0	-295	22533	22316	21883	21666	21233	22425	21775	61	6600	500	15910	50	1	11569113	2586	42.25	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.48	20700	20240417	7.97	29700	-24.75	20240103	20700	7.97	20240417	32150	-30.48	20230905	20700	7.97	20240417	0.38	N	008490	500	60 억		995891	N	N	1	N	00	N
9	20240430	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21900	-200	5	-0.90	4797050	218	2.75	22100	22100	21900	28700	15500	22100	22004.82	8.61	0	-18	22533	22316	21883	21666	21233	22425	21775	61	6600	500	15910	50	1	11569113	2534	41.40	0.58	12	0.00	529.00	38064.00	32150	20230905	-31.88	20700	20240417	5.80	29700	-26.26	20240103	20700	5.80	20240417	32150	-31.88	20230905	20700	5.80	20240417	0.38	N	008490	500	60 억		995891	N	N	1	N	00	N
10	20240429	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22100	500	2	2.31	171084200	7869	170.81	21600	22100	21450	28050	15150	21600	21741.31	8.61	0	-120	21900	21750	21550	21400	21200	21650	21300	61	6450	500	15550	50	1	11569113	2557	41.78	0.58	12	0.07	529.00	38064.00	32150	20230905	-31.26	20700	20240417	6.76	29700	-25.59	20240103	20700	6.76	20240417	32150	-31.26	20230905	20700	6.76	20240417	0.38	N	008490	500	60 억		995963	N	N	1	N	00	N
11	20240429	150239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21850	250	2	1.16	125273000	5779	125.44	21600	21850	21450	28050	15150	21600	21677.28	8.61	0	-251	21900	21750	21550	21400	21200	21650	21300	61	6450	500	15550	50	1	11569113	2528	41.30	0.57	12	0.05	529.00	38064.00	32150	20230905	-32.04	20700	20240417	5.56	29700	-26.43	20240103	20700	5.56	20240417	32150	-32.04	20230905	20700	5.56	20240417	0.38	N	008490	500	60 억		995963	N	N	4	N	00	N
12	20240429	140238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21800	200	2	0.93	107438600	4961	107.68	21600	21850	21450	28050	15150	21600	21656.64	8.61	0	-311	21900	21750	21550	21400	21200	21650	21300	61	6450	500	15550	50	1	11569113	2522	41.21	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.19	20700	20240417	5.31	29700	-26.60	20240103	20700	5.31	20240417	32150	-32.19	20230905	20700	5.31	20240417	0.38	N	008490	500	60 억		995963	N	N	4	N	00	N
13	20240429	130239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	150	2	0.69	76845550	3554	77.14	21600	21850	21450	28050	15150	21600	21622.27	8.61	0	-385	21900	21750	21550	21400	21200	21650	21300	61	6450	500	15550	50	1	11569113	2516	41.12	0.57	12	0.03	529.00	38064.00	32150	20230905	-32.35	20700	20240417	5.07	29700	-26.77	20240103	20700	5.07	20240417	32150	-32.35	20230905	20700	5.07	20240417	0.38	N	008490	500	60 억		995963	N	N	4	N	00	N
14	20240429	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21650	50	2	0.23	47780900	2218	48.14	21600	21650	21450	28050	15150	21600	21542.34	8.61	0	-162	21900	21750	21550	21400	21200	21650	21300	61	6450	500	15550	50	1	11569113	2505	40.93	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.66	20700	20240417	4.59	29700	-27.10	20240103	20700	4.59	20240417	32150	-32.66	20230905	20700	4.59	20240417	0.38	N	008490	500	60 억		995963	N	N	4	N	00	N
15	20240429	110235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21650	50	2	0.23	43696050	2029	44.04	21600	21650	21450	28050	15150	21600	21535.76	8.61	0	-91	21900	21750	21550	21400	21200	21650	21300	61	6450	500	15550	50	1	11569113	2505	40.93	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.66	20700	20240417	4.59	29700	-27.10	20240103	20700	4.59	20240417	32150	-32.66	20230905	20700	4.59	20240417	0.38	N	008490	500	60 억		995963	N	N	4	N	00	N
16	20240429	100239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	-100	5	-0.46	20535300	955	20.73	21600	21600	21450	28050	15150	21600	21502.93	8.61	0	110	21900	21750	21550	21400	21200	21650	21300	61	6450	500	15550	50	1	11569113	2487	40.64	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		995963	N	N	4	N	00	N
17	20240429	090239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21600	0	3	0.00	1080000	50	1.09	21600	21600	21600	28050	15150	21600	21600.00	8.61	0	-7	21900	21750	21550	21400	21200	21650	21300	61	6450	500	15550	50	1	11569113	2499	40.83	0.57	12	0.00	529.00	38064.00	32150	20230905	-32.81	20700	20240417	4.35	29700	-27.27	20240103	20700	4.35	20240417	32150	-32.81	20230905	20700	4.35	20240417	0.38	N	008490	500	60 억		995963	N	N	4	N	00	N
18	20240426	160238	57	100.00	KOSPI		화학	N	N	N	N		N	21600	-100	5	-0.46	98881000	4605	106.89	21700	21700	21350	28200	15200	21700	21472.09	8.61	0	-589	21900	21800	21600	21500	21300	21850	21550	61	6500	500	15620	50	1	11569113	2499	40.83	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.81	20700	20240417	4.35	29700	-27.27	20240103	20700	4.35	20240417	32150	-32.81	20230905	20700	4.35	20240417	0.38	N	008490	500	60 억		996556	N	N	4	N	00	N
19	20240426	150239	57	100.00	KOSPI		화학	N	N	N	N		N	21500	-200	5	-0.92	79857200	3717	86.28	21700	21700	21400	28200	15200	21700	21484.32	8.61	0	-568	21900	21800	21600	21500	21300	21850	21550	61	6500	500	15620	50	1	11569113	2487	40.64	0.56	12	0.03	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		996556	N	N	0	N	00	N
20	20240426	140237	57	100.00	KOSPI		화학	N	N	N	N		N	21550	-150	5	-0.69	52351350	2434	56.50	21700	21700	21400	28200	15200	21700	21508.36	8.61	0	-569	21900	21800	21600	21500	21300	21850	21550	61	6500	500	15620	50	1	11569113	2493	40.74	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.38	N	008490	500	60 억		996556	N	N	0	N	00	N
21	20240426	130238	57	100.00	KOSPI		화학	N	N	N	N		N	21650	-50	5	-0.23	36353350	1691	39.25	21700	21700	21400	28200	15200	21700	21498.14	8.61	0	-377	21900	21800	21600	21500	21300	21850	21550	61	6500	500	15620	50	1	11569113	2505	40.93	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.66	20700	20240417	4.59	29700	-27.10	20240103	20700	4.59	20240417	32150	-32.66	20230905	20700	4.59	20240417	0.38	N	008490	500	60 억		996556	N	N	0	N	00	N
22	20240426	120237	57	100.00	KOSPI		화학	N	N	N	N		N	21550	-150	5	-0.69	35597600	1656	38.44	21700	21700	21400	28200	15200	21700	21496.14	8.61	0	-376	21900	21800	21600	21500	21300	21850	21550	61	6500	500	15620	50	1	11569113	2493	40.74	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.38	N	008490	500	60 억		996556	N	N	0	N	00	N
23	20240426	110238	57	100.00	KOSPI		화학	N	N	N	N		N	21500	-200	5	-0.92	27383850	1274	29.57	21700	21700	21400	28200	15200	21700	21494.39	8.61	0	-153	21900	21800	21600	21500	21300	21850	21550	61	6500	500	15620	50	1	11569113	2487	40.64	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		996556	N	N	0	N	00	N
24	20240426	100237	57	100.00	KOSPI		화학	N	N	N	N		N	21500	-200	5	-0.92	10119500	470	10.91	21700	21700	21450	28200	15200	21700	21530.85	8.61	0	-62	21900	21800	21600	21500	21300	21850	21550	61	6500	500	15620	50	1	11569113	2487	40.64	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		996556	N	N	0	N	00	N
25	20240426	090239	57	100.00	KOSPI		화학	N	N	N	N		N	21500	-200	5	-0.92	798800	37	0.86	21700	21700	21500	28200	15200	21700	21589.19	8.61	0	-5	21900	21800	21600	21500	21300	21850	21550	61	6500	500	15620	50	1	11569113	2487	40.64	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		996556	N	N	0	N	00	N
26	20240425	160237	57	100.00	KOSPI		화학	N	N	N	N		N	21700	100	2	0.46	92728600	4306	98.31	21400	21700	21400	28050	15150	21600	21534.67	8.60	0	1298	21933	21766	21583	21416	21233	21675	21325	61	6450	500	15550	50	1	11569113	2510	41.02	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.50	20700	20240417	4.83	29700	-26.94	20240103	20700	4.83	20240417	32150	-32.50	20230905	20700	4.83	20240417	0.38	N	008490	500	60 억		995039	N	N	1	N	00	N
27	20240425	150237	57	100.00	KOSPI		화학	N	N	N	N		N	21550	-50	5	-0.23	59823100	2777	63.40	21400	21700	21400	28050	15150	21600	21542.35	8.60	0	557	21933	21766	21583	21416	21233	21675	21325	61	6450	500	15550	50	1	11569113	2493	40.74	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.38	N	008490	500	60 억		995039	N	N	1	N	00	N
28	20240425	140237	57	100.00	KOSPI		화학	N	N	N	N		N	21700	100	2	0.46	43862750	2038	46.53	21400	21700	21400	28050	15150	21600	21522.45	8.60	0	718	21933	21766	21583	21416	21233	21675	21325	61	6450	500	15550	50	1	11569113	2510	41.02	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.50	20700	20240417	4.83	29700	-26.94	20240103	20700	4.83	20240417	32150	-32.50	20230905	20700	4.83	20240417	0.38	N	008490	500	60 억		995039	N	N	1	N	00	N
