KissMeData/003080/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	160144	57	100.00	KOSPI		화학	N	N	N	N		N	2935	10	2	0.34	30314700	10354	57.18	2940	2940	2915	3800	2050	2925	2927.82	0.37	0	3847	2938	2931	2918	2911	2898	2935	2915	100	875	500	2040	5	1	20020000	588	45.86	0.44	12	0.05	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억		74188	N	N	0	N	00	N
3	20240430	150144	57	100.00	KOSPI		화학	N	N	N	N		N	2935	10	2	0.34	19268000	6573	36.30	2940	2940	2920	3800	2050	2925	2931.39	0.37	0	3620	2938	2931	2918	2911	2898	2935	2915	100	875	500	2040	5	1	20020000	588	45.86	0.44	12	0.03	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억		74188	N	N	0	N	00	N
4	20240430	140143	57	100.00	KOSPI		화학	N	N	N	N		N	2930	5	2	0.17	12741985	4344	23.99	2940	2940	2920	3800	2050	2925	2933.24	0.37	0	2866	2938	2931	2918	2911	2898	2935	2915	100	875	500	2040	5	1	20020000	587	45.78	0.44	12	0.02	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.54	N	003080	500	100 억		74188	N	N	0	N	00	N
5	20240430	130143	57	100.00	KOSPI		화학	N	N	N	N		N	2935	10	2	0.34	12220445	4166	23.01	2940	2940	2920	3800	2050	2925	2933.38	0.37	0	2866	2938	2931	2918	2911	2898	2935	2915	100	875	500	2040	5	1	20020000	588	45.86	0.44	12	0.02	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억		74188	N	N	0	N	00	N
6	20240430	120144	57	100.00	KOSPI		화학	N	N	N	N		N	2925	0	3	0.00	11399530	3886	21.46	2940	2940	2920	3800	2050	2925	2933.49	0.37	0	2864	2938	2931	2918	2911	2898	2935	2915	100	875	500	2040	5	1	20020000	586	45.70	0.44	12	0.02	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.54	N	003080	500	100 억		74188	N	N	0	N	00	N
7	20240430	110143	57	100.00	KOSPI		화학	N	N	N	N		N	2925	0	3	0.00	9208645	3137	17.32	2940	2940	2925	3800	2050	2925	2935.49	0.37	0	2692	2938	2931	2918	2911	2898	2935	2915	100	875	500	2040	5	1	20020000	586	45.70	0.44	12	0.02	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.54	N	003080	500	100 억		74188	N	N	0	N	00	N
8	20240430	100141	57	100.00	KOSPI		화학	N	N	N	N		N	2935	10	2	0.34	2540370	865	4.78	2940	2940	2930	3800	2050	2925	2936.84	0.37	0	443	2938	2931	2918	2911	2898	2935	2915	100	875	500	2040	5	1	20020000	588	45.86	0.44	12	0.00	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억		74188	N	N	0	N	00	N
9	20240430	090148	57	100.00	KOSPI		화학	N	N	N	N		N	2940	15	2	0.51	970200	330	1.82	2940	2940	2940	3800	2050	2925	2940.00	0.37	0	-49	2938	2931	2918	2911	2898	2935	2915	100	875	500	2040	5	1	20020000	589	45.94	0.44	12	0.00	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.54	N	003080	500	100 억		74188	N	N	0	N	00	N
10	20240429	160143	57	100.00	KOSPI		화학	N	N	N	N		N	2925	0	3	0.00	52837710	18108	74.84	2915	2925	2905	3800	2050	2925	2917.92	0.36	0	2134	2961	2942	2926	2907	2891	2935	2900	100	875	500	2040	5	1	20020000	586	45.70	0.44	12	0.09	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.55	N	003080	500	100 억		72067	N	N	0	N	00	N
11	20240429	150143	57	100.00	KOSPI		화학	N	N	N	N		N	2925	0	3	0.00	42339745	14518	60.00	2915	2925	2905	3800	2050	2925	2916.36	0.36	0	1960	2961	2942	2926	2907	2891	2935	2900	100	875	500	2040	5	1	20020000	586	45.70	0.44	12	0.07	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.55	N	003080	500	100 억		72067	N	N	0	N	00	N
12	20240429	140142	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	35351080	12126	50.12	2915	2925	2905	3800	2050	2925	2915.31	0.36	0	1050	2961	2942	2926	2907	2891	2935	2900	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.06	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.55	N	003080	500	100 억		72067	N	N	0	N	00	N
13	20240429	130143	57	100.00	KOSPI		화학	N	N	N	N		N	2915	-10	5	-0.34	35044710	12021	49.68	2915	2925	2905	3800	2050	2925	2915.29	0.36	0	1050	2961	2942	2926	2907	2891	2935	2900	100	875	500	2040	5	1	20020000	584	45.55	0.43	12	0.06	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.55	N	003080	500	100 억		72067	N	N	0	N	00	N
14	20240429	120143	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	34139565	11711	48.40	2915	2925	2905	3800	2050	2925	2915.17	0.36	0	1050	2961	2942	2926	2907	2891	2935	2900	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.06	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.55	N	003080	500	100 억		72067	N	N	0	N	00	N
15	20240429	110143	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	33527405	11501	47.53	2915	2925	2905	3800	2050	2925	2915.17	0.36	0	876	2961	2942	2926	2907	2891	2935	2900	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.06	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.55	N	003080	500	100 억		72067	N	N	0	N	00	N
16	20240429	100143	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	16462030	5653	23.36	2915	2925	2905	3800	2050	2925	2912.09	0.36	0	767	2961	2942	2926	2907	2891	2935	2900	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.03	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.55	N	003080	500	100 억		72067	N	N	0	N	00	N
17	20240429	090143	57	100.00	KOSPI		화학	N	N	N	N		N	2915	-10	5	-0.34	801625	275	1.14	2915	2915	2915	3800	2050	2925	2915.00	0.36	0	193	2961	2942	2926	2907	2891	2935	2900	100	875	500	2040	5	1	20020000	584	45.55	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.55	N	003080	500	100 억		72067	N	N	0	N	00	N
18	20240426	160142	57	100.00	KOSPI		화학	N	N	N	N		N	2925	-20	5	-0.68	70429250	24095	175.53	2940	2945	2910	3825	2065	2945	2922.98	0.36	0	777	2968	2956	2938	2926	2908	2947	2917	100	880	500	2060	5	1	20020000	586	45.70	0.44	12	0.12	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.54	N	003080	500	100 억		71254	N	N	0	N	00	N
19	20240426	150143	57	100.00	KOSPI		화학	N	N	N	N		N	2930	-15	5	-0.51	39087020	13360	97.33	2940	2945	2915	3825	2065	2945	2925.68	0.36	0	841	2968	2956	2938	2926	2908	2947	2917	100	880	500	2060	5	1	20020000	587	45.78	0.44	12	0.07	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.54	N	003080	500	100 억		71254	N	N	0	N	00	N
20	20240426	140142	57	100.00	KOSPI		화학	N	N	N	N		N	2935	-10	5	-0.34	39028425	13340	97.18	2940	2945	2915	3825	2065	2945	2925.67	0.36	0	822	2968	2956	2938	2926	2908	2947	2917	100	880	500	2060	5	1	20020000	588	45.86	0.44	12	0.07	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억		71254	N	N	0	N	00	N
21	20240426	130142	57	100.00	KOSPI		화학	N	N	N	N		N	2930	-15	5	-0.51	38455105	13144	95.75	2940	2945	2915	3825	2065	2945	2925.68	0.36	0	653	2968	2956	2938	2926	2908	2947	2917	100	880	500	2060	5	1	20020000	587	45.78	0.44	12	0.07	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.54	N	003080	500	100 억		71254	N	N	0	N	00	N
