KissMeData/018250/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	160339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20850	-100	5	-0.48	2345886800	111216	62.66	20950	21450	20800	27200	14700	20950	21094.40	5.69	0	-6724	22050	21500	20850	20300	19650	21775	20575	264	6250	1000	15080	50	1	26409935	5506	11.29	1.37	12	0.42	1846.00	15265.00	27200	20230712	-23.35	15200	20240307	37.17	21450	-2.80	20240430	15200	37.17	20240307	27200	-23.35	20230712	15200	37.17	20240307	0.89	N	018250	1000	264 억		1502562	N	N	10	N	00	N
3	20240430	150337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20850	-100	5	-0.48	2174995200	103016	58.04	20950	21450	20800	27200	14700	20950	21113.18	5.69	0	-7864	22050	21500	20850	20300	19650	21775	20575	264	6250	1000	15080	50	1	26409935	5506	11.29	1.37	12	0.39	1846.00	15265.00	27200	20230712	-23.35	15200	20240307	37.17	21450	-2.80	20240430	15200	37.17	20240307	27200	-23.35	20230712	15200	37.17	20240307	0.89	N	018250	1000	264 억		1502562	N	N	10	N	00	N
4	20240430	140338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21050	100	2	0.48	1824428350	86251	48.60	20950	21450	20800	27200	14700	20950	21152.55	5.69	0	-5164	22050	21500	20850	20300	19650	21775	20575	264	6250	1000	15080	50	1	26409935	5559	11.40	1.38	12	0.33	1846.00	15265.00	27200	20230712	-22.61	15200	20240307	38.49	21450	-1.86	20240430	15200	38.49	20240307	27200	-22.61	20230712	15200	38.49	20240307	0.89	N	018250	1000	264 억		1502562	N	N	10	N	00	N
5	20240430	130337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21000	50	2	0.24	1632834800	77150	43.47	20950	21450	20800	27200	14700	20950	21164.42	5.69	0	-4732	22050	21500	20850	20300	19650	21775	20575	264	6250	1000	15080	50	1	26409935	5546	11.38	1.38	12	0.29	1846.00	15265.00	27200	20230712	-22.79	15200	20240307	38.16	21450	-2.10	20240430	15200	38.16	20240307	27200	-22.79	20230712	15200	38.16	20240307	0.89	N	018250	1000	264 억		1502562	N	N	10	N	00	N
6	20240430	120338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21150	200	2	0.95	1293796200	61024	34.38	20950	21450	20800	27200	14700	20950	21201.43	5.69	0	-6066	22050	21500	20850	20300	19650	21775	20575	264	6250	1000	15080	50	1	26409935	5586	11.46	1.39	12	0.23	1846.00	15265.00	27200	20230712	-22.24	15200	20240307	39.14	21450	-1.40	20240430	15200	39.14	20240307	27200	-22.24	20230712	15200	39.14	20240307	0.89	N	018250	1000	264 억		1502562	N	N	10	N	00	N
7	20240430	110337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21250	300	2	1.43	1102015050	51972	29.28	20950	21450	20800	27200	14700	20950	21204.01	5.69	0	-3525	22050	21500	20850	20300	19650	21775	20575	264	6250	1000	15080	50	1	26409935	5612	11.51	1.39	12	0.20	1846.00	15265.00	27200	20230712	-21.88	15200	20240307	39.80	21450	-0.93	20240430	15200	39.80	20240307	27200	-21.88	20230712	15200	39.80	20240307	0.89	N	018250	1000	264 억		1502562	N	N	10	N	00	N
8	20240430	100335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21250	300	2	1.43	486980850	23067	13.00	20950	21400	20800	27200	14700	20950	21111.58	5.69	0	-1999	22050	21500	20850	20300	19650	21775	20575	264	6250	1000	15080	50	1	26409935	5612	11.51	1.39	12	0.09	1846.00	15265.00	27200	20230712	-21.88	15200	20240307	39.80	21400	0.00	20240429	15200	39.80	20240307	27200	-21.88	20230712	15200	39.80	20240307	0.89	N	018250	1000	264 억		1502562	N	N	10	N	00	N
9	20240430	090343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20950	0	3	0.00	24018250	1146	0.65	20950	21200	20950	27200	14700	20950	20958.33	5.69	0	-104	22050	21500	20850	20300	19650	21775	20575	264	6250	1000	15080	50	1	26409935	5533	11.35	1.37	12	0.00	1846.00	15265.00	27200	20230712	-22.98	15200	20240307	37.83	21400	-2.10	20240429	15200	37.83	20240307	27200	-22.98	20230712	15200	37.83	20240307	0.89	N	018250	1000	264 억		1502562	N	N	10	N	00	N
10	20240429	160334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20950	700	2	3.46	3710769450	177286	267.46	20600	21400	20200	26300	14200	20250	20930.96	5.66	0	10259	21236	20742	20256	19762	19276	20500	19520	264	6050	1000	14580	50	1	26409935	5533	11.35	1.37	12	0.67	1846.00	15265.00	27200	20230712	-22.98	15200	20240307	37.83	21400	-2.10	20240429	15200	37.83	20240307	27200	-22.98	20230712	15200	37.83	20240307	0.88	N	018250	1000	264 억		1494726	N	N	10	N	00	N
11	20240429	150336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20850	600	2	2.96	3502915450	167331	252.45	20600	21400	20200	26300	14200	20250	20934.05	5.66	0	6148	21236	20742	20256	19762	19276	20500	19520	264	6050	1000	14580	50	1	26409935	5506	11.29	1.37	12	0.63	1846.00	15265.00	27200	20230712	-23.35	15200	20240307	37.17	21400	-2.57	20240429	15200	37.17	20240307	27200	-23.35	20230712	15200	37.17	20240307	0.88	N	018250	1000	264 억		1494726	N	N	11	N	00	N
12	20240429	140330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21050	800	2	3.95	3024250900	144416	217.87	20600	21400	20200	26300	14200	20250	20941.25	5.66	0	2129	21236	20742	20256	19762	19276	20500	19520	264	6050	1000	14580	50	1	26409935	5559	11.40	1.38	12	0.55	1846.00	15265.00	27200	20230712	-22.61	15200	20240307	38.49	21400	-1.64	20240429	15200	38.49	20240307	27200	-22.61	20230712	15200	38.49	20240307	0.88	N	018250	1000	264 억		1494726	N	N	11	N	00	N
13	20240429	130336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20950	700	2	3.46	2829643850	135153	203.90	20600	21400	20200	26300	14200	20250	20936.60	5.66	0	3715	21236	20742	20256	19762	19276	20500	19520	264	6050	1000	14580	50	1	26409935	5533	11.35	1.37	12	0.51	1846.00	15265.00	27200	20230712	-22.98	15200	20240307	37.83	21400	-2.10	20240429	15200	37.83	20240307	27200	-22.98	20230712	15200	37.83	20240307	0.88	N	018250	1000	264 억		1494726	N	N	11	N	00	N
14	20240429	120335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21150	900	2	4.44	2570345550	122835	185.32	20600	21400	20200	26300	14200	20250	20925.19	5.66	0	4046	21236	20742	20256	19762	19276	20500	19520	264	6050	1000	14580	50	1	26409935	5586	11.46	1.39	12	0.47	1846.00	15265.00	27200	20230712	-22.24	15200	20240307	39.14	21400	-1.17	20240429	15200	39.14	20240307	27200	-22.24	20230712	15200	39.14	20240307	0.88	N	018250	1000	264 억		1494726	N	N	11	N	00	N
15	20240429	110323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21300	1050	2	5.19	2133652950	102246	154.25	20600	21400	20200	26300	14200	20250	20867.84	5.66	0	350	21236	20742	20256	19762	19276	20500	19520	264	6050	1000	14580	50	1	26409935	5625	11.54	1.40	12	0.39	1846.00	15265.00	27200	20230712	-21.69	15200	20240307	40.13	21400	-0.47	20240429	15200	40.13	20240307	27200	-21.69	20230712	15200	40.13	20240307	0.88	N	018250	1000	264 억		1494726	N	N	11	N	00	N
16	20240429	100336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20850	600	2	2.96	957221300	46695	70.45	20600	21050	20200	26300	14200	20250	20499.44	5.66	0	3880	21236	20742	20256	19762	19276	20500	19520	264	6050	1000	14580	50	1	26409935	5506	11.29	1.37	12	0.18	1846.00	15265.00	27200	20230712	-23.35	15200	20240307	37.17	21050	-0.95	20240429	15200	37.17	20240307	27200	-23.35	20230712	15200	37.17	20240307	0.88	N	018250	1000	264 억		1494726	N	N	11	N	00	N
17	20240429	090336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20400	150	2	0.74	27074000	1318	1.99	20600	20600	20400	26300	14200	20250	20541.73	5.66	0	-920	21236	20742	20256	19762	19276	20500	19520	264	6050	1000	14580	50	1	26409935	5388	11.05	1.34	12	0.00	1846.00	15265.00	27200	20230712	-25.00	15200	20240307	34.21	21000	-2.86	20240424	15200	34.21	20240307	27200	-25.00	20230712	15200	34.21	20240307	0.88	N	018250	1000	264 억		1494726	N	N	11	N	00	N
18	20240426	160335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20250	0	3	0.00	1341243220	65819	85.05	20300	20750	19770	26300	14200	20250	20379.13	5.67	0	-2169	21250	20750	20450	19950	19650	20600	19800	264	6050	1000	14580	50	1	26409935	5348	10.97	1.33	12	0.25	1846.00	15265.00	27200	20230712	-25.55	15200	20240307	33.22	21000	-3.57	20240424	15200	33.22	20240307	27200	-25.55	20230712	15200	33.22	20240307	0.91	N	018250	1000	264 억		1496468	N	N	11	N	00	N
19	20240426	150336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20450	200	2	0.99	1186481170	58196	75.20	20300	20750	19770	26300	14200	20250	20387.70	5.67	0	-4366	21250	20750	20450	19950	19650	20600	19800	264	6050	1000	14580	50	1	26409935	5401	11.08	1.34	12	0.22	1846.00	15265.00	27200	20230712	-24.82	15200	20240307	34.54	21000	-2.62	20240424	15200	34.54	20240307	27200	-24.82	20230712	15200	34.54	20240307	0.91	N	018250	1000	264 억		1496468	N	N	0	N	00	N
20	20240426	140334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20550	300	2	1.48	1039797570	51028	65.94	20300	20750	19770	26300	14200	20250	20377.03	5.67	0	-5646	21250	20750	20450	19950	19650	20600	19800	264	6050	1000	14580	50	1	26409935	5427	11.13	1.35	12	0.19	1846.00	15265.00	27200	20230712	-24.45	15200	20240307	35.20	21000	-2.14	20240424	15200	35.20	20240307	27200	-24.45	20230712	15200	35.20	20240307	0.91	N	018250	1000	264 억		1496468	N	N	0	N	00	N
21	20240426	130333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20650	400	2	1.98	909587620	44705	57.77	20300	20700	19770	26300	14200	20250	20346.46	5.67	0	-4854	21250	20750	20450	19950	19650	20600	19800	264	6050	1000	14580	50	1	26409935	5454	11.19	1.35	12	0.17	1846.00	15265.00	27200	20230712	-24.08	15200	20240307	35.86	21000	-1.67	20240424	15200	35.86	20240307	27200	-24.08	20230712	15200	35.86	20240307	0.91	N	018250	1000	264 억		1496468	N	N	0	N	00	N
22	20240426	120334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20550	300	2	1.48	694010570	34253	44.26	20300	20650	19770	26300	14200	20250	20261.31	5.67	0	-2949	21250	20750	20450	19950	19650	20600	19800	264	6050	1000	14580	50	1	26409935	5427	11.13	1.35	12	0.13	1846.00	15265.00	27200	20230712	-24.45	15200	20240307	35.20	21000	-2.14	20240424	15200	35.20	20240307	27200	-24.45	20230712	15200	35.20	20240307	0.91	N	018250	1000	264 억		1496468	N	N	0	N	00	N
