KissMeData/282690/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	161128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	90	2	0.74	244906230	20116	139.87	12220	12220	12090	15740	8480	12110	12174.67	3.10	0	-711	12170	12140	12080	12050	11990	12155	12065	69	3630	500	8710	10	1	13733015	1675	17.26	0.43	12	0.15	707.00	28164.00	13530	20240227	-9.83	11130	20230907	9.61	13530	-9.83	20240227	11150	9.42	20240102	13530	-9.83	20240227	11130	9.61	20230907	0.73	N	282690	500	68 억		425059	N	N	0	N	00	N
3	20240430	151138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	90	2	0.74	240173420	19728	137.17	12220	12220	12090	15740	8480	12110	12174.24	3.10	0	-670	12170	12140	12080	12050	11990	12155	12065	69	3630	500	8710	10	1	13733015	1675	17.26	0.43	12	0.14	707.00	28164.00	13530	20240227	-9.83	11130	20230907	9.61	13530	-9.83	20240227	11150	9.42	20240102	13530	-9.83	20240227	11130	9.61	20230907	0.73	N	282690	500	68 억		425059	N	N	0	N	00	N
4	20240430	141141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	90	2	0.74	213410020	17533	121.91	12220	12220	12090	15740	8480	12110	12171.91	3.10	0	-764	12170	12140	12080	12050	11990	12155	12065	69	3630	500	8710	10	1	13733015	1675	17.26	0.43	12	0.13	707.00	28164.00	13530	20240227	-9.83	11130	20230907	9.61	13530	-9.83	20240227	11150	9.42	20240102	13530	-9.83	20240227	11130	9.61	20230907	0.73	N	282690	500	68 억		425059	N	N	0	N	00	N
5	20240430	131140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	70	2	0.58	173333840	14246	99.05	12220	12220	12090	15740	8480	12110	12167.19	3.10	0	-1376	12170	12140	12080	12050	11990	12155	12065	69	3630	500	8710	10	1	13733015	1673	17.23	0.43	12	0.10	707.00	28164.00	13530	20240227	-9.98	11130	20230907	9.43	13530	-9.98	20240227	11150	9.24	20240102	13530	-9.98	20240227	11130	9.43	20230907	0.73	N	282690	500	68 억		425059	N	N	0	N	00	N
6	20240430	121137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12190	80	2	0.66	141663100	11646	80.98	12220	12220	12090	15740	8480	12110	12164.10	3.10	0	-907	12170	12140	12080	12050	11990	12155	12065	69	3630	500	8710	10	1	13733015	1674	17.24	0.43	12	0.08	707.00	28164.00	13530	20240227	-9.90	11130	20230907	9.52	13530	-9.90	20240227	11150	9.33	20240102	13530	-9.90	20240227	11130	9.52	20230907	0.73	N	282690	500	68 억		425059	N	N	0	N	00	N
7	20240430	111132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	60	2	0.50	105525660	8677	60.33	12220	12220	12090	15740	8480	12110	12161.54	3.10	0	-1123	12170	12140	12080	12050	11990	12155	12065	69	3630	500	8710	10	1	13733015	1671	17.21	0.43	12	0.06	707.00	28164.00	13530	20240227	-10.05	11130	20230907	9.34	13530	-10.05	20240227	11150	9.15	20240102	13530	-10.05	20240227	11130	9.34	20230907	0.73	N	282690	500	68 억		425059	N	N	0	N	00	N
8	20240430	101134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	40	2	0.33	69296450	5702	39.65	12220	12220	12090	15740	8480	12110	12153.01	3.10	0	-1224	12170	12140	12080	12050	11990	12155	12065	69	3630	500	8710	10	1	13733015	1669	17.19	0.43	12	0.04	707.00	28164.00	13530	20240227	-10.20	11130	20230907	9.16	13530	-10.20	20240227	11150	8.97	20240102	13530	-10.20	20240227	11130	9.16	20230907	0.73	N	282690	500	68 억		425059	N	N	0	N	00	N
9	20240430	091143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	-10	5	-0.08	19907900	1635	11.37	12220	12220	12100	15740	8480	12110	12176.09	3.10	0	-713	12170	12140	12080	12050	11990	12155	12065	69	3630	500	8710	10	1	13733015	1662	17.11	0.43	12	0.01	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.73	N	282690	500	68 억		425059	N	N	0	N	00	N
10	20240429	161122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	30	2	0.25	173516640	14355	107.67	12050	12110	12020	15700	8460	12080	12087.54	3.10	0	-127	12160	12120	12060	12020	11960	12140	12040	69	3620	500	8690	10	1	13733015	1663	17.13	0.43	12	0.10	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.71	N	282690	500	68 억		426320	N	N	4	N	00	N
11	20240429	151133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	10	2	0.08	170673070	14120	105.90	12050	12110	12020	15700	8460	12080	12087.33	3.10	0	-129	12160	12120	12060	12020	11960	12140	12040	69	3620	500	8690	10	1	13733015	1660	17.10	0.43	12	0.10	707.00	28164.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.71	N	282690	500	68 억		426320	N	N	4	N	00	N
12	20240429	141050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	20	2	0.17	150585530	12459	93.44	12050	12110	12020	15700	8460	12080	12086.49	3.10	0	-416	12160	12120	12060	12020	11960	12140	12040	69	3620	500	8690	10	1	13733015	1662	17.11	0.43	12	0.09	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.71	N	282690	500	68 억		426320	N	N	4	N	00	N
13	20240429	131132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	20	2	0.17	134164630	11102	83.27	12050	12100	12020	15700	8460	12080	12084.73	3.10	0	-260	12160	12120	12060	12020	11960	12140	12040	69	3620	500	8690	10	1	13733015	1662	17.11	0.43	12	0.08	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.71	N	282690	500	68 억		426320	N	N	4	N	00	N
14	20240429	121131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	10	2	0.08	114039750	9438	70.79	12050	12100	12020	15700	8460	12080	12083.04	3.10	0	-266	12160	12120	12060	12020	11960	12140	12040	69	3620	500	8690	10	1	13733015	1660	17.10	0.43	12	0.07	707.00	28164.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.71	N	282690	500	68 억		426320	N	N	4	N	00	N
15	20240429	111107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	20	2	0.17	79512330	6583	49.37	12050	12100	12020	15700	8460	12080	12078.43	3.10	0	-346	12160	12120	12060	12020	11960	12140	12040	69	3620	500	8690	10	1	13733015	1662	17.11	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.71	N	282690	500	68 억		426320	N	N	4	N	00	N
16	20240429	101131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	10	2	0.08	51466810	4264	31.98	12050	12100	12020	15700	8460	12080	12070.08	3.10	0	-616	12160	12120	12060	12020	11960	12140	12040	69	3620	500	8690	10	1	13733015	1660	17.10	0.43	12	0.03	707.00	28164.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.71	N	282690	500	68 억		426320	N	N	4	N	00	N
17	20240429	091131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12060	-20	5	-0.17	10832210	900	6.75	12050	12070	12020	15700	8460	12080	12035.79	3.10	0	-224	12160	12120	12060	12020	11960	12140	12040	69	3620	500	8690	10	1	13733015	1656	17.06	0.43	12	0.01	707.00	28164.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.71	N	282690	500	68 억		426320	N	N	4	N	00	N
18	20240426	161127	57	100.00	KOSPI		화학	N	N	N	N		N	12080	10	2	0.08	160697410	13331	49.15	12070	12100	12000	15690	8450	12070	12054.40	3.13	0	-2744	12243	12156	12063	11976	11883	12200	12020	69	3620	500	8690	10	1	13733015	1659	17.09	0.43	12	0.10	707.00	28164.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.71	N	282690	500	68 억		429487	N	N	4	N	00	N
19	20240426	151127	57	100.00	KOSPI		화학	N	N	N	N		N	12090	20	2	0.17	147346700	12226	45.08	12070	12100	12000	15690	8450	12070	12051.91	3.13	0	-2518	12243	12156	12063	11976	11883	12200	12020	69	3620	500	8690	10	1	13733015	1660	17.10	0.43	12	0.09	707.00	28164.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.71	N	282690	500	68 억		429487	N	N	0	N	00	N
20	20240426	141125	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-10	5	-0.08	98077290	8145	30.03	12070	12100	12000	15690	8450	12070	12041.41	3.13	0	-2626	12243	12156	12063	11976	11883	12200	12020	69	3620	500	8690	10	1	13733015	1656	17.06	0.43	12	0.06	707.00	28164.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.71	N	282690	500	68 억		429487	N	N	0	N	00	N
21	20240426	131127	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-10	5	-0.08	87609120	7276	26.83	12070	12100	12000	15690	8450	12070	12040.84	3.13	0	-2542	12243	12156	12063	11976	11883	12200	12020	69	3620	500	8690	10	1	13733015	1656	17.06	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.71	N	282690	500	68 억		429487	N	N	0	N	00	N
22	20240426	121124	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-60	5	-0.50	82162570	6824	25.16	12070	12100	12000	15690	8450	12070	12040.24	3.13	0	-2390	12243	12156	12063	11976	11883	12200	12020	69	3620	500	8690	10	1	13733015	1649	16.99	0.43	12	0.05	707.00	28164.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.71	N	282690	500	68 억		429487	N	N	0	N	00	N