22	20240426	120142	57	100.00	KOSPI		화학	N	N	N	N		N	2935	-10	5	-0.34	36300250	12408	90.39	2940	2945	2915	3825	2065	2945	2925.55	0.36	0	532	2968	2956	2938	2926	2908	2947	2917	100	880	500	2060	5	1	20020000	588	45.86	0.44	12	0.06	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억		71254	N	N	0	N	00	N
23	20240426	110143	57	100.00	KOSPI		화학	N	N	N	N		N	2935	-10	5	-0.34	31996400	10937	79.68	2940	2945	2915	3825	2065	2945	2925.52	0.36	0	414	2968	2956	2938	2926	2908	2947	2917	100	880	500	2060	5	1	20020000	588	45.86	0.44	12	0.05	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억		71254	N	N	0	N	00	N
24	20240426	100143	57	100.00	KOSPI		화학	N	N	N	N		N	2940	-5	5	-0.17	13347685	4555	33.18	2940	2945	2925	3825	2065	2945	2930.34	0.36	0	303	2968	2956	2938	2926	2908	2947	2917	100	880	500	2060	5	1	20020000	589	45.94	0.44	12	0.02	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.54	N	003080	500	100 억		71254	N	N	0	N	00	N
25	20240426	090143	57	100.00	KOSPI		화학	N	N	N	N		N	2940	-5	5	-0.17	17640	6	0.04	2940	2940	2940	3825	2065	2945	2940.00	0.36	0	0	2968	2956	2938	2926	2908	2947	2917	100	880	500	2060	5	1	20020000	589	45.94	0.44	12	0.00	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.54	N	003080	500	100 억		71254	N	N	0	N	00	N
26	20240425	160142	57	100.00	KOSPI		화학	N	N	N	N		N	2945	5	2	0.17	40126360	13667	54.00	2950	2950	2920	3820	2060	2940	2936.00	0.35	0	278	2976	2957	2941	2922	2906	2950	2915	100	880	500	2050	5	1	20020000	590	46.02	0.44	12	0.07	64.00	6722.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.55	N	003080	500	100 억		70976	N	N	0	N	00	N
27	20240425	150143	57	100.00	KOSPI		화학	N	N	N	N		N	2940	0	3	0.00	36021030	12273	48.49	2950	2950	2920	3820	2060	2940	2934.98	0.35	0	278	2976	2957	2941	2922	2906	2950	2915	100	880	500	2050	5	1	20020000	589	45.94	0.44	12	0.06	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.55	N	003080	500	100 억		70976	N	N	0	N	00	N
28	20240425	140142	57	100.00	KOSPI		화학	N	N	N	N		N	2935	-5	5	-0.17	26413105	9005	35.58	2950	2950	2920	3820	2060	2940	2933.16	0.35	0	278	2976	2957	2941	2922	2906	2950	2915	100	880	500	2050	5	1	20020000	588	45.86	0.44	12	0.04	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.55	N	003080	500	100 억		70976	N	N	0	N	00	N
29	20240425	130143	57	100.00	KOSPI		화학	N	N	N	N		N	2930	-10	5	-0.34	24451105	8336	32.94	2950	2950	2920	3820	2060	2940	2933.19	0.35	0	278	2976	2957	2941	2922	2906	2950	2915	100	880	500	2050	5	1	20020000	587	45.78	0.44	12	0.04	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.55	N	003080	500	100 억		70976	N	N	0	N	00	N
30	20240425	120141	57	100.00	KOSPI		화학	N	N	N	N		N	2940	0	3	0.00	20265785	6911	27.31	2950	2950	2920	3820	2060	2940	2932.40	0.35	0	278	2976	2957	2941	2922	2906	2950	2915	100	880	500	2050	5	1	20020000	589	45.94	0.44	12	0.03	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.55	N	003080	500	100 억		70976	N	N	0	N	00	N
31	20240425	110141	57	100.00	KOSPI		화학	N	N	N	N		N	2935	-5	5	-0.17	14186535	4841	19.13	2950	2950	2920	3820	2060	2940	2930.50	0.35	0	278	2976	2957	2941	2922	2906	2950	2915	100	880	500	2050	5	1	20020000	588	45.86	0.44	12	0.02	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.55	N	003080	500	100 억		70976	N	N	0	N	00	N
32	20240425	100142	57	100.00	KOSPI		화학	N	N	N	N		N	2925	-15	5	-0.51	9868285	3367	13.30	2950	2950	2920	3820	2060	2940	2930.88	0.35	0	278	2976	2957	2941	2922	2906	2950	2915	100	880	500	2050	5	1	20020000	586	45.70	0.44	12	0.02	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.55	N	003080	500	100 억		70976	N	N	0	N	00	N
33	20240425	090142	57	100.00	KOSPI		화학	N	N	N	N		N	2940	0	3	0.00	114960	39	0.15	2950	2950	2940	3820	2060	2940	2947.69	0.35	0	-4	2976	2957	2941	2922	2906	2950	2915	100	880	500	2050	5	1	20020000	589	45.94	0.44	12	0.00	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.55	N	003080	500	100 억		70976	N	N	0	N	00	N
34	20240424	160141	57	100.00	KOSPI		화학	N	N	N	N		N	2940	-10	5	-0.34	74210540	25290	53.38	2950	2960	2925	3835	2065	2950	2934.38	0.35	0	1084	2993	2971	2933	2911	2873	2982	2922	100	885	500	2060	5	1	20020000	589	45.94	0.44	12	0.13	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.55	N	003080	500	100 억		69798	N	N	0	N	00	N
35	20240424	150141	57	100.00	KOSPI		화학	N	N	N	N		N	2930	-20	5	-0.68	67672600	23061	48.68	2950	2960	2925	3835	2065	2950	2934.50	0.35	0	1205	2993	2971	2933	2911	2873	2982	2922	100	885	500	2060	5	1	20020000	587	45.78	0.44	12	0.12	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.55	N	003080	500	100 억		69798	N	N	0	N	00	N
36	20240424	140142	57	100.00	KOSPI		화학	N	N	N	N		N	2935	-15	5	-0.51	62042995	21140	44.62	2950	2960	2925	3835	2065	2950	2934.86	0.35	0	976	2993	2971	2933	2911	2873	2982	2922	100	885	500	2060	5	1	20020000	588	45.86	0.44	12	0.11	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.55	N	003080	500	100 억		69798	N	N	0	N	00	N
37	20240424	130141	57	100.00	KOSPI		화학	N	N	N	N		N	2940	-10	5	-0.34	59776460	20369	42.99	2950	2960	2925	3835	2065	2950	2934.68	0.35	0	976	2993	2971	2933	2911	2873	2982	2922	100	885	500	2060	5	1	20020000	589	45.94	0.44	12	0.10	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.55	N	003080	500	100 억		69798	N	N	0	N	00	N
38	20240424	120142	57	100.00	KOSPI		화학	N	N	N	N		N	2935	-15	5	-0.51	57572270	19618	41.41	2950	2960	2925	3835	2065	2950	2934.67	0.35	0	963	2993	2971	2933	2911	2873	2982	2922	100	885	500	2060	5	1	20020000	588	45.86	0.44	12	0.10	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.55	N	003080	500	100 억		69798	N	N	0	N	00	N
39	20240424	110142	57	100.00	KOSPI		화학	N	N	N	N		N	2955	5	2	0.17	23665185	8053	17.00	2950	2960	2930	3835	2065	2950	2938.68	0.35	0	131	2993	2971	2933	2911	2873	2982	2922	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.04	64.00	6722.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.55	N	003080	500	100 억		69798	N	N	0	N	00	N
40	20240424	100142	57	100.00	KOSPI		화학	N	N	N	N		N	2945	-5	5	-0.17	18747055	6385	13.48	2950	2960	2930	3835	2065	2950	2936.11	0.35	0	131	2993	2971	2933	2911	2873	2982	2922	100	885	500	2060	5	1	20020000	590	46.02	0.44	12	0.03	64.00	6722.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.55	N	003080	500	100 억		69798	N	N	0	N	00	N
41	20240424	090142	57	100.00	KOSPI		화학	N	N	N	N		N	2945	-5	5	-0.17	2124165	720	1.52	2950	2955	2945	3835	2065	2950	2950.23	0.35	0	-186	2993	2971	2933	2911	2873	2982	2922	100	885	500	2060	5	1	20020000	590	46.02	0.44	12	0.00	64.00	6722.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.55	N	003080	500	100 억		69798	N	N	0	N	00	N