23	20240426	110334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20300	50	2	0.25	566589920	28026	36.22	20300	20450	19770	26300	14200	20250	20216.57	5.67	0	-2473	21250	20750	20450	19950	19650	20600	19800	264	6050	1000	14580	50	1	26409935	5361	11.00	1.33	12	0.11	1846.00	15265.00	27200	20230712	-25.37	15200	20240307	33.55	21000	-3.33	20240424	15200	33.55	20240307	27200	-25.37	20230712	15200	33.55	20240307	0.91	N	018250	1000	264 억		1496468	N	N	0	N	00	N
24	20240426	100333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20350	100	2	0.49	424119670	21013	27.15	20300	20450	19770	26300	14200	20250	20183.65	5.67	0	-2118	21250	20750	20450	19950	19650	20600	19800	264	6050	1000	14580	50	1	26409935	5374	11.02	1.33	12	0.08	1846.00	15265.00	27200	20230712	-25.18	15200	20240307	33.88	21000	-3.10	20240424	15200	33.88	20240307	27200	-25.18	20230712	15200	33.88	20240307	0.91	N	018250	1000	264 억		1496468	N	N	0	N	00	N
25	20240426	090336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20250	0	3	0.00	24961600	1228	1.59	20300	20400	20250	26300	14200	20250	20327.67	5.67	0	-255	21250	20750	20450	19950	19650	20600	19800	264	6050	1000	14580	50	1	26409935	5348	10.97	1.33	12	0.00	1846.00	15265.00	27200	20230712	-25.55	15200	20240307	33.22	21000	-3.57	20240424	15200	33.22	20240307	27200	-25.55	20230712	15200	33.22	20240307	0.91	N	018250	1000	264 억		1496468	N	N	0	N	00	N
26	20240425	160333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20250	-750	5	-3.57	1570923700	76888	40.78	20700	20950	20150	27300	14700	21000	20430.90	5.73	0	-29562	21960	21480	20520	20040	19080	21720	20280	264	6300	1000	15120	50	1	26409935	5348	10.97	1.33	12	0.29	1846.00	15265.00	27200	20230712	-25.55	15200	20240307	33.22	21000	-3.57	20240424	15200	33.22	20240307	27200	-25.55	20230712	15200	33.22	20240307	0.90	N	018250	1000	264 억		1512882	N	N	3	N	00	N
27	20240425	150335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20300	-700	5	-3.33	1448499650	70842	37.57	20700	20950	20150	27300	14700	21000	20446.36	5.73	0	-27979	21960	21480	20520	20040	19080	21720	20280	264	6300	1000	15120	50	1	26409935	5361	11.00	1.33	12	0.27	1846.00	15265.00	27200	20230712	-25.37	15200	20240307	33.55	21000	-3.33	20240424	15200	33.55	20240307	27200	-25.37	20230712	15200	33.55	20240307	0.90	N	018250	1000	264 억		1512882	N	N	3	N	00	N
28	20240425	140333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20300	-700	5	-3.33	1277733000	62442	33.12	20700	20950	20150	27300	14700	21000	20462.11	5.73	0	-23641	21960	21480	20520	20040	19080	21720	20280	264	6300	1000	15120	50	1	26409935	5361	11.00	1.33	12	0.24	1846.00	15265.00	27200	20230712	-25.37	15200	20240307	33.55	21000	-3.33	20240424	15200	33.55	20240307	27200	-25.37	20230712	15200	33.55	20240307	0.90	N	018250	1000	264 억		1512882	N	N	3	N	00	N
29	20240425	130334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20300	-700	5	-3.33	1087427250	53062	28.14	20700	20950	20250	27300	14700	21000	20492.85	5.73	0	-20052	21960	21480	20520	20040	19080	21720	20280	264	6300	1000	15120	50	1	26409935	5361	11.00	1.33	12	0.20	1846.00	15265.00	27200	20230712	-25.37	15200	20240307	33.55	21000	-3.33	20240424	15200	33.55	20240307	27200	-25.37	20230712	15200	33.55	20240307	0.90	N	018250	1000	264 억		1512882	N	N	3	N	00	N
30	20240425	120333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20450	-550	5	-2.62	863789050	42085	22.32	20700	20950	20250	27300	14700	21000	20524.08	5.73	0	-14088	21960	21480	20520	20040	19080	21720	20280	264	6300	1000	15120	50	1	26409935	5401	11.08	1.34	12	0.16	1846.00	15265.00	27200	20230712	-24.82	15200	20240307	34.54	21000	-2.62	20240424	15200	34.54	20240307	27200	-24.82	20230712	15200	34.54	20240307	0.90	N	018250	1000	264 억		1512882	N	N	3	N	00	N
31	20240425	110333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20300	-700	5	-3.33	716920300	34909	18.52	20700	20950	20250	27300	14700	21000	20535.90	5.73	0	-10710	21960	21480	20520	20040	19080	21720	20280	264	6300	1000	15120	50	1	26409935	5361	11.00	1.33	12	0.13	1846.00	15265.00	27200	20230712	-25.37	15200	20240307	33.55	21000	-3.33	20240424	15200	33.55	20240307	27200	-25.37	20230712	15200	33.55	20240307	0.90	N	018250	1000	264 억		1512882	N	N	3	N	00	N
32	20240425	100333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20600	-400	5	-1.90	420688600	20405	10.82	20700	20950	20400	27300	14700	21000	20615.62	5.73	0	-5343	21960	21480	20520	20040	19080	21720	20280	264	6300	1000	15120	50	1	26409935	5440	11.16	1.35	12	0.08	1846.00	15265.00	27200	20230712	-24.26	15200	20240307	35.53	21000	-1.90	20240424	15200	35.53	20240307	27200	-24.26	20230712	15200	35.53	20240307	0.90	N	018250	1000	264 억		1512882	N	N	3	N	00	N
33	20240425	090333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20750	-250	5	-1.19	90781150	4370	2.32	20700	20950	20650	27300	14700	21000	20770.03	5.73	0	-1006	21960	21480	20520	20040	19080	21720	20280	264	6300	1000	15120	50	1	26409935	5480	11.24	1.36	12	0.02	1846.00	15265.00	27200	20230712	-23.71	15200	20240307	36.51	21000	-1.19	20240424	15200	36.51	20240307	27200	-23.71	20230712	15200	36.51	20240307	0.90	N	018250	1000	264 억		1512882	N	N	3	N	00	N
34	20240424	160332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21000	1520	2	7.80	3825489170	187056	149.74	19930	21000	19560	25300	13640	19480	20449.37	5.57	0	51606	20513	19996	19733	19216	18953	19865	19085	264	5820	1000	14020	50	1	26409935	5546	11.38	1.38	12	0.71	1846.00	15265.00	27200	20230712	-22.79	15200	20240307	38.16	21000	0.00	20240424	15200	38.16	20240307	27200	-22.79	20230712	15200	38.16	20240307	0.90	N	018250	1000	264 억		1471085	N	N	3	N	00	N
35	20240424	150332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20800	1320	2	6.78	3164353070	155454	124.44	19930	20850	19560	25300	13640	19480	20355.56	5.57	0	44222	20513	19996	19733	19216	18953	19865	19085	264	5820	1000	14020	50	1	26409935	5493	11.27	1.36	12	0.59	1846.00	15265.00	27200	20230712	-23.53	15200	20240307	36.84	20850	-0.24	20240424	15200	36.84	20240307	27200	-23.53	20230712	15200	36.84	20240307	0.90	N	018250	1000	264 억		1471085	N	N	1	N	00	N
36	20240424	140331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20650	1170	2	6.01	2517085220	124329	99.53	19930	20850	19560	25300	13640	19480	20245.36	5.57	0	33938	20513	19996	19733	19216	18953	19865	19085	264	5820	1000	14020	50	1	26409935	5454	11.19	1.35	12	0.47	1846.00	15265.00	27200	20230712	-24.08	15200	20240307	35.86	20850	-0.96	20240424	15200	35.86	20240307	27200	-24.08	20230712	15200	35.86	20240307	0.90	N	018250	1000	264 억		1471085	N	N	1	N	00	N
37	20240424	130337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20550	1070	2	5.49	1904950670	94662	75.78	19930	20550	19560	25300	13640	19480	20123.71	5.57	0	27444	20513	19996	19733	19216	18953	19865	19085	264	5820	1000	14020	50	1	26409935	5427	11.13	1.35	12	0.36	1846.00	15265.00	27200	20230712	-24.45	15200	20240307	35.20	20550	0.00	20240424	15200	35.20	20240307	27200	-24.45	20230712	15200	35.20	20240307	0.90	N	018250	1000	264 억		1471085	N	N	1	N	00	N
38	20240424	120332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20350	870	2	4.47	1374884070	68753	55.04	19930	20350	19560	25300	13640	19480	19997.44	5.57	0	20671	20513	19996	19733	19216	18953	19865	19085	264	5820	1000	14020	50	1	26409935	5374	11.02	1.33	12	0.26	1846.00	15265.00	27200	20230712	-25.18	15200	20240307	33.88	20500	-0.73	20240419	15200	33.88	20240307	27200	-25.18	20230712	15200	33.88	20240307	0.90	N	018250	1000	264 억		1471085	N	N	1	N	00	N
39	20240424	110332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	670	2	3.44	1000302220	50210	40.19	19930	20250	19560	25300	13640	19480	19922.37	5.57	0	10745	20513	19996	19733	19216	18953	19865	19085	264	5820	1000	14020	50	1	26409935	5322	10.92	1.32	12	0.19	1846.00	15265.00	27200	20230712	-25.92	15200	20240307	32.57	20500	-1.71	20240419	15200	32.57	20240307	27200	-25.92	20230712	15200	32.57	20240307	0.90	N	018250	1000	264 억		1471085	N	N	1	N	00	N
40	20240424	100331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19900	420	2	2.16	588323060	29731	23.80	19930	19950	19560	25300	13640	19480	19788.20	5.57	0	4588	20513	19996	19733	19216	18953	19865	19085	264	5820	1000	14020	10	1	26409935	5256	10.78	1.30	12	0.11	1846.00	15265.00	27200	20230712	-26.84	15200	20240307	30.92	20500	-2.93	20240419	15200	30.92	20240307	27200	-26.84	20230712	15200	30.92	20240307	0.90	N	018250	1000	264 억		1471085	N	N	1	N	00	N
41	20240424	090332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19810	330	2	1.69	98141320	4938	3.95	19930	19930	19700	25300	13640	19480	19874.71	5.57	0	-509	20513	19996	19733	19216	18953	19865	19085	264	5820	1000	14020	10	1	26409935	5232	10.73	1.30	12	0.02	1846.00	15265.00	27200	20230712	-27.17	15200	20240307	30.33	20500	-3.37	20240419	15200	30.33	20240307	27200	-27.17	20230712	15200	30.33	20240307	0.90	N	018250	1000	264 억		1471085	N	N	1	N	00	N
42	20240423	160322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19480	-620	5	-3.08	2333992290	118358	139.64	20000	20250	19470	26100	14100	20100	19720.09	5.54	0	-9274	20740	20420	20030	19710	19320	20455	19745	264	6000	1000	14470	10	1	26409935	5145	10.55	1.28	12	0.45	1846.00	15265.00	27200	20230712	-28.38	15200	20240307	28.16	20500	-4.98	20240419	15200	28.16	20240307	27200	-28.38	20230712	15200	28.16	20240307	0.85	N	018250	1000	264 억		1464142	N	N	1	N	00	N
43	20240423	150331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19550	-550	5	-2.74	2190978640	111023	130.98	20000	20250	19470	26100	14100	20100	19734.46	5.54	0	-9810	20740	20420	20030	19710	19320	20455	19745	264	6000	1000	14470	10	1	26409935	5163	10.59	1.28	12	0.42	1846.00	15265.00	27200	20230712	-28.12	15200	20240307	28.62	20500	-4.63	20240419	15200	28.62	20240307	27200	-28.12	20230712	15200	28.62	20240307	0.85	N	018250	1000	264 억		1464142	N	N	12	N	00	N