23	20240426	111123	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-60	5	-0.50	68786610	5711	21.06	12070	12100	12000	15690	8450	12070	12044.58	3.13	0	-2129	12243	12156	12063	11976	11883	12200	12020	69	3620	500	8690	10	1	13733015	1649	16.99	0.43	12	0.04	707.00	28164.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.71	N	282690	500	68 억		429487	N	N	0	N	00	N
24	20240426	101124	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-20	5	-0.17	41004630	3399	12.53	12070	12100	12000	15690	8450	12070	12063.73	3.13	0	-1796	12243	12156	12063	11976	11883	12200	12020	69	3620	500	8690	10	1	13733015	1655	17.04	0.43	12	0.02	707.00	28164.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.71	N	282690	500	68 억		429487	N	N	0	N	00	N
25	20240426	091128	57	100.00	KOSPI		화학	N	N	N	N		N	12070	0	3	0.00	18704000	1548	5.71	12070	12100	12020	15690	8450	12070	12082.69	3.13	0	-1000	12243	12156	12063	11976	11883	12200	12020	69	3620	500	8690	10	1	13733015	1658	17.07	0.43	12	0.01	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.71	N	282690	500	68 억		429487	N	N	0	N	00	N
26	20240425	161119	57	100.00	KOSPI		화학	N	N	N	N		N	12070	60	2	0.50	326849100	27112	239.27	12000	12150	11970	15610	8410	12010	12055.44	3.08	0	5139	12063	12036	11983	11956	11903	12050	11970	69	3600	500	8640	10	1	13733015	1658	17.07	0.43	12	0.20	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.71	N	282690	500	68 억		422560	N	N	0	N	00	N
27	20240425	151124	57	100.00	KOSPI		화학	N	N	N	N		N	12030	20	2	0.17	314608940	26097	230.32	12000	12150	11970	15610	8410	12010	12055.37	3.08	0	5100	12063	12036	11983	11956	11903	12050	11970	69	3600	500	8640	10	1	13733015	1652	17.02	0.43	12	0.19	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.71	N	282690	500	68 억		422560	N	N	0	N	00	N
28	20240425	141121	57	100.00	KOSPI		화학	N	N	N	N		N	12070	60	2	0.50	294304260	24410	215.43	12000	12150	11970	15610	8410	12010	12056.71	3.08	0	4628	12063	12036	11983	11956	11903	12050	11970	69	3600	500	8640	10	1	13733015	1658	17.07	0.43	12	0.18	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.71	N	282690	500	68 억		422560	N	N	0	N	00	N
29	20240425	131121	57	100.00	KOSPI		화학	N	N	N	N		N	12070	60	2	0.50	273771860	22708	200.41	12000	12150	11970	15610	8410	12010	12056.19	3.08	0	4622	12063	12036	11983	11956	11903	12050	11970	69	3600	500	8640	10	1	13733015	1658	17.07	0.43	12	0.17	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.71	N	282690	500	68 억		422560	N	N	0	N	00	N
30	20240425	121118	57	100.00	KOSPI		화학	N	N	N	N		N	12100	90	2	0.75	240785840	19974	176.28	12000	12150	11970	15610	8410	12010	12054.96	3.08	0	4491	12063	12036	11983	11956	11903	12050	11970	69	3600	500	8640	10	1	13733015	1662	17.11	0.43	12	0.15	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.71	N	282690	500	68 억		422560	N	N	0	N	00	N
31	20240425	111120	57	100.00	KOSPI		화학	N	N	N	N		N	12110	100	2	0.83	185445430	15401	135.92	12000	12150	11970	15610	8410	12010	12041.13	3.08	0	3457	12063	12036	11983	11956	11903	12050	11970	69	3600	500	8640	10	1	13733015	1663	17.13	0.43	12	0.11	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.71	N	282690	500	68 억		422560	N	N	0	N	00	N
32	20240425	101119	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-30	5	-0.25	19246960	1606	14.17	12000	12020	11970	15610	8410	12010	11984.41	3.08	0	-552	12063	12036	11983	11956	11903	12050	11970	69	3600	500	8640	10	1	13733015	1645	16.94	0.43	12	0.01	707.00	28164.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.71	N	282690	500	68 억		422560	N	N	0	N	00	N
33	20240425	091123	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-30	5	-0.25	9862060	823	7.26	12000	12020	11980	15610	8410	12010	11983.06	3.08	0	-694	12063	12036	11983	11956	11903	12050	11970	69	3600	500	8640	10	1	13733015	1645	16.94	0.43	12	0.01	707.00	28164.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.71	N	282690	500	68 억		422560	N	N	0	N	00	N
34	20240424	161101	57	100.00	KOSPI		화학	N	N	N	N		N	12010	60	2	0.50	135673410	11330	72.06	11950	12010	11930	15530	8370	11950	11974.67	3.07	0	982	12063	12006	11933	11876	11803	12035	11905	69	3580	500	8600	10	1	13733015	1649	16.99	0.43	12	0.08	707.00	28164.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.71	N	282690	500	68 억		421774	N	N	0	N	00	N
35	20240424	151117	57	100.00	KOSPI		화학	N	N	N	N		N	11990	40	2	0.33	123512350	10317	65.62	11950	12010	11930	15530	8370	11950	11971.73	3.07	0	1037	12063	12006	11933	11876	11803	12035	11905	69	3580	500	8600	10	1	13733015	1647	16.96	0.43	12	0.08	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.71	N	282690	500	68 억		421774	N	N	0	N	00	N
36	20240424	141118	57	100.00	KOSPI		화학	N	N	N	N		N	11980	30	2	0.25	63936440	5349	34.02	11950	11980	11930	15530	8370	11950	11952.97	3.07	0	597	12063	12006	11933	11876	11803	12035	11905	69	3580	500	8600	10	1	13733015	1645	16.94	0.43	12	0.04	707.00	28164.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.71	N	282690	500	68 억		421774	N	N	0	N	00	N
37	20240424	131121	57	100.00	KOSPI		화학	N	N	N	N		N	11950	0	3	0.00	35974010	3011	19.15	11950	11980	11930	15530	8370	11950	11947.53	3.07	0	-481	12063	12006	11933	11876	11803	12035	11905	69	3580	500	8600	10	1	13733015	1641	16.90	0.42	12	0.02	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		421774	N	N	0	N	00	N
38	20240424	121115	57	100.00	KOSPI		화학	N	N	N	N		N	11950	0	3	0.00	31768010	2659	16.91	11950	11980	11930	15530	8370	11950	11947.35	3.07	0	-490	12063	12006	11933	11876	11803	12035	11905	69	3580	500	8600	10	1	13733015	1641	16.90	0.42	12	0.02	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		421774	N	N	0	N	00	N
39	20240424	111114	57	100.00	KOSPI		화학	N	N	N	N		N	11950	0	3	0.00	24122380	2019	12.84	11950	11980	11930	15530	8370	11950	11947.69	3.07	0	-250	12063	12006	11933	11876	11803	12035	11905	69	3580	500	8600	10	1	13733015	1641	16.90	0.42	12	0.01	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		421774	N	N	0	N	00	N
40	20240424	101112	57	100.00	KOSPI		화학	N	N	N	N		N	11950	0	3	0.00	18231130	1526	9.71	11950	11980	11930	15530	8370	11950	11947.01	3.07	0	-250	12063	12006	11933	11876	11803	12035	11905	69	3580	500	8600	10	1	13733015	1641	16.90	0.42	12	0.01	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		421774	N	N	0	N	00	N
41	20240424	091116	57	100.00	KOSPI		화학	N	N	N	N		N	11960	10	2	0.08	944980	79	0.50	11950	11980	11950	15530	8370	11950	11961.77	3.07	0	-14	12063	12006	11933	11876	11803	12035	11905	69	3580	500	8600	10	1	13733015	1642	16.92	0.42	12	0.00	707.00	28164.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.71	N	282690	500	68 억		421774	N	N	0	N	00	N
42	20240423	161050	57	100.00	KOSPI		화학	N	N	N	N		N	11950	10	2	0.08	187242360	15722	68.03	11910	11990	11860	15520	8360	11940	11909.58	3.05	0	3362	12126	12032	11886	11792	11646	12080	11840	69	3580	500	8590	10	1	13733015	1641	16.90	0.42	12	0.11	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		418547	N	N	0	N	00	N
43	20240423	151111	57	100.00	KOSPI		화학	N	N	N	N		N	11970	30	2	0.25	173518790	14575	63.07	11910	11990	11860	15520	8360	11940	11905.23	3.05	0	3583	12126	12032	11886	11792	11646	12080	11840	69	3580	500	8590	10	1	13733015	1644	16.93	0.43	12	0.11	707.00	28164.00	13530	20240227	-11.53	11130	20230907	7.55	13530	-11.53	20240227	11150	7.35	20240102	13530	-11.53	20240227	11130	7.55	20230907	0.71	N	282690	500	68 억		418547	N	N	0	N	00	N
44	20240423	141110	57	100.00	KOSPI		화학	N	N	N	N		N	11890	-50	5	-0.42	132885890	11173	48.34	11910	11970	11860	15520	8360	11940	11893.48	3.05	0	3250	12126	12032	11886	11792	11646	12080	11840	69	3580	500	8590	10	1	13733015	1633	16.82	0.42	12	0.08	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.71	N	282690	500	68 억		418547	N	N	0	N	00	N
45	20240423	131108	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-60	5	-0.50	98137200	8248	35.69	11910	11970	11860	15520	8360	11940	11898.30	3.05	0	1199	12126	12032	11886	11792	11646	12080	11840	69	3580	500	8590	10	1	13733015	1631	16.80	0.42	12	0.06	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.71	N	282690	500	68 억		418547	N	N	0	N	00	N
