KissMeData/012610/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	160311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3440	35	2	1.03	79064905	23086	62.31	3400	3450	3400	4425	2385	3405	3424.79	3.15	0	-3623	3468	3436	3418	3386	3368	3427	3377	208	1020	500	2450	5	1	41616365	1432	-13.33	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.35	N	012610	500	208 억		1311611	N	N	0	N	00	N
3	20240430	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	71230660	20808	56.16	3400	3450	3400	4425	2385	3405	3423.23	3.15	0	-3421	3468	3436	3418	3386	3368	3427	3377	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.35	N	012610	500	208 억		1311611	N	N	0	N	00	N
4	20240430	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	60073860	17549	47.37	3400	3450	3400	4425	2385	3405	3423.21	3.15	0	-4056	3468	3436	3418	3386	3368	3427	3377	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.35	N	012610	500	208 억		1311611	N	N	0	N	00	N
5	20240430	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3435	30	2	0.88	53433190	15613	42.14	3400	3450	3400	4425	2385	3405	3422.35	3.15	0	-3519	3468	3436	3418	3386	3368	3427	3377	208	1020	500	2450	5	1	41616365	1430	-13.31	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.35	N	012610	500	208 억		1311611	N	N	0	N	00	N
6	20240430	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	10	2	0.29	41283730	12060	32.55	3400	3450	3400	4425	2385	3405	3423.19	3.15	0	-3364	3468	3436	3418	3386	3368	3427	3377	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.35	N	012610	500	208 억		1311611	N	N	0	N	00	N
7	20240430	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3435	30	2	0.88	32419020	9463	25.54	3400	3450	3400	4425	2385	3405	3425.87	3.15	0	-2890	3468	3436	3418	3386	3368	3427	3377	208	1020	500	2450	5	1	41616365	1430	-13.31	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.35	N	012610	500	208 억		1311611	N	N	0	N	00	N
8	20240430	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3435	30	2	0.88	11103425	3240	8.75	3400	3450	3400	4425	2385	3405	3426.98	3.15	0	-740	3468	3436	3418	3386	3368	3427	3377	208	1020	500	2450	5	1	41616365	1430	-13.31	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.35	N	012610	500	208 억		1311611	N	N	0	N	00	N
9	20240430	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	-5	5	-0.15	2689400	791	2.14	3400	3400	3400	4425	2385	3405	3400.00	3.15	0	-118	3468	3436	3418	3386	3368	3427	3377	208	1020	500	2450	5	1	41616365	1415	-13.18	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.35	N	012610	500	208 억		1311611	N	N	0	N	00	N
10	20240429	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-20	5	-0.58	125776515	36787	197.19	3440	3450	3400	4450	2400	3425	3419.05	3.12	0	11193	3455	3440	3425	3410	3395	3440	3410	208	1025	500	2460	5	1	41616365	1417	-13.20	0.62	12	0.09	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.33	N	012610	500	208 억		1299393	N	N	12	N	00	N
11	20240429	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	-10	5	-0.29	94311660	27543	147.64	3440	3450	3400	4450	2400	3425	3424.16	3.12	0	6404	3455	3440	3425	3410	3395	3440	3410	208	1025	500	2460	5	1	41616365	1421	-13.24	0.62	12	0.07	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.33	N	012610	500	208 억		1299393	N	N	12	N	00	N
12	20240429	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	0	3	0.00	54729980	15956	85.53	3440	3450	3415	4450	2400	3425	3430.06	3.12	0	2232	3455	3440	3425	3410	3395	3440	3410	208	1025	500	2460	5	1	41616365	1425	-13.28	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.33	N	012610	500	208 억		1299393	N	N	12	N	00	N
13	20240429	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3435	10	2	0.29	48890455	14252	76.39	3440	3450	3415	4450	2400	3425	3430.43	3.12	0	2016	3455	3440	3425	3410	3395	3440	3410	208	1025	500	2460	5	1	41616365	1430	-13.31	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.33	N	012610	500	208 억		1299393	N	N	12	N	00	N
14	20240429	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3435	10	2	0.29	43230765	12603	67.55	3440	3450	3415	4450	2400	3425	3430.20	3.12	0	2072	3455	3440	3425	3410	3395	3440	3410	208	1025	500	2460	5	1	41616365	1430	-13.31	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.33	N	012610	500	208 억		1299393	N	N	12	N	00	N
15	20240429	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3440	15	2	0.44	27667160	8059	43.20	3440	3450	3415	4450	2400	3425	3433.08	3.12	0	1028	3455	3440	3425	3410	3395	3440	3410	208	1025	500	2460	5	1	41616365	1432	-13.33	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.33	N	012610	500	208 억		1299393	N	N	12	N	00	N
16	20240429	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	5	2	0.15	13711005	3999	21.44	3440	3450	3415	4450	2400	3425	3428.61	3.12	0	838	3455	3440	3425	3410	3395	3440	3410	208	1025	500	2460	5	1	41616365	1427	-13.29	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.33	N	012610	500	208 억		1299393	N	N	12	N	00	N
17	20240429	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3440	15	2	0.44	639840	186	1.00	3440	3440	3440	4450	2400	3425	3440.00	3.12	0	-26	3455	3440	3425	3410	3395	3440	3410	208	1025	500	2460	5	1	41616365	1432	-13.33	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.33	N	012610	500	208 억		1299393	N	N	12	N	00	N
18	20240426	160308	57	100.00	KOSPI		화학	N	N	N	N		N	3425	0	3	0.00	63759305	18655	112.14	3425	3440	3410	4450	2400	3425	3417.81	3.13	0	-2177	3498	3461	3413	3376	3328	3480	3395	208	1025	500	2460	5	1	41616365	1425	-13.28	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.34	N	012610	500	208 억		1301342	N	N	12	N	00	N
19	20240426	150309	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-10	5	-0.29	61667420	18043	108.46	3425	3440	3410	4450	2400	3425	3417.80	3.13	0	-1963	3498	3461	3413	3376	3328	3480	3395	208	1025	500	2460	5	1	41616365	1421	-13.24	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.34	N	012610	500	208 억		1301342	N	N	0	N	00	N
20	20240426	140307	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-5	5	-0.15	48900325	14305	85.99	3425	3440	3410	4450	2400	3425	3418.41	3.13	0	-1453	3498	3461	3413	3376	3328	3480	3395	208	1025	500	2460	5	1	41616365	1423	-13.26	0.63	12	0.03	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.34	N	012610	500	208 억		1301342	N	N	0	N	00	N