29	20240425	130238	57	100.00	KOSPI		화학	N	N	N	N		N	21600	0	3	0.00	40894950	1901	43.40	21400	21650	21400	28050	15150	21600	21512.34	8.60	0	637	21933	21766	21583	21416	21233	21675	21325	61	6450	500	15550	50	1	11569113	2499	40.83	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.81	20700	20240417	4.35	29700	-27.27	20240103	20700	4.35	20240417	32150	-32.81	20230905	20700	4.35	20240417	0.38	N	008490	500	60 억		995039	N	N	1	N	00	N
30	20240425	120236	57	100.00	KOSPI		화학	N	N	N	N		N	21550	-50	5	-0.23	28773350	1339	30.57	21400	21600	21400	28050	15150	21600	21488.69	8.60	0	258	21933	21766	21583	21416	21233	21675	21325	61	6450	500	15550	50	1	11569113	2493	40.74	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.38	N	008490	500	60 억		995039	N	N	1	N	00	N
31	20240425	110237	57	100.00	KOSPI		화학	N	N	N	N		N	21500	-100	5	-0.46	20054450	934	21.32	21400	21600	21400	28050	15150	21600	21471.57	8.60	0	194	21933	21766	21583	21416	21233	21675	21325	61	6450	500	15550	50	1	11569113	2487	40.64	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		995039	N	N	1	N	00	N
32	20240425	100237	57	100.00	KOSPI		화학	N	N	N	N		N	21500	-100	5	-0.46	9481250	441	10.07	21400	21600	21400	28050	15150	21600	21499.43	8.60	0	95	21933	21766	21583	21416	21233	21675	21325	61	6450	500	15550	50	1	11569113	2487	40.64	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		995039	N	N	1	N	00	N
33	20240425	090238	57	100.00	KOSPI		화학	N	N	N	N		N	21600	0	3	0.00	901950	42	0.96	21400	21600	21400	28050	15150	21600	21475.00	8.60	0	-2	21933	21766	21583	21416	21233	21675	21325	61	6450	500	15550	50	1	11569113	2499	40.83	0.57	12	0.00	529.00	38064.00	32150	20230905	-32.81	20700	20240417	4.35	29700	-27.27	20240103	20700	4.35	20240417	32150	-32.81	20230905	20700	4.35	20240417	0.38	N	008490	500	60 억		995039	N	N	1	N	00	N
34	20240424	160236	57	100.00	KOSPI		화학	N	N	N	N		N	21600	50	2	0.23	94305100	4380	112.86	21700	21750	21400	28000	15100	21550	21530.83	8.61	0	-545	21783	21666	21533	21416	21283	21725	21475	61	6450	500	15510	50	1	11569113	2499	40.83	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.81	20700	20240417	4.35	29700	-27.27	20240103	20700	4.35	20240417	32150	-32.81	20230905	20700	4.35	20240417	0.39	N	008490	500	60 억		995612	N	N	1	N	00	N
35	20240424	150236	57	100.00	KOSPI		화학	N	N	N	N		N	21650	100	2	0.46	88414850	4107	105.82	21700	21750	21400	28000	15100	21550	21527.84	8.61	0	-470	21783	21666	21533	21416	21283	21725	21475	61	6450	500	15510	50	1	11569113	2505	40.93	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.66	20700	20240417	4.59	29700	-27.10	20240103	20700	4.59	20240417	32150	-32.66	20230905	20700	4.59	20240417	0.39	N	008490	500	60 억		995612	N	N	1	N	00	N
36	20240424	140236	57	100.00	KOSPI		화학	N	N	N	N		N	21550	0	3	0.00	58802600	2727	70.27	21700	21750	21450	28000	15100	21550	21563.11	8.61	0	-511	21783	21666	21533	21416	21283	21725	21475	61	6450	500	15510	50	1	11569113	2493	40.74	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.39	N	008490	500	60 억		995612	N	N	1	N	00	N
37	20240424	130241	57	100.00	KOSPI		화학	N	N	N	N		N	21600	50	2	0.23	48769100	2261	58.26	21700	21750	21450	28000	15100	21550	21569.70	8.61	0	-304	21783	21666	21533	21416	21283	21725	21475	61	6450	500	15510	50	1	11569113	2499	40.83	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.81	20700	20240417	4.35	29700	-27.27	20240103	20700	4.35	20240417	32150	-32.81	20230905	20700	4.35	20240417	0.39	N	008490	500	60 억		995612	N	N	1	N	00	N
38	20240424	120237	57	100.00	KOSPI		화학	N	N	N	N		N	21550	0	3	0.00	39019550	1810	46.64	21700	21750	21450	28000	15100	21550	21557.76	8.61	0	-55	21783	21666	21533	21416	21283	21725	21475	61	6450	500	15510	50	1	11569113	2493	40.74	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.39	N	008490	500	60 억		995612	N	N	1	N	00	N
39	20240424	110236	57	100.00	KOSPI		화학	N	N	N	N		N	21600	50	2	0.23	32114350	1490	38.39	21700	21750	21450	28000	15100	21550	21553.26	8.61	0	8	21783	21666	21533	21416	21283	21725	21475	61	6450	500	15510	50	1	11569113	2499	40.83	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.81	20700	20240417	4.35	29700	-27.27	20240103	20700	4.35	20240417	32150	-32.81	20230905	20700	4.35	20240417	0.39	N	008490	500	60 억		995612	N	N	1	N	00	N
40	20240424	100236	57	100.00	KOSPI		화학	N	N	N	N		N	21550	0	3	0.00	25855300	1200	30.92	21700	21750	21450	28000	15100	21550	21546.08	8.61	0	0	21783	21666	21533	21416	21283	21725	21475	61	6450	500	15510	50	1	11569113	2493	40.74	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.39	N	008490	500	60 억		995612	N	N	1	N	00	N
41	20240424	090236	57	100.00	KOSPI		화학	N	N	N	N		N	21750	200	2	0.93	2691750	124	3.20	21700	21750	21550	28000	15100	21550	21707.66	8.61	0	-8	21783	21666	21533	21416	21283	21725	21475	61	6450	500	15510	50	1	11569113	2516	41.12	0.57	12	0.00	529.00	38064.00	32150	20230905	-32.35	20700	20240417	5.07	29700	-26.77	20240103	20700	5.07	20240417	32150	-32.35	20230905	20700	5.07	20240417	0.39	N	008490	500	60 억		995612	N	N	1	N	00	N
42	20240423	160227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	0	3	0.00	83456350	3880	63.86	21500	21650	21400	28000	15100	21550	21509.33	8.61	0	-1007	21850	21700	21450	21300	21050	21775	21375	61	6450	500	15510	50	1	11569113	2493	40.74	0.57	12	0.03	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.38	N	008490	500	60 억		996467	N	N	1	N	00	N
43	20240423	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	-100	5	-0.46	75040700	3488	57.41	21500	21650	21400	28000	15100	21550	21513.92	8.61	0	-917	21850	21700	21450	21300	21050	21775	21375	61	6450	500	15510	50	1	11569113	2482	40.55	0.56	12	0.03	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.38	N	008490	500	60 억		996467	N	N	10	N	00	N
44	20240423	140236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	-50	5	-0.23	64389900	2993	49.26	21500	21650	21400	28000	15100	21550	21513.45	8.61	0	-815	21850	21700	21450	21300	21050	21775	21375	61	6450	500	15510	50	1	11569113	2487	40.64	0.56	12	0.03	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		996467	N	N	10	N	00	N
45	20240423	130235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	-50	5	-0.23	61294950	2849	46.89	21500	21650	21400	28000	15100	21550	21514.50	8.61	0	-825	21850	21700	21450	21300	21050	21775	21375	61	6450	500	15510	50	1	11569113	2487	40.64	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		996467	N	N	10	N	00	N
46	20240423	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	-150	5	-0.70	56510650	2626	43.22	21500	21650	21400	28000	15100	21550	21519.62	8.61	0	-817	21850	21700	21450	21300	21050	21775	21375	61	6450	500	15510	50	1	11569113	2476	40.45	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.44	20700	20240417	3.38	29700	-27.95	20240103	20700	3.38	20240417	32150	-33.44	20230905	20700	3.38	20240417	0.38	N	008490	500	60 억		996467	N	N	10	N	00	N
47	20240423	110235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	-50	5	-0.23	36367950	1687	27.76	21500	21650	21450	28000	15100	21550	21557.78	8.61	0	-323	21850	21700	21450	21300	21050	21775	21375	61	6450	500	15510	50	1	11569113	2487	40.64	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.38	N	008490	500	60 억		996467	N	N	10	N	00	N
48	20240423	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	0	3	0.00	19953800	926	15.24	21500	21650	21500	28000	15100	21550	21548.37	8.61	0	-49	21850	21700	21450	21300	21050	21775	21375	61	6450	500	15510	50	1	11569113	2493	40.74	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.38	N	008490	500	60 억		996467	N	N	10	N	00	N
49	20240423	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	0	3	0.00	1593700	74	1.22	21500	21550	21500	28000	15100	21550	21535.71	8.61	0	-27	21850	21700	21450	21300	21050	21775	21375	61	6450	500	15510	50	1	11569113	2493	40.74	0.57	12	0.00	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.38	N	008490	500	60 억		996467	N	N	10	N	00	N
50	20240422	160235	57	100.00	KOSPI		화학	N	N	N	N		N	21550	400	2	1.89	129129100	6038	51.30	21300	21600	21200	27450	14850	21150	21386.07	8.61	0	282	21883	21516	21183	20816	20483	21350	20650	61	6300	500	15220	50	1	11569113	2493	40.74	0.57	12	0.05	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.37	N	008490	500	60 억		996194	N	N	10	N	00	N
51	20240422	150234	57	100.00	KOSPI		화학	N	N	N	N		N	21450	300	2	1.42	121390900	5678	48.24	21300	21600	21200	27450	14850	21150	21379.17	8.61	0	176	21883	21516	21183	20816	20483	21350	20650	61	6300	500	15220	50	1	11569113	2482	40.55	0.56	12	0.05	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.37	N	008490	500	60 억		996194	N	N	0	N	00	N