46	20240423	121107	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-60	5	-0.50	82417550	6924	29.96	11910	11970	11860	15520	8360	11940	11903.17	3.05	0	760	12126	12032	11886	11792	11646	12080	11840	69	3580	500	8590	10	1	13733015	1631	16.80	0.42	12	0.05	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.71	N	282690	500	68 억		418547	N	N	0	N	00	N
47	20240423	111109	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-60	5	-0.50	47373230	3974	17.20	11910	11970	11880	15520	8360	11940	11920.79	3.05	0	693	12126	12032	11886	11792	11646	12080	11840	69	3580	500	8590	10	1	13733015	1631	16.80	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.71	N	282690	500	68 억		418547	N	N	0	N	00	N
48	20240423	101106	57	100.00	KOSPI		화학	N	N	N	N		N	11900	-40	5	-0.34	29374730	2461	10.65	11910	11970	11900	15520	8360	11940	11936.10	3.05	0	573	12126	12032	11886	11792	11646	12080	11840	69	3580	500	8590	10	1	13733015	1634	16.83	0.42	12	0.02	707.00	28164.00	13530	20240227	-12.05	11130	20230907	6.92	13530	-12.05	20240227	11150	6.73	20240102	13530	-12.05	20240227	11130	6.92	20230907	0.71	N	282690	500	68 억		418547	N	N	0	N	00	N
49	20240423	091109	57	100.00	KOSPI		화학	N	N	N	N		N	11960	20	2	0.17	4846520	406	1.76	11910	11970	11910	15520	8360	11940	11937.24	3.05	0	177	12126	12032	11886	11792	11646	12080	11840	69	3580	500	8590	10	1	13733015	1642	16.92	0.42	12	0.00	707.00	28164.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.71	N	282690	500	68 억		418547	N	N	0	N	00	N
50	20240422	161104	57	100.00	KOSPI		화학	N	N	N	N		N	11940	50	2	0.42	274414170	23111	322.06	11740	11980	11740	15450	8330	11890	11873.75	3.05	0	378	12083	11986	11893	11796	11703	11940	11750	69	3560	500	8560	10	1	13733015	1640	16.89	0.42	12	0.17	707.00	28164.00	13530	20240227	-11.75	11130	20230907	7.28	13530	-11.75	20240227	11150	7.09	20240102	13530	-11.75	20240227	11130	7.28	20230907	0.71	N	282690	500	68 억		419119	N	N	0	N	00	N
51	20240422	151102	57	100.00	KOSPI		화학	N	N	N	N		N	11960	70	2	0.59	269771270	22723	316.65	11740	11980	11740	15450	8330	11890	11872.17	3.05	0	468	12083	11986	11893	11796	11703	11940	11750	69	3560	500	8560	10	1	13733015	1642	16.92	0.42	12	0.17	707.00	28164.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.71	N	282690	500	68 억		419119	N	N	0	N	00	N
52	20240422	141103	57	100.00	KOSPI		화학	N	N	N	N		N	11940	50	2	0.42	117593570	9927	138.34	11740	11940	11740	15450	8330	11890	11845.83	3.05	0	539	12083	11986	11893	11796	11703	11940	11750	69	3560	500	8560	10	1	13733015	1640	16.89	0.42	12	0.07	707.00	28164.00	13530	20240227	-11.75	11130	20230907	7.28	13530	-11.75	20240227	11150	7.09	20240102	13530	-11.75	20240227	11130	7.28	20230907	0.71	N	282690	500	68 억		419119	N	N	0	N	00	N
53	20240422	131101	57	100.00	KOSPI		화학	N	N	N	N		N	11910	20	2	0.17	109488370	9247	128.86	11740	11910	11740	15450	8330	11890	11840.42	3.05	0	530	12083	11986	11893	11796	11703	11940	11750	69	3560	500	8560	10	1	13733015	1636	16.85	0.42	12	0.07	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.71	N	282690	500	68 억		419119	N	N	0	N	00	N
54	20240422	121100	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-10	5	-0.08	82582650	6984	97.32	11740	11890	11740	15450	8330	11890	11824.55	3.05	0	336	12083	11986	11893	11796	11703	11940	11750	69	3560	500	8560	10	1	13733015	1631	16.80	0.42	12	0.05	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.71	N	282690	500	68 억		419119	N	N	0	N	00	N
55	20240422	111101	57	100.00	KOSPI		화학	N	N	N	N		N	11860	-30	5	-0.25	67120530	5682	79.18	11740	11880	11740	15450	8330	11890	11812.84	3.05	0	337	12083	11986	11893	11796	11703	11940	11750	69	3560	500	8560	10	1	13733015	1629	16.78	0.42	12	0.04	707.00	28164.00	13530	20240227	-12.34	11130	20230907	6.56	13530	-12.34	20240227	11150	6.37	20240102	13530	-12.34	20240227	11130	6.56	20230907	0.71	N	282690	500	68 억		419119	N	N	0	N	00	N
56	20240422	101102	57	100.00	KOSPI		화학	N	N	N	N		N	11860	-30	5	-0.25	52879530	4480	62.43	11740	11880	11740	15450	8330	11890	11803.47	3.05	0	340	12083	11986	11893	11796	11703	11940	11750	69	3560	500	8560	10	1	13733015	1629	16.78	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.34	11130	20230907	6.56	13530	-12.34	20240227	11150	6.37	20240102	13530	-12.34	20240227	11130	6.56	20230907	0.71	N	282690	500	68 억		419119	N	N	0	N	00	N
57	20240422	091103	57	100.00	KOSPI		화학	N	N	N	N		N	11870	-20	5	-0.17	25795680	2196	30.60	11740	11880	11740	15450	8330	11890	11746.67	3.05	0	-184	12083	11986	11893	11796	11703	11940	11750	69	3560	500	8560	10	1	13733015	1630	16.79	0.42	12	0.02	707.00	28164.00	13530	20240227	-12.27	11130	20230907	6.65	13530	-12.27	20240227	11150	6.46	20240102	13530	-12.27	20240227	11130	6.65	20230907	0.71	N	282690	500	68 억		419119	N	N	0	N	00	N
58	20240419	161011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-20	5	-0.17	85055690	7174	66.75	11920	11990	11800	15480	8340	11910	11856.10	3.07	0	-486	12090	12000	11920	11830	11750	11960	11790	69	3570	500	8570	10	1	13733015	1633	16.82	0.42	12	0.05	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.70	N	282690	500	68 억		422120	N	N	0	N	00	N
59	20240419	151018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	-60	5	-0.50	81869230	6906	64.25	11920	11990	11800	15480	8340	11910	11854.80	3.07	0	-499	12090	12000	11920	11830	11750	11960	11790	69	3570	500	8570	10	1	13733015	1627	16.76	0.42	12	0.05	707.00	28164.00	13530	20240227	-12.42	11130	20230907	6.47	13530	-12.42	20240227	11150	6.28	20240102	13530	-12.42	20240227	11130	6.47	20230907	0.70	N	282690	500	68 억		422120	N	N	0	N	00	N
60	20240419	141011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	-60	5	-0.50	75157190	6340	58.99	11920	11990	11800	15480	8340	11910	11854.45	3.07	0	-517	12090	12000	11920	11830	11750	11960	11790	69	3570	500	8570	10	1	13733015	1627	16.76	0.42	12	0.05	707.00	28164.00	13530	20240227	-12.42	11130	20230907	6.47	13530	-12.42	20240227	11150	6.28	20240102	13530	-12.42	20240227	11130	6.47	20230907	0.70	N	282690	500	68 억		422120	N	N	0	N	00	N
61	20240419	131012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	-70	5	-0.59	73224440	6177	57.47	11920	11990	11800	15480	8340	11910	11854.37	3.07	0	-535	12090	12000	11920	11830	11750	11960	11790	69	3570	500	8570	10	1	13733015	1626	16.75	0.42	12	0.04	707.00	28164.00	13530	20240227	-12.49	11130	20230907	6.38	13530	-12.49	20240227	11150	6.19	20240102	13530	-12.49	20240227	11130	6.38	20230907	0.70	N	282690	500	68 억		422120	N	N	0	N	00	N
62	20240419	121007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	-90	5	-0.76	69826120	5890	54.80	11920	11990	11800	15480	8340	11910	11855.03	3.07	0	-554	12090	12000	11920	11830	11750	11960	11790	69	3570	500	8570	10	1	13733015	1623	16.72	0.42	12	0.04	707.00	28164.00	13530	20240227	-12.64	11130	20230907	6.20	13530	-12.64	20240227	11150	6.01	20240102	13530	-12.64	20240227	11130	6.20	20230907	0.70	N	282690	500	68 억		422120	N	N	0	N	00	N
63	20240419	111021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	-70	5	-0.59	37558630	3161	29.41	11920	11990	11840	15480	8340	11910	11881.88	3.07	0	4	12090	12000	11920	11830	11750	11960	11790	69	3570	500	8570	10	1	13733015	1626	16.75	0.42	12	0.02	707.00	28164.00	13530	20240227	-12.49	11130	20230907	6.38	13530	-12.49	20240227	11150	6.19	20240102	13530	-12.49	20240227	11130	6.38	20230907	0.70	N	282690	500	68 억		422120	N	N	0	N	00	N
64	20240419	101016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11910	0	3	0.00	18511600	1555	14.47	11920	11990	11860	15480	8340	11910	11904.57	3.07	0	2	12090	12000	11920	11830	11750	11960	11790	69	3570	500	8570	10	1	13733015	1636	16.85	0.42	12	0.01	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.70	N	282690	500	68 억		422120	N	N	0	N	00	N
65	20240419	091007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	-30	5	-0.25	15195090	1276	11.87	11920	11990	11880	15480	8340	11910	11908.38	3.07	0	2	12090	12000	11920	11830	11750	11960	11790	69	3570	500	8570	10	1	13733015	1631	16.80	0.42	12	0.01	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.70	N	282690	500	68 억		422120	N	N	0	N	00	N