21	20240426	130307	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-5	5	-0.15	39251345	11480	69.01	3425	3440	3410	4450	2400	3425	3419.11	3.13	0	-1311	3498	3461	3413	3376	3328	3480	3395	208	1025	500	2460	5	1	41616365	1423	-13.26	0.63	12	0.03	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.34	N	012610	500	208 억		1301342	N	N	0	N	00	N
22	20240426	120308	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-10	5	-0.29	37885130	11080	66.61	3425	3440	3410	4450	2400	3425	3419.24	3.13	0	-1047	3498	3461	3413	3376	3328	3480	3395	208	1025	500	2460	5	1	41616365	1421	-13.24	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.34	N	012610	500	208 억		1301342	N	N	0	N	00	N
23	20240426	110308	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-15	5	-0.44	31619940	9245	55.58	3425	3440	3410	4450	2400	3425	3420.22	3.13	0	-687	3498	3461	3413	3376	3328	3480	3395	208	1025	500	2460	5	1	41616365	1419	-13.22	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.34	N	012610	500	208 억		1301342	N	N	0	N	00	N
24	20240426	100307	57	100.00	KOSPI		화학	N	N	N	N		N	3440	15	2	0.44	13526695	3951	23.75	3425	3440	3410	4450	2400	3425	3423.61	3.13	0	-213	3498	3461	3413	3376	3328	3480	3395	208	1025	500	2460	5	1	41616365	1432	-13.33	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.34	N	012610	500	208 억		1301342	N	N	0	N	00	N
25	20240426	090309	57	100.00	KOSPI		화학	N	N	N	N		N	3430	5	2	0.15	44535	13	0.08	3425	3430	3425	4450	2400	3425	3425.77	3.13	0	-11	3498	3461	3413	3376	3328	3480	3395	208	1025	500	2460	5	1	41616365	1427	-13.29	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.34	N	012610	500	208 억		1301342	N	N	0	N	00	N
26	20240425	160307	57	100.00	KOSPI		화학	N	N	N	N		N	3425	35	2	1.03	56865990	16635	67.73	3400	3450	3365	4405	2375	3390	3418.44	3.13	0	-2241	3476	3432	3376	3332	3276	3455	3355	208	1015	500	2440	5	1	41616365	1425	-13.28	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.34	N	012610	500	208 억		1304582	N	N	2	N	00	N
27	20240425	150309	57	100.00	KOSPI		화학	N	N	N	N		N	3420	30	2	0.88	47778600	13973	56.89	3400	3450	3365	4405	2375	3390	3419.35	3.13	0	-1642	3476	3432	3376	3332	3276	3455	3355	208	1015	500	2440	5	1	41616365	1423	-13.26	0.63	12	0.03	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.34	N	012610	500	208 억		1304582	N	N	2	N	00	N
28	20240425	140307	57	100.00	KOSPI		화학	N	N	N	N		N	3410	20	2	0.59	43124385	12611	51.34	3400	3450	3365	4405	2375	3390	3419.58	3.13	0	-1432	3476	3432	3376	3332	3276	3455	3355	208	1015	500	2440	5	1	41616365	1419	-13.22	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.34	N	012610	500	208 억		1304582	N	N	2	N	00	N
29	20240425	130308	57	100.00	KOSPI		화학	N	N	N	N		N	3410	20	2	0.59	42537215	12439	50.64	3400	3450	3365	4405	2375	3390	3419.67	3.13	0	-1401	3476	3432	3376	3332	3276	3455	3355	208	1015	500	2440	5	1	41616365	1419	-13.22	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.34	N	012610	500	208 억		1304582	N	N	2	N	00	N
30	20240425	120306	57	100.00	KOSPI		화학	N	N	N	N		N	3420	30	2	0.88	30786245	9009	36.68	3400	3440	3365	4405	2375	3390	3417.28	3.13	0	-751	3476	3432	3376	3332	3276	3455	3355	208	1015	500	2440	5	1	41616365	1423	-13.26	0.63	12	0.02	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.34	N	012610	500	208 억		1304582	N	N	2	N	00	N
31	20240425	110307	57	100.00	KOSPI		화학	N	N	N	N		N	3410	20	2	0.59	13258435	3896	15.86	3400	3420	3365	4405	2375	3390	3403.09	3.13	0	-941	3476	3432	3376	3332	3276	3455	3355	208	1015	500	2440	5	1	41616365	1419	-13.22	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.34	N	012610	500	208 억		1304582	N	N	2	N	00	N
32	20240425	100307	57	100.00	KOSPI		화학	N	N	N	N		N	3405	15	2	0.44	10679790	3139	12.78	3400	3420	3365	4405	2375	3390	3402.29	3.13	0	-473	3476	3432	3376	3332	3276	3455	3355	208	1015	500	2440	5	1	41616365	1417	-13.20	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.34	N	012610	500	208 억		1304582	N	N	2	N	00	N
33	20240425	090307	57	100.00	KOSPI		화학	N	N	N	N		N	3390	0	3	0.00	183100	54	0.22	3400	3400	3390	4405	2375	3390	3390.74	3.13	0	-50	3476	3432	3376	3332	3276	3455	3355	208	1015	500	2440	5	1	41616365	1411	-13.14	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.34	N	012610	500	208 억		1304582	N	N	2	N	00	N
34	20240424	160305	57	100.00	KOSPI		화학	N	N	N	N		N	3390	70	2	2.11	82786815	24561	87.66	3325	3420	3320	4315	2325	3320	3370.66	3.12	0	5105	3463	3391	3338	3266	3213	3365	3240	208	995	500	2390	5	1	41616365	1411	-13.14	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.34	N	012610	500	208 억		1298045	N	N	2	N	00	N
35	20240424	150306	57	100.00	KOSPI		화학	N	N	N	N		N	3375	55	2	1.66	78553395	23308	83.19	3325	3420	3320	4315	2325	3320	3370.23	3.12	0	5497	3463	3391	3338	3266	3213	3365	3240	208	995	500	2390	5	1	41616365	1405	-13.08	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.79	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	5700	-40.79	20230703	3285	2.74	20240423	1.34	N	012610	500	208 억		1298045	N	N	0	N	00	N
36	20240424	140305	57	100.00	KOSPI		화학	N	N	N	N		N	3395	75	2	2.26	73392895	21784	77.75	3325	3420	3320	4315	2325	3320	3369.12	3.12	0	4814	3463	3391	3338	3266	3213	3365	3240	208	995	500	2390	5	1	41616365	1413	-13.16	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.44	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	5700	-40.44	20230703	3285	3.35	20240423	1.34	N	012610	500	208 억		1298045	N	N	0	N	00	N
37	20240424	130310	57	100.00	KOSPI		화학	N	N	N	N		N	3380	60	2	1.81	60739795	18050	64.43	3325	3420	3320	4315	2325	3320	3365.09	3.12	0	3316	3463	3391	3338	3266	3213	3365	3240	208	995	500	2390	5	1	41616365	1407	-13.10	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.34	N	012610	500	208 억		1298045	N	N	0	N	00	N
38	20240424	120306	57	100.00	KOSPI		화학	N	N	N	N		N	3380	60	2	1.81	55862665	16607	59.27	3325	3420	3320	4315	2325	3320	3363.80	3.12	0	2734	3463	3391	3338	3266	3213	3365	3240	208	995	500	2390	5	1	41616365	1407	-13.10	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.34	N	012610	500	208 억		1298045	N	N	0	N	00	N