44	20240423	140332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19610	-490	5	-2.44	1532569750	77272	91.16	20000	20250	19500	26100	14100	20100	19833.44	5.54	0	-19643	20740	20420	20030	19710	19320	20455	19745	264	6000	1000	14470	10	1	26409935	5179	10.62	1.28	12	0.29	1846.00	15265.00	27200	20230712	-27.90	15200	20240307	29.01	20500	-4.34	20240419	15200	29.01	20240307	27200	-27.90	20230712	15200	29.01	20240307	0.85	N	018250	1000	264 억		1464142	N	N	12	N	00	N
45	20240423	130329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19670	-430	5	-2.14	1352051040	68093	80.33	20000	20250	19500	26100	14100	20100	19855.95	5.54	0	-16317	20740	20420	20030	19710	19320	20455	19745	264	6000	1000	14470	10	1	26409935	5195	10.66	1.29	12	0.26	1846.00	15265.00	27200	20230712	-27.68	15200	20240307	29.41	20500	-4.05	20240419	15200	29.41	20240307	27200	-27.68	20230712	15200	29.41	20240307	0.85	N	018250	1000	264 억		1464142	N	N	12	N	00	N
46	20240423	120330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19570	-530	5	-2.64	1226995730	61716	72.81	20000	20250	19500	26100	14100	20100	19881.32	5.54	0	-13830	20740	20420	20030	19710	19320	20455	19745	264	6000	1000	14470	10	1	26409935	5168	10.60	1.28	12	0.23	1846.00	15265.00	27200	20230712	-28.05	15200	20240307	28.75	20500	-4.54	20240419	15200	28.75	20240307	27200	-28.05	20230712	15200	28.75	20240307	0.85	N	018250	1000	264 억		1464142	N	N	12	N	00	N
47	20240423	110330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19800	-300	5	-1.49	749068320	37441	44.17	20000	20250	19780	26100	14100	20100	20006.63	5.54	0	-7970	20740	20420	20030	19710	19320	20455	19745	264	6000	1000	14470	10	1	26409935	5229	10.73	1.30	12	0.14	1846.00	15265.00	27200	20230712	-27.21	15200	20240307	30.26	20500	-3.41	20240419	15200	30.26	20240307	27200	-27.21	20230712	15200	30.26	20240307	0.85	N	018250	1000	264 억		1464142	N	N	12	N	00	N
48	20240423	100331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	0	3	0.00	318492790	15842	18.69	20000	20250	19980	26100	14100	20100	20104.33	5.54	0	2014	20740	20420	20030	19710	19320	20455	19745	264	6000	1000	14470	50	1	26409935	5308	10.89	1.32	12	0.06	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	20500	-1.95	20240419	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.85	N	018250	1000	264 억		1464142	N	N	12	N	00	N
49	20240423	090330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20050	-50	5	-0.25	35792800	1787	2.11	20000	20150	20000	26100	14100	20100	20029.55	5.54	0	-268	20740	20420	20030	19710	19320	20455	19745	264	6000	1000	14470	50	1	26409935	5295	10.86	1.31	12	0.01	1846.00	15265.00	27200	20230712	-26.29	15200	20240307	31.91	20500	-2.20	20240419	15200	31.91	20240307	27200	-26.29	20230712	15200	31.91	20240307	0.85	N	018250	1000	264 억		1464142	N	N	12	N	00	N
50	20240422	160330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	50	2	0.25	1690526680	84466	60.29	20100	20350	19640	26050	14050	20050	20014.26	5.60	0	-13514	20776	20412	20136	19772	19496	20275	19635	264	6000	1000	14430	50	1	26409935	5308	10.89	1.32	12	0.32	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	20500	-1.95	20240419	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.90	N	018250	1000	264 억		1478433	N	N	12	N	00	N
51	20240422	150329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	50	2	0.25	1600792830	80006	57.10	20100	20350	19640	26050	14050	20050	20008.38	5.60	0	-13691	20776	20412	20136	19772	19496	20275	19635	264	6000	1000	14430	50	1	26409935	5308	10.89	1.32	12	0.30	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	20500	-1.95	20240419	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.90	N	018250	1000	264 억		1478433	N	N	0	N	00	N
52	20240422	140329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	100	2	0.50	1445002780	72254	51.57	20100	20350	19640	26050	14050	20050	19998.89	5.60	0	-12903	20776	20412	20136	19772	19496	20275	19635	264	6000	1000	14430	50	1	26409935	5322	10.92	1.32	12	0.27	1846.00	15265.00	27200	20230712	-25.92	15200	20240307	32.57	20500	-1.71	20240419	15200	32.57	20240307	27200	-25.92	20230712	15200	32.57	20240307	0.90	N	018250	1000	264 억		1478433	N	N	0	N	00	N
53	20240422	130328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19880	-170	5	-0.85	1118176690	56027	39.99	20100	20350	19640	26050	14050	20050	19957.72	5.60	0	-13216	20776	20412	20136	19772	19496	20275	19635	264	6000	1000	14430	10	1	26409935	5250	10.77	1.30	12	0.21	1846.00	15265.00	27200	20230712	-26.91	15200	20240307	30.79	20500	-3.02	20240419	15200	30.79	20240307	27200	-26.91	20230712	15200	30.79	20240307	0.90	N	018250	1000	264 억		1478433	N	N	0	N	00	N
54	20240422	120328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19920	-130	5	-0.65	1034710300	51829	36.99	20100	20350	19640	26050	14050	20050	19963.83	5.60	0	-12683	20776	20412	20136	19772	19496	20275	19635	264	6000	1000	14430	10	1	26409935	5261	10.79	1.30	12	0.20	1846.00	15265.00	27200	20230712	-26.76	15200	20240307	31.05	20500	-2.83	20240419	15200	31.05	20240307	27200	-26.76	20230712	15200	31.05	20240307	0.90	N	018250	1000	264 억		1478433	N	N	0	N	00	N
55	20240422	110328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19870	-180	5	-0.90	774559920	38682	27.61	20100	20350	19860	26050	14050	20050	20023.74	5.60	0	-9950	20776	20412	20136	19772	19496	20275	19635	264	6000	1000	14430	10	1	26409935	5248	10.76	1.30	12	0.15	1846.00	15265.00	27200	20230712	-26.95	15200	20240307	30.72	20500	-3.07	20240419	15200	30.72	20240307	27200	-26.95	20230712	15200	30.72	20240307	0.90	N	018250	1000	264 억		1478433	N	N	0	N	00	N
56	20240422	100329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20050	0	3	0.00	466781860	23245	16.59	20100	20350	19890	26050	14050	20050	20081.04	5.60	0	-4818	20776	20412	20136	19772	19496	20275	19635	264	6000	1000	14430	50	1	26409935	5295	10.86	1.31	12	0.09	1846.00	15265.00	27200	20230712	-26.29	15200	20240307	31.91	20500	-2.20	20240419	15200	31.91	20240307	27200	-26.29	20230712	15200	31.91	20240307	0.90	N	018250	1000	264 억		1478433	N	N	0	N	00	N
57	20240422	090329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	50	2	0.25	32626800	1618	1.15	20100	20350	20050	26050	14050	20050	20169.32	5.60	0	-546	20776	20412	20136	19772	19496	20275	19635	264	6000	1000	14430	50	1	26409935	5308	10.89	1.32	12	0.01	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	20500	-1.95	20240419	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.90	N	018250	1000	264 억		1478433	N	N	0	N	00	N
58	20240419	160316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20050	-150	5	-0.74	2795210160	138963	57.72	20200	20500	19860	26250	14150	20200	20114.81	5.68	0	-19188	21013	20606	19943	19536	18873	20810	19740	264	6050	1000	14540	50	1	26409935	5295	10.86	1.31	12	0.53	1846.00	15265.00	27200	20230712	-26.29	15200	20240307	31.91	20500	-2.20	20240419	15200	31.91	20240307	27200	-26.29	20230712	15200	31.91	20240307	0.94	N	018250	1000	264 억		1499105	N	N	3	N	00	N
59	20240419	150317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	-100	5	-0.50	2667707010	132610	55.08	20200	20500	19860	26250	14150	20200	20116.91	5.68	0	-19525	21013	20606	19943	19536	18873	20810	19740	264	6050	1000	14540	50	1	26409935	5308	10.89	1.32	12	0.50	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	20500	-1.95	20240419	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.94	N	018250	1000	264 억		1499105	N	N	3	N	00	N
60	20240419	140315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20200	0	3	0.00	2358443660	117253	48.70	20200	20500	19860	26250	14150	20200	20114.11	5.68	0	-13151	21013	20606	19943	19536	18873	20810	19740	264	6050	1000	14540	50	1	26409935	5335	10.94	1.32	12	0.44	1846.00	15265.00	27200	20230712	-25.74	15200	20240307	32.89	20500	-1.46	20240419	15200	32.89	20240307	27200	-25.74	20230712	15200	32.89	20240307	0.94	N	018250	1000	264 억		1499105	N	N	3	N	00	N
61	20240419	130318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	-50	5	-0.25	2195395010	109166	45.34	20200	20500	19860	26250	14150	20200	20110.57	5.68	0	-10011	21013	20606	19943	19536	18873	20810	19740	264	6050	1000	14540	50	1	26409935	5322	10.92	1.32	12	0.41	1846.00	15265.00	27200	20230712	-25.92	15200	20240307	32.57	20500	-1.71	20240419	15200	32.57	20240307	27200	-25.92	20230712	15200	32.57	20240307	0.94	N	018250	1000	264 억		1499105	N	N	3	N	00	N
62	20240419	120316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	-100	5	-0.50	1977124400	98320	40.84	20200	20500	19860	26250	14150	20200	20109.03	5.68	0	-7961	21013	20606	19943	19536	18873	20810	19740	264	6050	1000	14540	50	1	26409935	5308	10.89	1.32	12	0.37	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	20500	-1.95	20240419	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.94	N	018250	1000	264 억		1499105	N	N	3	N	00	N
63	20240419	110318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	-100	5	-0.50	1564748160	77636	32.24	20200	20500	19870	26250	14150	20200	20154.90	5.68	0	-3450	21013	20606	19943	19536	18873	20810	19740	264	6050	1000	14540	50	1	26409935	5308	10.89	1.32	12	0.29	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	20500	-1.95	20240419	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.94	N	018250	1000	264 억		1499105	N	N	3	N	00	N
64	20240419	100317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20250	50	2	0.25	792080020	39471	16.39	20200	20300	19870	26250	14150	20200	20067.22	5.68	0	-6849	21013	20606	19943	19536	18873	20810	19740	264	6050	1000	14540	50	1	26409935	5348	10.97	1.33	12	0.15	1846.00	15265.00	27200	20230712	-25.55	15200	20240307	33.22	20350	-0.49	20240418	15200	33.22	20240307	27200	-25.55	20230712	15200	33.22	20240307	0.94	N	018250	1000	264 억		1499105	N	N	3	N	00	N