66	20240418	161008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11910	-40	5	-0.33	127641140	10748	70.63	11960	12010	11840	15530	8370	11950	11875.80	3.09	0	-218	12056	12002	11916	11862	11776	11960	11820	69	3580	500	8600	10	1	13733015	1636	16.85	0.42	12	0.08	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.72	N	282690	500	68 억		423804	N	N	5	N	00	N
67	20240418	151008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	-30	5	-0.25	126938520	10689	70.24	11960	12010	11840	15530	8370	11950	11875.62	3.09	0	-218	12056	12002	11916	11862	11776	11960	11820	69	3580	500	8600	10	1	13733015	1637	16.86	0.42	12	0.08	707.00	28164.00	13530	20240227	-11.90	11130	20230907	7.10	13530	-11.90	20240227	11150	6.91	20240102	13530	-11.90	20240227	11130	7.10	20230907	0.72	N	282690	500	68 억		423804	N	N	5	N	00	N
68	20240418	141014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	-50	5	-0.42	59123960	4973	32.68	11960	12010	11850	15530	8370	11950	11888.99	3.09	0	-304	12056	12002	11916	11862	11776	11960	11820	69	3580	500	8600	10	1	13733015	1634	16.83	0.42	12	0.04	707.00	28164.00	13530	20240227	-12.05	11130	20230907	6.92	13530	-12.05	20240227	11150	6.73	20240102	13530	-12.05	20240227	11130	6.92	20230907	0.72	N	282690	500	68 억		423804	N	N	5	N	00	N
69	20240418	131005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-60	5	-0.50	54631450	4595	30.20	11960	12010	11850	15530	8370	11950	11889.33	3.09	0	-315	12056	12002	11916	11862	11776	11960	11820	69	3580	500	8600	10	1	13733015	1633	16.82	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.72	N	282690	500	68 억		423804	N	N	5	N	00	N
70	20240418	121005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	-70	5	-0.59	50793430	4272	28.07	11960	12010	11850	15530	8370	11950	11889.85	3.09	0	-263	12056	12002	11916	11862	11776	11960	11820	69	3580	500	8600	10	1	13733015	1631	16.80	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.72	N	282690	500	68 억		423804	N	N	5	N	00	N
71	20240418	111011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	-70	5	-0.59	42584720	3581	23.53	11960	12010	11850	15530	8370	11950	11891.85	3.09	0	-253	12056	12002	11916	11862	11776	11960	11820	69	3580	500	8600	10	1	13733015	1631	16.80	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.72	N	282690	500	68 억		423804	N	N	5	N	00	N
72	20240418	101008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-60	5	-0.50	27218790	2287	15.03	11960	12010	11880	15530	8370	11950	11901.53	3.09	0	-211	12056	12002	11916	11862	11776	11960	11820	69	3580	500	8600	10	1	13733015	1633	16.82	0.42	12	0.02	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.72	N	282690	500	68 억		423804	N	N	5	N	00	N
73	20240418	091005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	-50	5	-0.42	7371380	619	4.07	11960	12010	11900	15530	8370	11950	11908.53	3.09	0	-46	12056	12002	11916	11862	11776	11960	11820	69	3580	500	8600	10	1	13733015	1634	16.83	0.42	12	0.00	707.00	28164.00	13530	20240227	-12.05	11130	20230907	6.92	13530	-12.05	20240227	11150	6.73	20240102	13530	-12.05	20240227	11130	6.92	20230907	0.72	N	282690	500	68 억		423804	N	N	5	N	00	N
74	20240417	160957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11950	120	2	1.01	180798140	15208	70.52	11970	11970	11830	15370	8290	11830	11888.34	3.10	0	-1762	12030	11930	11850	11750	11670	11890	11710	69	3540	500	8510	10	1	13733015	1641	16.90	0.42	12	0.11	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.73	N	282690	500	68 억		425713	N	N	5	N	00	N
75	20240417	151012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	20	2	0.17	151750220	12774	59.23	11970	11970	11830	15370	8290	11830	11879.62	3.10	0	-1563	12030	11930	11850	11750	11670	11890	11710	69	3540	500	8510	10	1	13733015	1627	16.76	0.42	12	0.09	707.00	28164.00	13530	20240227	-12.42	11130	20230907	6.47	13530	-12.42	20240227	11150	6.28	20240102	13530	-12.42	20240227	11130	6.47	20230907	0.73	N	282690	500	68 억		425713	N	N	19	N	00	N
76	20240417	141009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	40	2	0.34	142525320	11996	55.62	11970	11970	11830	15370	8290	11830	11881.07	3.10	0	-1630	12030	11930	11850	11750	11670	11890	11710	69	3540	500	8510	10	1	13733015	1630	16.79	0.42	12	0.09	707.00	28164.00	13530	20240227	-12.27	11130	20230907	6.65	13530	-12.27	20240227	11150	6.46	20240102	13530	-12.27	20240227	11130	6.65	20230907	0.73	N	282690	500	68 억		425713	N	N	19	N	00	N
77	20240417	131010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	40	2	0.34	138335110	11643	53.99	11970	11970	11830	15370	8290	11830	11881.40	3.10	0	-1702	12030	11930	11850	11750	11670	11890	11710	69	3540	500	8510	10	1	13733015	1630	16.79	0.42	12	0.08	707.00	28164.00	13530	20240227	-12.27	11130	20230907	6.65	13530	-12.27	20240227	11150	6.46	20240102	13530	-12.27	20240227	11130	6.65	20230907	0.73	N	282690	500	68 억		425713	N	N	19	N	00	N
78	20240417	121011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	50	2	0.42	134056520	11283	52.32	11970	11970	11830	15370	8290	11830	11881.28	3.10	0	-1545	12030	11930	11850	11750	11670	11890	11710	69	3540	500	8510	10	1	13733015	1631	16.80	0.42	12	0.08	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.73	N	282690	500	68 억		425713	N	N	19	N	00	N
79	20240417	111014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	0	3	0.00	129258020	10879	50.44	11970	11970	11830	15370	8290	11830	11881.42	3.10	0	-1456	12030	11930	11850	11750	11670	11890	11710	69	3540	500	8510	10	1	13733015	1625	16.73	0.42	12	0.08	707.00	28164.00	13530	20240227	-12.56	11130	20230907	6.29	13530	-12.56	20240227	11150	6.10	20240102	13530	-12.56	20240227	11130	6.29	20230907	0.73	N	282690	500	68 억		425713	N	N	19	N	00	N
80	20240417	101004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	90	2	0.76	81269290	6839	31.71	11970	11970	11840	15370	8290	11830	11883.21	3.10	0	-738	12030	11930	11850	11750	11670	11890	11710	69	3540	500	8510	10	1	13733015	1637	16.86	0.42	12	0.05	707.00	28164.00	13530	20240227	-11.90	11130	20230907	7.10	13530	-11.90	20240227	11150	6.91	20240102	13530	-11.90	20240227	11130	7.10	20230907	0.73	N	282690	500	68 억		425713	N	N	19	N	00	N
81	20240417	091002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	60	2	0.51	7960080	667	3.09	11970	11970	11840	15370	8290	11830	11934.15	3.10	0	-365	12030	11930	11850	11750	11670	11890	11710	69	3540	500	8510	10	1	13733015	1633	16.82	0.42	12	0.00	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.73	N	282690	500	68 억		425713	N	N	19	N	00	N
82	20240416	161006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	-30	5	-0.25	254717510	21567	163.56	11860	11950	11770	15410	8310	11860	11810.51	3.09	0	907	12053	11956	11853	11756	11653	11905	11705	69	3550	500	8530	10	1	13733015	1625	16.73	0.42	12	0.16	707.00	28164.00	13530	20240227	-12.56	11130	20230907	6.29	13530	-12.56	20240227	11150	6.10	20240102	13530	-12.56	20240227	11130	6.29	20230907	0.72	N	282690	500	68 억		423961	N	N	19	N	00	N
83	20240416	151005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	-60	5	-0.51	173154280	14685	111.37	11860	11860	11770	15410	8310	11860	11791.23	3.09	0	181	12053	11956	11853	11756	11653	11905	11705	69	3550	500	8530	10	1	13733015	1620	16.69	0.42	12	0.11	707.00	28164.00	13530	20240227	-12.79	11130	20230907	6.02	13530	-12.79	20240227	11150	5.83	20240102	13530	-12.79	20240227	11130	6.02	20230907	0.72	N	282690	500	68 억		423961	N	N	19	N	00	N
84	20240416	141006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	-70	5	-0.59	169333250	14361	108.91	11860	11860	11770	15410	8310	11860	11791.19	3.09	0	229	12053	11956	11853	11756	11653	11905	11705	69	3550	500	8530	10	1	13733015	1619	16.68	0.42	12	0.10	707.00	28164.00	13530	20240227	-12.86	11130	20230907	5.93	13530	-12.86	20240227	11150	5.74	20240102	13530	-12.86	20240227	11130	5.93	20230907	0.72	N	282690	500	68 억		423961	N	N	19	N	00	N
85	20240416	131003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	-70	5	-0.59	156327640	13258	100.55	11860	11860	11770	15410	8310	11860	11791.19	3.09	0	311	12053	11956	11853	11756	11653	11905	11705	69	3550	500	8530	10	1	13733015	1619	16.68	0.42	12	0.10	707.00	28164.00	13530	20240227	-12.86	11130	20230907	5.93	13530	-12.86	20240227	11150	5.74	20240102	13530	-12.86	20240227	11130	5.93	20230907	0.72	N	282690	500	68 억		423961	N	N	19	N	00	N