39	20240424	110306	57	100.00	KOSPI		화학	N	N	N	N		N	3375	55	2	1.66	43664195	13001	46.40	3325	3420	3320	4315	2325	3320	3358.53	3.12	0	1971	3463	3391	3338	3266	3213	3365	3240	208	995	500	2390	5	1	41616365	1405	-13.08	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.79	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	5700	-40.79	20230703	3285	2.74	20240423	1.34	N	012610	500	208 억		1298045	N	N	0	N	00	N
40	20240424	100305	57	100.00	KOSPI		화학	N	N	N	N		N	3360	40	2	1.20	19954480	5968	21.30	3325	3420	3320	4315	2325	3320	3343.58	3.12	0	454	3463	3391	3338	3266	3213	3365	3240	208	995	500	2390	5	1	41616365	1398	-13.02	0.61	12	0.01	-258.00	5465.00	5700	20230703	-41.05	3285	20240423	2.28	3885	-13.51	20240105	3285	2.28	20240423	5700	-41.05	20230703	3285	2.28	20240423	1.34	N	012610	500	208 억		1298045	N	N	0	N	00	N
41	20240424	090306	57	100.00	KOSPI		화학	N	N	N	N		N	3350	30	2	0.90	4684380	1407	5.02	3325	3420	3325	4315	2325	3320	3329.34	3.12	0	-190	3463	3391	3338	3266	3213	3365	3240	208	995	500	2390	5	1	41616365	1394	-12.98	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.23	3285	20240423	1.98	3885	-13.77	20240105	3285	1.98	20240423	5700	-41.23	20230703	3285	1.98	20240423	1.34	N	012610	500	208 억		1298045	N	N	0	N	00	N
42	20240423	160256	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3320	15	2	0.45	93456125	28017	77.34	3340	3410	3285	4295	2315	3305	3335.69	3.14	0	-7574	3368	3336	3313	3281	3258	3325	3270	208	990	500	2370	5	1	41616365	1382	-12.87	0.61	12	0.07	-258.00	5465.00	5700	20230703	-41.75	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	5700	-41.75	20230703	3285	1.07	20240423	1.34	N	012610	500	208 억		1306610	N	N	0	N	00	N
43	20240423	150304	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3325	20	2	0.61	86761310	26001	71.78	3340	3410	3285	4295	2315	3305	3336.85	3.14	0	-7678	3368	3336	3313	3281	3258	3325	3270	208	990	500	2370	5	1	41616365	1384	-12.89	0.61	12	0.06	-258.00	5465.00	5700	20230703	-41.67	3285	20240423	1.22	3885	-14.41	20240105	3285	1.22	20240423	5700	-41.67	20230703	3285	1.22	20240423	1.34	N	012610	500	208 억		1306610	N	N	0	N	00	N
44	20240423	140305	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3330	25	2	0.76	76869135	23037	63.60	3340	3410	3285	4295	2315	3305	3336.77	3.14	0	-7414	3368	3336	3313	3281	3258	3325	3270	208	990	500	2370	5	1	41616365	1386	-12.91	0.61	12	0.06	-258.00	5465.00	5700	20230703	-41.58	3285	20240423	1.37	3885	-14.29	20240105	3285	1.37	20240423	5700	-41.58	20230703	3285	1.37	20240423	1.34	N	012610	500	208 억		1306610	N	N	0	N	00	N
45	20240423	130304	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3355	50	2	1.51	69071610	20695	57.13	3340	3410	3285	4295	2315	3305	3337.60	3.14	0	-7151	3368	3336	3313	3281	3258	3325	3270	208	990	500	2370	5	1	41616365	1396	-13.00	0.61	12	0.05	-258.00	5465.00	5700	20230703	-41.14	3285	20240423	2.13	3885	-13.64	20240105	3285	2.13	20240423	5700	-41.14	20230703	3285	2.13	20240423	1.34	N	012610	500	208 억		1306610	N	N	0	N	00	N
46	20240423	120304	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3325	20	2	0.61	59569635	17852	49.28	3340	3410	3285	4295	2315	3305	3336.86	3.14	0	-5735	3368	3336	3313	3281	3258	3325	3270	208	990	500	2370	5	1	41616365	1384	-12.89	0.61	12	0.04	-258.00	5465.00	5700	20230703	-41.67	3285	20240423	1.22	3885	-14.41	20240105	3285	1.22	20240423	5700	-41.67	20230703	3285	1.22	20240423	1.34	N	012610	500	208 억		1306610	N	N	0	N	00	N
47	20240423	110304	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3320	15	2	0.45	54433800	16307	45.02	3340	3410	3285	4295	2315	3305	3338.06	3.14	0	-5027	3368	3336	3313	3281	3258	3325	3270	208	990	500	2370	5	1	41616365	1382	-12.87	0.61	12	0.04	-258.00	5465.00	5700	20230703	-41.75	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	5700	-41.75	20230703	3285	1.07	20240423	1.34	N	012610	500	208 억		1306610	N	N	0	N	00	N
48	20240423	100305	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3340	35	2	1.06	18546755	5536	15.28	3340	3410	3285	4295	2315	3305	3350.21	3.14	0	-689	3368	3336	3313	3281	3258	3325	3270	208	990	500	2370	5	1	41616365	1390	-12.95	0.61	12	0.01	-258.00	5465.00	5700	20230703	-41.40	3285	20240423	1.67	3885	-14.03	20240105	3285	1.67	20240423	5700	-41.40	20230703	3285	1.67	20240423	1.34	N	012610	500	208 억		1306610	N	N	0	N	00	N
49	20240423	090304	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3335	30	2	0.91	5005105	1504	4.15	3340	3340	3285	4295	2315	3305	3327.86	3.14	0	-178	3368	3336	3313	3281	3258	3325	3270	208	990	500	2370	5	1	41616365	1388	-12.93	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.49	3285	20240423	1.52	3885	-14.16	20240105	3285	1.52	20240423	5700	-41.49	20230703	3285	1.52	20240423	1.34	N	012610	500	208 억		1306610	N	N	0	N	00	N
50	20240422	160304	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3305	-5	5	-0.15	119709420	36224	59.49	3310	3345	3290	4300	2320	3310	3304.70	3.16	0	-9731	3433	3371	3333	3271	3233	3352	3252	208	990	500	2380	5	1	41616365	1375	-12.81	0.60	12	0.09	-258.00	5465.00	5700	20230703	-42.02	3290	20240422	0.46	3885	-14.93	20240105	3290	0.46	20240422	5700	-42.02	20230703	3290	0.46	20240422	1.34	N	012610	500	208 억		1316383	N	N	0	N	00	N
51	20240422	150303	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3300	-10	5	-0.30	104718785	31682	52.03	3310	3345	3290	4300	2320	3310	3305.31	3.16	0	-9146	3433	3371	3333	3271	3233	3352	3252	208	990	500	2380	5	1	41616365	1373	-12.79	0.60	12	0.08	-258.00	5465.00	5700	20230703	-42.11	3290	20240422	0.30	3885	-15.06	20240105	3290	0.30	20240422	5700	-42.11	20230703	3290	0.30	20240422	1.34	N	012610	500	208 억		1316383	N	N	0	N	00	N
52	20240422	140303	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3300	-10	5	-0.30	84823695	25642	42.11	3310	3345	3295	4300	2320	3310	3308.00	3.16	0	-7438	3433	3371	3333	3271	3233	3352	3252	208	990	500	2380	5	1	41616365	1373	-12.79	0.60	12	0.06	-258.00	5465.00	5700	20230703	-42.11	3295	20240422	0.15	3885	-15.06	20240105	3295	0.15	20240422	5700	-42.11	20230703	3295	0.15	20240422	1.34	N	012610	500	208 억		1316383	N	N	0	N	00	N
53	20240422	130302	57	100.00	KOSPI		화학	N	N	N	N		N	3305	-5	5	-0.15	60123480	18157	29.82	3310	3345	3305	4300	2320	3310	3311.31	3.16	0	-7163	3433	3371	3333	3271	3233	3352	3252	208	990	500	2380	5	1	41616365	1375	-12.81	0.60	12	0.04	-258.00	5465.00	5700	20230703	-42.02	3295	20240419	0.30	3885	-14.93	20240105	3295	0.30	20240419	5700	-42.02	20230703	3295	0.30	20240419	1.34	N	012610	500	208 억		1316383	N	N	0	N	00	N