42	20240423	160135	57	100.00	KOSPI		화학	N	N	N	N		N	2950	40	2	1.37	138425900	47136	987.56	2910	2955	2895	3780	2040	2910	2936.72	0.35	0	8	2933	2921	2903	2891	2873	2927	2897	100	870	500	2030	5	1	20020000	591	46.09	0.44	12	0.24	64.00	6722.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.56	N	003080	500	100 억		69962	N	N	0	N	00	N
43	20240423	150141	57	100.00	KOSPI		화학	N	N	N	N		N	2940	30	2	1.03	128536495	43782	917.28	2910	2955	2895	3780	2040	2910	2935.83	0.35	0	-125	2933	2921	2903	2891	2873	2927	2897	100	870	500	2030	5	1	20020000	589	45.94	0.44	12	0.22	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.56	N	003080	500	100 억		69962	N	N	0	N	00	N
44	20240423	140142	57	100.00	KOSPI		화학	N	N	N	N		N	2910	0	3	0.00	13118025	4522	94.74	2910	2915	2895	3780	2040	2910	2900.93	0.35	0	26	2933	2921	2903	2891	2873	2927	2897	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.56	N	003080	500	100 억		69962	N	N	0	N	00	N
45	20240423	130141	57	100.00	KOSPI		화학	N	N	N	N		N	2910	0	3	0.00	12925965	4456	93.36	2910	2915	2895	3780	2040	2910	2900.80	0.35	0	26	2933	2921	2903	2891	2873	2927	2897	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.56	N	003080	500	100 억		69962	N	N	0	N	00	N
46	20240423	120142	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-5	5	-0.17	11717865	4040	84.64	2910	2915	2895	3780	2040	2910	2900.46	0.35	0	13	2933	2921	2903	2891	2873	2927	2897	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.56	N	003080	500	100 억		69962	N	N	0	N	00	N
47	20240423	110141	57	100.00	KOSPI		화학	N	N	N	N		N	2910	0	3	0.00	8240745	2841	59.52	2910	2915	2895	3780	2040	2910	2900.65	0.35	0	0	2933	2921	2903	2891	2873	2927	2897	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.56	N	003080	500	100 억		69962	N	N	0	N	00	N
48	20240423	100143	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-5	5	-0.17	1591765	547	11.46	2910	2915	2905	3780	2040	2910	2909.99	0.35	0	0	2933	2921	2903	2891	2873	2927	2897	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.56	N	003080	500	100 억		69962	N	N	0	N	00	N
49	20240423	090142	57	100.00	KOSPI		화학	N	N	N	N		N	2910	0	3	0.00	2910	1	0.02	2910	2910	2910	3780	2040	2910	2910.00	0.35	0	0	2933	2921	2903	2891	2873	2927	2897	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.56	N	003080	500	100 억		69962	N	N	0	N	00	N
50	20240422	160141	57	100.00	KOSPI		화학	N	N	N	N		N	2910	10	2	0.34	13853715	4772	29.02	2885	2915	2885	3770	2030	2900	2903.07	0.35	0	512	2920	2910	2895	2885	2870	2915	2890	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.55	N	003080	500	100 억		69489	N	N	0	N	00	N
51	20240422	150141	57	100.00	KOSPI		화학	N	N	N	N		N	2910	10	2	0.34	12334695	4250	25.84	2885	2915	2885	3770	2030	2900	2902.28	0.35	0	486	2920	2910	2895	2885	2870	2915	2890	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.55	N	003080	500	100 억		69489	N	N	0	N	00	N
52	20240422	140141	57	100.00	KOSPI		화학	N	N	N	N		N	2910	10	2	0.34	12314325	4243	25.80	2885	2915	2885	3770	2030	2900	2902.27	0.35	0	486	2920	2910	2895	2885	2870	2915	2890	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.55	N	003080	500	100 억		69489	N	N	0	N	00	N
53	20240422	130141	57	100.00	KOSPI		화학	N	N	N	N		N	2905	5	2	0.17	12026390	4144	25.20	2885	2915	2885	3770	2030	2900	2902.12	0.35	0	486	2920	2910	2895	2885	2870	2915	2890	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.55	N	003080	500	100 억		69489	N	N	0	N	00	N
54	20240422	120140	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-5	5	-0.17	7121225	2453	14.92	2885	2915	2885	3770	2030	2900	2903.07	0.35	0	473	2920	2910	2895	2885	2870	2915	2890	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.55	N	003080	500	100 억		69489	N	N	0	N	00	N
55	20240422	110141	57	100.00	KOSPI		화학	N	N	N	N		N	2900	0	3	0.00	6666700	2296	13.96	2885	2915	2885	3770	2030	2900	2903.61	0.35	0	473	2920	2910	2895	2885	2870	2915	2890	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.55	N	003080	500	100 억		69489	N	N	0	N	00	N
56	20240422	100141	57	100.00	KOSPI		화학	N	N	N	N		N	2905	5	2	0.17	6478140	2231	13.57	2885	2915	2885	3770	2030	2900	2903.69	0.35	0	473	2920	2910	2895	2885	2870	2915	2890	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.55	N	003080	500	100 억		69489	N	N	0	N	00	N
57	20240422	090141	57	100.00	KOSPI		화학	N	N	N	N		N	2885	-15	5	-0.52	227915	79	0.48	2885	2885	2885	3770	2030	2900	2885.00	0.35	0	-11	2920	2910	2895	2885	2870	2915	2890	100	870	500	2030	5	1	20020000	578	45.08	0.43	12	0.00	64.00	6722.00	3615	20230522	-20.19	2720	20231023	6.07	3005	-3.99	20240110	2845	1.41	20240125	3615	-20.19	20230522	2720	6.07	20231023	1.55	N	003080	500	100 억		69489	N	N	0	N	00	N
58	20240419	160138	57	100.00	KOSPI		화학	N	N	N	N		N	2900	0	3	0.00	47375950	16410	74.21	2885	2905	2880	3770	2030	2900	2887.02	0.35	0	88	2930	2915	2900	2885	2870	2915	2885	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.08	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.56	N	003080	500	100 억		69518	N	N	0	N	00	N
59	20240419	150137	57	100.00	KOSPI		화학	N	N	N	N		N	2900	0	3	0.00	45502580	15764	71.29	2885	2905	2880	3770	2030	2900	2886.49	0.35	0	75	2930	2915	2900	2885	2870	2915	2885	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.08	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.56	N	003080	500	100 억		69518	N	N	0	N	00	N
60	20240419	140138	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-5	5	-0.17	41961800	14541	65.76	2885	2905	2880	3770	2030	2900	2885.76	0.35	0	36	2930	2915	2900	2885	2870	2915	2885	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.07	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.56	N	003080	500	100 억		69518	N	N	0	N	00	N
61	20240419	130138	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-5	5	-0.17	29442640	10199	46.12	2885	2905	2880	3770	2030	2900	2886.82	0.35	0	10	2930	2915	2900	2885	2870	2915	2885	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.56	N	003080	500	100 억		69518	N	N	0	N	00	N
62	20240419	120137	57	100.00	KOSPI		화학	N	N	N	N		N	2885	-15	5	-0.52	15499005	5366	24.27	2885	2905	2885	3770	2030	2900	2888.37	0.35	0	10	2930	2915	2900	2885	2870	2915	2885	100	870	500	2030	5	1	20020000	578	45.08	0.43	12	0.03	64.00	6722.00	3615	20230522	-20.19	2720	20231023	6.07	3005	-3.99	20240110	2845	1.41	20240125	3615	-20.19	20230522	2720	6.07	20231023	1.56	N	003080	500	100 억		69518	N	N	0	N	00	N
63	20240419	110138	57	100.00	KOSPI		화학	N	N	N	N		N	2905	5	2	0.17	5107280	1765	7.98	2885	2905	2885	3770	2030	2900	2893.64	0.35	0	13	2930	2915	2900	2885	2870	2915	2885	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.56	N	003080	500	100 억		69518	N	N	0	N	00	N