86	20240416	121006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	-70	5	-0.59	125435260	10636	80.66	11860	11860	11770	15410	8310	11860	11793.46	3.09	0	313	12053	11956	11853	11756	11653	11905	11705	69	3550	500	8530	10	1	13733015	1619	16.68	0.42	12	0.08	707.00	28164.00	13530	20240227	-12.86	11130	20230907	5.93	13530	-12.86	20240227	11150	5.74	20240102	13530	-12.86	20240227	11130	5.93	20230907	0.72	N	282690	500	68 억		423961	N	N	19	N	00	N
87	20240416	111002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11780	-80	5	-0.67	116260470	9858	74.76	11860	11860	11770	15410	8310	11860	11793.51	3.09	0	541	12053	11956	11853	11756	11653	11905	11705	69	3550	500	8530	10	1	13733015	1618	16.66	0.42	12	0.07	707.00	28164.00	13530	20240227	-12.93	11130	20230907	5.84	13530	-12.93	20240227	11150	5.65	20240102	13530	-12.93	20240227	11130	5.84	20230907	0.72	N	282690	500	68 억		423961	N	N	19	N	00	N
88	20240416	100954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	-40	5	-0.34	56165190	4757	36.08	11860	11860	11790	15410	8310	11860	11806.85	3.09	0	539	12053	11956	11853	11756	11653	11905	11705	69	3550	500	8530	10	1	13733015	1623	16.72	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.64	11130	20230907	6.20	13530	-12.64	20240227	11150	6.01	20240102	13530	-12.64	20240227	11130	6.20	20230907	0.72	N	282690	500	68 억		423961	N	N	19	N	00	N
89	20240416	090954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	-20	5	-0.17	1871640	158	1.20	11860	11860	11840	15410	8310	11860	11845.82	3.09	0	20	12053	11956	11853	11756	11653	11905	11705	69	3550	500	8530	10	1	13733015	1626	16.75	0.42	12	0.00	707.00	28164.00	13530	20240227	-12.49	11130	20230907	6.38	13530	-12.49	20240227	11150	6.19	20240102	13530	-12.49	20240227	11130	6.38	20230907	0.72	N	282690	500	68 억		423961	N	N	19	N	00	N
90	20240415	160952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-90	5	-0.75	156154690	13186	68.52	11890	11950	11750	15530	8370	11950	11842.46	3.08	0	780	12083	12016	11923	11856	11763	11970	11810	69	3580	500	8600	10	1	13733015	1629	16.78	0.42	12	0.10	707.00	28164.00	13530	20240227	-12.34	11130	20230907	6.56	13530	-12.34	20240227	11150	6.37	20240102	13530	-12.34	20240227	11130	6.56	20230907	0.71	N	282690	500	68 억		423196	N	N	19	N	00	N
91	20240415	150957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	-70	5	-0.59	152757890	12900	67.03	11890	11950	11750	15530	8370	11950	11841.70	3.08	0	752	12083	12016	11923	11856	11763	11970	11810	69	3580	500	8600	10	1	13733015	1631	16.80	0.42	12	0.09	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.71	N	282690	500	68 억		423196	N	N	167	N	00	N
92	20240415	140950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-90	5	-0.75	132610430	11201	58.20	11890	11950	11750	15530	8370	11950	11839.16	3.08	0	532	12083	12016	11923	11856	11763	11970	11810	69	3580	500	8600	10	1	13733015	1629	16.78	0.42	12	0.08	707.00	28164.00	13530	20240227	-12.34	11130	20230907	6.56	13530	-12.34	20240227	11150	6.37	20240102	13530	-12.34	20240227	11130	6.56	20230907	0.71	N	282690	500	68 억		423196	N	N	167	N	00	N
93	20240415	130939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-60	5	-0.50	121425960	10258	53.30	11890	11950	11750	15530	8370	11950	11837.20	3.08	0	133	12083	12016	11923	11856	11763	11970	11810	69	3580	500	8600	10	1	13733015	1633	16.82	0.42	12	0.07	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.71	N	282690	500	68 억		423196	N	N	167	N	00	N
94	20240415	120955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	-110	5	-0.92	76840430	6490	33.72	11890	11950	11750	15530	8370	11950	11839.82	3.08	0	-916	12083	12016	11923	11856	11763	11970	11810	69	3580	500	8600	10	1	13733015	1626	16.75	0.42	12	0.05	707.00	28164.00	13530	20240227	-12.49	11130	20230907	6.38	13530	-12.49	20240227	11150	6.19	20240102	13530	-12.49	20240227	11130	6.38	20230907	0.71	N	282690	500	68 억		423196	N	N	167	N	00	N
95	20240415	110954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-90	5	-0.75	55741610	4709	24.47	11890	11950	11750	15530	8370	11950	11837.25	3.08	0	-636	12083	12016	11923	11856	11763	11970	11810	69	3580	500	8600	10	1	13733015	1629	16.78	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.34	11130	20230907	6.56	13530	-12.34	20240227	11150	6.37	20240102	13530	-12.34	20240227	11130	6.56	20230907	0.71	N	282690	500	68 억		423196	N	N	167	N	00	N
96	20240415	100948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-90	5	-0.75	49543270	4187	21.76	11890	11950	11750	15530	8370	11950	11832.64	3.08	0	-285	12083	12016	11923	11856	11763	11970	11810	69	3580	500	8600	10	1	13733015	1629	16.78	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.34	11130	20230907	6.56	13530	-12.34	20240227	11150	6.37	20240102	13530	-12.34	20240227	11130	6.56	20230907	0.71	N	282690	500	68 억		423196	N	N	167	N	00	N
97	20240415	090957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11770	-180	5	-1.51	13095280	1105	5.74	11890	11950	11750	15530	8370	11950	11850.93	3.08	0	-237	12083	12016	11923	11856	11763	11970	11810	69	3580	500	8600	10	1	13733015	1616	16.65	0.42	12	0.01	707.00	28164.00	13530	20240227	-13.01	11130	20230907	5.75	13530	-13.01	20240227	11150	5.56	20240102	13530	-13.01	20240227	11130	5.75	20230907	0.71	N	282690	500	68 억		423196	N	N	167	N	00	N
98	20240412	160947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11950	-30	5	-0.25	228665410	19243	163.26	11980	11990	11830	15570	8390	11980	11883.04	3.09	0	-141	12073	12026	11953	11906	11833	11990	11870	69	3590	500	8620	10	1	13733015	1641	16.90	0.42	12	0.14	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		424003	N	N	167	N	00	N
99	20240412	150951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-120	5	-1.00	215873330	18168	154.14	11980	11990	11830	15570	8390	11980	11882.06	3.09	0	-453	12073	12026	11953	11906	11833	11990	11870	69	3590	500	8620	10	1	13733015	1629	16.78	0.42	12	0.13	707.00	28164.00	13530	20240227	-12.34	11130	20230907	6.56	13530	-12.34	20240227	11150	6.37	20240102	13530	-12.34	20240227	11130	6.56	20230907	0.71	N	282690	500	68 억		424003	N	N	41	N	00	N
100	20240412	140946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-90	5	-0.75	179754170	15127	128.34	11980	11990	11830	15570	8390	11980	11883.00	3.09	0	-186	12073	12026	11953	11906	11833	11990	11870	69	3590	500	8620	10	1	13733015	1633	16.82	0.42	12	0.11	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.71	N	282690	500	68 억		424003	N	N	41	N	00	N
101	20240412	130936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	-130	5	-1.09	145167860	12218	103.66	11980	11990	11830	15570	8390	11980	11881.47	3.09	0	-355	12073	12026	11953	11906	11833	11990	11870	69	3590	500	8620	10	1	13733015	1627	16.76	0.42	12	0.09	707.00	28164.00	13530	20240227	-12.42	11130	20230907	6.47	13530	-12.42	20240227	11150	6.28	20240102	13530	-12.42	20240227	11130	6.47	20230907	0.71	N	282690	500	68 억		424003	N	N	41	N	00	N
102	20240412	120942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	-100	5	-0.83	80970920	6804	57.72	11980	11990	11880	15570	8390	11980	11900.49	3.09	0	-25	12073	12026	11953	11906	11833	11990	11870	69	3590	500	8620	10	1	13733015	1631	16.80	0.42	12	0.05	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.71	N	282690	500	68 억		424003	N	N	41	N	00	N
103	20240412	110942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-90	5	-0.75	53770560	4515	38.30	11980	11990	11880	15570	8390	11980	11909.32	3.09	0	-154	12073	12026	11953	11906	11833	11990	11870	69	3590	500	8620	10	1	13733015	1633	16.82	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.71	N	282690	500	68 억		424003	N	N	41	N	00	N
104	20240412	100942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-90	5	-0.75	29207430	2449	20.78	11980	11990	11880	15570	8390	11980	11926.27	3.09	0	-119	12073	12026	11953	11906	11833	11990	11870	69	3590	500	8620	10	1	13733015	1633	16.82	0.42	12	0.02	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.71	N	282690	500	68 억		424003	N	N	41	N	00	N