54	20240422	120303	57	100.00	KOSPI		화학	N	N	N	N		N	3305	-5	5	-0.15	53528030	16162	26.54	3310	3345	3305	4300	2320	3310	3311.97	3.16	0	-6952	3433	3371	3333	3271	3233	3352	3252	208	990	500	2380	5	1	41616365	1375	-12.81	0.60	12	0.04	-258.00	5465.00	5700	20230703	-42.02	3295	20240419	0.30	3885	-14.93	20240105	3295	0.30	20240419	5700	-42.02	20230703	3295	0.30	20240419	1.34	N	012610	500	208 억		1316383	N	N	0	N	00	N
55	20240422	110303	57	100.00	KOSPI		화학	N	N	N	N		N	3310	0	3	0.00	34388920	10384	17.05	3310	3345	3305	4300	2320	3310	3311.72	3.16	0	-2976	3433	3371	3333	3271	3233	3352	3252	208	990	500	2380	5	1	41616365	1378	-12.83	0.61	12	0.02	-258.00	5465.00	5700	20230703	-41.93	3295	20240419	0.46	3885	-14.80	20240105	3295	0.46	20240419	5700	-41.93	20230703	3295	0.46	20240419	1.34	N	012610	500	208 억		1316383	N	N	0	N	00	N
56	20240422	100303	57	100.00	KOSPI		화학	N	N	N	N		N	3310	0	3	0.00	17455980	5266	8.65	3310	3345	3305	4300	2320	3310	3314.85	3.16	0	94	3433	3371	3333	3271	3233	3352	3252	208	990	500	2380	5	1	41616365	1378	-12.83	0.61	12	0.01	-258.00	5465.00	5700	20230703	-41.93	3295	20240419	0.46	3885	-14.80	20240105	3295	0.46	20240419	5700	-41.93	20230703	3295	0.46	20240419	1.34	N	012610	500	208 억		1316383	N	N	0	N	00	N
57	20240422	090303	57	100.00	KOSPI		화학	N	N	N	N		N	3345	35	2	1.06	1446790	437	0.72	3310	3345	3305	4300	2320	3310	3310.73	3.16	0	363	3433	3371	3333	3271	3233	3352	3252	208	990	500	2380	5	1	41616365	1392	-12.97	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.32	3295	20240419	1.52	3885	-13.90	20240105	3295	1.52	20240419	5700	-41.32	20230703	3295	1.52	20240419	1.34	N	012610	500	208 억		1316383	N	N	0	N	00	N
58	20240419	160253	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3310	-70	5	-2.07	201967045	60879	144.82	3380	3395	3295	4390	2370	3380	3317.52	3.19	0	-10905	3490	3435	3400	3345	3310	3417	3327	208	1010	500	2430	5	1	41616365	1378	-12.83	0.61	12	0.15	-258.00	5465.00	5700	20230703	-41.93	3295	20240419	0.46	3885	-14.80	20240105	3295	0.46	20240419	5700	-41.93	20230703	3295	0.46	20240419	1.33	N	012610	500	208 억		1327617	N	N	0	N	00	N
59	20240419	150254	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3315	-65	5	-1.92	183915700	55427	131.85	3380	3395	3295	4390	2370	3380	3318.16	3.19	0	-9969	3490	3435	3400	3345	3310	3417	3327	208	1010	500	2430	5	1	41616365	1380	-12.85	0.61	12	0.13	-258.00	5465.00	5700	20230703	-41.84	3295	20240419	0.61	3885	-14.67	20240105	3295	0.61	20240419	5700	-41.84	20230703	3295	0.61	20240419	1.33	N	012610	500	208 억		1327617	N	N	0	N	00	N
60	20240419	140252	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3310	-70	5	-2.07	168534060	50783	120.81	3380	3395	3295	4390	2370	3380	3318.71	3.19	0	-9296	3490	3435	3400	3345	3310	3417	3327	208	1010	500	2430	5	1	41616365	1378	-12.83	0.61	12	0.12	-258.00	5465.00	5700	20230703	-41.93	3295	20240419	0.46	3885	-14.80	20240105	3295	0.46	20240419	5700	-41.93	20230703	3295	0.46	20240419	1.33	N	012610	500	208 억		1327617	N	N	0	N	00	N
61	20240419	130254	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3315	-65	5	-1.92	146224620	44060	104.81	3380	3395	3295	4390	2370	3380	3318.76	3.19	0	-5949	3490	3435	3400	3345	3310	3417	3327	208	1010	500	2430	5	1	41616365	1380	-12.85	0.61	12	0.11	-258.00	5465.00	5700	20230703	-41.84	3295	20240419	0.61	3885	-14.67	20240105	3295	0.61	20240419	5700	-41.84	20230703	3295	0.61	20240419	1.33	N	012610	500	208 억		1327617	N	N	0	N	00	N
62	20240419	120253	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3300	-80	5	-2.37	135641510	40855	97.19	3380	3395	3300	4390	2370	3380	3320.07	3.19	0	-6037	3490	3435	3400	3345	3310	3417	3327	208	1010	500	2430	5	1	41616365	1373	-12.79	0.60	12	0.10	-258.00	5465.00	5700	20230703	-42.11	3300	20240419	0.00	3885	-15.06	20240105	3300	0.00	20240419	5700	-42.11	20230703	3300	0.00	20240419	1.33	N	012610	500	208 억		1327617	N	N	0	N	00	N
63	20240419	110254	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3320	-60	5	-1.78	70741405	21216	50.47	3380	3395	3315	4390	2370	3380	3334.34	3.19	0	-4100	3490	3435	3400	3345	3310	3417	3327	208	1010	500	2430	5	1	41616365	1382	-12.87	0.61	12	0.05	-258.00	5465.00	5700	20230703	-41.75	3315	20240419	0.15	3885	-14.54	20240105	3315	0.15	20240419	5700	-41.75	20230703	3315	0.15	20240419	1.33	N	012610	500	208 억		1327617	N	N	0	N	00	N
64	20240419	100253	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3345	-35	5	-1.04	32411305	9707	23.09	3380	3380	3330	4390	2370	3380	3338.96	3.19	0	-1524	3490	3435	3400	3345	3310	3417	3327	208	1010	500	2430	5	1	41616365	1392	-12.97	0.61	12	0.02	-258.00	5465.00	5700	20230703	-41.32	3330	20240419	0.45	3885	-13.90	20240105	3330	0.45	20240419	5700	-41.32	20230703	3330	0.45	20240419	1.33	N	012610	500	208 억		1327617	N	N	0	N	00	N
65	20240419	090250	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-20	5	-0.59	1277655	380	0.90	3380	3380	3360	4390	2370	3380	3362.25	3.19	0	-23	3490	3435	3400	3345	3310	3417	3327	208	1010	500	2430	5	1	41616365	1398	-13.02	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.05	3340	20240417	0.60	3885	-13.51	20240105	3340	0.60	20240417	5700	-41.05	20230703	3340	0.60	20240417	1.33	N	012610	500	208 억		1327617	N	N	0	N	00	N
66	20240418	160252	57	100.00	KOSPI		화학	N	N	N	N		N	3380	10	2	0.30	142143450	42037	187.90	3455	3455	3365	4380	2360	3370	3381.39	3.19	0	1109	3470	3420	3380	3330	3290	3445	3355	208	1010	500	2420	5	1	41616365	1407	-13.10	0.62	12	0.10	-258.00	5465.00	5700	20230703	-40.70	3340	20240417	1.20	3885	-13.00	20240105	3340	1.20	20240417	5700	-40.70	20230703	3340	1.20	20240417	1.34	N	012610	500	208 억		1326200	N	N	0	N	00	N
67	20240418	150252	57	100.00	KOSPI		화학	N	N	N	N		N	3385	15	2	0.45	136697695	40426	180.70	3455	3455	3365	4380	2360	3370	3381.43	3.19	0	1389	3470	3420	3380	3330	3290	3445	3355	208	1010	500	2420	5	1	41616365	1409	-13.12	0.62	12	0.10	-258.00	5465.00	5700	20230703	-40.61	3340	20240417	1.35	3885	-12.87	20240105	3340	1.35	20240417	5700	-40.61	20230703	3340	1.35	20240417	1.34	N	012610	500	208 억		1326200	N	N	0	N	00	N