52	20240422	140234	57	100.00	KOSPI		화학	N	N	N	N		N	21350	200	2	0.95	53931950	2525	21.45	21300	21500	21200	27450	14850	21150	21359.19	8.61	0	-59	21883	21516	21183	20816	20483	21350	20650	61	6300	500	15220	50	1	11569113	2470	40.36	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.37	N	008490	500	60 억		996194	N	N	0	N	00	N
53	20240422	130234	57	100.00	KOSPI		화학	N	N	N	N		N	21350	200	2	0.95	43981250	2059	17.49	21300	21500	21200	27450	14850	21150	21360.49	8.61	0	-14	21883	21516	21183	20816	20483	21350	20650	61	6300	500	15220	50	1	11569113	2470	40.36	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.37	N	008490	500	60 억		996194	N	N	0	N	00	N
54	20240422	120234	57	100.00	KOSPI		화학	N	N	N	N		N	21350	200	2	0.95	34580050	1618	13.75	21300	21500	21200	27450	14850	21150	21372.10	8.61	0	-34	21883	21516	21183	20816	20483	21350	20650	61	6300	500	15220	50	1	11569113	2470	40.36	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.37	N	008490	500	60 억		996194	N	N	0	N	00	N
55	20240422	110234	57	100.00	KOSPI		화학	N	N	N	N		N	21350	200	2	0.95	28970200	1355	11.51	21300	21500	21200	27450	14850	21150	21380.22	8.61	0	-62	21883	21516	21183	20816	20483	21350	20650	61	6300	500	15220	50	1	11569113	2470	40.36	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.37	N	008490	500	60 억		996194	N	N	0	N	00	N
56	20240422	100235	57	100.00	KOSPI		화학	N	N	N	N		N	21400	250	2	1.18	18375500	859	7.30	21300	21500	21200	27450	14850	21150	21391.73	8.61	0	-160	21883	21516	21183	20816	20483	21350	20650	61	6300	500	15220	50	1	11569113	2476	40.45	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.44	20700	20240417	3.38	29700	-27.95	20240103	20700	3.38	20240417	32150	-33.44	20230905	20700	3.38	20240417	0.37	N	008490	500	60 억		996194	N	N	0	N	00	N
57	20240422	090234	57	100.00	KOSPI		화학	N	N	N	N		N	21200	50	2	0.24	1448100	68	0.58	21300	21300	21200	27450	14850	21150	21295.59	8.61	0	-33	21883	21516	21183	20816	20483	21350	20650	61	6300	500	15220	50	1	11569113	2453	40.08	0.56	12	0.00	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.37	N	008490	500	60 억		996194	N	N	0	N	00	N
58	20240419	160227	57	100.00	KOSPI		화학	N	N	N	N		N	21150	-250	5	-1.17	249065500	11767	277.39	21450	21550	20850	27800	15000	21400	21166.44	8.60	0	1984	21866	21632	21216	20982	20566	21750	21100	61	6400	500	15400	50	1	11569113	2447	39.98	0.56	12	0.10	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.37	N	008490	500	60 억		994677	N	N	0	N	00	N
59	20240419	150227	57	100.00	KOSPI		화학	N	N	N	N		N	21100	-300	5	-1.40	218361650	10306	242.95	21450	21550	21000	27800	15000	21400	21187.82	8.60	0	1944	21866	21632	21216	20982	20566	21750	21100	61	6400	500	15400	50	1	11569113	2441	39.89	0.55	12	0.09	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.37	N	008490	500	60 억		994677	N	N	0	N	00	N
60	20240419	140225	57	100.00	KOSPI		화학	N	N	N	N		N	21350	-50	5	-0.23	159854450	7524	177.37	21450	21550	21000	27800	15000	21400	21245.94	8.60	0	493	21866	21632	21216	20982	20566	21750	21100	61	6400	500	15400	50	1	11569113	2470	40.36	0.56	12	0.07	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.37	N	008490	500	60 억		994677	N	N	0	N	00	N
61	20240419	130228	57	100.00	KOSPI		화학	N	N	N	N		N	21200	-200	5	-0.93	119376400	5615	132.37	21450	21550	21000	27800	15000	21400	21260.27	8.60	0	368	21866	21632	21216	20982	20566	21750	21100	61	6400	500	15400	50	1	11569113	2453	40.08	0.56	12	0.05	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.37	N	008490	500	60 억		994677	N	N	0	N	00	N
62	20240419	120227	57	100.00	KOSPI		화학	N	N	N	N		N	21100	-300	5	-1.40	114492750	5384	126.92	21450	21550	21000	27800	15000	21400	21265.37	8.60	0	288	21866	21632	21216	20982	20566	21750	21100	61	6400	500	15400	50	1	11569113	2441	39.89	0.55	12	0.05	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.37	N	008490	500	60 억		994677	N	N	0	N	00	N
63	20240419	110227	57	100.00	KOSPI		화학	N	N	N	N		N	21150	-250	5	-1.17	80312450	3763	88.71	21450	21550	21150	27800	15000	21400	21342.67	8.60	0	-166	21866	21632	21216	20982	20566	21750	21100	61	6400	500	15400	50	1	11569113	2447	39.98	0.56	12	0.03	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.37	N	008490	500	60 억		994677	N	N	0	N	00	N
64	20240419	100227	57	100.00	KOSPI		화학	N	N	N	N		N	21550	150	2	0.70	27617900	1290	30.41	21450	21550	21300	27800	15000	21400	21409.22	8.60	0	7	21866	21632	21216	20982	20566	21750	21100	61	6400	500	15400	50	1	11569113	2493	40.74	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.37	N	008490	500	60 억		994677	N	N	0	N	00	N
65	20240419	090225	57	100.00	KOSPI		화학	N	N	N	N		N	21500	100	2	0.47	5467900	255	6.01	21450	21500	21350	27800	15000	21400	21442.75	8.60	0	-191	21866	21632	21216	20982	20566	21750	21100	61	6400	500	15400	50	1	11569113	2487	40.64	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.37	N	008490	500	60 억		994677	N	N	0	N	00	N
66	20240418	160225	57	100.00	KOSPI		화학	N	N	N	N		N	21400	400	2	1.90	90057050	4242	61.25	21000	21450	20800	27300	14700	21000	21229.86	8.60	0	-393	21466	21232	20966	20732	20466	21350	20850	61	6300	500	15120	50	1	11569113	2476	40.45	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.44	20700	20240417	3.38	29700	-27.95	20240103	20700	3.38	20240417	32150	-33.44	20230905	20700	3.38	20240417	0.34	N	008490	500	60 억		994685	N	N	1	N	00	N
67	20240418	150226	57	100.00	KOSPI		화학	N	N	N	N		N	21400	400	2	1.90	84028100	3960	57.18	21000	21400	20800	27300	14700	21000	21219.22	8.60	0	-361	21466	21232	20966	20732	20466	21350	20850	61	6300	500	15120	50	1	11569113	2476	40.45	0.56	12	0.03	529.00	38064.00	32150	20230905	-33.44	20700	20240417	3.38	29700	-27.95	20240103	20700	3.38	20240417	32150	-33.44	20230905	20700	3.38	20240417	0.34	N	008490	500	60 억		994685	N	N	1	N	00	N
68	20240418	140227	57	100.00	KOSPI		화학	N	N	N	N		N	21150	150	2	0.71	55263200	2610	37.68	21000	21400	20800	27300	14700	21000	21173.64	8.60	0	-560	21466	21232	20966	20732	20466	21350	20850	61	6300	500	15120	50	1	11569113	2447	39.98	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		994685	N	N	1	N	00	N
69	20240418	130227	57	100.00	KOSPI		화학	N	N	N	N		N	21150	150	2	0.71	49354250	2330	33.64	21000	21400	20800	27300	14700	21000	21182.08	8.60	0	-505	21466	21232	20966	20732	20466	21350	20850	61	6300	500	15120	50	1	11569113	2447	39.98	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		994685	N	N	1	N	00	N
70	20240418	120225	57	100.00	KOSPI		화학	N	N	N	N		N	21200	200	2	0.95	43981800	2076	29.97	21000	21400	20800	27300	14700	21000	21185.84	8.60	0	-434	21466	21232	20966	20732	20466	21350	20850	61	6300	500	15120	50	1	11569113	2453	40.08	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		994685	N	N	1	N	00	N
71	20240418	110226	57	100.00	KOSPI		화학	N	N	N	N		N	21250	250	2	1.19	32931050	1555	22.45	21000	21400	20800	27300	14700	21000	21177.52	8.60	0	-358	21466	21232	20966	20732	20466	21350	20850	61	6300	500	15120	50	1	11569113	2458	40.17	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		994685	N	N	1	N	00	N
72	20240418	100226	57	100.00	KOSPI		화학	N	N	N	N		N	21250	250	2	1.19	29062300	1373	19.82	21000	21400	20800	27300	14700	21000	21167.01	8.60	0	-283	21466	21232	20966	20732	20466	21350	20850	61	6300	500	15120	50	1	11569113	2458	40.17	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		994685	N	N	1	N	00	N
73	20240418	090226	57	100.00	KOSPI		화학	N	N	N	N		N	21000	0	3	0.00	420000	20	0.29	21000	21000	21000	27300	14700	21000	21000.00	8.60	0	0	21466	21232	20966	20732	20466	21350	20850	61	6300	500	15120	50	1	11569113	2430	39.70	0.55	12	0.00	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		994685	N	N	1	N	00	N
74	20240417	160223	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21000	100	2	0.48	144808500	6926	56.64	20850	21200	20700	27150	14650	20900	20907.72	8.60	0	161	21300	21100	21000	20800	20700	21050	20750	61	6250	500	15040	50	1	11569113	2430	39.70	0.55	12	0.06	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.33	N	008490	500	60 억		994484	N	N	1	N	00	N
75	20240417	150227	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21000	100	2	0.48	111596650	5335	43.63	20850	21200	20700	27150	14650	20900	20917.84	8.60	0	276	21300	21100	21000	20800	20700	21050	20750	61	6250	500	15040	50	1	11569113	2430	39.70	0.55	12	0.05	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.33	N	008490	500	60 억		994484	N	N	25	N	00	N