105	20240412	090943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	10	2	0.08	2313010	193	1.64	11980	11990	11970	15570	8390	11980	11984.51	3.09	0	-169	12073	12026	11953	11906	11833	11990	11870	69	3590	500	8620	10	1	13733015	1647	16.96	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.71	N	282690	500	68 억		424003	N	N	41	N	00	N
106	20240411	160939	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-20	5	-0.17	140534940	11787	104.03	12000	12000	11880	15600	8400	12000	11922.88	3.09	0	131	12060	12030	11970	11940	11880	12045	11955	69	3600	500	8640	10	1	13733015	1645	16.94	0.43	12	0.09	707.00	28164.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.71	N	282690	500	68 억		423948	N	N	41	N	00	N
107	20240411	150944	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-10	5	-0.08	139540610	11704	103.30	12000	12000	11880	15600	8400	12000	11922.47	3.09	0	159	12060	12030	11970	11940	11880	12045	11955	69	3600	500	8640	10	1	13733015	1647	16.96	0.43	12	0.09	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.71	N	282690	500	68 억		423948	N	N	57	N	00	N
108	20240411	140941	57	100.00	KOSPI		화학	N	N	N	N		N	11940	-60	5	-0.50	118033630	9907	87.44	12000	12000	11880	15600	8400	12000	11914.16	3.09	0	270	12060	12030	11970	11940	11880	12045	11955	69	3600	500	8640	10	1	13733015	1640	16.89	0.42	12	0.07	707.00	28164.00	13530	20240227	-11.75	11130	20230907	7.28	13530	-11.75	20240227	11150	7.09	20240102	13530	-11.75	20240227	11130	7.28	20230907	0.71	N	282690	500	68 억		423948	N	N	57	N	00	N
109	20240411	130929	57	100.00	KOSPI		화학	N	N	N	N		N	11930	-70	5	-0.58	95627770	8029	70.86	12000	12000	11880	15600	8400	12000	11910.30	3.09	0	162	12060	12030	11970	11940	11880	12045	11955	69	3600	500	8640	10	1	13733015	1638	16.87	0.42	12	0.06	707.00	28164.00	13530	20240227	-11.83	11130	20230907	7.19	13530	-11.83	20240227	11150	7.00	20240102	13530	-11.83	20240227	11130	7.19	20230907	0.71	N	282690	500	68 억		423948	N	N	57	N	00	N
110	20240411	120943	57	100.00	KOSPI		화학	N	N	N	N		N	11910	-90	5	-0.75	80864330	6789	59.92	12000	12000	11880	15600	8400	12000	11911.08	3.09	0	64	12060	12030	11970	11940	11880	12045	11955	69	3600	500	8640	10	1	13733015	1636	16.85	0.42	12	0.05	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.71	N	282690	500	68 억		423948	N	N	57	N	00	N
111	20240411	110934	57	100.00	KOSPI		화학	N	N	N	N		N	11910	-90	5	-0.75	69431980	5829	51.45	12000	12000	11880	15600	8400	12000	11911.47	3.09	0	64	12060	12030	11970	11940	11880	12045	11955	69	3600	500	8640	10	1	13733015	1636	16.85	0.42	12	0.04	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.71	N	282690	500	68 억		423948	N	N	57	N	00	N
112	20240411	100941	57	100.00	KOSPI		화학	N	N	N	N		N	11910	-90	5	-0.75	34899160	2928	25.84	12000	12000	11900	15600	8400	12000	11919.11	3.09	0	-1	12060	12030	11970	11940	11880	12045	11955	69	3600	500	8640	10	1	13733015	1636	16.85	0.42	12	0.02	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.71	N	282690	500	68 억		423948	N	N	57	N	00	N
113	20240411	090940	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-20	5	-0.17	1750500	146	1.29	12000	12000	11980	15600	8400	12000	11989.73	3.09	0	-111	12060	12030	11970	11940	11880	12045	11955	69	3600	500	8640	10	1	13733015	1645	16.94	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.71	N	282690	500	68 억		423948	N	N	57	N	00	N
114	20240409	160923	57	100.00	KOSPI		화학	N	N	N	N		N	12000	20	2	0.17	135344690	11325	86.36	11990	12000	11910	15570	8390	11980	11950.97	3.10	0	-2296	12046	12012	11976	11942	11906	12030	11960	69	3590	500	8620	10	1	13733015	1648	16.97	0.43	12	0.08	707.00	28164.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.71	N	282690	500	68 억		426185	N	N	57	N	00	N
115	20240409	150929	57	100.00	KOSPI		화학	N	N	N	N		N	11930	-50	5	-0.42	82811960	6939	52.92	11990	12000	11910	15570	8390	11980	11934.28	3.10	0	-816	12046	12012	11976	11942	11906	12030	11960	69	3590	500	8620	10	1	13733015	1638	16.87	0.42	12	0.05	707.00	28164.00	13530	20240227	-11.83	11130	20230907	7.19	13530	-11.83	20240227	11150	7.00	20240102	13530	-11.83	20240227	11130	7.19	20230907	0.71	N	282690	500	68 억		426185	N	N	0	N	00	N
116	20240409	140933	57	100.00	KOSPI		화학	N	N	N	N		N	11920	-60	5	-0.50	58071720	4863	37.09	11990	12000	11920	15570	8390	11980	11941.54	3.10	0	-775	12046	12012	11976	11942	11906	12030	11960	69	3590	500	8620	10	1	13733015	1637	16.86	0.42	12	0.04	707.00	28164.00	13530	20240227	-11.90	11130	20230907	7.10	13530	-11.90	20240227	11150	6.91	20240102	13530	-11.90	20240227	11130	7.10	20230907	0.71	N	282690	500	68 억		426185	N	N	0	N	00	N
117	20240409	130926	57	100.00	KOSPI		화학	N	N	N	N		N	11920	-60	5	-0.50	53409970	4472	34.10	11990	12000	11920	15570	8390	11980	11943.20	3.10	0	-724	12046	12012	11976	11942	11906	12030	11960	69	3590	500	8620	10	1	13733015	1637	16.86	0.42	12	0.03	707.00	28164.00	13530	20240227	-11.90	11130	20230907	7.10	13530	-11.90	20240227	11150	6.91	20240102	13530	-11.90	20240227	11130	7.10	20230907	0.71	N	282690	500	68 억		426185	N	N	0	N	00	N
118	20240409	120930	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-30	5	-0.25	17966710	1502	11.45	11990	12000	11950	15570	8390	11980	11961.86	3.10	0	-286	12046	12012	11976	11942	11906	12030	11960	69	3590	500	8620	10	1	13733015	1641	16.90	0.42	12	0.01	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		426185	N	N	0	N	00	N
119	20240409	110927	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-30	5	-0.25	8570270	716	5.46	11990	12000	11950	15570	8390	11980	11969.65	3.10	0	-190	12046	12012	11976	11942	11906	12030	11960	69	3590	500	8620	10	1	13733015	1641	16.90	0.42	12	0.01	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		426185	N	N	0	N	00	N
120	20240409	100921	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-30	5	-0.25	4970640	415	3.16	11990	12000	11950	15570	8390	11980	11977.45	3.10	0	-49	12046	12012	11976	11942	11906	12030	11960	69	3590	500	8620	10	1	13733015	1641	16.90	0.42	12	0.00	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.71	N	282690	500	68 억		426185	N	N	0	N	00	N
121	20240409	090940	57	100.00	KOSPI		화학	N	N	N	N		N	12000	20	2	0.17	803390	67	0.51	11990	12000	11990	15570	8390	11980	11990.90	3.10	0	0	12046	12012	11976	11942	11906	12030	11960	69	3590	500	8620	10	1	13733015	1648	16.97	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.71	N	282690	500	68 억		426185	N	N	0	N	00	N
122	20240408	160921	57	100.00	KOSPI		화학	N	N	N	N		N	11980	20	2	0.17	156859320	13113	92.95	11970	12010	11940	15540	8380	11960	11962.12	3.10	0	241	12060	12010	11930	11880	11800	11970	11840	69	3580	500	8610	10	1	13733015	1645	16.94	0.43	12	0.10	707.00	28164.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.69	N	282690	500	68 억		425932	N	N	97	N	00	N
123	20240408	150929	57	100.00	KOSPI		화학	N	N	N	N		N	11960	0	3	0.00	155601420	13008	92.20	11970	12010	11940	15540	8380	11960	11961.98	3.10	0	241	12060	12010	11930	11880	11800	11970	11840	69	3580	500	8610	10	1	13733015	1642	16.92	0.42	12	0.09	707.00	28164.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.69	N	282690	500	68 억		425932	N	N	97	N	00	N
124	20240408	140928	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-10	5	-0.08	144466490	12077	85.60	11970	12010	11940	15540	8380	11960	11962.12	3.10	0	350	12060	12010	11930	11880	11800	11970	11840	69	3580	500	8610	10	1	13733015	1641	16.90	0.42	12	0.09	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.69	N	282690	500	68 억		425932	N	N	97	N	00	N
125	20240408	130922	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-10	5	-0.08	98220010	8207	58.17	11970	12010	11940	15540	8380	11960	11967.83	3.10	0	-179	12060	12010	11930	11880	11800	11970	11840	69	3580	500	8610	10	1	13733015	1641	16.90	0.42	12	0.06	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.69	N	282690	500	68 억		425932	N	N	97	N	00	N
126	20240408	120928	57	100.00	KOSPI		화학	N	N	N	N		N	11980	20	2	0.17	76354570	6381	45.23	11970	12010	11940	15540	8380	11960	11965.93	3.10	0	254	12060	12010	11930	11880	11800	11970	11840	69	3580	500	8610	10	1	13733015	1645	16.94	0.43	12	0.05	707.00	28164.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.69	N	282690	500	68 억		425932	N	N	97	N	00	N