68	20240418	140253	57	100.00	KOSPI		화학	N	N	N	N		N	3390	20	2	0.59	64966155	19154	85.62	3455	3455	3365	4380	2360	3370	3391.78	3.19	0	-1889	3470	3420	3380	3330	3290	3445	3355	208	1010	500	2420	5	1	41616365	1411	-13.14	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.53	3340	20240417	1.50	3885	-12.74	20240105	3340	1.50	20240417	5700	-40.53	20230703	3340	1.50	20240417	1.34	N	012610	500	208 억		1326200	N	N	0	N	00	N
69	20240418	130253	57	100.00	KOSPI		화학	N	N	N	N		N	3380	10	2	0.30	52732175	15535	69.44	3455	3455	3365	4380	2360	3370	3394.41	3.19	0	-2146	3470	3420	3380	3330	3290	3445	3355	208	1010	500	2420	5	1	41616365	1407	-13.10	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.70	3340	20240417	1.20	3885	-13.00	20240105	3340	1.20	20240417	5700	-40.70	20230703	3340	1.20	20240417	1.34	N	012610	500	208 억		1326200	N	N	0	N	00	N
70	20240418	120251	57	100.00	KOSPI		화학	N	N	N	N		N	3390	20	2	0.59	50708315	14937	66.77	3455	3455	3365	4380	2360	3370	3394.81	3.19	0	-1793	3470	3420	3380	3330	3290	3445	3355	208	1010	500	2420	5	1	41616365	1411	-13.14	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.53	3340	20240417	1.50	3885	-12.74	20240105	3340	1.50	20240417	5700	-40.53	20230703	3340	1.50	20240417	1.34	N	012610	500	208 억		1326200	N	N	0	N	00	N
71	20240418	110252	57	100.00	KOSPI		화학	N	N	N	N		N	3375	5	2	0.15	45152640	13296	59.43	3455	3455	3365	4380	2360	3370	3395.96	3.19	0	-1547	3470	3420	3380	3330	3290	3445	3355	208	1010	500	2420	5	1	41616365	1405	-13.08	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.79	3340	20240417	1.05	3885	-13.13	20240105	3340	1.05	20240417	5700	-40.79	20230703	3340	1.05	20240417	1.34	N	012610	500	208 억		1326200	N	N	0	N	00	N
72	20240418	100252	57	100.00	KOSPI		화학	N	N	N	N		N	3410	40	2	1.19	19202045	5622	25.13	3455	3455	3365	4380	2360	3370	3415.52	3.19	0	-2035	3470	3420	3380	3330	3290	3445	3355	208	1010	500	2420	5	1	41616365	1419	-13.22	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.18	3340	20240417	2.10	3885	-12.23	20240105	3340	2.10	20240417	5700	-40.18	20230703	3340	2.10	20240417	1.34	N	012610	500	208 억		1326200	N	N	0	N	00	N
73	20240418	090252	57	100.00	KOSPI		화학	N	N	N	N		N	3370	0	3	0.00	2801830	818	3.66	3455	3455	3370	4380	2360	3370	3425.22	3.19	0	-180	3470	3420	3380	3330	3290	3445	3355	208	1010	500	2420	5	1	41616365	1402	-13.06	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.88	3340	20240417	0.90	3885	-13.26	20240105	3340	0.90	20240417	5700	-40.88	20230703	3340	0.90	20240417	1.34	N	012610	500	208 억		1326200	N	N	0	N	00	N
74	20240417	160249	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3370	10	2	0.30	74882420	22273	27.75	3355	3430	3340	4365	2355	3360	3362.03	3.19	0	-3670	3460	3410	3380	3330	3300	3395	3315	208	1005	500	2410	5	1	41616365	1402	-13.06	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.88	3340	20240417	0.90	3885	-13.26	20240105	3340	0.90	20240417	5700	-40.88	20230703	3340	0.90	20240417	1.35	N	012610	500	208 억		1329624	N	N	2	N	00	N
75	20240417	150253	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3370	10	2	0.30	73170010	21764	27.11	3355	3430	3340	4365	2355	3360	3361.97	3.19	0	-3192	3460	3410	3380	3330	3300	3395	3315	208	1005	500	2410	5	1	41616365	1402	-13.06	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.88	3340	20240417	0.90	3885	-13.26	20240105	3340	0.90	20240417	5700	-40.88	20230703	3340	0.90	20240417	1.35	N	012610	500	208 억		1329624	N	N	2	N	00	N
76	20240417	140251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3360	0	3	0.00	43794385	12996	16.19	3355	3430	3355	4365	2355	3360	3369.84	3.19	0	-2480	3460	3410	3380	3330	3300	3395	3315	208	1005	500	2410	5	1	41616365	1398	-13.02	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.05	3350	20240416	0.30	3885	-13.51	20240105	3350	0.30	20240416	5700	-41.05	20230703	3350	0.30	20240416	1.35	N	012610	500	208 억		1329624	N	N	2	N	00	N
77	20240417	130253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3360	0	3	0.00	40006690	11872	14.79	3355	3430	3355	4365	2355	3360	3369.84	3.19	0	-2170	3460	3410	3380	3330	3300	3395	3315	208	1005	500	2410	5	1	41616365	1398	-13.02	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.05	3350	20240416	0.30	3885	-13.51	20240105	3350	0.30	20240416	5700	-41.05	20230703	3350	0.30	20240416	1.35	N	012610	500	208 억		1329624	N	N	2	N	00	N
78	20240417	120251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	20	2	0.60	31404800	9313	11.60	3355	3430	3355	4365	2355	3360	3372.15	3.19	0	-1697	3460	3410	3380	3330	3300	3395	3315	208	1005	500	2410	5	1	41616365	1407	-13.10	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.70	3350	20240416	0.90	3885	-13.00	20240105	3350	0.90	20240416	5700	-40.70	20230703	3350	0.90	20240416	1.35	N	012610	500	208 억		1329624	N	N	2	N	00	N
79	20240417	110253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	20	2	0.60	26150680	7760	9.67	3355	3420	3355	4365	2355	3360	3369.93	3.19	0	-1481	3460	3410	3380	3330	3300	3395	3315	208	1005	500	2410	5	1	41616365	1407	-13.10	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.70	3350	20240416	0.90	3885	-13.00	20240105	3350	0.90	20240416	5700	-40.70	20230703	3350	0.90	20240416	1.35	N	012610	500	208 억		1329624	N	N	2	N	00	N
80	20240417	100251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	20	2	0.60	9939335	2948	3.67	3355	3420	3355	4365	2355	3360	3371.55	3.19	0	-207	3460	3410	3380	3330	3300	3395	3315	208	1005	500	2410	5	1	41616365	1407	-13.10	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.70	3350	20240416	0.90	3885	-13.00	20240105	3350	0.90	20240416	5700	-40.70	20230703	3350	0.90	20240416	1.35	N	012610	500	208 억		1329624	N	N	2	N	00	N
81	20240417	090252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3355	-5	5	-0.15	3690500	1100	1.37	3355	3355	3355	4365	2355	3360	3355.00	3.19	0	0	3460	3410	3380	3330	3300	3395	3315	208	1005	500	2410	5	1	41616365	1396	-13.00	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.14	3350	20240416	0.15	3885	-13.64	20240105	3350	0.15	20240416	5700	-41.14	20230703	3350	0.15	20240416	1.35	N	012610	500	208 억		1329624	N	N	2	N	00	N