76	20240417	140225	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	20950	50	2	0.24	85776700	4105	33.57	20850	21200	20700	27150	14650	20900	20895.66	8.60	0	280	21300	21100	21000	20800	20700	21050	20750	61	6250	500	15040	50	1	11569113	2424	39.60	0.55	12	0.04	529.00	38064.00	32150	20230905	-34.84	20700	20240417	1.21	29700	-29.46	20240103	20700	1.21	20240417	32150	-34.84	20230905	20700	1.21	20240417	0.33	N	008490	500	60 억		994484	N	N	25	N	00	N
77	20240417	130227	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21000	100	2	0.48	73114050	3499	28.61	20850	21200	20700	27150	14650	20900	20895.70	8.60	0	339	21300	21100	21000	20800	20700	21050	20750	61	6250	500	15040	50	1	11569113	2430	39.70	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.33	N	008490	500	60 억		994484	N	N	25	N	00	N
78	20240417	120225	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21000	100	2	0.48	31577150	1504	12.30	20850	21200	20850	27150	14650	20900	20995.45	8.60	0	15	21300	21100	21000	20800	20700	21050	20750	61	6250	500	15040	50	1	11569113	2430	39.70	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.68	20850	20240417	0.72	29700	-29.29	20240103	20850	0.72	20240417	32150	-34.68	20230905	20850	0.72	20240417	0.33	N	008490	500	60 억		994484	N	N	25	N	00	N
79	20240417	110226	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21000	100	2	0.48	24297800	1158	9.47	20850	21200	20850	27150	14650	20900	20982.56	8.60	0	15	21300	21100	21000	20800	20700	21050	20750	61	6250	500	15040	50	1	11569113	2430	39.70	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.68	20850	20240417	0.72	29700	-29.29	20240103	20850	0.72	20240417	32150	-34.68	20230905	20850	0.72	20240417	0.33	N	008490	500	60 억		994484	N	N	25	N	00	N
80	20240417	100224	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21150	250	2	1.20	15387450	734	6.00	20850	21200	20850	27150	14650	20900	20963.83	8.60	0	19	21300	21100	21000	20800	20700	21050	20750	61	6250	500	15040	50	1	11569113	2447	39.98	0.56	12	0.01	529.00	38064.00	32150	20230905	-34.21	20850	20240417	1.44	29700	-28.79	20240103	20850	1.44	20240417	32150	-34.21	20230905	20850	1.44	20240417	0.33	N	008490	500	60 억		994484	N	N	25	N	00	N
81	20240417	090225	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	20850	-50	5	-0.24	2064150	99	0.81	20850	20850	20850	27150	14650	20900	20850.00	8.60	0	0	21300	21100	21000	20800	20700	21050	20750	61	6250	500	15040	50	1	11569113	2412	39.41	0.55	12	0.00	529.00	38064.00	32150	20230905	-35.15	20850	20240417	0.00	29700	-29.80	20240103	20850	0.00	20240417	32150	-35.15	20230905	20850	0.00	20240417	0.33	N	008490	500	60 억		994484	N	N	25	N	00	N
82	20240416	160227	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	20900	-300	5	-1.42	256794400	12228	123.67	21100	21200	20900	27550	14850	21200	21000.52	8.60	0	26	21566	21382	21266	21082	20966	21325	21025	61	6350	500	15260	50	1	11569113	2418	39.51	0.55	12	0.11	529.00	38064.00	32150	20230905	-34.99	20900	20240416	0.00	29700	-29.63	20240103	20900	0.00	20240416	32150	-34.99	20230905	20900	0.00	20240416	0.35	N	008490	500	60 억		994484	N	N	25	N	00	N
83	20240416	150225	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	20950	-250	5	-1.18	229711700	10933	110.57	21100	21200	20900	27550	14850	21200	21010.86	8.60	0	33	21566	21382	21266	21082	20966	21325	21025	61	6350	500	15260	50	1	11569113	2424	39.60	0.55	12	0.09	529.00	38064.00	32150	20230905	-34.84	20900	20240416	0.24	29700	-29.46	20240103	20900	0.24	20240416	32150	-34.84	20230905	20900	0.24	20240416	0.35	N	008490	500	60 억		994484	N	N	1	N	00	N
84	20240416	140224	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21050	-150	5	-0.71	212263550	10100	102.14	21100	21200	20900	27550	14850	21200	21016.19	8.60	0	-21	21566	21382	21266	21082	20966	21325	21025	61	6350	500	15260	50	1	11569113	2435	39.79	0.55	12	0.09	529.00	38064.00	32150	20230905	-34.53	20900	20240416	0.72	29700	-29.12	20240103	20900	0.72	20240416	32150	-34.53	20230905	20900	0.72	20240416	0.35	N	008490	500	60 억		994484	N	N	1	N	00	N
85	20240416	130224	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21050	-150	5	-0.71	202556450	9638	97.47	21100	21200	20900	27550	14850	21200	21016.44	8.60	0	-28	21566	21382	21266	21082	20966	21325	21025	61	6350	500	15260	50	1	11569113	2435	39.79	0.55	12	0.08	529.00	38064.00	32150	20230905	-34.53	20900	20240416	0.72	29700	-29.12	20240103	20900	0.72	20240416	32150	-34.53	20230905	20900	0.72	20240416	0.35	N	008490	500	60 억		994484	N	N	1	N	00	N
86	20240416	120227	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21100	-100	5	-0.47	147659100	7019	70.99	21100	21200	21000	27550	14850	21200	21037.06	8.60	0	79	21566	21382	21266	21082	20966	21325	21025	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.06	529.00	38064.00	32150	20230905	-34.37	21000	20240416	0.48	29700	-28.96	20240103	21000	0.48	20240416	32150	-34.37	20230905	21000	0.48	20240416	0.35	N	008490	500	60 억		994484	N	N	1	N	00	N
87	20240416	110226	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21050	-150	5	-0.71	100351950	4773	48.27	21100	21200	21000	27550	14850	21200	21024.92	8.60	0	-28	21566	21382	21266	21082	20966	21325	21025	61	6350	500	15260	50	1	11569113	2435	39.79	0.55	12	0.04	529.00	38064.00	32150	20230905	-34.53	21000	20240416	0.24	29700	-29.12	20240103	21000	0.24	20240416	32150	-34.53	20230905	21000	0.24	20240416	0.35	N	008490	500	60 억		994484	N	N	1	N	00	N
88	20240416	100224	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21050	-150	5	-0.71	31915200	1515	15.32	21100	21200	21000	27550	14850	21200	21066.14	8.60	0	-21	21566	21382	21266	21082	20966	21325	21025	61	6350	500	15260	50	1	11569113	2435	39.79	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.53	21000	20240416	0.24	29700	-29.12	20240103	21000	0.24	20240416	32150	-34.53	20230905	21000	0.24	20240416	0.35	N	008490	500	60 억		994484	N	N	1	N	00	N
89	20240416	090222	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21100	-100	5	-0.47	2996200	142	1.44	21100	21100	21100	27550	14850	21200	21100.00	8.60	0	12	21566	21382	21266	21082	20966	21325	21025	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.00	529.00	38064.00	32150	20230905	-34.37	21100	20240416	0.00	29700	-28.96	20240103	21100	0.00	20240416	32150	-34.37	20230905	21100	0.00	20240416	0.35	N	008490	500	60 억		994484	N	N	1	N	00	N
90	20240415	160223	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21200	-250	5	-1.17	209624950	9878	170.81	21450	21450	21150	27850	15050	21450	21221.47	8.60	0	-44	21850	21650	21550	21350	21250	21600	21300	61	6400	500	15440	50	1	11569113	2453	40.08	0.56	12	0.09	529.00	38064.00	32150	20230905	-34.06	21150	20240415	0.24	29700	-28.62	20240103	21150	0.24	20240415	32150	-34.06	20230905	21150	0.24	20240415	0.35	N	008490	500	60 억		994584	N	N	1	N	00	N
91	20240415	150223	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21350	-100	5	-0.47	196446700	9257	160.07	21450	21450	21150	27850	15050	21450	21221.42	8.60	0	-98	21850	21650	21550	21350	21250	21600	21300	61	6400	500	15440	50	1	11569113	2470	40.36	0.56	12	0.08	529.00	38064.00	32150	20230905	-33.59	21150	20240415	0.95	29700	-28.11	20240103	21150	0.95	20240415	32150	-33.59	20230905	21150	0.95	20240415	0.35	N	008490	500	60 억		994584	N	N	1	N	00	N
92	20240415	140223	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21300	-150	5	-0.70	171624900	8085	139.81	21450	21450	21150	27850	15050	21450	21227.57	8.60	0	-145	21850	21650	21550	21350	21250	21600	21300	61	6400	500	15440	50	1	11569113	2464	40.26	0.56	12	0.07	529.00	38064.00	32150	20230905	-33.75	21150	20240415	0.71	29700	-28.28	20240103	21150	0.71	20240415	32150	-33.75	20230905	21150	0.71	20240415	0.35	N	008490	500	60 억		994584	N	N	1	N	00	N
93	20240415	130222	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21200	-250	5	-1.17	162624300	7662	132.49	21450	21450	21150	27850	15050	21450	21224.78	8.60	0	-144	21850	21650	21550	21350	21250	21600	21300	61	6400	500	15440	50	1	11569113	2453	40.08	0.56	12	0.07	529.00	38064.00	32150	20230905	-34.06	21150	20240415	0.24	29700	-28.62	20240103	21150	0.24	20240415	32150	-34.06	20230905	21150	0.24	20240415	0.35	N	008490	500	60 억		994584	N	N	1	N	00	N
94	20240415	120223	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21250	-200	5	-0.93	131563150	6195	107.12	21450	21450	21150	27850	15050	21450	21236.99	8.60	0	-143	21850	21650	21550	21350	21250	21600	21300	61	6400	500	15440	50	1	11569113	2458	40.17	0.56	12	0.05	529.00	38064.00	32150	20230905	-33.90	21150	20240415	0.47	29700	-28.45	20240103	21150	0.47	20240415	32150	-33.90	20230905	21150	0.47	20240415	0.35	N	008490	500	60 억		994584	N	N	1	N	00	N