64	20240419	100138	57	100.00	KOSPI		화학	N	N	N	N		N	2900	0	3	0.00	4546630	1572	7.11	2885	2900	2885	3770	2030	2900	2892.26	0.35	0	0	2930	2915	2900	2885	2870	2915	2885	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.56	N	003080	500	100 억		69518	N	N	0	N	00	N
65	20240419	090137	57	100.00	KOSPI		화학	N	N	N	N		N	2900	0	3	0.00	187630	65	0.29	2885	2900	2885	3770	2030	2900	2886.62	0.35	0	0	2930	2915	2900	2885	2870	2915	2885	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.56	N	003080	500	100 억		69518	N	N	0	N	00	N
66	20240418	160137	57	100.00	KOSPI		화학	N	N	N	N		N	2900	0	3	0.00	63926760	22112	96.38	2900	2915	2885	3770	2030	2900	2891.04	0.35	0	42	2926	2912	2896	2882	2866	2905	2875	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.11	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		69541	N	N	0	N	00	N
67	20240418	150137	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-5	5	-0.17	23529010	8135	35.46	2900	2915	2885	3770	2030	2900	2892.32	0.35	0	37	2926	2912	2896	2882	2866	2905	2875	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.57	N	003080	500	100 억		69541	N	N	0	N	00	N
68	20240418	140137	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-5	5	-0.17	18430130	6372	27.77	2900	2915	2885	3770	2030	2900	2892.36	0.35	0	37	2926	2912	2896	2882	2866	2905	2875	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.03	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.57	N	003080	500	100 억		69541	N	N	0	N	00	N
69	20240418	130137	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-5	5	-0.17	12386315	4286	18.68	2900	2915	2885	3770	2030	2900	2889.95	0.35	0	-2	2926	2912	2896	2882	2866	2905	2875	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.57	N	003080	500	100 억		69541	N	N	0	N	00	N
70	20240418	120137	57	100.00	KOSPI		화학	N	N	N	N		N	2890	-10	5	-0.34	9805520	3392	14.79	2900	2915	2885	3770	2030	2900	2890.78	0.35	0	-2	2926	2912	2896	2882	2866	2905	2875	100	870	500	2030	5	1	20020000	579	45.16	0.43	12	0.02	64.00	6722.00	3615	20230522	-20.06	2720	20231023	6.25	3005	-3.83	20240110	2845	1.58	20240125	3615	-20.06	20230522	2720	6.25	20231023	1.57	N	003080	500	100 억		69541	N	N	0	N	00	N
71	20240418	110138	57	100.00	KOSPI		화학	N	N	N	N		N	2900	0	3	0.00	2553955	883	3.85	2900	2915	2885	3770	2030	2900	2892.36	0.35	0	-15	2926	2912	2896	2882	2866	2905	2875	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		69541	N	N	0	N	00	N
72	20240418	100137	57	100.00	KOSPI		화학	N	N	N	N		N	2890	-10	5	-0.34	2472650	855	3.73	2900	2915	2885	3770	2030	2900	2891.99	0.35	0	0	2926	2912	2896	2882	2866	2905	2875	100	870	500	2030	5	1	20020000	579	45.16	0.43	12	0.00	64.00	6722.00	3615	20230522	-20.06	2720	20231023	6.25	3005	-3.83	20240110	2845	1.58	20240125	3615	-20.06	20230522	2720	6.25	20231023	1.57	N	003080	500	100 억		69541	N	N	0	N	00	N
73	20240418	090138	57	100.00	KOSPI		화학	N	N	N	N		N	2900	0	3	0.00	49300	17	0.07	2900	2900	2900	3770	2030	2900	2900.00	0.35	0	0	2926	2912	2896	2882	2866	2905	2875	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		69541	N	N	0	N	00	N
74	20240417	160136	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-10	5	-0.34	66272135	22941	154.17	2910	2910	2880	3780	2040	2910	2888.81	0.35	0	-44	2936	2922	2906	2892	2876	2930	2900	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.11	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		69612	N	N	1	N	00	N
75	20240417	150138	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-10	5	-0.34	56910740	19710	132.46	2910	2910	2880	3780	2040	2910	2887.40	0.35	0	-1	2936	2922	2906	2892	2876	2930	2900	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.10	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		69612	N	N	1	N	00	N
76	20240417	140138	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-10	5	-0.34	47057720	16298	109.53	2910	2910	2880	3780	2040	2910	2887.33	0.35	0	1	2936	2922	2906	2892	2876	2930	2900	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.08	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		69612	N	N	1	N	00	N
77	20240417	130138	57	100.00	KOSPI		화학	N	N	N	N		N	2885	-25	5	-0.86	32332415	11193	75.22	2910	2910	2880	3780	2040	2910	2888.63	0.35	0	1	2936	2922	2906	2892	2876	2930	2900	100	870	500	2030	5	1	20020000	578	45.08	0.43	12	0.06	64.00	6722.00	3615	20230522	-20.19	2720	20231023	6.07	3005	-3.99	20240110	2845	1.41	20240125	3615	-20.19	20230522	2720	6.07	20231023	1.57	N	003080	500	100 억		69612	N	N	1	N	00	N
78	20240417	120137	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-10	5	-0.34	25328915	8771	58.94	2910	2910	2880	3780	2040	2910	2887.80	0.35	0	1	2936	2922	2906	2892	2876	2930	2900	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		69612	N	N	1	N	00	N
79	20240417	110137	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-10	5	-0.34	21101705	7306	49.10	2910	2910	2880	3780	2040	2910	2888.27	0.35	0	-12	2936	2922	2906	2892	2876	2930	2900	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		69612	N	N	1	N	00	N
80	20240417	100136	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-15	5	-0.52	20447460	7080	47.58	2910	2910	2880	3780	2040	2910	2888.06	0.35	0	203	2936	2922	2906	2892	2876	2930	2900	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.57	N	003080	500	100 억		69612	N	N	1	N	00	N
81	20240417	090137	57	100.00	KOSPI		화학	N	N	N	N		N	2910	0	3	0.00	61110	21	0.14	2910	2910	2910	3780	2040	2910	2910.00	0.35	0	0	2936	2922	2906	2892	2876	2930	2900	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.57	N	003080	500	100 억		69612	N	N	1	N	00	N
82	20240416	160138	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	43141220	14867	126.52	2905	2920	2890	3800	2050	2925	2901.81	0.35	0	-1019	2951	2937	2916	2902	2881	2945	2910	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.07	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.57	N	003080	500	100 억		70670	N	N	1	N	00	N
83	20240416	150138	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	40952635	14114	120.11	2905	2920	2890	3800	2050	2925	2901.56	0.35	0	-990	2951	2937	2916	2902	2881	2945	2910	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.07	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.57	N	003080	500	100 억		70670	N	N	0	N	00	N
84	20240416	140137	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-25	5	-0.85	40015895	13792	117.37	2905	2920	2890	3800	2050	2925	2901.38	0.35	0	-979	2951	2937	2916	2902	2881	2945	2910	100	875	500	2040	5	1	20020000	581	45.31	0.43	12	0.07	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.57	N	003080	500	100 억		70670	N	N	0	N	00	N