65	20240419	090314	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19940	-260	5	-1.29	224407550	11181	4.64	20200	20300	19900	26250	14150	20200	20069.84	5.68	0	-5841	21013	20606	19943	19536	18873	20810	19740	264	6050	1000	14540	10	1	26409935	5266	10.80	1.31	12	0.04	1846.00	15265.00	27200	20230712	-26.69	15200	20240307	31.18	20350	-2.01	20240418	15200	31.18	20240307	27200	-26.69	20230712	15200	31.18	20240307	0.94	N	018250	1000	264 억		1499105	N	N	3	N	00	N
66	20240418	160315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20200	1030	2	5.37	4797970750	239687	195.26	19280	20350	19280	24900	13420	19170	20017.27	5.62	0	32927	19963	19566	18953	18556	17943	19765	18755	264	5730	1000	13800	50	1	26409935	5335	10.94	1.32	12	0.91	1846.00	15265.00	27200	20230712	-25.74	15200	20240307	32.89	20350	-0.74	20240418	15200	32.89	20240307	27200	-25.74	20230712	15200	32.89	20240307	0.98	N	018250	1000	264 억		1483419	N	N	3	N	00	N
67	20240418	150316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	980	2	5.11	4627962750	231259	188.39	19280	20350	19280	24900	13420	19170	20012.51	5.62	0	34636	19963	19566	18953	18556	17943	19765	18755	264	5730	1000	13800	50	1	26409935	5322	10.92	1.32	12	0.88	1846.00	15265.00	27200	20230712	-25.92	15200	20240307	32.57	20350	-0.98	20240418	15200	32.57	20240307	27200	-25.92	20230712	15200	32.57	20240307	0.98	N	018250	1000	264 억		1483419	N	N	1	N	00	N
68	20240418	140316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	980	2	5.11	4282393850	214116	174.43	19280	20350	19280	24900	13420	19170	20000.85	5.62	0	39325	19963	19566	18953	18556	17943	19765	18755	264	5730	1000	13800	50	1	26409935	5322	10.92	1.32	12	0.81	1846.00	15265.00	27200	20230712	-25.92	15200	20240307	32.57	20350	-0.98	20240418	15200	32.57	20240307	27200	-25.92	20230712	15200	32.57	20240307	0.98	N	018250	1000	264 억		1483419	N	N	1	N	00	N
69	20240418	130316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	930	2	4.85	3782443750	189346	154.25	19280	20350	19280	24900	13420	19170	19976.91	5.62	0	42924	19963	19566	18953	18556	17943	19765	18755	264	5730	1000	13800	50	1	26409935	5308	10.89	1.32	12	0.72	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	20350	-1.23	20240418	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.98	N	018250	1000	264 억		1483419	N	N	1	N	00	N
70	20240418	120315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20300	1130	2	5.89	3385282340	169516	138.09	19280	20350	19280	24900	13420	19170	19970.90	5.62	0	46415	19963	19566	18953	18556	17943	19765	18755	264	5730	1000	13800	50	1	26409935	5361	11.00	1.33	12	0.64	1846.00	15265.00	27200	20230712	-25.37	15200	20240307	33.55	20350	-0.25	20240418	15200	33.55	20240307	27200	-25.37	20230712	15200	33.55	20240307	0.98	N	018250	1000	264 억		1483419	N	N	1	N	00	N
71	20240418	110316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20350	1180	2	6.16	2758311890	138611	112.92	19280	20350	19280	24900	13420	19170	19900.35	5.62	0	43879	19963	19566	18953	18556	17943	19765	18755	264	5730	1000	13800	50	1	26409935	5374	11.02	1.33	12	0.52	1846.00	15265.00	27200	20230712	-25.18	15200	20240307	33.88	20350	0.00	20240418	15200	33.88	20240307	27200	-25.18	20230712	15200	33.88	20240307	0.98	N	018250	1000	264 억		1483419	N	N	1	N	00	N
72	20240418	100316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20000	830	2	4.33	1936484710	97911	79.76	19280	20150	19280	24900	13420	19170	19778.82	5.62	0	32377	19963	19566	18953	18556	17943	19765	18755	264	5730	1000	13800	50	1	26409935	5282	10.83	1.31	12	0.37	1846.00	15265.00	27200	20230712	-26.47	15200	20240307	31.58	20150	-0.74	20240418	15200	31.58	20240307	27200	-26.47	20230712	15200	31.58	20240307	0.98	N	018250	1000	264 억		1483419	N	N	1	N	00	N
73	20240418	090316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19520	350	2	1.83	167269180	8617	7.02	19280	19560	19280	24900	13420	19170	19415.23	5.62	0	4403	19963	19566	18953	18556	17943	19765	18755	264	5730	1000	13800	10	1	26409935	5155	10.57	1.28	12	0.03	1846.00	15265.00	27200	20230712	-28.24	15200	20240307	28.42	19560	-0.20	20240418	15200	28.42	20240307	27200	-28.24	20230712	15200	28.42	20240307	0.98	N	018250	1000	264 억		1483419	N	N	1	N	00	N
74	20240417	160312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19170	840	2	4.58	2331550830	122243	175.36	18350	19350	18340	23800	12840	18330	19072.57	5.53	0	25642	18976	18652	18376	18052	17776	18515	17915	264	5470	1000	13190	10	1	26409935	5063	10.38	1.26	12	0.46	1846.00	15265.00	27200	20230712	-29.52	15200	20240307	26.12	19440	-1.39	20240412	15200	26.12	20240307	27200	-29.52	20230712	15200	26.12	20240307	0.98	N	018250	1000	264 억		1459651	N	N	1	N	00	N
75	20240417	150317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19250	920	2	5.02	2093440610	109852	157.59	18350	19350	18340	23800	12840	18330	19056.92	5.53	0	23422	18976	18652	18376	18052	17776	18515	17915	264	5470	1000	13190	10	1	26409935	5084	10.43	1.26	12	0.42	1846.00	15265.00	27200	20230712	-29.23	15200	20240307	26.64	19440	-0.98	20240412	15200	26.64	20240307	27200	-29.23	20230712	15200	26.64	20240307	0.98	N	018250	1000	264 억		1459651	N	N	30	N	00	N
76	20240417	140315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19160	830	2	4.53	1550326460	81643	117.12	18350	19230	18340	23800	12840	18330	18989.09	5.53	0	23754	18976	18652	18376	18052	17776	18515	17915	264	5470	1000	13190	10	1	26409935	5060	10.38	1.26	12	0.31	1846.00	15265.00	27200	20230712	-29.56	15200	20240307	26.05	19440	-1.44	20240412	15200	26.05	20240307	27200	-29.56	20230712	15200	26.05	20240307	0.98	N	018250	1000	264 억		1459651	N	N	30	N	00	N
77	20240417	130317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19050	720	2	3.93	1046684530	55368	79.43	18350	19080	18340	23800	12840	18330	18904.14	5.53	0	18843	18976	18652	18376	18052	17776	18515	17915	264	5470	1000	13190	10	1	26409935	5031	10.32	1.25	12	0.21	1846.00	15265.00	27200	20230712	-29.96	15200	20240307	25.33	19440	-2.01	20240412	15200	25.33	20240307	27200	-29.96	20230712	15200	25.33	20240307	0.98	N	018250	1000	264 억		1459651	N	N	30	N	00	N
78	20240417	120316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19040	710	2	3.87	898062820	47555	68.22	18350	19080	18340	23800	12840	18330	18884.72	5.53	0	16297	18976	18652	18376	18052	17776	18515	17915	264	5470	1000	13190	10	1	26409935	5028	10.31	1.25	12	0.18	1846.00	15265.00	27200	20230712	-30.00	15200	20240307	25.26	19440	-2.06	20240412	15200	25.26	20240307	27200	-30.00	20230712	15200	25.26	20240307	0.98	N	018250	1000	264 억		1459651	N	N	30	N	00	N
79	20240417	110317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18860	530	2	2.89	656181480	34813	49.94	18350	19080	18340	23800	12840	18330	18848.75	5.53	0	13061	18976	18652	18376	18052	17776	18515	17915	264	5470	1000	13190	10	1	26409935	4981	10.22	1.24	12	0.13	1846.00	15265.00	27200	20230712	-30.66	15200	20240307	24.08	19440	-2.98	20240412	15200	24.08	20240307	27200	-30.66	20230712	15200	24.08	20240307	0.98	N	018250	1000	264 억		1459651	N	N	30	N	00	N
80	20240417	100314	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18980	650	2	3.55	521118330	27661	39.68	18350	19080	18340	23800	12840	18330	18839.46	5.53	0	10461	18976	18652	18376	18052	17776	18515	17915	264	5470	1000	13190	10	1	26409935	5013	10.28	1.24	12	0.10	1846.00	15265.00	27200	20230712	-30.22	15200	20240307	24.87	19440	-2.37	20240412	15200	24.87	20240307	27200	-30.22	20230712	15200	24.87	20240307	0.98	N	018250	1000	264 억		1459651	N	N	30	N	00	N
81	20240417	090315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18530	200	2	1.09	30339950	1648	2.36	18350	18600	18340	23800	12840	18330	18410.16	5.53	0	996	18976	18652	18376	18052	17776	18515	17915	264	5470	1000	13190	10	1	26409935	4894	10.04	1.21	12	0.01	1846.00	15265.00	27200	20230712	-31.88	15200	20240307	21.91	19440	-4.68	20240412	15200	21.91	20240307	27200	-31.88	20230712	15200	21.91	20240307	0.98	N	018250	1000	264 억		1459651	N	N	30	N	00	N
82	20240416	160317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18330	-570	5	-3.02	1276402620	69483	93.99	18700	18700	18100	24550	13230	18900	18370.01	5.50	0	8539	19246	19072	18846	18672	18446	18960	18560	264	5650	1000	13600	10	1	26409935	4841	9.93	1.20	12	0.26	1846.00	15265.00	27200	20230712	-32.61	15200	20240307	20.59	19440	-5.71	20240412	15200	20.59	20240307	27200	-32.61	20230712	15200	20.59	20240307	0.99	N	018250	1000	264 억		1451825	N	N	30	N	00	N
83	20240416	150315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18320	-580	5	-3.07	1196365760	65121	88.09	18700	18700	18100	24550	13230	18900	18371.43	5.50	0	8532	19246	19072	18846	18672	18446	18960	18560	264	5650	1000	13600	10	1	26409935	4838	9.92	1.20	12	0.25	1846.00	15265.00	27200	20230712	-32.65	15200	20240307	20.53	19440	-5.76	20240412	15200	20.53	20240307	27200	-32.65	20230712	15200	20.53	20240307	0.99	N	018250	1000	264 억		1451825	N	N	8	N	00	N
84	20240416	140313	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18200	-700	5	-3.70	1111537420	60481	81.81	18700	18700	18100	24550	13230	18900	18378.29	5.50	0	8998	19246	19072	18846	18672	18446	18960	18560	264	5650	1000	13600	10	1	26409935	4807	9.86	1.19	12	0.23	1846.00	15265.00	27200	20230712	-33.09	15200	20240307	19.74	19440	-6.38	20240412	15200	19.74	20240307	27200	-33.09	20230712	15200	19.74	20240307	0.99	N	018250	1000	264 억		1451825	N	N	8	N	00	N
85	20240416	130315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18200	-700	5	-3.70	1050068240	57106	77.25	18700	18700	18100	24550	13230	18900	18388.05	5.50	0	8974	19246	19072	18846	18672	18446	18960	18560	264	5650	1000	13600	10	1	26409935	4807	9.86	1.19	12	0.22	1846.00	15265.00	27200	20230712	-33.09	15200	20240307	19.74	19440	-6.38	20240412	15200	19.74	20240307	27200	-33.09	20230712	15200	19.74	20240307	0.99	N	018250	1000	264 억		1451825	N	N	8	N	00	N