127	20240408	110931	57	100.00	KOSPI		화학	N	N	N	N		N	11990	30	2	0.25	54099570	4525	32.07	11970	12000	11940	15540	8380	11960	11955.71	3.10	0	-184	12060	12010	11930	11880	11800	11970	11840	69	3580	500	8610	10	1	13733015	1647	16.96	0.43	12	0.03	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.69	N	282690	500	68 억		425932	N	N	97	N	00	N
128	20240408	100919	57	100.00	KOSPI		화학	N	N	N	N		N	11980	20	2	0.17	19174250	1603	11.36	11970	12000	11940	15540	8380	11960	11961.48	3.10	0	-210	12060	12010	11930	11880	11800	11970	11840	69	3580	500	8610	10	1	13733015	1645	16.94	0.43	12	0.01	707.00	28164.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.69	N	282690	500	68 억		425932	N	N	97	N	00	N
129	20240408	090929	57	100.00	KOSPI		화학	N	N	N	N		N	11990	30	2	0.25	1890260	158	1.12	11970	12000	11950	15540	8380	11960	11963.67	3.10	0	-30	12060	12010	11930	11880	11800	11970	11840	69	3580	500	8610	10	1	13733015	1647	16.96	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.69	N	282690	500	68 억		425932	N	N	97	N	00	N
130	20240405	160926	57	100.00	KOSPI		화학	N	N	N	N		N	11960	50	2	0.42	168080680	14097	48.08	11970	11980	11850	15480	8340	11910	11923.15	3.11	0	-657	12076	11992	11906	11822	11736	11950	11780	69	3570	500	8570	10	1	13733015	1642	16.92	0.42	12	0.10	707.00	28164.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.70	N	282690	500	68 억		426474	N	N	97	N	00	N
131	20240405	150921	57	100.00	KOSPI		화학	N	N	N	N		N	11970	60	2	0.50	161584770	13554	46.23	11970	11980	11850	15480	8340	11910	11921.56	3.11	0	-570	12076	11992	11906	11822	11736	11950	11780	69	3570	500	8570	10	1	13733015	1644	16.93	0.43	12	0.10	707.00	28164.00	13530	20240227	-11.53	11130	20230907	7.55	13530	-11.53	20240227	11150	7.35	20240102	13530	-11.53	20240227	11130	7.55	20230907	0.70	N	282690	500	68 억		426474	N	N	2	N	00	N
132	20240405	140920	57	100.00	KOSPI		화학	N	N	N	N		N	11950	40	2	0.34	140194940	11766	40.13	11970	11980	11850	15480	8340	11910	11915.26	3.11	0	-55	12076	11992	11906	11822	11736	11950	11780	69	3570	500	8570	10	1	13733015	1641	16.90	0.42	12	0.09	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.70	N	282690	500	68 억		426474	N	N	2	N	00	N
133	20240405	130917	57	100.00	KOSPI		화학	N	N	N	N		N	11940	30	2	0.25	111489140	9361	31.93	11970	11980	11850	15480	8340	11910	11909.96	3.11	0	-67	12076	11992	11906	11822	11736	11950	11780	69	3570	500	8570	10	1	13733015	1640	16.89	0.42	12	0.07	707.00	28164.00	13530	20240227	-11.75	11130	20230907	7.28	13530	-11.75	20240227	11150	7.09	20240102	13530	-11.75	20240227	11130	7.28	20230907	0.70	N	282690	500	68 억		426474	N	N	2	N	00	N
134	20240405	120921	57	100.00	KOSPI		화학	N	N	N	N		N	11950	40	2	0.34	91957460	7724	26.34	11970	11980	11850	15480	8340	11910	11905.42	3.11	0	149	12076	11992	11906	11822	11736	11950	11780	69	3570	500	8570	10	1	13733015	1641	16.90	0.42	12	0.06	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.70	N	282690	500	68 억		426474	N	N	2	N	00	N
135	20240405	110927	57	100.00	KOSPI		화학	N	N	N	N		N	11920	10	2	0.08	53941660	4536	15.47	11970	11980	11850	15480	8340	11910	11891.90	3.11	0	-155	12076	11992	11906	11822	11736	11950	11780	69	3570	500	8570	10	1	13733015	1637	16.86	0.42	12	0.03	707.00	28164.00	13530	20240227	-11.90	11130	20230907	7.10	13530	-11.90	20240227	11150	6.91	20240102	13530	-11.90	20240227	11130	7.10	20230907	0.70	N	282690	500	68 억		426474	N	N	2	N	00	N
136	20240405	100805	57	100.00	KOSPI		화학	N	N	N	N		N	11880	-30	5	-0.25	26698120	2247	7.66	11970	11970	11850	15480	8340	11910	11881.67	3.11	0	-364	12076	11992	11906	11822	11736	11950	11780	69	3570	500	8570	10	1	13733015	1631	16.80	0.42	12	0.02	707.00	28164.00	13530	20240227	-12.20	11130	20230907	6.74	13530	-12.20	20240227	11150	6.55	20240102	13530	-12.20	20240227	11130	6.74	20230907	0.70	N	282690	500	68 억		426474	N	N	2	N	00	N
137	20240405	090909	57	100.00	KOSPI		화학	N	N	N	N		N	11910	0	3	0.00	2206590	185	0.63	11970	11970	11910	15480	8340	11910	11927.51	3.11	0	-65	12076	11992	11906	11822	11736	11950	11780	69	3570	500	8570	10	1	13733015	1636	16.85	0.42	12	0.00	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.70	N	282690	500	68 억		426474	N	N	2	N	00	N
138	20240404	160907	57	100.00	KOSPI		화학	N	N	N	N		N	11910	-80	5	-0.67	348111040	29315	300.82	11990	11990	11820	15580	8400	11990	11874.84	3.12	0	-2662	12103	12046	11993	11936	11883	12020	11910	69	3590	500	8630	10	1	13733015	1636	16.85	0.42	12	0.21	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.70	N	282690	500	68 억		429112	N	N	2	N	00	N
139	20240404	150905	57	100.00	KOSPI		화학	N	N	N	N		N	11850	-140	5	-1.17	340143780	28646	293.96	11990	11990	11820	15580	8400	11990	11874.04	3.12	0	-2542	12103	12046	11993	11936	11883	12020	11910	69	3590	500	8630	10	1	13733015	1627	16.76	0.42	12	0.21	707.00	28164.00	13530	20240227	-12.42	11130	20230907	6.47	13530	-12.42	20240227	11150	6.28	20240102	13530	-12.42	20240227	11130	6.47	20230907	0.70	N	282690	500	68 억		429112	N	N	5	N	00	N
140	20240404	140910	57	100.00	KOSPI		화학	N	N	N	N		N	11860	-130	5	-1.08	238451920	20061	205.86	11990	11990	11860	15580	8400	11990	11886.34	3.12	0	-1944	12103	12046	11993	11936	11883	12020	11910	69	3590	500	8630	10	1	13733015	1629	16.78	0.42	12	0.15	707.00	28164.00	13530	20240227	-12.34	11130	20230907	6.56	13530	-12.34	20240227	11150	6.37	20240102	13530	-12.34	20240227	11130	6.56	20230907	0.70	N	282690	500	68 억		429112	N	N	5	N	00	N
141	20240404	130859	57	100.00	KOSPI		화학	N	N	N	N		N	11900	-90	5	-0.75	166657130	14015	143.82	11990	11990	11860	15580	8400	11990	11891.34	3.12	0	-1594	12103	12046	11993	11936	11883	12020	11910	69	3590	500	8630	10	1	13733015	1634	16.83	0.42	12	0.10	707.00	28164.00	13530	20240227	-12.05	11130	20230907	6.92	13530	-12.05	20240227	11150	6.73	20240102	13530	-12.05	20240227	11130	6.92	20230907	0.70	N	282690	500	68 억		429112	N	N	5	N	00	N
142	20240404	120905	57	100.00	KOSPI		화학	N	N	N	N		N	11890	-100	5	-0.83	147215560	12380	127.04	11990	11990	11860	15580	8400	11990	11891.40	3.12	0	-1515	12103	12046	11993	11936	11883	12020	11910	69	3590	500	8630	10	1	13733015	1633	16.82	0.42	12	0.09	707.00	28164.00	13530	20240227	-12.12	11130	20230907	6.83	13530	-12.12	20240227	11150	6.64	20240102	13530	-12.12	20240227	11130	6.83	20230907	0.70	N	282690	500	68 억		429112	N	N	5	N	00	N
143	20240404	110907	57	100.00	KOSPI		화학	N	N	N	N		N	11900	-90	5	-0.75	139540130	11735	120.42	11990	11990	11860	15580	8400	11990	11890.94	3.12	0	-1508	12103	12046	11993	11936	11883	12020	11910	69	3590	500	8630	10	1	13733015	1634	16.83	0.42	12	0.09	707.00	28164.00	13530	20240227	-12.05	11130	20230907	6.92	13530	-12.05	20240227	11150	6.73	20240102	13530	-12.05	20240227	11130	6.92	20230907	0.70	N	282690	500	68 억		429112	N	N	5	N	00	N
144	20240404	100905	57	100.00	KOSPI		화학	N	N	N	N		N	11910	-80	5	-0.67	122203260	10278	105.47	11990	11990	11860	15580	8400	11990	11889.79	3.12	0	-770	12103	12046	11993	11936	11883	12020	11910	69	3590	500	8630	10	1	13733015	1636	16.85	0.42	12	0.07	707.00	28164.00	13530	20240227	-11.97	11130	20230907	7.01	13530	-11.97	20240227	11150	6.82	20240102	13530	-11.97	20240227	11130	7.01	20230907	0.70	N	282690	500	68 억		429112	N	N	5	N	00	N
145	20240404	090907	57	100.00	KOSPI		화학	N	N	N	N		N	11870	-120	5	-1.00	42255430	3550	36.43	11990	11990	11870	15580	8400	11990	11902.94	3.12	0	-363	12103	12046	11993	11936	11883	12020	11910	69	3590	500	8630	10	1	13733015	1630	16.79	0.42	12	0.03	707.00	28164.00	13530	20240227	-12.27	11130	20230907	6.65	13530	-12.27	20240227	11150	6.46	20240102	13530	-12.27	20240227	11130	6.65	20230907	0.70	N	282690	500	68 억		429112	N	N	5	N	00	N
146	20240403	160904	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-60	5	-0.50	116439430	9733	58.93	12000	12050	11940	15660	8440	12050	11963.36	3.13	0	-222	12123	12086	12033	11996	11943	12060	11970	69	3610	500	8670	10	1	13733015	1647	16.96	0.43	12	0.07	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.70	N	282690	500	68 억		429372	N	N	5	N	00	N
147	20240403	150904	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-90	5	-0.75	112355040	9392	56.87	12000	12050	11940	15660	8440	12050	11962.84	3.13	0	-198	12123	12086	12033	11996	11943	12060	11970	69	3610	500	8670	10	1	13733015	1642	16.92	0.42	12	0.07	707.00	28164.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.70	N	282690	500	68 억		429372	N	N	24	N	00	N