85	20240416	130137	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-20	5	-0.68	35396770	12200	103.82	2905	2920	2890	3800	2050	2925	2901.37	0.35	0	-858	2951	2937	2916	2902	2881	2945	2910	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.06	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.57	N	003080	500	100 억		70670	N	N	0	N	00	N
86	20240416	120140	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	25956010	8946	76.13	2905	2920	2890	3800	2050	2925	2901.41	0.35	0	-758	2951	2937	2916	2902	2881	2945	2910	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.57	N	003080	500	100 억		70670	N	N	0	N	00	N
87	20240416	110137	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	17136385	5907	50.27	2905	2920	2890	3800	2050	2925	2901.03	0.35	0	-516	2951	2937	2916	2902	2881	2945	2910	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.03	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.57	N	003080	500	100 억		70670	N	N	0	N	00	N
88	20240416	100137	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	5114335	1759	14.97	2905	2920	2895	3800	2050	2925	2907.52	0.35	0	-15	2951	2937	2916	2902	2881	2945	2910	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.57	N	003080	500	100 억		70670	N	N	0	N	00	N
89	20240416	090135	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-20	5	-0.68	255640	88	0.75	2905	2905	2905	3800	2050	2925	2905.00	0.35	0	-8	2951	2937	2916	2902	2881	2945	2910	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.57	N	003080	500	100 억		70670	N	N	0	N	00	N
90	20240415	160135	57	100.00	KOSPI		화학	N	N	N	N		N	2925	0	3	0.00	34016020	11683	214.25	2905	2930	2895	3800	2050	2925	2911.58	0.36	0	-974	2941	2932	2916	2907	2891	2937	2912	100	875	500	2040	5	1	20020000	586	45.70	0.44	12	0.06	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.56	N	003080	500	100 억		71656	N	N	60	N	00	N
91	20240415	150135	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	27810385	9561	175.33	2905	2930	2895	3800	2050	2925	2908.73	0.36	0	-811	2941	2932	2916	2907	2891	2937	2912	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.56	N	003080	500	100 억		71656	N	N	60	N	00	N
92	20240415	140136	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	24508055	8428	154.56	2905	2930	2895	3800	2050	2925	2907.93	0.36	0	-774	2941	2932	2916	2907	2891	2937	2912	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.56	N	003080	500	100 억		71656	N	N	60	N	00	N
93	20240415	130136	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	11377295	3911	71.72	2905	2930	2895	3800	2050	2925	2909.05	0.36	0	-774	2941	2932	2916	2907	2891	2937	2912	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.56	N	003080	500	100 억		71656	N	N	60	N	00	N
94	20240415	120136	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	11074125	3807	69.81	2905	2930	2895	3800	2050	2925	2908.88	0.36	0	-774	2941	2932	2916	2907	2891	2937	2912	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.56	N	003080	500	100 억		71656	N	N	60	N	00	N
95	20240415	110137	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	10467725	3599	66.00	2905	2930	2895	3800	2050	2925	2908.51	0.36	0	-740	2941	2932	2916	2907	2891	2937	2912	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.56	N	003080	500	100 억		71656	N	N	60	N	00	N
96	20240415	100136	57	100.00	KOSPI		화학	N	N	N	N		N	2915	-10	5	-0.34	6447400	2220	40.71	2905	2930	2895	3800	2050	2925	2904.23	0.36	0	-185	2941	2932	2916	2907	2891	2937	2912	100	875	500	2040	5	1	20020000	584	45.55	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.56	N	003080	500	100 억		71656	N	N	60	N	00	N
97	20240415	090137	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-25	5	-0.85	2577025	888	16.28	2905	2905	2900	3800	2050	2925	2902.06	0.36	0	-7	2941	2932	2916	2907	2891	2937	2912	100	875	500	2040	5	1	20020000	581	45.31	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.56	N	003080	500	100 억		71656	N	N	60	N	00	N
98	20240412	160135	57	100.00	KOSPI		화학	N	N	N	N		N	2925	10	2	0.34	15675085	5385	174.05	2915	2925	2900	3785	2045	2915	2910.83	0.36	0	-440	2931	2922	2911	2902	2891	2917	2897	100	870	500	2040	5	1	20020000	586	45.70	0.44	12	0.03	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.53	N	003080	500	100 억		72059	N	N	60	N	00	N
99	20240412	150137	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-5	5	-0.17	10399265	3573	115.48	2915	2925	2900	3785	2045	2915	2910.51	0.36	0	-408	2931	2922	2911	2902	2891	2917	2897	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.53	N	003080	500	100 억		72059	N	N	1	N	00	N
100	20240412	140137	57	100.00	KOSPI		화학	N	N	N	N		N	2925	10	2	0.34	9417825	3236	104.59	2915	2925	2900	3785	2045	2915	2910.33	0.36	0	-332	2931	2922	2911	2902	2891	2917	2897	100	870	500	2040	5	1	20020000	586	45.70	0.44	12	0.02	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.53	N	003080	500	100 억		72059	N	N	1	N	00	N
101	20240412	130136	57	100.00	KOSPI		화학	N	N	N	N		N	2920	5	2	0.17	6870395	2360	76.28	2915	2925	2900	3785	2045	2915	2911.18	0.36	0	-232	2931	2922	2911	2902	2891	2917	2897	100	870	500	2040	5	1	20020000	585	45.62	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.53	N	003080	500	100 억		72059	N	N	1	N	00	N
102	20240412	120136	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-10	5	-0.34	2367480	815	26.34	2915	2925	2900	3785	2045	2915	2904.88	0.36	0	-76	2931	2922	2911	2902	2891	2917	2897	100	870	500	2040	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.53	N	003080	500	100 억		72059	N	N	1	N	00	N
103	20240412	110135	57	100.00	KOSPI		화학	N	N	N	N		N	2915	0	3	0.00	2137575	736	23.79	2915	2925	2900	3785	2045	2915	2904.31	0.36	0	-56	2931	2922	2911	2902	2891	2917	2897	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.53	N	003080	500	100 억		72059	N	N	1	N	00	N
104	20240412	100135	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-5	5	-0.17	2117200	729	23.56	2915	2925	2900	3785	2045	2915	2904.25	0.36	0	-50	2931	2922	2911	2902	2891	2917	2897	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.53	N	003080	500	100 억		72059	N	N	1	N	00	N
105	20240412	090136	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-15	5	-0.51	1033885	356	11.51	2915	2915	2900	3785	2045	2915	2904.17	0.36	0	-4	2931	2922	2911	2902	2891	2917	2897	100	870	500	2040	5	1	20020000	581	45.31	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.53	N	003080	500	100 억		72059	N	N	1	N	00	N
106	20240411	160135	57	100.00	KOSPI		화학	N	N	N	N		N	2915	-5	5	-0.17	8993440	3094	22.80	2920	2920	2900	3795	2045	2920	2906.71	0.36	0	-476	2956	2937	2916	2897	2876	2947	2907	100	875	500	2040	5	1	20020000	584	45.55	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.50	N	003080	500	100 억		72382	N	N	1	N	00	N