86	20240416	120316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18300	-600	5	-3.17	969957950	52712	71.30	18700	18700	18100	24550	13230	18900	18401.08	5.50	0	9348	19246	19072	18846	18672	18446	18960	18560	264	5650	1000	13600	10	1	26409935	4833	9.91	1.20	12	0.20	1846.00	15265.00	27200	20230712	-32.72	15200	20240307	20.39	19440	-5.86	20240412	15200	20.39	20240307	27200	-32.72	20230712	15200	20.39	20240307	0.99	N	018250	1000	264 억		1451825	N	N	8	N	00	N
87	20240416	110315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18300	-600	5	-3.17	670462730	36257	49.04	18700	18700	18260	24550	13230	18900	18491.95	5.50	0	3208	19246	19072	18846	18672	18446	18960	18560	264	5650	1000	13600	10	1	26409935	4833	9.91	1.20	12	0.14	1846.00	15265.00	27200	20230712	-32.72	15200	20240307	20.39	19440	-5.86	20240412	15200	20.39	20240307	27200	-32.72	20230712	15200	20.39	20240307	0.99	N	018250	1000	264 억		1451825	N	N	8	N	00	N
88	20240416	100312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18550	-350	5	-1.85	290207790	15610	21.12	18700	18700	18510	24550	13230	18900	18591.15	5.50	0	1482	19246	19072	18846	18672	18446	18960	18560	264	5650	1000	13600	10	1	26409935	4899	10.05	1.22	12	0.06	1846.00	15265.00	27200	20230712	-31.80	15200	20240307	22.04	19440	-4.58	20240412	15200	22.04	20240307	27200	-31.80	20230712	15200	22.04	20240307	0.99	N	018250	1000	264 억		1451825	N	N	8	N	00	N
89	20240416	090310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18620	-280	5	-1.48	31753910	1706	2.31	18700	18700	18510	24550	13230	18900	18613.08	5.50	0	-231	19246	19072	18846	18672	18446	18960	18560	264	5650	1000	13600	10	1	26409935	4918	10.09	1.22	12	0.01	1846.00	15265.00	27200	20230712	-31.54	15200	20240307	22.50	19440	-4.22	20240412	15200	22.50	20240307	27200	-31.54	20230712	15200	22.50	20240307	0.99	N	018250	1000	264 억		1451825	N	N	8	N	00	N
90	20240415	160310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18900	-380	5	-1.97	1387898640	73724	50.53	18990	19020	18620	25050	13500	19280	18825.60	5.55	0	-12794	19693	19486	19233	19026	18773	19590	19130	264	5770	1000	13880	10	1	26409935	4991	10.24	1.24	12	0.28	1846.00	15265.00	27200	20230712	-30.51	15200	20240307	24.34	19440	-2.78	20240412	15200	24.34	20240307	27200	-30.51	20230712	15200	24.34	20240307	0.96	N	018250	1000	264 억		1464899	N	N	8	N	00	N
91	20240415	150313	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18920	-360	5	-1.87	1289663280	68506	46.95	18990	19020	18620	25050	13500	19280	18825.55	5.55	0	-12399	19693	19486	19233	19026	18773	19590	19130	264	5770	1000	13880	10	1	26409935	4997	10.25	1.24	12	0.26	1846.00	15265.00	27200	20230712	-30.44	15200	20240307	24.47	19440	-2.67	20240412	15200	24.47	20240307	27200	-30.44	20230712	15200	24.47	20240307	0.96	N	018250	1000	264 억		1464899	N	N	93	N	00	N
92	20240415	140309	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18960	-320	5	-1.66	1197703560	63652	43.62	18990	19020	18620	25050	13500	19280	18816.43	5.55	0	-10386	19693	19486	19233	19026	18773	19590	19130	264	5770	1000	13880	10	1	26409935	5007	10.27	1.24	12	0.24	1846.00	15265.00	27200	20230712	-30.29	15200	20240307	24.74	19440	-2.47	20240412	15200	24.74	20240307	27200	-30.29	20230712	15200	24.74	20240307	0.96	N	018250	1000	264 억		1464899	N	N	93	N	00	N
93	20240415	130309	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18920	-360	5	-1.87	1090592020	57994	39.75	18990	19020	18620	25050	13500	19280	18805.26	5.55	0	-9782	19693	19486	19233	19026	18773	19590	19130	264	5770	1000	13880	10	1	26409935	4997	10.25	1.24	12	0.22	1846.00	15265.00	27200	20230712	-30.44	15200	20240307	24.47	19440	-2.67	20240412	15200	24.47	20240307	27200	-30.44	20230712	15200	24.47	20240307	0.96	N	018250	1000	264 억		1464899	N	N	93	N	00	N
94	20240415	120312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18860	-420	5	-2.18	972411700	51738	35.46	18990	19020	18620	25050	13500	19280	18794.92	5.55	0	-6129	19693	19486	19233	19026	18773	19590	19130	264	5770	1000	13880	10	1	26409935	4981	10.22	1.24	12	0.20	1846.00	15265.00	27200	20230712	-30.66	15200	20240307	24.08	19440	-2.98	20240412	15200	24.08	20240307	27200	-30.66	20230712	15200	24.08	20240307	0.96	N	018250	1000	264 억		1464899	N	N	93	N	00	N
95	20240415	110312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18800	-480	5	-2.49	909780260	48412	33.18	18990	19020	18620	25050	13500	19280	18792.45	5.55	0	-4771	19693	19486	19233	19026	18773	19590	19130	264	5770	1000	13880	10	1	26409935	4965	10.18	1.23	12	0.18	1846.00	15265.00	27200	20230712	-30.88	15200	20240307	23.68	19440	-3.29	20240412	15200	23.68	20240307	27200	-30.88	20230712	15200	23.68	20240307	0.96	N	018250	1000	264 억		1464899	N	N	93	N	00	N
96	20240415	100312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18810	-470	5	-2.44	731654640	38908	26.66	18990	19020	18620	25050	13500	19280	18804.74	5.55	0	-2133	19693	19486	19233	19026	18773	19590	19130	264	5770	1000	13880	10	1	26409935	4968	10.19	1.23	12	0.15	1846.00	15265.00	27200	20230712	-30.85	15200	20240307	23.75	19440	-3.24	20240412	15200	23.75	20240307	27200	-30.85	20230712	15200	23.75	20240307	0.96	N	018250	1000	264 억		1464899	N	N	93	N	00	N
97	20240415	090313	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18790	-490	5	-2.54	103597540	5483	3.76	18990	19000	18750	25050	13500	19280	18894.32	5.55	0	-2804	19693	19486	19233	19026	18773	19590	19130	264	5770	1000	13880	10	1	26409935	4962	10.18	1.23	12	0.02	1846.00	15265.00	27200	20230712	-30.92	15200	20240307	23.62	19440	-3.34	20240412	15200	23.62	20240307	27200	-30.92	20230712	15200	23.62	20240307	0.96	N	018250	1000	264 억		1464899	N	N	93	N	00	N
98	20240412	160310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19280	50	2	0.26	2799546860	145708	83.79	19230	19440	18980	24950	13470	19230	19213.30	5.59	0	-12007	19963	19596	18873	18506	17783	19780	18690	264	5720	1000	13840	10	1	26409935	5092	10.44	1.26	12	0.55	1846.00	15265.00	27200	20230712	-29.12	15200	20240307	26.84	19440	-0.82	20240412	15200	26.84	20240307	27200	-29.12	20230712	15200	26.84	20240307	1.03	N	018250	1000	264 억		1476521	N	N	93	N	00	N
99	20240412	150311	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19270	40	2	0.21	2668137110	138887	79.87	19230	19440	18980	24950	13470	19230	19210.83	5.59	0	-10649	19963	19596	18873	18506	17783	19780	18690	264	5720	1000	13840	10	1	26409935	5089	10.44	1.26	12	0.53	1846.00	15265.00	27200	20230712	-29.15	15200	20240307	26.78	19440	-0.87	20240412	15200	26.78	20240307	27200	-29.15	20230712	15200	26.78	20240307	1.03	N	018250	1000	264 억		1476521	N	N	38	N	00	N
100	20240412	140311	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19130	-100	5	-0.52	2308365290	120198	69.12	19230	19440	18980	24950	13470	19230	19204.65	5.59	0	-7474	19963	19596	18873	18506	17783	19780	18690	264	5720	1000	13840	10	1	26409935	5052	10.36	1.25	12	0.46	1846.00	15265.00	27200	20230712	-29.67	15200	20240307	25.86	19440	-1.59	20240412	15200	25.86	20240307	27200	-29.67	20230712	15200	25.86	20240307	1.03	N	018250	1000	264 억		1476521	N	N	38	N	00	N
101	20240412	130309	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18980	-250	5	-1.30	2176271930	113280	65.14	19230	19440	18980	24950	13470	19230	19211.41	5.59	0	-6173	19963	19596	18873	18506	17783	19780	18690	264	5720	1000	13840	10	1	26409935	5013	10.28	1.24	12	0.43	1846.00	15265.00	27200	20230712	-30.22	15200	20240307	24.87	19440	-2.37	20240412	15200	24.87	20240307	27200	-30.22	20230712	15200	24.87	20240307	1.03	N	018250	1000	264 억		1476521	N	N	38	N	00	N
102	20240412	120310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19110	-120	5	-0.62	1937776300	100763	57.94	19230	19440	18980	24950	13470	19230	19231.03	5.59	0	-5375	19963	19596	18873	18506	17783	19780	18690	264	5720	1000	13840	10	1	26409935	5047	10.35	1.25	12	0.38	1846.00	15265.00	27200	20230712	-29.74	15200	20240307	25.72	19440	-1.70	20240412	15200	25.72	20240307	27200	-29.74	20230712	15200	25.72	20240307	1.03	N	018250	1000	264 억		1476521	N	N	38	N	00	N
103	20240412	110308	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19370	140	2	0.73	1684799450	87589	50.37	19230	19440	18980	24950	13470	19230	19235.30	5.59	0	-3866	19963	19596	18873	18506	17783	19780	18690	264	5720	1000	13840	10	1	26409935	5116	10.49	1.27	12	0.33	1846.00	15265.00	27200	20230712	-28.79	15200	20240307	27.43	19440	-0.36	20240412	15200	27.43	20240307	27200	-28.79	20230712	15200	27.43	20240307	1.03	N	018250	1000	264 억		1476521	N	N	38	N	00	N
104	20240412	100310	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19320	90	2	0.47	1115292390	58160	33.45	19230	19400	18980	24950	13470	19230	19176.12	5.59	0	2115	19963	19596	18873	18506	17783	19780	18690	264	5720	1000	13840	10	1	26409935	5102	10.47	1.27	12	0.22	1846.00	15265.00	27200	20230712	-28.97	15200	20240307	27.11	19400	-0.41	20240412	15200	27.11	20240307	27200	-28.97	20230712	15200	27.11	20240307	1.03	N	018250	1000	264 억		1476521	N	N	38	N	00	N
105	20240412	090309	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19210	-20	5	-0.10	238339930	12433	7.15	19230	19400	19070	24950	13470	19230	19169.13	5.59	0	-2665	19963	19596	18873	18506	17783	19780	18690	264	5720	1000	13840	10	1	26409935	5073	10.41	1.26	12	0.05	1846.00	15265.00	27200	20230712	-29.37	15200	20240307	26.38	19400	-0.98	20240412	15200	26.38	20240307	27200	-29.37	20230712	15200	26.38	20240307	1.03	N	018250	1000	264 억		1476521	N	N	38	N	00	N
106	20240411	160307	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19230	880	2	4.80	3236955050	171977	127.62	18330	19240	18150	23850	12850	18350	18821.65	5.52	0	16899	19156	18752	18346	17942	17536	18955	18145	264	5500	1000	13210	10	1	26409935	5079	10.42	1.26	12	0.65	1846.00	15265.00	27200	20230712	-29.30	15200	20240307	26.51	19360	-0.67	20240111	15200	26.51	20240307	27200	-29.30	20230712	15200	26.51	20240307	1.04	N	018250	1000	264 억		1457887	N	N	38	N	00	N