95	20240415	110224	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21200	-250	5	-1.17	114225400	5377	92.98	21450	21450	21200	27850	15050	21450	21243.33	8.60	0	-144	21850	21650	21550	21350	21250	21600	21300	61	6400	500	15440	50	1	11569113	2453	40.08	0.56	12	0.05	529.00	38064.00	32150	20230905	-34.06	21200	20240415	0.00	29700	-28.62	20240103	21200	0.00	20240415	32150	-34.06	20230905	21200	0.00	20240415	0.35	N	008490	500	60 억		994584	N	N	1	N	00	N
96	20240415	100222	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21250	-200	5	-0.93	86868150	4087	70.67	21450	21450	21200	27850	15050	21450	21254.75	8.60	0	-143	21850	21650	21550	21350	21250	21600	21300	61	6400	500	15440	50	1	11569113	2458	40.17	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.90	21200	20240415	0.24	29700	-28.45	20240103	21200	0.24	20240415	32150	-33.90	20230905	21200	0.24	20240415	0.35	N	008490	500	60 억		994584	N	N	1	N	00	N
97	20240415	090223	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21350	-100	5	-0.47	7116800	332	5.74	21450	21450	21350	27850	15050	21450	21436.14	8.60	0	-44	21850	21650	21550	21350	21250	21600	21300	61	6400	500	15440	50	1	11569113	2470	40.36	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.59	21350	20240415	0.00	29700	-28.11	20240103	21350	0.00	20240415	32150	-33.59	20230905	21350	0.00	20240415	0.35	N	008490	500	60 억		994584	N	N	1	N	00	N
98	20240412	160223	57	100.00	KOSPI		화학	N	N	N	N		N	21450	-150	5	-0.69	124923300	5783	59.66	21700	21750	21450	28050	15150	21600	21601.82	8.60	0	-470	22000	21800	21600	21400	21200	21900	21500	61	6450	500	15550	50	1	11569113	2482	40.55	0.56	12	0.05	529.00	38064.00	32150	20230905	-33.28	21400	20240411	0.23	29700	-27.78	20240103	21400	0.23	20240411	32150	-33.28	20230905	21400	0.23	20240411	0.33	N	008490	500	60 억		994729	N	N	1	N	00	N
99	20240412	150223	57	100.00	KOSPI		화학	N	N	N	N		N	21600	0	3	0.00	116507350	5391	55.61	21700	21750	21500	28050	15150	21600	21611.45	8.60	0	-531	22000	21800	21600	21400	21200	21900	21500	61	6450	500	15550	50	1	11569113	2499	40.83	0.57	12	0.05	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.33	N	008490	500	60 억		994729	N	N	0	N	00	N
100	20240412	140224	57	100.00	KOSPI		화학	N	N	N	N		N	21550	-50	5	-0.23	85310100	3942	40.66	21700	21750	21550	28050	15150	21600	21641.32	8.60	0	-316	22000	21800	21600	21400	21200	21900	21500	61	6450	500	15550	50	1	11569113	2493	40.74	0.57	12	0.03	529.00	38064.00	32150	20230905	-32.97	21400	20240411	0.70	29700	-27.44	20240103	21400	0.70	20240411	32150	-32.97	20230905	21400	0.70	20240411	0.33	N	008490	500	60 억		994729	N	N	0	N	00	N
101	20240412	130222	57	100.00	KOSPI		화학	N	N	N	N		N	21600	0	3	0.00	70599000	3260	33.63	21700	21750	21600	28050	15150	21600	21656.13	8.60	0	-149	22000	21800	21600	21400	21200	21900	21500	61	6450	500	15550	50	1	11569113	2499	40.83	0.57	12	0.03	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.33	N	008490	500	60 억		994729	N	N	0	N	00	N
102	20240412	120223	57	100.00	KOSPI		화학	N	N	N	N		N	21700	100	2	0.46	59097300	2728	28.14	21700	21750	21600	28050	15150	21600	21663.23	8.60	0	-15	22000	21800	21600	21400	21200	21900	21500	61	6450	500	15550	50	1	11569113	2510	41.02	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.50	21400	20240411	1.40	29700	-26.94	20240103	21400	1.40	20240411	32150	-32.50	20230905	21400	1.40	20240411	0.33	N	008490	500	60 억		994729	N	N	0	N	00	N
103	20240412	110221	57	100.00	KOSPI		화학	N	N	N	N		N	21600	0	3	0.00	46849450	2162	22.30	21700	21750	21600	28050	15150	21600	21669.50	8.60	0	138	22000	21800	21600	21400	21200	21900	21500	61	6450	500	15550	50	1	11569113	2499	40.83	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.33	N	008490	500	60 억		994729	N	N	0	N	00	N
104	20240412	100222	57	100.00	KOSPI		화학	N	N	N	N		N	21750	150	2	0.69	21393800	986	10.17	21700	21750	21600	28050	15150	21600	21697.57	8.60	0	18	22000	21800	21600	21400	21200	21900	21500	61	6450	500	15550	50	1	11569113	2516	41.12	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.35	21400	20240411	1.64	29700	-26.77	20240103	21400	1.64	20240411	32150	-32.35	20230905	21400	1.64	20240411	0.33	N	008490	500	60 억		994729	N	N	0	N	00	N
105	20240412	090222	57	100.00	KOSPI		화학	N	N	N	N		N	21600	0	3	0.00	1710750	79	0.81	21700	21750	21600	28050	15150	21600	21655.06	8.60	0	-18	22000	21800	21600	21400	21200	21900	21500	61	6450	500	15550	50	1	11569113	2499	40.83	0.57	12	0.00	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.33	N	008490	500	60 억		994729	N	N	0	N	00	N
106	20240411	160220	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21600	-200	5	-0.92	208093350	9661	61.83	21550	21800	21400	28300	15300	21800	21539.46	8.59	0	333	22566	22182	21966	21582	21366	22075	21475	61	6500	500	15690	50	1	11569113	2499	40.83	0.57	12	0.08	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.32	N	008490	500	60 억		994291	N	N	47	N	00	N
107	20240411	150225	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21600	-200	5	-0.92	199503800	9263	59.28	21550	21800	21400	28300	15300	21800	21537.71	8.59	0	352	22566	22182	21966	21582	21366	22075	21475	61	6500	500	15690	50	1	11569113	2499	40.83	0.57	12	0.08	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.32	N	008490	500	60 억		994291	N	N	47	N	00	N
108	20240411	140227	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21600	-200	5	-0.92	181936100	8448	54.07	21550	21800	21400	28300	15300	21800	21536.00	8.59	0	317	22566	22182	21966	21582	21366	22075	21475	61	6500	500	15690	50	1	11569113	2499	40.83	0.57	12	0.07	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.32	N	008490	500	60 억		994291	N	N	47	N	00	N
109	20240411	130219	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21600	-200	5	-0.92	164575850	7642	48.91	21550	21800	21400	28300	15300	21800	21535.70	8.59	0	275	22566	22182	21966	21582	21366	22075	21475	61	6500	500	15690	50	1	11569113	2499	40.83	0.57	12	0.07	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.32	N	008490	500	60 억		994291	N	N	47	N	00	N
110	20240411	120221	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21600	-200	5	-0.92	154735600	7186	45.99	21550	21800	21400	28300	15300	21800	21532.93	8.59	0	332	22566	22182	21966	21582	21366	22075	21475	61	6500	500	15690	50	1	11569113	2499	40.83	0.57	12	0.06	529.00	38064.00	32150	20230905	-32.81	21400	20240411	0.93	29700	-27.27	20240103	21400	0.93	20240411	32150	-32.81	20230905	21400	0.93	20240411	0.32	N	008490	500	60 억		994291	N	N	47	N	00	N
111	20240411	110221	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21700	-100	5	-0.46	140410750	6522	41.74	21550	21800	21400	28300	15300	21800	21528.79	8.59	0	728	22566	22182	21966	21582	21366	22075	21475	61	6500	500	15690	50	1	11569113	2510	41.02	0.57	12	0.06	529.00	38064.00	32150	20230905	-32.50	21400	20240411	1.40	29700	-26.94	20240103	21400	1.40	20240411	32150	-32.50	20230905	21400	1.40	20240411	0.32	N	008490	500	60 억		994291	N	N	47	N	00	N
112	20240411	100222	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21550	-250	5	-1.15	98906700	4598	29.43	21550	21800	21400	28300	15300	21800	21510.81	8.59	0	69	22566	22182	21966	21582	21366	22075	21475	61	6500	500	15690	50	1	11569113	2493	40.74	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.97	21400	20240411	0.70	29700	-27.44	20240103	21400	0.70	20240411	32150	-32.97	20230905	21400	0.70	20240411	0.32	N	008490	500	60 억		994291	N	N	47	N	00	N
113	20240411	090221	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21800	0	3	0.00	8880450	412	2.64	21550	21800	21550	28300	15300	21800	21554.49	8.59	0	18	22566	22182	21966	21582	21366	22075	21475	61	6500	500	15690	50	1	11569113	2522	41.21	0.57	12	0.00	529.00	38064.00	32150	20230905	-32.19	21550	20240411	1.16	29700	-26.60	20240103	21550	1.16	20240411	32150	-32.19	20230905	21550	1.16	20240411	0.32	N	008490	500	60 억		994291	N	N	47	N	00	N
114	20240409	160218	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21800	-250	5	-1.13	341027600	15571	95.82	22350	22350	21750	28650	15450	22050	21901.46	8.62	0	-3092	22683	22366	22183	21866	21683	22275	21775	61	6600	500	15870	50	1	11569113	2522	41.21	0.57	12	0.13	529.00	38064.00	32150	20230905	-32.19	21750	20240409	0.23	29700	-26.60	20240103	21750	0.23	20240409	32150	-32.19	20230905	21750	0.23	20240409	0.33	N	008490	500	60 억		997321	N	N	47	N	00	N