148	20240403	140854	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-90	5	-0.75	102086270	8534	51.67	12000	12050	11940	15660	8440	12050	11962.30	3.13	0	25	12123	12086	12033	11996	11943	12060	11970	69	3610	500	8670	10	1	13733015	1642	16.92	0.42	12	0.06	707.00	28164.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.70	N	282690	500	68 억		429372	N	N	24	N	00	N
149	20240403	130859	57	100.00	KOSPI		화학	N	N	N	N		N	11970	-80	5	-0.66	86735110	7251	43.91	12000	12050	11940	15660	8440	12050	11961.81	3.13	0	-10	12123	12086	12033	11996	11943	12060	11970	69	3610	500	8670	10	1	13733015	1644	16.93	0.43	12	0.05	707.00	28164.00	13530	20240227	-11.53	11130	20230907	7.55	13530	-11.53	20240227	11150	7.35	20240102	13530	-11.53	20240227	11130	7.55	20230907	0.70	N	282690	500	68 억		429372	N	N	24	N	00	N
150	20240403	120853	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-100	5	-0.83	75441740	6306	38.18	12000	12050	11950	15660	8440	12050	11963.49	3.13	0	-12	12123	12086	12033	11996	11943	12060	11970	69	3610	500	8670	10	1	13733015	1641	16.90	0.42	12	0.05	707.00	28164.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.70	N	282690	500	68 억		429372	N	N	24	N	00	N
151	20240403	110900	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-90	5	-0.75	54239260	4532	27.44	12000	12050	11950	15660	8440	12050	11968.06	3.13	0	-9	12123	12086	12033	11996	11943	12060	11970	69	3610	500	8670	10	1	13733015	1642	16.92	0.42	12	0.03	707.00	28164.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.70	N	282690	500	68 억		429372	N	N	24	N	00	N
152	20240403	100900	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-60	5	-0.50	20016920	1671	10.12	12000	12050	11960	15660	8440	12050	11979.01	3.13	0	-112	12123	12086	12033	11996	11943	12060	11970	69	3610	500	8670	10	1	13733015	1647	16.96	0.43	12	0.01	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.70	N	282690	500	68 억		429372	N	N	24	N	00	N
153	20240403	090901	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-60	5	-0.50	1943900	162	0.98	12000	12050	11990	15660	8440	12050	11999.38	3.13	0	-33	12123	12086	12033	11996	11943	12060	11970	69	3610	500	8670	10	1	13733015	1647	16.96	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.70	N	282690	500	68 억		429372	N	N	24	N	00	N
154	20240402	160847	57	100.00	KOSPI		화학	N	N	N	N		N	12050	0	3	0.00	198193660	16515	148.89	12070	12070	11980	15660	8440	12050	12000.83	3.14	0	-3568	12110	12080	12040	12010	11970	12060	11990	69	3610	500	8670	10	1	13733015	1655	17.04	0.43	12	0.12	707.00	28164.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.69	N	282690	500	68 억		430900	N	N	24	N	00	N
155	20240402	150854	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-60	5	-0.50	186436850	15535	140.06	12070	12070	11980	15660	8440	12050	12001.08	3.14	0	-3516	12110	12080	12040	12010	11970	12060	11990	69	3610	500	8670	10	1	13733015	1647	16.96	0.43	12	0.11	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.69	N	282690	500	68 억		430900	N	N	0	N	00	N
156	20240402	140858	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-60	5	-0.50	169622140	14132	127.41	12070	12070	11980	15660	8440	12050	12002.70	3.14	0	-3033	12110	12080	12040	12010	11970	12060	11990	69	3610	500	8670	10	1	13733015	1647	16.96	0.43	12	0.10	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.69	N	282690	500	68 억		430900	N	N	0	N	00	N
157	20240402	130844	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-50	5	-0.41	150618660	12546	113.11	12070	12070	11980	15660	8440	12050	12005.31	3.14	0	-2501	12110	12080	12040	12010	11970	12060	11990	69	3610	500	8670	10	1	13733015	1648	16.97	0.43	12	0.09	707.00	28164.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.69	N	282690	500	68 억		430900	N	N	0	N	00	N
158	20240402	120842	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-60	5	-0.50	120472160	10033	90.45	12070	12070	11980	15660	8440	12050	12007.59	3.14	0	-2142	12110	12080	12040	12010	11970	12060	11990	69	3610	500	8670	10	1	13733015	1647	16.96	0.43	12	0.07	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.69	N	282690	500	68 억		430900	N	N	0	N	00	N
159	20240402	110845	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-60	5	-0.50	111229590	9262	83.50	12070	12070	11980	15660	8440	12050	12009.24	3.14	0	-1701	12110	12080	12040	12010	11970	12060	11990	69	3610	500	8670	10	1	13733015	1647	16.96	0.43	12	0.07	707.00	28164.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.69	N	282690	500	68 억		430900	N	N	0	N	00	N
160	20240402	100847	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-40	5	-0.33	32586720	2712	24.45	12070	12070	12000	15660	8440	12050	12015.75	3.14	0	-943	12110	12080	12040	12010	11970	12060	11990	69	3610	500	8670	10	1	13733015	1649	16.99	0.43	12	0.02	707.00	28164.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.69	N	282690	500	68 억		430900	N	N	0	N	00	N
161	20240402	090845	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-30	5	-0.25	3112260	259	2.34	12070	12070	12010	15660	8440	12050	12016.45	3.14	0	-18	12110	12080	12040	12010	11970	12060	11990	69	3610	500	8670	10	1	13733015	1651	17.00	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.69	N	282690	500	68 억		430900	N	N	0	N	00	N
162	20240401	160844	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-10	5	-0.08	133320110	11092	132.32	12060	12070	12000	15670	8450	12060	12019.48	3.14	0	-701	12133	12096	12053	12016	11973	12075	11995	69	3610	500	8680	10	1	13733015	1655	17.04	0.43	12	0.08	707.00	28164.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.69	N	282690	500	68 억		431540	N	N	0	N	00	N
163	20240401	150846	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-30	5	-0.25	122862010	10222	121.94	12060	12070	12000	15670	8450	12060	12019.37	3.14	0	-642	12133	12096	12053	12016	11973	12075	11995	69	3610	500	8680	10	1	13733015	1652	17.02	0.43	12	0.07	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.69	N	282690	500	68 억		431540	N	N	0	N	00	N
164	20240401	140841	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-30	5	-0.25	99468580	8275	98.71	12060	12070	12000	15670	8450	12060	12020.37	3.14	0	-529	12133	12096	12053	12016	11973	12075	11995	69	3610	500	8680	10	1	13733015	1652	17.02	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.69	N	282690	500	68 억		431540	N	N	0	N	00	N
165	20240401	130838	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-60	5	-0.50	63834480	5310	63.34	12060	12070	12000	15670	8450	12060	12021.56	3.14	0	-435	12133	12096	12053	12016	11973	12075	11995	69	3610	500	8680	10	1	13733015	1648	16.97	0.43	12	0.04	707.00	28164.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.69	N	282690	500	68 억		431540	N	N	0	N	00	N
166	20240401	120845	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-30	5	-0.25	41957030	3489	41.62	12060	12070	12000	15670	8450	12060	12025.52	3.14	0	-427	12133	12096	12053	12016	11973	12075	11995	69	3610	500	8680	10	1	13733015	1652	17.02	0.43	12	0.03	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.69	N	282690	500	68 억		431540	N	N	0	N	00	N
167	20240401	110844	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-30	5	-0.25	39816440	3311	39.50	12060	12070	12000	15670	8450	12060	12025.50	3.14	0	-408	12133	12096	12053	12016	11973	12075	11995	69	3610	500	8680	10	1	13733015	1652	17.02	0.43	12	0.02	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.69	N	282690	500	68 억		431540	N	N	0	N	00	N
168	20240401	100840	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-30	5	-0.25	30586080	2543	30.34	12060	12070	12010	15670	8450	12060	12027.56	3.14	0	-332	12133	12096	12053	12016	11973	12075	11995	69	3610	500	8680	10	1	13733015	1652	17.02	0.43	12	0.02	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.69	N	282690	500	68 억		431540	N	N	0	N	00	N
169	20240401	090840	57	100.00	KOSPI		화학	N	N	N	N		N	12060	0	3	0.00	1230100	102	1.22	12060	12060	12050	15670	8450	12060	12059.80	3.14	0	-8	12133	12096	12053	12016	11973	12075	11995	69	3610	500	8680	10	1	13733015	1656	17.06	0.43	12	0.00	707.00	28164.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.69	N	282690	500	68 억		431540	N	N	0	N	00	N