107	20240411	150138	57	100.00	KOSPI		화학	N	N	N	N		N	2920	0	3	0.00	8503720	2926	21.56	2920	2920	2900	3795	2045	2920	2906.26	0.36	0	-476	2956	2937	2916	2897	2876	2947	2907	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.50	N	003080	500	100 억		72382	N	N	87	N	00	N
108	20240411	140140	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-10	5	-0.34	8486220	2920	21.51	2920	2920	2900	3795	2045	2920	2906.24	0.36	0	-476	2956	2937	2916	2897	2876	2947	2907	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.50	N	003080	500	100 억		72382	N	N	87	N	00	N
109	20240411	130135	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-15	5	-0.51	2719870	935	6.89	2920	2920	2905	3795	2045	2920	2908.95	0.36	0	-476	2956	2937	2916	2897	2876	2947	2907	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.50	N	003080	500	100 억		72382	N	N	87	N	00	N
110	20240411	120135	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-15	5	-0.51	2560095	880	6.48	2920	2920	2905	3795	2045	2920	2909.20	0.36	0	-476	2956	2937	2916	2897	2876	2947	2907	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.50	N	003080	500	100 억		72382	N	N	87	N	00	N
111	20240411	110134	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-15	5	-0.51	2525235	868	6.40	2920	2920	2905	3795	2045	2920	2909.26	0.36	0	-476	2956	2937	2916	2897	2876	2947	2907	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.50	N	003080	500	100 억		72382	N	N	87	N	00	N
112	20240411	100135	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-15	5	-0.51	2490375	856	6.31	2920	2920	2905	3795	2045	2920	2909.32	0.36	0	-476	2956	2937	2916	2897	2876	2947	2907	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.50	N	003080	500	100 억		72382	N	N	87	N	00	N
113	20240411	090135	57	100.00	KOSPI		화학	N	N	N	N		N	2915	-5	5	-0.17	979610	336	2.48	2920	2920	2915	3795	2045	2920	2915.51	0.36	0	-14	2956	2937	2916	2897	2876	2947	2907	100	875	500	2040	5	1	20020000	584	45.55	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.50	N	003080	500	100 억		72382	N	N	87	N	00	N
114	20240409	160134	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-10	5	-0.34	33193125	11403	65.08	2905	2935	2895	3805	2055	2930	2910.91	0.36	0	-307	2960	2945	2915	2900	2870	2952	2907	100	875	500	2050	5	1	20020000	585	45.62	0.43	12	0.06	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.51	N	003080	500	100 억		72585	N	N	87	N	00	N
115	20240409	150134	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-30	5	-1.02	31300400	10754	61.38	2905	2935	2895	3805	2055	2930	2910.58	0.36	0	-241	2960	2945	2915	2900	2870	2952	2907	100	875	500	2050	5	1	20020000	581	45.31	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.51	N	003080	500	100 억		72585	N	N	0	N	00	N
116	20240409	140135	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-25	5	-0.85	30582865	10507	59.97	2905	2935	2895	3805	2055	2930	2910.71	0.36	0	-217	2960	2945	2915	2900	2870	2952	2907	100	875	500	2050	5	1	20020000	582	45.39	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.51	N	003080	500	100 억		72585	N	N	0	N	00	N
117	20240409	130135	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-25	5	-0.85	30388405	10440	59.59	2905	2935	2895	3805	2055	2930	2910.77	0.36	0	-245	2960	2945	2915	2900	2870	2952	2907	100	875	500	2050	5	1	20020000	582	45.39	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.51	N	003080	500	100 억		72585	N	N	0	N	00	N
118	20240409	120134	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-20	5	-0.68	18302445	6274	35.81	2905	2935	2900	3805	2055	2930	2917.19	0.36	0	-213	2960	2945	2915	2900	2870	2952	2907	100	875	500	2050	5	1	20020000	583	45.47	0.43	12	0.03	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.51	N	003080	500	100 억		72585	N	N	0	N	00	N
119	20240409	110135	57	100.00	KOSPI		화학	N	N	N	N		N	2925	-5	5	-0.17	8396745	2876	16.41	2905	2935	2900	3805	2055	2930	2919.59	0.36	0	-38	2960	2945	2915	2900	2870	2952	2907	100	875	500	2050	5	1	20020000	586	45.70	0.44	12	0.01	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.51	N	003080	500	100 억		72585	N	N	0	N	00	N
120	20240409	100134	57	100.00	KOSPI		화학	N	N	N	N		N	2925	-5	5	-0.17	3826445	1315	7.51	2905	2930	2900	3805	2055	2930	2909.84	0.36	0	0	2960	2945	2915	2900	2870	2952	2907	100	875	500	2050	5	1	20020000	586	45.70	0.44	12	0.01	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.51	N	003080	500	100 억		72585	N	N	0	N	00	N
121	20240409	090136	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-25	5	-0.85	23240	8	0.05	2905	2905	2905	3805	2055	2930	2905.00	0.36	0	0	2960	2945	2915	2900	2870	2952	2907	100	875	500	2050	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.51	N	003080	500	100 억		72585	N	N	0	N	00	N
122	20240408	160134	57	100.00	KOSPI		화학	N	N	N	N		N	2930	0	3	0.00	50931240	17521	130.81	2915	2930	2885	3805	2055	2930	2906.45	0.37	0	-492	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	587	45.78	0.44	12	0.09	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.51	N	003080	500	100 억		73077	N	N	145	N	00	N
123	20240408	150134	57	100.00	KOSPI		화학	N	N	N	N		N	2915	-15	5	-0.51	29542765	10188	76.06	2915	2930	2885	3805	2055	2930	2898.84	0.37	0	-472	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	584	45.55	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.51	N	003080	500	100 억		73077	N	N	145	N	00	N
124	20240408	140135	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-20	5	-0.68	28453460	9813	73.26	2915	2930	2885	3805	2055	2930	2898.61	0.37	0	-472	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	583	45.47	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.51	N	003080	500	100 억		73077	N	N	145	N	00	N
125	20240408	130134	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-20	5	-0.68	28012130	9661	72.13	2915	2930	2885	3805	2055	2930	2898.53	0.37	0	-472	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	583	45.47	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.51	N	003080	500	100 억		73077	N	N	145	N	00	N
126	20240408	120134	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-20	5	-0.68	27971490	9647	72.02	2915	2930	2885	3805	2055	2930	2898.52	0.37	0	-472	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	583	45.47	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.51	N	003080	500	100 억		73077	N	N	145	N	00	N
127	20240408	110135	57	100.00	KOSPI		화학	N	N	N	N		N	2930	0	3	0.00	27736475	9566	71.42	2915	2930	2885	3805	2055	2930	2898.50	0.37	0	-472	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	587	45.78	0.44	12	0.05	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.51	N	003080	500	100 억		73077	N	N	145	N	00	N