82	20240416	160253	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3360	-95	5	-2.75	270842125	80245	211.98	3420	3430	3350	4490	2420	3455	3375.19	3.28	0	-35957	3531	3492	3456	3417	3381	3512	3437	208	1035	500	2480	5	1	41616365	1398	-13.02	0.61	12	0.19	-258.00	5465.00	5700	20230703	-41.05	3350	20240416	0.30	3885	-13.51	20240105	3350	0.30	20240416	5700	-41.05	20230703	3350	0.30	20240416	1.33	N	012610	500	208 억		1365565	N	N	2	N	00	N
83	20240416	150251	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3360	-95	5	-2.75	265661415	78703	207.91	3420	3430	3350	4490	2420	3455	3375.49	3.28	0	-35465	3531	3492	3456	3417	3381	3512	3437	208	1035	500	2480	5	1	41616365	1398	-13.02	0.61	12	0.19	-258.00	5465.00	5700	20230703	-41.05	3350	20240416	0.30	3885	-13.51	20240105	3350	0.30	20240416	5700	-41.05	20230703	3350	0.30	20240416	1.33	N	012610	500	208 억		1365565	N	N	0	N	00	N
84	20240416	140250	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3360	-95	5	-2.75	207513010	61371	162.12	3420	3430	3355	4490	2420	3455	3381.29	3.28	0	-29221	3531	3492	3456	3417	3381	3512	3437	208	1035	500	2480	5	1	41616365	1398	-13.02	0.61	12	0.15	-258.00	5465.00	5700	20230703	-41.05	3355	20240416	0.15	3885	-13.51	20240105	3355	0.15	20240416	5700	-41.05	20230703	3355	0.15	20240416	1.33	N	012610	500	208 억		1365565	N	N	0	N	00	N
85	20240416	130251	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3360	-95	5	-2.75	180240795	53255	140.68	3420	3430	3360	4490	2420	3455	3384.49	3.28	0	-22147	3531	3492	3456	3417	3381	3512	3437	208	1035	500	2480	5	1	41616365	1398	-13.02	0.61	12	0.13	-258.00	5465.00	5700	20230703	-41.05	3360	20240416	0.00	3885	-13.51	20240105	3360	0.00	20240416	5700	-41.05	20230703	3360	0.00	20240416	1.33	N	012610	500	208 억		1365565	N	N	0	N	00	N
86	20240416	120253	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3375	-80	5	-2.32	143477030	42324	111.81	3420	3430	3370	4490	2420	3455	3389.97	3.28	0	-17388	3531	3492	3456	3417	3381	3512	3437	208	1035	500	2480	5	1	41616365	1405	-13.08	0.62	12	0.10	-258.00	5465.00	5700	20230703	-40.79	3370	20240416	0.15	3885	-13.13	20240105	3370	0.15	20240416	5700	-40.79	20230703	3370	0.15	20240416	1.33	N	012610	500	208 억		1365565	N	N	0	N	00	N
87	20240416	110252	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3370	-85	5	-2.46	129707435	38242	101.02	3420	3430	3370	4490	2420	3455	3391.75	3.28	0	-15057	3531	3492	3456	3417	3381	3512	3437	208	1035	500	2480	5	1	41616365	1402	-13.06	0.62	12	0.09	-258.00	5465.00	5700	20230703	-40.88	3370	20240416	0.00	3885	-13.26	20240105	3370	0.00	20240416	5700	-40.88	20230703	3370	0.00	20240416	1.33	N	012610	500	208 억		1365565	N	N	0	N	00	N
88	20240416	100249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-50	5	-1.45	33187040	9724	25.69	3420	3430	3400	4490	2420	3455	3412.90	3.28	0	-3773	3531	3492	3456	3417	3381	3512	3437	208	1035	500	2480	5	1	41616365	1417	-13.20	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.26	3385	20240125	0.59	3885	-12.36	20240105	3385	0.59	20240125	5700	-40.26	20230703	3385	0.59	20240125	1.33	N	012610	500	208 억		1365565	N	N	0	N	00	N
89	20240416	090248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	-35	5	-1.01	7123860	2083	5.50	3420	3420	3420	4490	2420	3455	3420.00	3.28	0	0	3531	3492	3456	3417	3381	3512	3437	208	1035	500	2480	5	1	41616365	1423	-13.26	0.63	12	0.01	-258.00	5465.00	5700	20230703	-40.00	3385	20240125	1.03	3885	-11.97	20240105	3385	1.03	20240125	5700	-40.00	20230703	3385	1.03	20240125	1.33	N	012610	500	208 억		1365565	N	N	0	N	00	N
90	20240415	160248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	-40	5	-1.14	129876200	37855	74.69	3420	3495	3420	4540	2450	3495	3430.88	3.29	0	-1774	3538	3516	3498	3476	3458	3527	3487	208	1045	500	2510	5	1	41616365	1438	-13.39	0.63	12	0.09	-258.00	5465.00	5700	20230703	-39.39	3385	20240125	2.07	3885	-11.07	20240105	3385	2.07	20240125	5700	-39.39	20230703	3385	2.07	20240125	1.36	N	012610	500	208 억		1367268	N	N	5	N	00	N
91	20240415	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-50	5	-1.43	126887425	36987	72.98	3420	3495	3420	4540	2450	3495	3430.60	3.29	0	-1104	3538	3516	3498	3476	3458	3527	3487	208	1045	500	2510	5	1	41616365	1434	-13.35	0.63	12	0.09	-258.00	5465.00	5700	20230703	-39.56	3385	20240125	1.77	3885	-11.33	20240105	3385	1.77	20240125	5700	-39.56	20230703	3385	1.77	20240125	1.36	N	012610	500	208 억		1367268	N	N	5	N	00	N
92	20240415	140248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-50	5	-1.43	119012080	34699	68.46	3420	3495	3420	4540	2450	3495	3429.84	3.29	0	-724	3538	3516	3498	3476	3458	3527	3487	208	1045	500	2510	5	1	41616365	1434	-13.35	0.63	12	0.08	-258.00	5465.00	5700	20230703	-39.56	3385	20240125	1.77	3885	-11.33	20240105	3385	1.77	20240125	5700	-39.56	20230703	3385	1.77	20240125	1.36	N	012610	500	208 억		1367268	N	N	5	N	00	N
93	20240415	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-50	5	-1.43	116197810	33881	66.85	3420	3495	3420	4540	2450	3495	3429.59	3.29	0	-271	3538	3516	3498	3476	3458	3527	3487	208	1045	500	2510	5	1	41616365	1434	-13.35	0.63	12	0.08	-258.00	5465.00	5700	20230703	-39.56	3385	20240125	1.77	3885	-11.33	20240105	3385	1.77	20240125	5700	-39.56	20230703	3385	1.77	20240125	1.36	N	012610	500	208 억		1367268	N	N	5	N	00	N
94	20240415	120249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	-65	5	-1.86	113921095	33218	65.54	3420	3495	3420	4540	2450	3495	3429.50	3.29	0	17	3538	3516	3498	3476	3458	3527	3487	208	1045	500	2510	5	1	41616365	1427	-13.29	0.63	12	0.08	-258.00	5465.00	5700	20230703	-39.82	3385	20240125	1.33	3885	-11.71	20240105	3385	1.33	20240125	5700	-39.82	20230703	3385	1.33	20240125	1.36	N	012610	500	208 억		1367268	N	N	5	N	00	N
95	20240415	110249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-50	5	-1.43	58674600	17116	33.77	3420	3495	3420	4540	2450	3495	3428.06	3.29	0	-4027	3538	3516	3498	3476	3458	3527	3487	208	1045	500	2510	5	1	41616365	1434	-13.35	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.56	3385	20240125	1.77	3885	-11.33	20240105	3385	1.77	20240125	5700	-39.56	20230703	3385	1.77	20240125	1.36	N	012610	500	208 억		1367268	N	N	5	N	00	N