107	20240411	150312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19060	710	2	3.87	2726545140	145357	107.87	18330	19100	18150	23850	12850	18350	18757.59	5.52	0	13813	19156	18752	18346	17942	17536	18955	18145	264	5500	1000	13210	10	1	26409935	5034	10.33	1.25	12	0.55	1846.00	15265.00	27200	20230712	-29.93	15200	20240307	25.39	19360	-1.55	20240111	15200	25.39	20240307	27200	-29.93	20230712	15200	25.39	20240307	1.04	N	018250	1000	264 억		1457887	N	N	72	N	00	N
108	20240411	140312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18870	520	2	2.83	1965575290	105246	78.10	18330	18940	18150	23850	12850	18350	18676.02	5.52	0	11852	19156	18752	18346	17942	17536	18955	18145	264	5500	1000	13210	10	1	26409935	4984	10.22	1.24	12	0.40	1846.00	15265.00	27200	20230712	-30.62	15200	20240307	24.14	19360	-2.53	20240111	15200	24.14	20240307	27200	-30.62	20230712	15200	24.14	20240307	1.04	N	018250	1000	264 억		1457887	N	N	72	N	00	N
109	20240411	130305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18890	540	2	2.94	1712663410	91839	68.15	18330	18940	18150	23850	12850	18350	18648.56	5.52	0	12072	19156	18752	18346	17942	17536	18955	18145	264	5500	1000	13210	10	1	26409935	4989	10.23	1.24	12	0.35	1846.00	15265.00	27200	20230712	-30.55	15200	20240307	24.28	19360	-2.43	20240111	15200	24.28	20240307	27200	-30.55	20230712	15200	24.28	20240307	1.04	N	018250	1000	264 억		1457887	N	N	72	N	00	N
110	20240411	120309	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18840	490	2	2.67	1493407060	80216	59.53	18330	18940	18150	23850	12850	18350	18617.34	5.52	0	11456	19156	18752	18346	17942	17536	18955	18145	264	5500	1000	13210	10	1	26409935	4976	10.21	1.23	12	0.30	1846.00	15265.00	27200	20230712	-30.74	15200	20240307	23.95	19360	-2.69	20240111	15200	23.95	20240307	27200	-30.74	20230712	15200	23.95	20240307	1.04	N	018250	1000	264 억		1457887	N	N	72	N	00	N
111	20240411	110307	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18610	260	2	1.42	833435760	45125	33.49	18330	18650	18150	23850	12850	18350	18469.50	5.52	0	8628	19156	18752	18346	17942	17536	18955	18145	264	5500	1000	13210	10	1	26409935	4915	10.08	1.22	12	0.17	1846.00	15265.00	27200	20230712	-31.58	15200	20240307	22.43	19360	-3.87	20240111	15200	22.43	20240307	27200	-31.58	20230712	15200	22.43	20240307	1.04	N	018250	1000	264 억		1457887	N	N	72	N	00	N
112	20240411	100309	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18640	290	2	1.58	565216390	30673	22.76	18330	18650	18150	23850	12850	18350	18427.18	5.52	0	5573	19156	18752	18346	17942	17536	18955	18145	264	5500	1000	13210	10	1	26409935	4923	10.10	1.22	12	0.12	1846.00	15265.00	27200	20230712	-31.47	15200	20240307	22.63	19360	-3.72	20240111	15200	22.63	20240307	27200	-31.47	20230712	15200	22.63	20240307	1.04	N	018250	1000	264 억		1457887	N	N	72	N	00	N
113	20240411	090308	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18450	100	2	0.54	45120810	2457	1.82	18330	18450	18300	23850	12850	18350	18364.22	5.52	0	244	19156	18752	18346	17942	17536	18955	18145	264	5500	1000	13210	10	1	26409935	4873	9.99	1.21	12	0.01	1846.00	15265.00	27200	20230712	-32.17	15200	20240307	21.38	19360	-4.70	20240111	15200	21.38	20240307	27200	-32.17	20230712	15200	21.38	20240307	1.04	N	018250	1000	264 억		1457887	N	N	72	N	00	N
114	20240409	160305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18350	420	2	2.34	2480897220	134144	231.75	17940	18750	17940	23300	12560	17930	18494.99	5.42	0	25290	18503	18216	18013	17726	17523	18115	17625	264	5370	1000	12900	10	1	26409935	4846	9.94	1.20	12	0.51	1846.00	15265.00	27200	20230712	-32.54	15200	20240307	20.72	19360	-5.22	20240111	15200	20.72	20240307	27200	-32.54	20230712	15200	20.72	20240307	1.05	N	018250	1000	264 억		1431411	N	N	72	N	00	N
115	20240409	150305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18450	520	2	2.90	2384262640	128886	222.67	17940	18750	17940	23300	12560	17930	18499.00	5.42	0	26202	18503	18216	18013	17726	17523	18115	17625	264	5370	1000	12900	10	1	26409935	4873	9.99	1.21	12	0.49	1846.00	15265.00	27200	20230712	-32.17	15200	20240307	21.38	19360	-4.70	20240111	15200	21.38	20240307	27200	-32.17	20230712	15200	21.38	20240307	1.05	N	018250	1000	264 억		1431411	N	N	1	N	00	N
116	20240409	140308	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18440	510	2	2.84	2215440930	119715	206.83	17940	18750	17940	23300	12560	17930	18505.96	5.42	0	27115	18503	18216	18013	17726	17523	18115	17625	264	5370	1000	12900	10	1	26409935	4870	9.99	1.21	12	0.45	1846.00	15265.00	27200	20230712	-32.21	15200	20240307	21.32	19360	-4.75	20240111	15200	21.32	20240307	27200	-32.21	20230712	15200	21.32	20240307	1.05	N	018250	1000	264 억		1431411	N	N	1	N	00	N
117	20240409	130304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18550	620	2	3.46	2021179640	109241	188.73	17940	18750	17940	23300	12560	17930	18502.02	5.42	0	28174	18503	18216	18013	17726	17523	18115	17625	264	5370	1000	12900	10	1	26409935	4899	10.05	1.22	12	0.41	1846.00	15265.00	27200	20230712	-31.80	15200	20240307	22.04	19360	-4.18	20240111	15200	22.04	20240307	27200	-31.80	20230712	15200	22.04	20240307	1.05	N	018250	1000	264 억		1431411	N	N	1	N	00	N
118	20240409	120306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18540	610	2	3.40	1731682920	93640	161.78	17940	18750	17940	23300	12560	17930	18492.98	5.42	0	27402	18503	18216	18013	17726	17523	18115	17625	264	5370	1000	12900	10	1	26409935	4896	10.04	1.21	12	0.35	1846.00	15265.00	27200	20230712	-31.84	15200	20240307	21.97	19360	-4.24	20240111	15200	21.97	20240307	27200	-31.84	20230712	15200	21.97	20240307	1.05	N	018250	1000	264 억		1431411	N	N	1	N	00	N
119	20240409	110306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18490	560	2	3.12	1505189930	81430	140.68	17940	18750	17940	23300	12560	17930	18484.46	5.42	0	26299	18503	18216	18013	17726	17523	18115	17625	264	5370	1000	12900	10	1	26409935	4883	10.02	1.21	12	0.31	1846.00	15265.00	27200	20230712	-32.02	15200	20240307	21.64	19360	-4.49	20240111	15200	21.64	20240307	27200	-32.02	20230712	15200	21.64	20240307	1.05	N	018250	1000	264 억		1431411	N	N	1	N	00	N
120	20240409	100304	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18460	530	2	2.96	668902130	36371	62.84	17940	18580	17940	23300	12560	17930	18391.08	5.42	0	16327	18503	18216	18013	17726	17523	18115	17625	264	5370	1000	12900	10	1	26409935	4875	10.00	1.21	12	0.14	1846.00	15265.00	27200	20230712	-32.13	15200	20240307	21.45	19360	-4.65	20240111	15200	21.45	20240307	27200	-32.13	20230712	15200	21.45	20240307	1.05	N	018250	1000	264 억		1431411	N	N	1	N	00	N
121	20240409	090308	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18060	130	2	0.73	13009830	724	1.25	17940	18060	17940	23300	12560	17930	17969.38	5.42	0	180	18503	18216	18013	17726	17523	18115	17625	264	5370	1000	12900	10	1	26409935	4770	9.78	1.18	12	0.00	1846.00	15265.00	27200	20230712	-33.60	15200	20240307	18.82	19360	-6.71	20240111	15200	18.82	20240307	27200	-33.60	20230712	15200	18.82	20240307	1.05	N	018250	1000	264 억		1431411	N	N	1	N	00	N
122	20240408	160305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	17930	-220	5	-1.21	1036163040	57566	118.90	18300	18300	17810	23550	12710	18150	17999.73	5.43	0	-671	18556	18352	18236	18032	17916	18295	17975	264	5400	1000	13060	10	1	26409935	4735	9.71	1.17	12	0.22	1846.00	15265.00	27200	20230712	-34.08	15200	20240307	17.96	19360	-7.39	20240111	15200	17.96	20240307	27200	-34.08	20230712	15200	17.96	20240307	1.08	N	018250	1000	264 억		1433924	N	N	1	N	00	N
123	20240408	150305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	17920	-230	5	-1.27	989485270	54963	113.52	18300	18300	17810	23550	12710	18150	18002.75	5.43	0	-1760	18556	18352	18236	18032	17916	18295	17975	264	5400	1000	13060	10	1	26409935	4733	9.71	1.17	12	0.21	1846.00	15265.00	27200	20230712	-34.12	15200	20240307	17.89	19360	-7.44	20240111	15200	17.89	20240307	27200	-34.12	20230712	15200	17.89	20240307	1.08	N	018250	1000	264 억		1433924	N	N	345	N	00	N
124	20240408	140306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18000	-150	5	-0.83	848018750	47089	97.26	18300	18300	17810	23550	12710	18150	18008.85	5.43	0	-1595	18556	18352	18236	18032	17916	18295	17975	264	5400	1000	13060	10	1	26409935	4754	9.75	1.18	12	0.18	1846.00	15265.00	27200	20230712	-33.82	15200	20240307	18.42	19360	-7.02	20240111	15200	18.42	20240307	27200	-33.82	20230712	15200	18.42	20240307	1.08	N	018250	1000	264 억		1433924	N	N	345	N	00	N
125	20240408	130305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18040	-110	5	-0.61	781261650	43384	89.61	18300	18300	17810	23550	12710	18150	18008.06	5.43	0	36	18556	18352	18236	18032	17916	18295	17975	264	5400	1000	13060	10	1	26409935	4764	9.77	1.18	12	0.16	1846.00	15265.00	27200	20230712	-33.68	15200	20240307	18.68	19360	-6.82	20240111	15200	18.68	20240307	27200	-33.68	20230712	15200	18.68	20240307	1.08	N	018250	1000	264 억		1433924	N	N	345	N	00	N
126	20240408	120305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18000	-150	5	-0.83	711524190	39513	81.61	18300	18300	17810	23550	12710	18150	18007.34	5.43	0	186	18556	18352	18236	18032	17916	18295	17975	264	5400	1000	13060	10	1	26409935	4754	9.75	1.18	12	0.15	1846.00	15265.00	27200	20230712	-33.82	15200	20240307	18.42	19360	-7.02	20240111	15200	18.42	20240307	27200	-33.82	20230712	15200	18.42	20240307	1.08	N	018250	1000	264 억		1433924	N	N	345	N	00	N
127	20240408	110307	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18080	-70	5	-0.39	635987530	35327	72.97	18300	18300	17810	23550	12710	18150	18002.87	5.43	0	2225	18556	18352	18236	18032	17916	18295	17975	264	5400	1000	13060	10	1	26409935	4775	9.79	1.18	12	0.13	1846.00	15265.00	27200	20230712	-33.53	15200	20240307	18.95	19360	-6.61	20240111	15200	18.95	20240307	27200	-33.53	20230712	15200	18.95	20240307	1.08	N	018250	1000	264 억		1433924	N	N	345	N	00	N