128	20240408	100135	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-35	5	-1.19	24143230	8331	62.20	2915	2930	2885	3805	2055	2930	2896.80	0.37	0	-70	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	580	45.23	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.51	N	003080	500	100 억		73077	N	N	145	N	00	N
129	20240408	090134	57	100.00	KOSPI		화학	N	N	N	N		N	2915	-15	5	-0.51	986855	337	2.52	2915	2915	2915	3805	2055	2930	2915.00	0.37	0	0	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	584	45.55	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.51	N	003080	500	100 억		73077	N	N	145	N	00	N
130	20240405	160135	57	100.00	KOSPI		화학	N	N	N	N		N	2930	0	3	0.00	38648015	13319	101.42	2905	2930	2880	3805	2055	2930	2901.72	0.37	0	-32	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	587	45.78	0.44	12	0.07	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.51	N	003080	500	100 억		73109	N	N	145	N	00	N
131	20240405	150134	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-35	5	-1.19	36074060	12440	94.73	2905	2930	2880	3805	2055	2930	2899.84	0.37	0	109	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	580	45.23	0.43	12	0.06	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.51	N	003080	500	100 억		73109	N	N	3	N	00	N
132	20240405	140134	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-10	5	-0.34	27503955	9492	72.28	2905	2925	2880	3805	2055	2930	2897.59	0.37	0	-32	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	585	45.62	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.51	N	003080	500	100 억		73109	N	N	3	N	00	N
133	20240405	130134	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-30	5	-1.02	23105690	7986	60.81	2905	2925	2880	3805	2055	2930	2893.27	0.37	0	-32	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	581	45.31	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.51	N	003080	500	100 억		73109	N	N	3	N	00	N
134	20240405	120134	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-20	5	-0.68	21664990	7491	57.04	2905	2925	2880	3805	2055	2930	2892.14	0.37	0	-17	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	583	45.47	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.51	N	003080	500	100 억		73109	N	N	3	N	00	N
135	20240405	110135	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-35	5	-1.19	10851405	3749	28.55	2905	2925	2885	3805	2055	2930	2894.48	0.37	0	-2	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	580	45.23	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.51	N	003080	500	100 억		73109	N	N	3	N	00	N
136	20240405	100130	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-10	5	-0.34	6107635	2110	16.07	2905	2925	2885	3805	2055	2930	2894.61	0.37	0	-2	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	585	45.62	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.51	N	003080	500	100 억		73109	N	N	3	N	00	N
137	20240405	090135	57	100.00	KOSPI		화학	N	N	N	N		N	2925	-5	5	-0.17	259525	89	0.68	2905	2925	2905	3805	2055	2930	2916.01	0.37	0	-20	2963	2946	2913	2896	2863	2955	2905	100	875	500	2050	5	1	20020000	586	45.70	0.44	12	0.00	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.51	N	003080	500	100 억		73109	N	N	3	N	00	N
138	20240404	160134	57	100.00	KOSPI		화학	N	N	N	N		N	2930	10	2	0.34	38072720	13127	48.23	2905	2930	2880	3795	2045	2920	2900.34	0.36	0	286	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	587	45.78	0.44	12	0.07	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.50	N	003080	500	100 억		72823	N	N	3	N	00	N
139	20240404	150134	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-10	5	-0.34	30924435	10680	39.24	2905	2920	2880	3795	2045	2920	2895.55	0.36	0	289	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.50	N	003080	500	100 억		72823	N	N	8	N	00	N
140	20240404	140134	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-15	5	-0.51	26379940	9109	33.47	2905	2920	2880	3795	2045	2920	2896.03	0.36	0	206	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.50	N	003080	500	100 억		72823	N	N	8	N	00	N
141	20240404	130132	57	100.00	KOSPI		화학	N	N	N	N		N	2920	0	3	0.00	26368315	9105	33.45	2905	2920	2880	3795	2045	2920	2896.03	0.36	0	206	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.50	N	003080	500	100 억		72823	N	N	8	N	00	N
142	20240404	120133	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-25	5	-0.86	21901175	7568	27.80	2905	2910	2880	3795	2045	2920	2893.92	0.36	0	222	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	580	45.23	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.50	N	003080	500	100 억		72823	N	N	8	N	00	N
143	20240404	110133	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-20	5	-0.68	20915470	7228	26.55	2905	2910	2880	3795	2045	2920	2893.67	0.36	0	292	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	581	45.31	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.50	N	003080	500	100 억		72823	N	N	8	N	00	N
144	20240404	100134	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-10	5	-0.34	17513925	6050	22.23	2905	2910	2880	3795	2045	2920	2894.86	0.36	0	69	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.03	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.50	N	003080	500	100 억		72823	N	N	8	N	00	N
145	20240404	090133	57	100.00	KOSPI		화학	N	N	N	N		N	2920	0	3	0.00	0	0	0.00	0	0	0	3795	2045	2920	0.00	0.36	0	0	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.50	N	003080	500	100 억		72823	N	N	8	N	00	N
146	20240403	160133	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	78433685	27071	227.79	2900	2925	2885	3800	2050	2925	2897.31	0.36	0	-185	2945	2935	2920	2910	2895	2940	2915	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.14	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.48	N	003080	500	100 억		72862	N	N	8	N	00	N
147	20240403	150133	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	74498895	25719	216.42	2900	2925	2885	3800	2050	2925	2896.65	0.36	0	-161	2945	2935	2920	2910	2895	2940	2915	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.13	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.48	N	003080	500	100 억		72862	N	N	35	N	00	N
148	20240403	140132	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-15	5	-0.51	66636840	23009	193.61	2900	2925	2885	3800	2050	2925	2896.12	0.36	0	-161	2945	2935	2920	2910	2895	2940	2915	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.11	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.48	N	003080	500	100 억		72862	N	N	35	N	00	N