96	20240415	100249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	-65	5	-1.86	36428280	10628	20.97	3420	3495	3420	4540	2450	3495	3427.58	3.29	0	-2714	3538	3516	3498	3476	3458	3527	3487	208	1045	500	2510	5	1	41616365	1427	-13.29	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.82	3385	20240125	1.33	3885	-11.71	20240105	3385	1.33	20240125	5700	-39.82	20230703	3385	1.33	20240125	1.36	N	012610	500	208 억		1367268	N	N	5	N	00	N
97	20240415	090249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	-35	5	-1.00	6712315	1962	3.87	3420	3495	3420	4540	2450	3495	3421.16	3.29	0	-6	3538	3516	3498	3476	3458	3527	3487	208	1045	500	2510	5	1	41616365	1440	-13.41	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.30	3385	20240125	2.22	3885	-10.94	20240105	3385	2.22	20240125	5700	-39.30	20230703	3385	2.22	20240125	1.36	N	012610	500	208 억		1367268	N	N	5	N	00	N
98	20240412	160248	57	100.00	KOSPI		화학	N	N	N	N		N	3495	-30	5	-0.85	177254020	50682	190.21	3485	3520	3480	4580	2470	3525	3497.38	3.32	0	-14133	3565	3545	3510	3490	3455	3555	3500	208	1055	500	2530	5	1	41616365	1454	-13.55	0.64	12	0.12	-258.00	5465.00	5700	20230703	-38.68	3385	20240125	3.25	3885	-10.04	20240105	3385	3.25	20240125	5700	-38.68	20230703	3385	3.25	20240125	1.36	N	012610	500	208 억		1380726	N	N	5	N	00	N
99	20240412	150248	57	100.00	KOSPI		화학	N	N	N	N		N	3485	-40	5	-1.13	142221800	40623	152.46	3485	3520	3485	4580	2470	3525	3501.02	3.32	0	-11681	3565	3545	3510	3490	3455	3555	3500	208	1055	500	2530	5	1	41616365	1450	-13.51	0.64	12	0.10	-258.00	5465.00	5700	20230703	-38.86	3385	20240125	2.95	3885	-10.30	20240105	3385	2.95	20240125	5700	-38.86	20230703	3385	2.95	20240125	1.36	N	012610	500	208 억		1380726	N	N	2	N	00	N
100	20240412	140249	57	100.00	KOSPI		화학	N	N	N	N		N	3500	-25	5	-0.71	121489135	34682	130.16	3485	3520	3485	4580	2470	3525	3502.94	3.32	0	-9594	3565	3545	3510	3490	3455	3555	3500	208	1055	500	2530	5	1	41616365	1457	-13.57	0.64	12	0.08	-258.00	5465.00	5700	20230703	-38.60	3385	20240125	3.40	3885	-9.91	20240105	3385	3.40	20240125	5700	-38.60	20230703	3385	3.40	20240125	1.36	N	012610	500	208 억		1380726	N	N	2	N	00	N
101	20240412	130247	57	100.00	KOSPI		화학	N	N	N	N		N	3510	-15	5	-0.43	109249420	31201	117.10	3485	3520	3485	4580	2470	3525	3501.47	3.32	0	-8823	3565	3545	3510	3490	3455	3555	3500	208	1055	500	2530	5	1	41616365	1461	-13.60	0.64	12	0.07	-258.00	5465.00	5700	20230703	-38.42	3385	20240125	3.69	3885	-9.65	20240105	3385	3.69	20240125	5700	-38.42	20230703	3385	3.69	20240125	1.36	N	012610	500	208 억		1380726	N	N	2	N	00	N
102	20240412	120249	57	100.00	KOSPI		화학	N	N	N	N		N	3500	-25	5	-0.71	72419330	20687	77.64	3485	3520	3485	4580	2470	3525	3500.72	3.32	0	-5384	3565	3545	3510	3490	3455	3555	3500	208	1055	500	2530	5	1	41616365	1457	-13.57	0.64	12	0.05	-258.00	5465.00	5700	20230703	-38.60	3385	20240125	3.40	3885	-9.91	20240105	3385	3.40	20240125	5700	-38.60	20230703	3385	3.40	20240125	1.36	N	012610	500	208 억		1380726	N	N	2	N	00	N
103	20240412	110246	57	100.00	KOSPI		화학	N	N	N	N		N	3505	-20	5	-0.57	56860115	16240	60.95	3485	3520	3485	4580	2470	3525	3501.24	3.32	0	-3742	3565	3545	3510	3490	3455	3555	3500	208	1055	500	2530	5	1	41616365	1459	-13.59	0.64	12	0.04	-258.00	5465.00	5700	20230703	-38.51	3385	20240125	3.55	3885	-9.78	20240105	3385	3.55	20240125	5700	-38.51	20230703	3385	3.55	20240125	1.36	N	012610	500	208 억		1380726	N	N	2	N	00	N
104	20240412	100247	57	100.00	KOSPI		화학	N	N	N	N		N	3515	-10	5	-0.28	35229760	10068	37.79	3485	3520	3485	4580	2470	3525	3499.18	3.32	0	-1193	3565	3545	3510	3490	3455	3555	3500	208	1055	500	2530	5	1	41616365	1463	-13.62	0.64	12	0.02	-258.00	5465.00	5700	20230703	-38.33	3385	20240125	3.84	3885	-9.52	20240105	3385	3.84	20240125	5700	-38.33	20230703	3385	3.84	20240125	1.36	N	012610	500	208 억		1380726	N	N	2	N	00	N
105	20240412	090247	57	100.00	KOSPI		화학	N	N	N	N		N	3500	-25	5	-0.71	11974580	3436	12.90	3485	3500	3485	4580	2470	3525	3485.03	3.32	0	-196	3565	3545	3510	3490	3455	3555	3500	208	1055	500	2530	5	1	41616365	1457	-13.57	0.64	12	0.01	-258.00	5465.00	5700	20230703	-38.60	3385	20240125	3.40	3885	-9.91	20240105	3385	3.40	20240125	5700	-38.60	20230703	3385	3.40	20240125	1.36	N	012610	500	208 억		1380726	N	N	2	N	00	N
106	20240411	160245	57	100.00	KOSPI		화학	N	N	N	N		N	3525	-5	5	-0.14	93472735	26641	71.98	3495	3530	3475	4585	2475	3530	3508.60	3.33	0	-4764	3593	3561	3538	3506	3483	3577	3522	208	1055	500	2540	5	1	41616365	1467	-13.66	0.65	12	0.06	-258.00	5465.00	5700	20230703	-38.16	3385	20240125	4.14	3885	-9.27	20240105	3385	4.14	20240125	5700	-38.16	20230703	3385	4.14	20240125	1.36	N	012610	500	208 억		1385511	N	N	2	N	00	N
107	20240411	150250	57	100.00	KOSPI		화학	N	N	N	N		N	3520	-10	5	-0.28	84635370	24124	65.18	3495	3530	3475	4585	2475	3530	3508.35	3.33	0	-4512	3593	3561	3538	3506	3483	3577	3522	208	1055	500	2540	5	1	41616365	1465	-13.64	0.64	12	0.06	-258.00	5465.00	5700	20230703	-38.25	3385	20240125	3.99	3885	-9.40	20240105	3385	3.99	20240125	5700	-38.25	20230703	3385	3.99	20240125	1.36	N	012610	500	208 억		1385511	N	N	45	N	00	N
108	20240411	140251	57	100.00	KOSPI		화학	N	N	N	N		N	3515	-15	5	-0.42	76808155	21893	59.15	3495	3530	3475	4585	2475	3530	3508.34	3.33	0	-4202	3593	3561	3538	3506	3483	3577	3522	208	1055	500	2540	5	1	41616365	1463	-13.62	0.64	12	0.05	-258.00	5465.00	5700	20230703	-38.33	3385	20240125	3.84	3885	-9.52	20240105	3385	3.84	20240125	5700	-38.33	20230703	3385	3.84	20240125	1.36	N	012610	500	208 억		1385511	N	N	45	N	00	N
109	20240411	130244	57	100.00	KOSPI		화학	N	N	N	N		N	3515	-15	5	-0.42	65609805	18709	50.55	3495	3530	3475	4585	2475	3530	3506.86	3.33	0	-3142	3593	3561	3538	3506	3483	3577	3522	208	1055	500	2540	5	1	41616365	1463	-13.62	0.64	12	0.04	-258.00	5465.00	5700	20230703	-38.33	3385	20240125	3.84	3885	-9.52	20240105	3385	3.84	20240125	5700	-38.33	20230703	3385	3.84	20240125	1.36	N	012610	500	208 억		1385511	N	N	45	N	00	N
110	20240411	120247	57	100.00	KOSPI		화학	N	N	N	N		N	3510	-20	5	-0.57	61460300	17527	47.36	3495	3530	3475	4585	2475	3530	3506.61	3.33	0	-2986	3593	3561	3538	3506	3483	3577	3522	208	1055	500	2540	5	1	41616365	1461	-13.60	0.64	12	0.04	-258.00	5465.00	5700	20230703	-38.42	3385	20240125	3.69	3885	-9.65	20240105	3385	3.69	20240125	5700	-38.42	20230703	3385	3.69	20240125	1.36	N	012610	500	208 억		1385511	N	N	45	N	00	N