115	20240409	150219	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21850	-200	5	-0.91	314438800	14352	88.32	22350	22350	21750	28650	15450	22050	21909.06	8.62	0	-2331	22683	22366	22183	21866	21683	22275	21775	61	6600	500	15870	50	1	11569113	2528	41.30	0.57	12	0.12	529.00	38064.00	32150	20230905	-32.04	21750	20240409	0.46	29700	-26.43	20240103	21750	0.46	20240409	32150	-32.04	20230905	21750	0.46	20240409	0.33	N	008490	500	60 억		997321	N	N	0	N	00	N
116	20240409	140222	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21850	-200	5	-0.91	246290250	11233	69.13	22350	22350	21750	28650	15450	22050	21925.60	8.62	0	-2014	22683	22366	22183	21866	21683	22275	21775	61	6600	500	15870	50	1	11569113	2528	41.30	0.57	12	0.10	529.00	38064.00	32150	20230905	-32.04	21750	20240409	0.46	29700	-26.43	20240103	21750	0.46	20240409	32150	-32.04	20230905	21750	0.46	20240409	0.33	N	008490	500	60 억		997321	N	N	0	N	00	N
117	20240409	130219	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21850	-200	5	-0.91	216465150	9870	60.74	22350	22350	21750	28650	15450	22050	21931.63	8.62	0	-1815	22683	22366	22183	21866	21683	22275	21775	61	6600	500	15870	50	1	11569113	2528	41.30	0.57	12	0.09	529.00	38064.00	32150	20230905	-32.04	21750	20240409	0.46	29700	-26.43	20240103	21750	0.46	20240409	32150	-32.04	20230905	21750	0.46	20240409	0.33	N	008490	500	60 억		997321	N	N	0	N	00	N
118	20240409	120219	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21800	-250	5	-1.13	209112750	9534	58.67	22350	22350	21750	28650	15450	22050	21933.37	8.62	0	-1790	22683	22366	22183	21866	21683	22275	21775	61	6600	500	15870	50	1	11569113	2522	41.21	0.57	12	0.08	529.00	38064.00	32150	20230905	-32.19	21750	20240409	0.23	29700	-26.60	20240103	21750	0.23	20240409	32150	-32.19	20230905	21750	0.23	20240409	0.33	N	008490	500	60 억		997321	N	N	0	N	00	N
119	20240409	110220	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	21900	-150	5	-0.68	133737900	6085	37.45	22350	22350	21900	28650	15450	22050	21978.29	8.62	0	-1559	22683	22366	22183	21866	21683	22275	21775	61	6600	500	15870	50	1	11569113	2534	41.40	0.58	12	0.05	529.00	38064.00	32150	20230905	-31.88	21900	20240409	0.00	29700	-26.26	20240103	21900	0.00	20240409	32150	-31.88	20230905	21900	0.00	20240409	0.33	N	008490	500	60 억		997321	N	N	0	N	00	N
120	20240409	100218	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22050	0	3	0.00	78195250	3559	21.90	22350	22350	21900	28650	15450	22050	21971.13	8.62	0	-361	22683	22366	22183	21866	21683	22275	21775	61	6600	500	15870	50	1	11569113	2551	41.68	0.58	12	0.03	529.00	38064.00	32150	20230905	-31.42	21900	20240409	0.68	29700	-25.76	20240103	21900	0.68	20240409	32150	-31.42	20230905	21900	0.68	20240409	0.33	N	008490	500	60 억		997321	N	N	0	N	00	N
121	20240409	090222	57	100.00	KOSPI		화학	N	N	N	N		N	22050	0	3	0.00	1684400	76	0.47	22350	22350	22050	28650	15450	22050	22163.16	8.62	0	-6	22683	22366	22183	21866	21683	22275	21775	61	6600	500	15870	50	1	11569113	2551	41.68	0.58	12	0.00	529.00	38064.00	32150	20230905	-31.42	22000	20240408	0.23	29700	-25.76	20240103	22000	0.23	20240408	32150	-31.42	20230905	22000	0.23	20240408	0.33	N	008490	500	60 억		997321	N	N	0	N	00	N
122	20240408	160220	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22050	-300	5	-1.34	358594250	16220	414.09	22500	22500	22000	29050	15650	22350	22108.15	8.65	0	-2590	22650	22500	22400	22250	22150	22450	22200	61	6700	500	16090	50	1	11569113	2551	41.68	0.58	12	0.14	529.00	38064.00	32150	20230905	-31.42	22000	20240408	0.23	29700	-25.76	20240103	22000	0.23	20240408	32150	-31.42	20230905	22000	0.23	20240408	0.32	N	008490	500	60 억		1000263	N	N	146	N	00	N
123	20240408	150220	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22100	-250	5	-1.12	286718400	12955	330.74	22500	22500	22000	29050	15650	22350	22131.87	8.65	0	-2400	22650	22500	22400	22250	22150	22450	22200	61	6700	500	16090	50	1	11569113	2557	41.78	0.58	12	0.11	529.00	38064.00	32150	20230905	-31.26	22000	20240408	0.45	29700	-25.59	20240103	22000	0.45	20240408	32150	-31.26	20230905	22000	0.45	20240408	0.32	N	008490	500	60 억		1000263	N	N	146	N	00	N
124	20240408	140220	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22150	-200	5	-0.89	260903300	11788	300.94	22500	22500	22000	29050	15650	22350	22132.96	8.65	0	-2059	22650	22500	22400	22250	22150	22450	22200	61	6700	500	16090	50	1	11569113	2563	41.87	0.58	12	0.10	529.00	38064.00	32150	20230905	-31.10	22000	20240408	0.68	29700	-25.42	20240103	22000	0.68	20240408	32150	-31.10	20230905	22000	0.68	20240408	0.32	N	008490	500	60 억		1000263	N	N	146	N	00	N
125	20240408	130220	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22150	-200	5	-0.89	194651300	8786	224.30	22500	22500	22000	29050	15650	22350	22154.71	8.65	0	-1295	22650	22500	22400	22250	22150	22450	22200	61	6700	500	16090	50	1	11569113	2563	41.87	0.58	12	0.08	529.00	38064.00	32150	20230905	-31.10	22000	20240408	0.68	29700	-25.42	20240103	22000	0.68	20240408	32150	-31.10	20230905	22000	0.68	20240408	0.32	N	008490	500	60 억		1000263	N	N	146	N	00	N
126	20240408	120219	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22100	-250	5	-1.12	155732300	7023	179.30	22500	22500	22050	29050	15650	22350	22174.61	8.65	0	-733	22650	22500	22400	22250	22150	22450	22200	61	6700	500	16090	50	1	11569113	2557	41.78	0.58	12	0.06	529.00	38064.00	32150	20230905	-31.26	22050	20240408	0.23	29700	-25.59	20240103	22050	0.23	20240408	32150	-31.26	20230905	22050	0.23	20240408	0.32	N	008490	500	60 억		1000263	N	N	146	N	00	N
127	20240408	110221	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22300	-50	5	-0.22	101408850	4562	116.47	22500	22500	22100	29050	15650	22350	22229.03	8.65	0	341	22650	22500	22400	22250	22150	22450	22200	61	6700	500	16090	50	1	11569113	2580	42.16	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.64	22100	20240408	0.90	29700	-24.92	20240103	22100	0.90	20240408	32150	-30.64	20230905	22100	0.90	20240408	0.32	N	008490	500	60 억		1000263	N	N	146	N	00	N
128	20240408	100218	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22250	-100	5	-0.45	59819950	2691	68.70	22500	22500	22150	29050	15650	22350	22229.64	8.65	0	95	22650	22500	22400	22250	22150	22450	22200	61	6700	500	16090	50	1	11569113	2574	42.06	0.58	12	0.02	529.00	38064.00	32150	20230905	-30.79	22150	20240408	0.45	29700	-25.08	20240103	22150	0.45	20240408	32150	-30.79	20230905	22150	0.45	20240408	0.32	N	008490	500	60 억		1000263	N	N	146	N	00	N
129	20240408	090220	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	22350	0	3	0.00	4226150	189	4.83	22500	22500	22200	29050	15650	22350	22360.58	8.65	0	-38	22650	22500	22400	22250	22150	22450	22200	61	6700	500	16090	50	1	11569113	2586	42.25	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.48	22200	20240408	0.68	29700	-24.75	20240103	22200	0.68	20240408	32150	-30.48	20230905	22200	0.68	20240408	0.32	N	008490	500	60 억		1000263	N	N	146	N	00	N
130	20240405	160219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22350	-50	5	-0.22	87708800	3914	60.93	22400	22550	22300	29100	15700	22400	22409.10	8.65	0	-24	22900	22650	22500	22250	22100	22575	22175	61	6700	500	16120	50	1	11569113	2586	42.25	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.48	22200	20240320	0.68	29700	-24.75	20240103	22200	0.68	20240320	32150	-30.48	20230905	22200	0.68	20240320	0.32	N	008490	500	60 억		1000273	N	N	146	N	00	N
131	20240405	150218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	50	2	0.22	74043250	3303	51.42	22400	22550	22300	29100	15700	22400	22416.97	8.65	0	-35	22900	22650	22500	22250	22100	22575	22175	61	6700	500	16120	50	1	11569113	2597	42.44	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.17	22200	20240320	1.13	29700	-24.41	20240103	22200	1.13	20240320	32150	-30.17	20230905	22200	1.13	20240320	0.32	N	008490	500	60 억		1000273	N	N	4	N	00	N
132	20240405	140220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	100	2	0.45	48183950	2150	33.47	22400	22550	22300	29100	15700	22400	22411.14	8.65	0	9	22900	22650	22500	22250	22100	22575	22175	61	6700	500	16120	50	1	11569113	2603	42.53	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.02	22200	20240320	1.35	29700	-24.24	20240103	22200	1.35	20240320	32150	-30.02	20230905	22200	1.35	20240320	0.32	N	008490	500	60 억		1000273	N	N	4	N	00	N