128	20240408	100303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18050	-100	5	-0.55	492253640	27361	56.51	18300	18300	17810	23550	12710	18150	17991.07	5.43	0	389	18556	18352	18236	18032	17916	18295	17975	264	5400	1000	13060	10	1	26409935	4767	9.78	1.18	12	0.10	1846.00	15265.00	27200	20230712	-33.64	15200	20240307	18.75	19360	-6.77	20240111	15200	18.75	20240307	27200	-33.64	20230712	15200	18.75	20240307	1.08	N	018250	1000	264 억		1433924	N	N	345	N	00	N
129	20240408	090306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18170	20	2	0.11	59742190	3275	6.76	18300	18300	18160	23550	12710	18150	18241.89	5.43	0	-1387	18556	18352	18236	18032	17916	18295	17975	264	5400	1000	13060	10	1	26409935	4799	9.84	1.19	12	0.01	1846.00	15265.00	27200	20230712	-33.20	15200	20240307	19.54	19360	-6.15	20240111	15200	19.54	20240307	27200	-33.20	20230712	15200	19.54	20240307	1.08	N	018250	1000	264 억		1433924	N	N	345	N	00	N
130	20240405	160305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18150	-150	5	-0.82	872775690	47811	45.89	18170	18440	18120	23750	12810	18300	18254.24	5.42	0	2208	19000	18650	18350	18000	17700	18500	17850	264	5450	1000	13170	10	1	26409935	4793	9.83	1.19	12	0.18	1846.00	15265.00	27200	20230712	-33.27	15200	20240307	19.41	19360	-6.25	20240111	15200	19.41	20240307	27200	-33.27	20230712	15200	19.41	20240307	1.09	N	018250	1000	264 억		1430981	N	N	345	N	00	N
131	20240405	150303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18170	-130	5	-0.71	817626490	44775	42.98	18170	18440	18120	23750	12810	18300	18260.30	5.42	0	2051	19000	18650	18350	18000	17700	18500	17850	264	5450	1000	13170	10	1	26409935	4799	9.84	1.19	12	0.17	1846.00	15265.00	27200	20230712	-33.20	15200	20240307	19.54	19360	-6.15	20240111	15200	19.54	20240307	27200	-33.20	20230712	15200	19.54	20240307	1.09	N	018250	1000	264 억		1430981	N	N	6	N	00	N
132	20240405	140304	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18230	-70	5	-0.38	720385500	39433	37.85	18170	18440	18120	23750	12810	18300	18268.15	5.42	0	3636	19000	18650	18350	18000	17700	18500	17850	264	5450	1000	13170	10	1	26409935	4815	9.88	1.19	12	0.15	1846.00	15265.00	27200	20230712	-32.98	15200	20240307	19.93	19360	-5.84	20240111	15200	19.93	20240307	27200	-32.98	20230712	15200	19.93	20240307	1.09	N	018250	1000	264 억		1430981	N	N	6	N	00	N
133	20240405	130303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18320	20	2	0.11	630391480	34507	33.12	18170	18440	18120	23750	12810	18300	18268.00	5.42	0	4526	19000	18650	18350	18000	17700	18500	17850	264	5450	1000	13170	10	1	26409935	4838	9.92	1.20	12	0.13	1846.00	15265.00	27200	20230712	-32.65	15200	20240307	20.53	19360	-5.37	20240111	15200	20.53	20240307	27200	-32.65	20230712	15200	20.53	20240307	1.09	N	018250	1000	264 억		1430981	N	N	6	N	00	N
134	20240405	120304	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18260	-40	5	-0.22	452879490	24819	23.82	18170	18440	18120	23750	12810	18300	18246.10	5.42	0	2701	19000	18650	18350	18000	17700	18500	17850	264	5450	1000	13170	10	1	26409935	4822	9.89	1.20	12	0.09	1846.00	15265.00	27200	20230712	-32.87	15200	20240307	20.13	19360	-5.68	20240111	15200	20.13	20240307	27200	-32.87	20230712	15200	20.13	20240307	1.09	N	018250	1000	264 억		1430981	N	N	6	N	00	N
135	20240405	110305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18180	-120	5	-0.66	384332250	21060	20.22	18170	18440	18120	23750	12810	18300	18248.05	5.42	0	2244	19000	18650	18350	18000	17700	18500	17850	264	5450	1000	13170	10	1	26409935	4801	9.85	1.19	12	0.08	1846.00	15265.00	27200	20230712	-33.16	15200	20240307	19.61	19360	-6.10	20240111	15200	19.61	20240307	27200	-33.16	20230712	15200	19.61	20240307	1.09	N	018250	1000	264 억		1430981	N	N	6	N	00	N
136	20240405	100245	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18330	30	2	0.16	224895200	12296	11.80	18170	18440	18170	23750	12810	18300	18289.65	5.42	0	2922	19000	18650	18350	18000	17700	18500	17850	264	5450	1000	13170	10	1	26409935	4841	9.93	1.20	12	0.05	1846.00	15265.00	27200	20230712	-32.61	15200	20240307	20.59	19360	-5.32	20240111	15200	20.59	20240307	27200	-32.61	20230712	15200	20.59	20240307	1.09	N	018250	1000	264 억		1430981	N	N	6	N	00	N
137	20240405	090303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18230	-70	5	-0.38	58838240	3226	3.10	18170	18290	18170	23750	12810	18300	18226.28	5.42	0	1731	19000	18650	18350	18000	17700	18500	17850	264	5450	1000	13170	10	1	26409935	4815	9.88	1.19	12	0.01	1846.00	15265.00	27200	20230712	-32.98	15200	20240307	19.93	19360	-5.84	20240111	15200	19.93	20240307	27200	-32.98	20230712	15200	19.93	20240307	1.09	N	018250	1000	264 억		1430981	N	N	6	N	00	N
138	20240404	160301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18300	-300	5	-1.61	1886595500	103070	101.46	18600	18700	18050	24150	13020	18600	18303.73	5.47	0	-18215	19060	18830	18540	18310	18020	18945	18425	264	5550	1000	13390	10	1	26409935	4833	9.91	1.20	12	0.39	1846.00	15265.00	27200	20230712	-32.72	15200	20240307	20.39	19360	-5.48	20240111	15200	20.39	20240307	27200	-32.72	20230712	15200	20.39	20240307	1.09	N	018250	1000	264 억		1445477	N	N	6	N	00	N
139	20240404	150301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18380	-220	5	-1.18	1804601970	98594	97.05	18600	18700	18050	24150	13020	18600	18303.06	5.47	0	-18982	19060	18830	18540	18310	18020	18945	18425	264	5550	1000	13390	10	1	26409935	4854	9.96	1.20	12	0.37	1846.00	15265.00	27200	20230712	-32.43	15200	20240307	20.92	19360	-5.06	20240111	15200	20.92	20240307	27200	-32.43	20230712	15200	20.92	20240307	1.09	N	018250	1000	264 억		1445477	N	N	20	N	00	N
140	20240404	140301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18310	-290	5	-1.56	1675897520	91576	90.14	18600	18700	18050	24150	13020	18600	18300.29	5.47	0	-18942	19060	18830	18540	18310	18020	18945	18425	264	5550	1000	13390	10	1	26409935	4836	9.92	1.20	12	0.35	1846.00	15265.00	27200	20230712	-32.68	15200	20240307	20.46	19360	-5.42	20240111	15200	20.46	20240307	27200	-32.68	20230712	15200	20.46	20240307	1.09	N	018250	1000	264 억		1445477	N	N	20	N	00	N
141	20240404	130300	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18130	-470	5	-2.53	1574223890	86006	84.66	18600	18700	18050	24150	13020	18600	18303.30	5.47	0	-18430	19060	18830	18540	18310	18020	18945	18425	264	5550	1000	13390	10	1	26409935	4788	9.82	1.19	12	0.33	1846.00	15265.00	27200	20230712	-33.35	15200	20240307	19.28	19360	-6.35	20240111	15200	19.28	20240307	27200	-33.35	20230712	15200	19.28	20240307	1.09	N	018250	1000	264 억		1445477	N	N	20	N	00	N
142	20240404	120300	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18120	-480	5	-2.58	1454178450	79377	78.14	18600	18700	18050	24150	13020	18600	18319.54	5.47	0	-19155	19060	18830	18540	18310	18020	18945	18425	264	5550	1000	13390	10	1	26409935	4785	9.82	1.19	12	0.30	1846.00	15265.00	27200	20230712	-33.38	15200	20240307	19.21	19360	-6.40	20240111	15200	19.21	20240307	27200	-33.38	20230712	15200	19.21	20240307	1.09	N	018250	1000	264 억		1445477	N	N	20	N	00	N
143	20240404	110300	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18190	-410	5	-2.20	1211607210	66009	64.98	18600	18700	18050	24150	13020	18600	18354.81	5.47	0	-15288	19060	18830	18540	18310	18020	18945	18425	264	5550	1000	13390	10	1	26409935	4804	9.85	1.19	12	0.25	1846.00	15265.00	27200	20230712	-33.12	15200	20240307	19.67	19360	-6.04	20240111	15200	19.67	20240307	27200	-33.12	20230712	15200	19.67	20240307	1.09	N	018250	1000	264 억		1445477	N	N	20	N	00	N
144	20240404	100259	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18200	-400	5	-2.15	943609560	51253	50.45	18600	18700	18120	24150	13020	18600	18410.44	5.47	0	-14991	19060	18830	18540	18310	18020	18945	18425	264	5550	1000	13390	10	1	26409935	4807	9.86	1.19	12	0.19	1846.00	15265.00	27200	20230712	-33.09	15200	20240307	19.74	19360	-5.99	20240111	15200	19.74	20240307	27200	-33.09	20230712	15200	19.74	20240307	1.09	N	018250	1000	264 억		1445477	N	N	20	N	00	N
145	20240404	090300	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18520	-80	5	-0.43	133847190	7204	7.09	18600	18700	18400	24150	13020	18600	18579.27	5.47	0	-380	19060	18830	18540	18310	18020	18945	18425	264	5550	1000	13390	10	1	26409935	4891	10.03	1.21	12	0.03	1846.00	15265.00	27200	20230712	-31.91	15200	20240307	21.84	19360	-4.34	20240111	15200	21.84	20240307	27200	-31.91	20230712	15200	21.84	20240307	1.09	N	018250	1000	264 억		1445477	N	N	20	N	00	N
146	20240403	160301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18600	150	2	0.81	1863117930	100856	60.60	18500	18770	18250	23950	12920	18450	18472.48	5.50	0	-3694	19343	18896	18523	18076	17703	18710	17890	264	5500	1000	13280	10	1	26409935	4912	10.08	1.22	12	0.38	1846.00	15265.00	27200	20230712	-31.62	15200	20240307	22.37	19360	-3.93	20240111	15200	22.37	20240307	27200	-31.62	20230712	15200	22.37	20240307	1.15	N	018250	1000	264 억		1453590	N	N	20	N	00	N
147	20240403	150300	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18500	50	2	0.27	1735584900	93989	56.48	18500	18770	18250	23950	12920	18450	18465.83	5.50	0	-3258	19343	18896	18523	18076	17703	18710	17890	264	5500	1000	13280	10	1	26409935	4886	10.02	1.21	12	0.36	1846.00	15265.00	27200	20230712	-31.99	15200	20240307	21.71	19360	-4.44	20240111	15200	21.71	20240307	27200	-31.99	20230712	15200	21.71	20240307	1.15	N	018250	1000	264 억		1453590	N	N	30	N	00	N
148	20240403	140259	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18500	50	2	0.27	1542132750	83546	50.20	18500	18770	18250	23950	12920	18450	18458.49	5.50	0	-1796	19343	18896	18523	18076	17703	18710	17890	264	5500	1000	13280	10	1	26409935	4886	10.02	1.21	12	0.32	1846.00	15265.00	27200	20230712	-31.99	15200	20240307	21.71	19360	-4.44	20240111	15200	21.71	20240307	27200	-31.99	20230712	15200	21.71	20240307	1.15	N	018250	1000	264 억		1453590	N	N	30	N	00	N