149	20240403	130133	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-20	5	-0.68	59182920	20440	172.00	2900	2925	2885	3800	2050	2925	2895.45	0.36	0	-161	2945	2935	2920	2910	2895	2940	2915	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.10	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.48	N	003080	500	100 억		72862	N	N	35	N	00	N
150	20240403	120133	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-25	5	-0.85	50651735	17492	147.19	2900	2925	2885	3800	2050	2925	2895.71	0.36	0	-161	2945	2935	2920	2910	2895	2940	2915	100	875	500	2040	5	1	20020000	581	45.31	0.43	12	0.09	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.48	N	003080	500	100 억		72862	N	N	35	N	00	N
151	20240403	110133	57	100.00	KOSPI		화학	N	N	N	N		N	2895	-30	5	-1.03	48050440	16594	139.63	2900	2925	2885	3800	2050	2925	2895.65	0.36	0	-15	2945	2935	2920	2910	2895	2940	2915	100	875	500	2040	5	1	20020000	580	45.23	0.43	12	0.08	64.00	6722.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.48	N	003080	500	100 억		72862	N	N	35	N	00	N
152	20240403	100133	57	100.00	KOSPI		화학	N	N	N	N		N	2900	-25	5	-0.85	46895075	16195	136.28	2900	2925	2885	3800	2050	2925	2895.65	0.36	0	7	2945	2935	2920	2910	2895	2940	2915	100	875	500	2040	5	1	20020000	581	45.31	0.43	12	0.08	64.00	6722.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.48	N	003080	500	100 억		72862	N	N	35	N	00	N
153	20240403	090133	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-5	5	-0.17	211735	73	0.61	2900	2920	2900	3800	2050	2925	2900.48	0.36	0	-12	2945	2935	2920	2910	2895	2940	2915	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.48	N	003080	500	100 억		72862	N	N	35	N	00	N
154	20240402	160131	57	100.00	KOSPI		화학	N	N	N	N		N	2925	-5	5	-0.17	34617585	11873	107.53	2920	2930	2905	3805	2055	2930	2915.58	0.36	0	53	2946	2937	2921	2912	2896	2942	2917	100	875	500	2050	5	1	20020000	586	45.70	0.44	12	0.06	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.38	N	003080	500	100 억		72822	N	N	35	N	00	N
155	20240402	150132	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-10	5	-0.34	27970880	9592	86.87	2920	2930	2905	3805	2055	2930	2916.06	0.36	0	-12	2946	2937	2921	2912	2896	2942	2917	100	875	500	2050	5	1	20020000	585	45.62	0.43	12	0.05	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.38	N	003080	500	100 억		72822	N	N	0	N	00	N
156	20240402	140134	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-10	5	-0.34	21739700	7458	67.54	2920	2930	2905	3805	2055	2930	2914.95	0.36	0	-12	2946	2937	2921	2912	2896	2942	2917	100	875	500	2050	5	1	20020000	585	45.62	0.43	12	0.04	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.38	N	003080	500	100 억		72822	N	N	0	N	00	N
157	20240402	130132	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-20	5	-0.68	18928620	6492	58.79	2920	2930	2905	3805	2055	2930	2915.68	0.36	0	-12	2946	2937	2921	2912	2896	2942	2917	100	875	500	2050	5	1	20020000	583	45.47	0.43	12	0.03	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.38	N	003080	500	100 억		72822	N	N	0	N	00	N
158	20240402	120132	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-20	5	-0.68	7956955	2724	24.67	2920	2930	2910	3805	2055	2930	2921.06	0.36	0	-11	2946	2937	2921	2912	2896	2942	2917	100	875	500	2050	5	1	20020000	583	45.47	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.38	N	003080	500	100 억		72822	N	N	0	N	00	N
159	20240402	110132	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-10	5	-0.34	6550295	2241	20.30	2920	2930	2910	3805	2055	2930	2922.93	0.36	0	-11	2946	2937	2921	2912	2896	2942	2917	100	875	500	2050	5	1	20020000	585	45.62	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.38	N	003080	500	100 억		72822	N	N	0	N	00	N
160	20240402	100132	57	100.00	KOSPI		화학	N	N	N	N		N	2925	-5	5	-0.17	2495400	854	7.73	2920	2930	2910	3805	2055	2930	2922.01	0.36	0	30	2946	2937	2921	2912	2896	2942	2917	100	875	500	2050	5	1	20020000	586	45.70	0.44	12	0.00	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.38	N	003080	500	100 억		72822	N	N	0	N	00	N
161	20240402	090131	57	100.00	KOSPI		화학	N	N	N	N		N	2920	-10	5	-0.34	35040	12	0.11	2920	2920	2920	3805	2055	2930	2920.00	0.36	0	-1	2946	2937	2921	2912	2896	2942	2917	100	875	500	2050	5	1	20020000	585	45.62	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.38	N	003080	500	100 억		72822	N	N	0	N	00	N
162	20240401	160132	57	100.00	KOSPI		화학	N	N	N	N		N	2930	15	2	0.51	31971100	10963	28.78	2905	2930	2905	3785	2045	2915	2916.27	0.36	0	260	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	587	45.78	0.44	12	0.05	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.37	N	003080	500	100 억		72575	N	N	0	N	00	N
163	20240401	150132	57	100.00	KOSPI		화학	N	N	N	N		N	2920	5	2	0.17	17189630	5899	15.48	2905	2920	2905	3785	2045	2915	2913.99	0.36	0	171	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	585	45.62	0.43	12	0.03	64.00	6722.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.37	N	003080	500	100 억		72575	N	N	0	N	00	N
164	20240401	140132	57	100.00	KOSPI		화학	N	N	N	N		N	2915	0	3	0.00	10574030	3631	9.53	2905	2915	2905	3785	2045	2915	2912.15	0.36	0	-42	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.02	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.37	N	003080	500	100 억		72575	N	N	0	N	00	N
165	20240401	130131	57	100.00	KOSPI		화학	N	N	N	N		N	2915	0	3	0.00	7411410	2545	6.68	2905	2915	2905	3785	2045	2915	2912.15	0.36	0	-129	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.37	N	003080	500	100 억		72575	N	N	0	N	00	N
166	20240401	120132	57	100.00	KOSPI		화학	N	N	N	N		N	2910	-5	5	-0.17	5641225	1936	5.08	2905	2915	2905	3785	2045	2915	2913.86	0.36	0	-129	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.37	N	003080	500	100 억		72575	N	N	0	N	00	N
167	20240401	110133	57	100.00	KOSPI		화학	N	N	N	N		N	2915	0	3	0.00	4097580	1406	3.69	2905	2915	2905	3785	2045	2915	2914.35	0.36	0	-42	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.37	N	003080	500	100 억		72575	N	N	0	N	00	N
168	20240401	100130	57	100.00	KOSPI		화학	N	N	N	N		N	2915	0	3	0.00	2969585	1019	2.67	2905	2915	2905	3785	2045	2915	2914.21	0.36	0	-40	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.01	64.00	6722.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2845	2.46	20240125	3615	-19.36	20230522	2720	7.17	20231023	1.37	N	003080	500	100 억		72575	N	N	0	N	00	N
169	20240401	090131	57	100.00	KOSPI		화학	N	N	N	N		N	2905	-10	5	-0.34	17430	6	0.02	2905	2905	2905	3785	2045	2915	2905.00	0.36	0	0	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2845	2.11	20240125	3615	-19.64	20230522	2720	6.80	20231023	1.37	N	003080	500	100 억		72575	N	N	0	N	00	N