133	20240405	130217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	100	2	0.45	38019050	1698	26.43	22400	22500	22300	29100	15700	22400	22390.49	8.65	0	-3	22900	22650	22500	22250	22100	22575	22175	61	6700	500	16120	50	1	11569113	2603	42.53	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.02	22200	20240320	1.35	29700	-24.24	20240103	22200	1.35	20240320	32150	-30.02	20230905	22200	1.35	20240320	0.32	N	008490	500	60 억		1000273	N	N	4	N	00	N
134	20240405	120218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	50	2	0.22	34155400	1526	23.75	22400	22500	22300	29100	15700	22400	22382.31	8.65	0	-3	22900	22650	22500	22250	22100	22575	22175	61	6700	500	16120	50	1	11569113	2597	42.44	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.17	22200	20240320	1.13	29700	-24.41	20240103	22200	1.13	20240320	32150	-30.17	20230905	22200	1.13	20240320	0.32	N	008490	500	60 억		1000273	N	N	4	N	00	N
135	20240405	110220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22350	-50	5	-0.22	28573700	1277	19.88	22400	22500	22300	29100	15700	22400	22375.65	8.65	0	-4	22900	22650	22500	22250	22100	22575	22175	61	6700	500	16120	50	1	11569113	2586	42.25	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.48	22200	20240320	0.68	29700	-24.75	20240103	22200	0.68	20240320	32150	-30.48	20230905	22200	0.68	20240320	0.32	N	008490	500	60 억		1000273	N	N	4	N	00	N
136	20240405	100207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	50	2	0.22	17653800	789	12.28	22400	22450	22300	29100	15700	22400	22374.90	8.65	0	42	22900	22650	22500	22250	22100	22575	22175	61	6700	500	16120	50	1	11569113	2597	42.44	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.17	22200	20240320	1.13	29700	-24.41	20240103	22200	1.13	20240320	32150	-30.17	20230905	22200	1.13	20240320	0.32	N	008490	500	60 억		1000273	N	N	4	N	00	N
137	20240405	090218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22400	0	3	0.00	1769600	79	1.23	22400	22400	22400	29100	15700	22400	22400.00	8.65	0	1	22900	22650	22500	22250	22100	22575	22175	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.00	529.00	38064.00	32150	20230905	-30.33	22200	20240320	0.90	29700	-24.58	20240103	22200	0.90	20240320	32150	-30.33	20230905	22200	0.90	20240320	0.32	N	008490	500	60 억		1000273	N	N	4	N	00	N
138	20240404	160217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22400	-200	5	-0.88	143846650	6396	80.58	22650	22750	22350	29350	15850	22600	22490.41	8.66	0	-1425	22866	22732	22466	22332	22066	22800	22400	61	6750	500	16270	50	1	11569113	2591	42.34	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.33	22200	20240320	0.90	29700	-24.58	20240103	22200	0.90	20240320	32150	-30.33	20230905	22200	0.90	20240320	0.32	N	008490	500	60 억		1001512	N	N	4	N	00	N
139	20240404	150218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22400	-200	5	-0.88	122461450	5440	68.54	22650	22750	22350	29350	15850	22600	22511.30	8.66	0	-1314	22866	22732	22466	22332	22066	22800	22400	61	6750	500	16270	50	1	11569113	2591	42.34	0.59	12	0.05	529.00	38064.00	32150	20230905	-30.33	22200	20240320	0.90	29700	-24.58	20240103	22200	0.90	20240320	32150	-30.33	20230905	22200	0.90	20240320	0.32	N	008490	500	60 억		1001512	N	N	8	N	00	N
140	20240404	140217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	-150	5	-0.66	104853150	4654	58.64	22650	22750	22350	29350	15850	22600	22529.68	8.66	0	-1076	22866	22732	22466	22332	22066	22800	22400	61	6750	500	16270	50	1	11569113	2597	42.44	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.17	22200	20240320	1.13	29700	-24.41	20240103	22200	1.13	20240320	32150	-30.17	20230905	22200	1.13	20240320	0.32	N	008490	500	60 억		1001512	N	N	8	N	00	N
141	20240404	130215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22600	0	3	0.00	76379550	3386	42.66	22650	22750	22350	29350	15850	22600	22557.46	8.66	0	-845	22866	22732	22466	22332	22066	22800	22400	61	6750	500	16270	50	1	11569113	2615	42.72	0.59	12	0.03	529.00	38064.00	32150	20230905	-29.70	22200	20240320	1.80	29700	-23.91	20240103	22200	1.80	20240320	32150	-29.70	20230905	22200	1.80	20240320	0.32	N	008490	500	60 억		1001512	N	N	8	N	00	N
142	20240404	120216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	-150	5	-0.66	64396000	2855	35.97	22650	22750	22350	29350	15850	22600	22555.52	8.66	0	-716	22866	22732	22466	22332	22066	22800	22400	61	6750	500	16270	50	1	11569113	2597	42.44	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.17	22200	20240320	1.13	29700	-24.41	20240103	22200	1.13	20240320	32150	-30.17	20230905	22200	1.13	20240320	0.32	N	008490	500	60 억		1001512	N	N	8	N	00	N
143	20240404	110216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	-100	5	-0.44	46727700	2068	26.06	22650	22750	22350	29350	15850	22600	22595.60	8.66	0	-496	22866	22732	22466	22332	22066	22800	22400	61	6750	500	16270	50	1	11569113	2603	42.53	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.02	22200	20240320	1.35	29700	-24.24	20240103	22200	1.35	20240320	32150	-30.02	20230905	22200	1.35	20240320	0.32	N	008490	500	60 억		1001512	N	N	8	N	00	N
144	20240404	100216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22600	0	3	0.00	25249350	1115	14.05	22650	22750	22350	29350	15850	22600	22645.16	8.66	0	-358	22866	22732	22466	22332	22066	22800	22400	61	6750	500	16270	50	1	11569113	2615	42.72	0.59	12	0.01	529.00	38064.00	32150	20230905	-29.70	22200	20240320	1.80	29700	-23.91	20240103	22200	1.80	20240320	32150	-29.70	20230905	22200	1.80	20240320	0.32	N	008490	500	60 억		1001512	N	N	8	N	00	N
145	20240404	090217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22700	100	2	0.44	1807250	80	1.01	22650	22700	22350	29350	15850	22600	22590.62	8.66	0	0	22866	22732	22466	22332	22066	22800	22400	61	6750	500	16270	50	1	11569113	2626	42.91	0.60	12	0.00	529.00	38064.00	32150	20230905	-29.39	22200	20240320	2.25	29700	-23.57	20240103	22200	2.25	20240320	32150	-29.39	20230905	22200	2.25	20240320	0.32	N	008490	500	60 억		1001512	N	N	8	N	00	N
146	20240403	160217	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22600	200	2	0.89	177135050	7929	33.02	22400	22600	22200	29100	15700	22400	22334.46	8.66	0	-81	23133	22766	22483	22116	21833	22625	21975	61	6700	500	16120	50	1	11569113	2615	42.72	0.59	12	0.07	529.00	38064.00	32150	20230905	-29.70	22200	20240403	1.80	29700	-23.91	20240103	22200	1.80	20240403	32150	-29.70	20230905	22200	1.80	20240403	0.33	N	008490	500	60 억		1001567	N	N	8	N	00	N
147	20240403	150216	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22300	-100	5	-0.45	152522900	6832	28.45	22400	22450	22200	29100	15700	22400	22324.78	8.66	0	-56	23133	22766	22483	22116	21833	22625	21975	61	6700	500	16120	50	1	11569113	2580	42.16	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.64	22200	20240403	0.45	29700	-24.92	20240103	22200	0.45	20240403	32150	-30.64	20230905	22200	0.45	20240403	0.33	N	008490	500	60 억		1001567	N	N	16	N	00	N
148	20240403	140215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22300	-100	5	-0.45	100073750	4482	18.66	22400	22450	22200	29100	15700	22400	22327.92	8.66	0	-259	23133	22766	22483	22116	21833	22625	21975	61	6700	500	16120	50	1	11569113	2580	42.16	0.59	12	0.04	529.00	38064.00	32150	20230905	-30.64	22200	20240403	0.45	29700	-24.92	20240103	22200	0.45	20240403	32150	-30.64	20230905	22200	0.45	20240403	0.33	N	008490	500	60 억		1001567	N	N	16	N	00	N
149	20240403	130215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22300	-100	5	-0.45	69696850	3121	13.00	22400	22450	22200	29100	15700	22400	22331.58	8.66	0	-262	23133	22766	22483	22116	21833	22625	21975	61	6700	500	16120	50	1	11569113	2580	42.16	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.64	22200	20240403	0.45	29700	-24.92	20240103	22200	0.45	20240403	32150	-30.64	20230905	22200	0.45	20240403	0.33	N	008490	500	60 억		1001567	N	N	16	N	00	N
150	20240403	120216	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22400	0	3	0.00	47417550	2125	8.85	22400	22400	22200	29100	15700	22400	22314.14	8.66	0	-244	23133	22766	22483	22116	21833	22625	21975	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.33	22200	20240403	0.90	29700	-24.58	20240103	22200	0.90	20240403	32150	-30.33	20230905	22200	0.90	20240403	0.33	N	008490	500	60 억		1001567	N	N	16	N	00	N
151	20240403	110216	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22350	-50	5	-0.22	30791600	1382	5.76	22400	22400	22200	29100	15700	22400	22280.46	8.66	0	-229	23133	22766	22483	22116	21833	22625	21975	61	6700	500	16120	50	1	11569113	2586	42.25	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.48	22200	20240403	0.68	29700	-24.75	20240103	22200	0.68	20240403	32150	-30.48	20230905	22200	0.68	20240403	0.33	N	008490	500	60 억		1001567	N	N	16	N	00	N