149	20240403	130258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18550	100	2	0.54	1324272390	71801	43.14	18500	18770	18250	23950	12920	18450	18443.65	5.50	0	-579	19343	18896	18523	18076	17703	18710	17890	264	5500	1000	13280	10	1	26409935	4899	10.05	1.22	12	0.27	1846.00	15265.00	27200	20230712	-31.80	15200	20240307	22.04	19360	-4.18	20240111	15200	22.04	20240307	27200	-31.80	20230712	15200	22.04	20240307	1.15	N	018250	1000	264 억		1453590	N	N	30	N	00	N
150	20240403	120300	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18470	20	2	0.11	1036905310	56297	33.83	18500	18550	18250	23950	12920	18450	18418.48	5.50	0	-3847	19343	18896	18523	18076	17703	18710	17890	264	5500	1000	13280	10	1	26409935	4878	10.01	1.21	12	0.21	1846.00	15265.00	27200	20230712	-32.10	15200	20240307	21.51	19360	-4.60	20240111	15200	21.51	20240307	27200	-32.10	20230712	15200	21.51	20240307	1.15	N	018250	1000	264 억		1453590	N	N	30	N	00	N
151	20240403	110258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18480	30	2	0.16	870566620	47274	28.41	18500	18550	18250	23950	12920	18450	18415.34	5.50	0	-94	19343	18896	18523	18076	17703	18710	17890	264	5500	1000	13280	10	1	26409935	4881	10.01	1.21	12	0.18	1846.00	15265.00	27200	20230712	-32.06	15200	20240307	21.58	19360	-4.55	20240111	15200	21.58	20240307	27200	-32.06	20230712	15200	21.58	20240307	1.15	N	018250	1000	264 억		1453590	N	N	30	N	00	N
152	20240403	100259	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18480	30	2	0.16	575774260	31301	18.81	18500	18500	18250	23950	12920	18450	18394.75	5.50	0	-3468	19343	18896	18523	18076	17703	18710	17890	264	5500	1000	13280	10	1	26409935	4881	10.01	1.21	12	0.12	1846.00	15265.00	27200	20230712	-32.06	15200	20240307	21.58	19360	-4.55	20240111	15200	21.58	20240307	27200	-32.06	20230712	15200	21.58	20240307	1.15	N	018250	1000	264 억		1453590	N	N	30	N	00	N
153	20240403	090259	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18260	-190	5	-1.03	147518300	8009	4.81	18500	18500	18250	23950	12920	18450	18419.06	5.50	0	-3142	19343	18896	18523	18076	17703	18710	17890	264	5500	1000	13280	10	1	26409935	4822	9.89	1.20	12	0.03	1846.00	15265.00	27200	20230712	-32.87	15200	20240307	20.13	19360	-5.68	20240111	15200	20.13	20240307	27200	-32.87	20230712	15200	20.13	20240307	1.15	N	018250	1000	264 억		1453590	N	N	30	N	00	N
154	20240402	160253	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18450	-60	5	-0.32	3069039780	165232	67.35	18460	18970	18150	24050	12960	18510	18574.29	5.60	0	-25237	19350	18930	18330	17910	17310	19140	18120	264	5540	1000	13320	10	1	26409935	4873	9.99	1.21	12	0.63	1846.00	15265.00	27200	20230712	-32.17	15200	20240307	21.38	19360	-4.70	20240111	15200	21.38	20240307	27200	-32.17	20230712	15200	21.38	20240307	1.17	N	018250	1000	264 억		1479233	N	N	30	N	00	N
155	20240402	150258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18260	-250	5	-1.35	2956715710	159146	64.87	18460	18970	18150	24050	12960	18510	18578.64	5.60	0	-23382	19350	18930	18330	17910	17310	19140	18120	264	5540	1000	13320	10	1	26409935	4822	9.89	1.20	12	0.60	1846.00	15265.00	27200	20230712	-32.87	15200	20240307	20.13	19360	-5.68	20240111	15200	20.13	20240307	27200	-32.87	20230712	15200	20.13	20240307	1.17	N	018250	1000	264 억		1479233	N	N	0	N	00	N
156	20240402	140259	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18310	-200	5	-1.08	2730446360	146745	59.82	18460	18970	18230	24050	12960	18510	18606.74	5.60	0	-22316	19350	18930	18330	17910	17310	19140	18120	264	5540	1000	13320	10	1	26409935	4836	9.92	1.20	12	0.56	1846.00	15265.00	27200	20230712	-32.68	15200	20240307	20.46	19360	-5.42	20240111	15200	20.46	20240307	27200	-32.68	20230712	15200	20.46	20240307	1.17	N	018250	1000	264 억		1479233	N	N	0	N	00	N
157	20240402	130255	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18470	-40	5	-0.22	2496072240	134002	54.62	18460	18970	18230	24050	12960	18510	18627.13	5.60	0	-17032	19350	18930	18330	17910	17310	19140	18120	264	5540	1000	13320	10	1	26409935	4878	10.01	1.21	12	0.51	1846.00	15265.00	27200	20230712	-32.10	15200	20240307	21.51	19360	-4.60	20240111	15200	21.51	20240307	27200	-32.10	20230712	15200	21.51	20240307	1.17	N	018250	1000	264 억		1479233	N	N	0	N	00	N
158	20240402	120255	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18450	-60	5	-0.32	2327209110	124876	50.90	18460	18970	18230	24050	12960	18510	18636.16	5.60	0	-12001	19350	18930	18330	17910	17310	19140	18120	264	5540	1000	13320	10	1	26409935	4873	9.99	1.21	12	0.47	1846.00	15265.00	27200	20230712	-32.17	15200	20240307	21.38	19360	-4.70	20240111	15200	21.38	20240307	27200	-32.17	20230712	15200	21.38	20240307	1.17	N	018250	1000	264 억		1479233	N	N	0	N	00	N
159	20240402	110256	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18470	-40	5	-0.22	2209314110	118482	48.30	18460	18970	18230	24050	12960	18510	18646.83	5.60	0	-9830	19350	18930	18330	17910	17310	19140	18120	264	5540	1000	13320	10	1	26409935	4878	10.01	1.21	12	0.45	1846.00	15265.00	27200	20230712	-32.10	15200	20240307	21.51	19360	-4.60	20240111	15200	21.51	20240307	27200	-32.10	20230712	15200	21.51	20240307	1.17	N	018250	1000	264 억		1479233	N	N	0	N	00	N
160	20240402	100255	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18860	350	2	1.89	1441133140	77291	31.51	18460	18900	18230	24050	12960	18510	18645.55	5.60	0	-1809	19350	18930	18330	17910	17310	19140	18120	264	5540	1000	13320	10	1	26409935	4981	10.22	1.24	12	0.29	1846.00	15265.00	27200	20230712	-30.66	15200	20240307	24.08	19360	-2.58	20240111	15200	24.08	20240307	27200	-30.66	20230712	15200	24.08	20240307	1.17	N	018250	1000	264 억		1479233	N	N	0	N	00	N
161	20240402	090255	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18300	-210	5	-1.13	141415430	7677	3.13	18460	18510	18260	24050	12960	18510	18420.66	5.60	0	-3879	19350	18930	18330	17910	17310	19140	18120	264	5540	1000	13320	10	1	26409935	4833	9.91	1.20	12	0.03	1846.00	15265.00	27200	20230712	-32.72	15200	20240307	20.39	19360	-5.48	20240111	15200	20.39	20240307	27200	-32.72	20230712	15200	20.39	20240307	1.17	N	018250	1000	264 억		1479233	N	N	0	N	00	N
162	20240401	160254	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18510	710	2	3.99	4493642150	244056	101.12	17820	18750	17730	23100	12460	17800	18411.98	5.46	0	22896	18813	18306	17993	17486	17173	18150	17330	264	5300	1000	12810	10	1	26409935	4888	10.03	1.21	12	0.92	1846.00	15265.00	27200	20230712	-31.95	15200	20240307	21.78	19360	-4.39	20240111	15200	21.78	20240307	27200	-31.95	20230712	15200	21.78	20240307	1.17	N	018250	1000	264 억		1441110	N	N	2	N	00	N
163	20240401	150255	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18450	650	2	3.65	4234340540	229984	95.29	17820	18750	17730	23100	12460	17800	18411.46	5.46	0	27365	18813	18306	17993	17486	17173	18150	17330	264	5300	1000	12810	10	1	26409935	4873	9.99	1.21	12	0.87	1846.00	15265.00	27200	20230712	-32.17	15200	20240307	21.38	19360	-4.70	20240111	15200	21.38	20240307	27200	-32.17	20230712	15200	21.38	20240307	1.17	N	018250	1000	264 억		1441110	N	N	2	N	00	N
164	20240401	140254	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18500	700	2	3.93	3999264480	217268	90.02	17820	18750	17730	23100	12460	17800	18407.06	5.46	0	29885	18813	18306	17993	17486	17173	18150	17330	264	5300	1000	12810	10	1	26409935	4886	10.02	1.21	12	0.82	1846.00	15265.00	27200	20230712	-31.99	15200	20240307	21.71	19360	-4.44	20240111	15200	21.71	20240307	27200	-31.99	20230712	15200	21.71	20240307	1.17	N	018250	1000	264 억		1441110	N	N	2	N	00	N
165	20240401	130254	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18600	800	2	4.49	3672626040	199693	82.74	17820	18750	17730	23100	12460	17800	18391.36	5.46	0	29945	18813	18306	17993	17486	17173	18150	17330	264	5300	1000	12810	10	1	26409935	4912	10.08	1.22	12	0.76	1846.00	15265.00	27200	20230712	-31.62	15200	20240307	22.37	19360	-3.93	20240111	15200	22.37	20240307	27200	-31.62	20230712	15200	22.37	20240307	1.17	N	018250	1000	264 억		1441110	N	N	2	N	00	N
166	20240401	120256	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18670	870	2	4.89	3102024500	169101	70.06	17820	18700	17730	23100	12460	17800	18344.21	5.46	0	22032	18813	18306	17993	17486	17173	18150	17330	264	5300	1000	12810	10	1	26409935	4931	10.11	1.22	12	0.64	1846.00	15265.00	27200	20230712	-31.36	15200	20240307	22.83	19360	-3.56	20240111	15200	22.83	20240307	27200	-31.36	20230712	15200	22.83	20240307	1.17	N	018250	1000	264 억		1441110	N	N	2	N	00	N
167	20240401	110255	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18480	680	2	3.82	2265869520	124119	51.43	17820	18580	17730	23100	12460	17800	18255.63	5.46	0	7763	18813	18306	17993	17486	17173	18150	17330	264	5300	1000	12810	10	1	26409935	4881	10.01	1.21	12	0.47	1846.00	15265.00	27200	20230712	-32.06	15200	20240307	21.58	19360	-4.55	20240111	15200	21.58	20240307	27200	-32.06	20230712	15200	21.58	20240307	1.17	N	018250	1000	264 억		1441110	N	N	2	N	00	N
168	20240401	100253	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18280	480	2	2.70	1155781420	63947	26.50	17820	18360	17730	23100	12460	17800	18074.06	5.46	0	-4354	18813	18306	17993	17486	17173	18150	17330	264	5300	1000	12810	10	1	26409935	4828	9.90	1.20	12	0.24	1846.00	15265.00	27200	20230712	-32.79	15200	20240307	20.26	19360	-5.58	20240111	15200	20.26	20240307	27200	-32.79	20230712	15200	20.26	20240307	1.17	N	018250	1000	264 억		1441110	N	N	2	N	00	N
169	20240401	090253	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17840	40	2	0.22	103282630	5799	2.40	17820	17880	17750	23100	12460	17800	17810.42	5.46	0	-1923	18813	18306	17993	17486	17173	18150	17330	264	5300	1000	12810	10	1	26409935	4712	9.66	1.17	12	0.02	1846.00	15265.00	27200	20230712	-34.41	15200	20240307	17.37	19360	-7.85	20240111	15200	17.37	20240307	27200	-34.41	20230712	15200	17.37	20240307	1.17	N	018250	1000	264 억		1441110	N	N	2	N	00	N