152	20240403	100215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22400	0	3	0.00	22814600	1025	4.27	22400	22400	22200	29100	15700	22400	22258.15	8.66	0	-224	23133	22766	22483	22116	21833	22625	21975	61	6700	500	16120	50	1	11569113	2591	42.34	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.33	22200	20240403	0.90	29700	-24.58	20240103	22200	0.90	20240403	32150	-30.33	20230905	22200	0.90	20240403	0.33	N	008490	500	60 억		1001567	N	N	16	N	00	N
153	20240403	090215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22200	-200	5	-0.89	2402750	108	0.45	22400	22400	22200	29100	15700	22400	22247.69	8.66	0	-65	23133	22766	22483	22116	21833	22625	21975	61	6700	500	16120	50	1	11569113	2568	41.97	0.58	12	0.00	529.00	38064.00	32150	20230905	-30.95	22200	20240403	0.00	29700	-25.25	20240103	22200	0.00	20240403	32150	-30.95	20230905	22200	0.00	20240403	0.33	N	008490	500	60 억		1001567	N	N	16	N	00	N
154	20240402	160210	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22400	-350	5	-1.54	536251600	24003	113.93	22850	22850	22200	29550	15950	22750	22341.02	8.75	0	-6164	23183	22966	22683	22466	22183	23075	22575	61	6800	500	16380	50	1	11569113	2591	42.34	0.59	12	0.21	529.00	38064.00	32150	20230905	-30.33	22200	20240402	0.90	29700	-24.58	20240103	22200	0.90	20240402	32150	-30.33	20230905	22200	0.90	20240402	0.33	N	008490	500	60 억		1012730	N	N	16	N	00	N
155	20240402	150215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22250	-500	5	-2.20	494907250	22149	105.13	22850	22850	22200	29550	15950	22750	22344.45	8.75	0	-5949	23183	22966	22683	22466	22183	23075	22575	61	6800	500	16380	50	1	11569113	2574	42.06	0.58	12	0.19	529.00	38064.00	32150	20230905	-30.79	22200	20240402	0.23	29700	-25.08	20240103	22200	0.23	20240402	32150	-30.79	20230905	22200	0.23	20240402	0.33	N	008490	500	60 억		1012730	N	N	0	N	00	N
156	20240402	140216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22250	-500	5	-2.20	438492000	19616	93.11	22850	22850	22250	29550	15950	22750	22353.79	8.75	0	-5717	23183	22966	22683	22466	22183	23075	22575	61	6800	500	16380	50	1	11569113	2574	42.06	0.58	12	0.17	529.00	38064.00	32150	20230905	-30.79	22200	20240320	0.23	29700	-25.08	20240103	22200	0.23	20240320	32150	-30.79	20230905	22200	0.23	20240320	0.33	N	008490	500	60 억		1012730	N	N	0	N	00	N
157	20240402	130213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22350	-400	5	-1.76	362714050	16215	76.97	22850	22850	22250	29550	15950	22750	22369.04	8.75	0	-4298	23183	22966	22683	22466	22183	23075	22575	61	6800	500	16380	50	1	11569113	2586	42.25	0.59	12	0.14	529.00	38064.00	32150	20230905	-30.48	22200	20240320	0.68	29700	-24.75	20240103	22200	0.68	20240320	32150	-30.48	20230905	22200	0.68	20240320	0.33	N	008490	500	60 억		1012730	N	N	0	N	00	N
158	20240402	120213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22350	-400	5	-1.76	328713750	14691	69.73	22850	22850	22250	29550	15950	22750	22375.18	8.75	0	-4232	23183	22966	22683	22466	22183	23075	22575	61	6800	500	16380	50	1	11569113	2586	42.25	0.59	12	0.13	529.00	38064.00	32150	20230905	-30.48	22200	20240320	0.68	29700	-24.75	20240103	22200	0.68	20240320	32150	-30.48	20230905	22200	0.68	20240320	0.33	N	008490	500	60 억		1012730	N	N	0	N	00	N
159	20240402	110213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22300	-450	5	-1.98	237149500	10586	50.25	22850	22850	22250	29550	15950	22750	22402.18	8.75	0	-3628	23183	22966	22683	22466	22183	23075	22575	61	6800	500	16380	50	1	11569113	2580	42.16	0.59	12	0.09	529.00	38064.00	32150	20230905	-30.64	22200	20240320	0.45	29700	-24.92	20240103	22200	0.45	20240320	32150	-30.64	20230905	22200	0.45	20240320	0.33	N	008490	500	60 억		1012730	N	N	0	N	00	N
160	20240402	100214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	-300	5	-1.32	79683950	3532	16.76	22850	22850	22400	29550	15950	22750	22560.57	8.75	0	-1432	23183	22966	22683	22466	22183	23075	22575	61	6800	500	16380	50	1	11569113	2597	42.44	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.17	22200	20240320	1.13	29700	-24.41	20240103	22200	1.13	20240320	32150	-30.17	20230905	22200	1.13	20240320	0.33	N	008490	500	60 억		1012730	N	N	0	N	00	N
161	20240402	090212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22700	-50	5	-0.22	10318300	453	2.15	22850	22850	22700	29550	15950	22750	22777.70	8.75	0	-213	23183	22966	22683	22466	22183	23075	22575	61	6800	500	16380	50	1	11569113	2626	42.91	0.60	12	0.00	529.00	38064.00	32150	20230905	-29.39	22200	20240320	2.25	29700	-23.57	20240103	22200	2.25	20240320	32150	-29.39	20230905	22200	2.25	20240320	0.33	N	008490	500	60 억		1012730	N	N	0	N	00	N
162	20240401	160212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22750	350	2	1.56	477317300	21067	97.06	22700	22900	22400	29100	15700	22400	22657.11	8.78	0	2567	22866	22632	22416	22182	21966	22525	22075	61	6700	500	16120	50	1	11569113	2632	43.01	0.60	12	0.18	529.00	38064.00	32150	20230905	-29.24	22200	20240320	2.48	29700	-23.40	20240103	22200	2.48	20240320	32150	-29.24	20230905	22200	2.48	20240320	0.32	N	008490	500	60 억		1015425	N	N	1	N	00	N
163	20240401	150213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22700	300	2	1.34	442121400	19517	89.92	22700	22900	22400	29100	15700	22400	22653.14	8.78	0	3217	22866	22632	22416	22182	21966	22525	22075	61	6700	500	16120	50	1	11569113	2626	42.91	0.60	12	0.17	529.00	38064.00	32150	20230905	-29.39	22200	20240320	2.25	29700	-23.57	20240103	22200	2.25	20240320	32150	-29.39	20230905	22200	2.25	20240320	0.32	N	008490	500	60 억		1015425	N	N	1	N	00	N
164	20240401	140212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	250	2	1.12	390404900	17236	79.41	22700	22900	22400	29100	15700	22400	22650.55	8.78	0	2889	22866	22632	22416	22182	21966	22525	22075	61	6700	500	16120	50	1	11569113	2620	42.82	0.60	12	0.15	529.00	38064.00	32150	20230905	-29.55	22200	20240320	2.03	29700	-23.74	20240103	22200	2.03	20240320	32150	-29.55	20230905	22200	2.03	20240320	0.32	N	008490	500	60 억		1015425	N	N	1	N	00	N
165	20240401	130212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22750	350	2	1.56	296141950	13088	60.30	22700	22900	22400	29100	15700	22400	22626.98	8.78	0	2376	22866	22632	22416	22182	21966	22525	22075	61	6700	500	16120	50	1	11569113	2632	43.01	0.60	12	0.11	529.00	38064.00	32150	20230905	-29.24	22200	20240320	2.48	29700	-23.40	20240103	22200	2.48	20240320	32150	-29.24	20230905	22200	2.48	20240320	0.32	N	008490	500	60 억		1015425	N	N	1	N	00	N
166	20240401	120214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22750	350	2	1.56	237038900	10494	48.35	22700	22800	22400	29100	15700	22400	22588.04	8.78	0	1558	22866	22632	22416	22182	21966	22525	22075	61	6700	500	16120	50	1	11569113	2632	43.01	0.60	12	0.09	529.00	38064.00	32150	20230905	-29.24	22200	20240320	2.48	29700	-23.40	20240103	22200	2.48	20240320	32150	-29.24	20230905	22200	2.48	20240320	0.32	N	008490	500	60 억		1015425	N	N	1	N	00	N
167	20240401	110213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	100	2	0.45	148576900	6585	30.34	22700	22700	22400	29100	15700	22400	22562.93	8.78	0	-966	22866	22632	22416	22182	21966	22525	22075	61	6700	500	16120	50	1	11569113	2603	42.53	0.59	12	0.06	529.00	38064.00	32150	20230905	-30.02	22200	20240320	1.35	29700	-24.24	20240103	22200	1.35	20240320	32150	-30.02	20230905	22200	1.35	20240320	0.32	N	008490	500	60 억		1015425	N	N	1	N	00	N
168	20240401	100211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22550	150	2	0.67	105591650	4678	21.55	22700	22700	22400	29100	15700	22400	22571.96	8.78	0	-1088	22866	22632	22416	22182	21966	22525	22075	61	6700	500	16120	50	1	11569113	2609	42.63	0.59	12	0.04	529.00	38064.00	32150	20230905	-29.86	22200	20240320	1.58	29700	-24.07	20240103	22200	1.58	20240320	32150	-29.86	20230905	22200	1.58	20240320	0.32	N	008490	500	60 억		1015425	N	N	1	N	00	N
169	20240401	090212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	50	2	0.22	30820550	1363	6.28	22700	22700	22450	29100	15700	22400	22612.29	8.78	0	-1076	22866	22632	22416	22182	21966	22525	22075	61	6700	500	16120	50	1	11569113	2597	42.44	0.59	12	0.01	529.00	38064.00	32150	20230905	-30.17	22200	20240320	1.13	29700	-24.41	20240103	22200	1.13	20240320	32150	-30.17	20230905	22200	1.13	20240320	0.32	N	008490	500	60 억		1015425	N	N	1	N	00	N