111	20240411	110245	57	100.00	KOSPI		화학	N	N	N	N		N	3515	-15	5	-0.42	57040890	16271	43.96	3495	3530	3475	4585	2475	3530	3505.68	3.33	0	-2785	3593	3561	3538	3506	3483	3577	3522	208	1055	500	2540	5	1	41616365	1463	-13.62	0.64	12	0.04	-258.00	5465.00	5700	20230703	-38.33	3385	20240125	3.84	3885	-9.52	20240105	3385	3.84	20240125	5700	-38.33	20230703	3385	3.84	20240125	1.36	N	012610	500	208 억		1385511	N	N	45	N	00	N
112	20240411	100247	57	100.00	KOSPI		화학	N	N	N	N		N	3510	-20	5	-0.57	40488285	11561	31.24	3495	3530	3475	4585	2475	3530	3502.14	3.33	0	-639	3593	3561	3538	3506	3483	3577	3522	208	1055	500	2540	5	1	41616365	1461	-13.60	0.64	12	0.03	-258.00	5465.00	5700	20230703	-38.42	3385	20240125	3.69	3885	-9.65	20240105	3385	3.69	20240125	5700	-38.42	20230703	3385	3.69	20240125	1.36	N	012610	500	208 억		1385511	N	N	45	N	00	N
113	20240411	090246	57	100.00	KOSPI		화학	N	N	N	N		N	3530	0	3	0.00	18863930	5403	14.60	3495	3530	3475	4585	2475	3530	3491.38	3.33	0	185	3593	3561	3538	3506	3483	3577	3522	208	1055	500	2540	5	1	41616365	1469	-13.68	0.65	12	0.01	-258.00	5465.00	5700	20230703	-38.07	3385	20240125	4.28	3885	-9.14	20240105	3385	4.28	20240125	5700	-38.07	20230703	3385	4.28	20240125	1.36	N	012610	500	208 억		1385511	N	N	45	N	00	N
114	20240409	160243	57	100.00	KOSPI		화학	N	N	N	N		N	3530	5	2	0.14	130956960	37011	97.67	3525	3570	3515	4580	2470	3525	3538.33	3.35	0	-9333	3625	3575	3545	3495	3465	3560	3480	208	1055	500	2530	5	1	41616365	1469	-13.68	0.65	12	0.09	-258.00	5465.00	5700	20230703	-38.07	3385	20240125	4.28	3885	-9.14	20240105	3385	4.28	20240125	5700	-38.07	20230703	3385	4.28	20240125	1.36	N	012610	500	208 억		1394637	N	N	45	N	00	N
115	20240409	150244	57	100.00	KOSPI		화학	N	N	N	N		N	3530	5	2	0.14	122497235	34616	91.35	3525	3570	3515	4580	2470	3525	3538.75	3.35	0	-8850	3625	3575	3545	3495	3465	3560	3480	208	1055	500	2530	5	1	41616365	1469	-13.68	0.65	12	0.08	-258.00	5465.00	5700	20230703	-38.07	3385	20240125	4.28	3885	-9.14	20240105	3385	4.28	20240125	5700	-38.07	20230703	3385	4.28	20240125	1.36	N	012610	500	208 억		1394637	N	N	105	N	00	N
116	20240409	140246	57	100.00	KOSPI		화학	N	N	N	N		N	3555	30	2	0.85	94655400	26757	70.61	3525	3570	3515	4580	2470	3525	3537.59	3.35	0	-4614	3625	3575	3545	3495	3465	3560	3480	208	1055	500	2530	5	1	41616365	1479	-13.78	0.65	12	0.06	-258.00	5465.00	5700	20230703	-37.63	3385	20240125	5.02	3885	-8.49	20240105	3385	5.02	20240125	5700	-37.63	20230703	3385	5.02	20240125	1.36	N	012610	500	208 억		1394637	N	N	105	N	00	N
117	20240409	130243	57	100.00	KOSPI		화학	N	N	N	N		N	3540	15	2	0.43	63692925	18014	47.54	3525	3570	3515	4580	2470	3525	3535.75	3.35	0	-3601	3625	3575	3545	3495	3465	3560	3480	208	1055	500	2530	5	1	41616365	1473	-13.72	0.65	12	0.04	-258.00	5465.00	5700	20230703	-37.89	3385	20240125	4.58	3885	-8.88	20240105	3385	4.58	20240125	5700	-37.89	20230703	3385	4.58	20240125	1.36	N	012610	500	208 억		1394637	N	N	105	N	00	N
118	20240409	120244	57	100.00	KOSPI		화학	N	N	N	N		N	3525	0	3	0.00	44152615	12493	32.97	3525	3570	3515	4580	2470	3525	3534.19	3.35	0	-3128	3625	3575	3545	3495	3465	3560	3480	208	1055	500	2530	5	1	41616365	1467	-13.66	0.65	12	0.03	-258.00	5465.00	5700	20230703	-38.16	3385	20240125	4.14	3885	-9.27	20240105	3385	4.14	20240125	5700	-38.16	20230703	3385	4.14	20240125	1.36	N	012610	500	208 억		1394637	N	N	105	N	00	N
119	20240409	110245	57	100.00	KOSPI		화학	N	N	N	N		N	3515	-10	5	-0.28	39212620	11092	29.27	3525	3570	3515	4580	2470	3525	3535.22	3.35	0	-2762	3625	3575	3545	3495	3465	3560	3480	208	1055	500	2530	5	1	41616365	1463	-13.62	0.64	12	0.03	-258.00	5465.00	5700	20230703	-38.33	3385	20240125	3.84	3885	-9.52	20240105	3385	3.84	20240125	5700	-38.33	20230703	3385	3.84	20240125	1.36	N	012610	500	208 억		1394637	N	N	105	N	00	N
120	20240409	100242	57	100.00	KOSPI		화학	N	N	N	N		N	3525	0	3	0.00	19434930	5471	14.44	3525	3570	3515	4580	2470	3525	3552.35	3.35	0	-907	3625	3575	3545	3495	3465	3560	3480	208	1055	500	2530	5	1	41616365	1467	-13.66	0.65	12	0.01	-258.00	5465.00	5700	20230703	-38.16	3385	20240125	4.14	3885	-9.27	20240105	3385	4.14	20240125	5700	-38.16	20230703	3385	4.14	20240125	1.36	N	012610	500	208 억		1394637	N	N	105	N	00	N
121	20240409	090246	57	100.00	KOSPI		화학	N	N	N	N		N	3525	0	3	0.00	74025	21	0.06	3525	3525	3525	4580	2470	3525	3525.00	3.35	0	0	3625	3575	3545	3495	3465	3560	3480	208	1055	500	2530	5	1	41616365	1467	-13.66	0.65	12	0.00	-258.00	5465.00	5700	20230703	-38.16	3385	20240125	4.14	3885	-9.27	20240105	3385	4.14	20240125	5700	-38.16	20230703	3385	4.14	20240125	1.36	N	012610	500	208 억		1394637	N	N	105	N	00	N
122	20240408	160243	57	100.00	KOSPI		화학	N	N	N	N		N	3525	-65	5	-1.81	133909960	37861	66.81	3570	3595	3515	4665	2515	3590	3536.88	3.37	0	-8389	3643	3616	3593	3566	3543	3630	3580	208	1075	500	2580	5	1	41616365	1467	-13.66	0.65	12	0.09	-258.00	5465.00	5700	20230703	-38.16	3385	20240125	4.14	3885	-9.27	20240105	3385	4.14	20240125	5700	-38.16	20230703	3385	4.14	20240125	1.39	N	012610	500	208 억		1402727	N	N	105	N	00	N
123	20240408	150244	57	100.00	KOSPI		화학	N	N	N	N		N	3520	-70	5	-1.95	125973440	35605	62.83	3570	3595	3520	4665	2515	3590	3538.08	3.37	0	-7727	3643	3616	3593	3566	3543	3630	3580	208	1075	500	2580	5	1	41616365	1465	-13.64	0.64	12	0.09	-258.00	5465.00	5700	20230703	-38.25	3385	20240125	3.99	3885	-9.40	20240105	3385	3.99	20240125	5700	-38.25	20230703	3385	3.99	20240125	1.39	N	012610	500	208 억		1402727	N	N	286	N	00	N
124	20240408	140244	57	100.00	KOSPI		화학	N	N	N	N		N	3525	-65	5	-1.81	115511525	32634	57.59	3570	3595	3520	4665	2515	3590	3539.61	3.37	0	-5923	3643	3616	3593	3566	3543	3630	3580	208	1075	500	2580	5	1	41616365	1467	-13.66	0.65	12	0.08	-258.00	5465.00	5700	20230703	-38.16	3385	20240125	4.14	3885	-9.27	20240105	3385	4.14	20240125	5700	-38.16	20230703	3385	4.14	20240125	1.39	N	012610	500	208 억		1402727	N	N	286	N	00	N
125	20240408	130244	57	100.00	KOSPI		화학	N	N	N	N		N	3535	-55	5	-1.53	94942605	26801	47.30	3570	3595	3525	4665	2515	3590	3542.50	3.37	0	-3917	3643	3616	3593	3566	3543	3630	3580	208	1075	500	2580	5	1	41616365	1471	-13.70	0.65	12	0.06	-258.00	5465.00	5700	20230703	-37.98	3385	20240125	4.43	3885	-9.01	20240105	3385	4.43	20240125	5700	-37.98	20230703	3385	4.43	20240125	1.39	N	012610	500	208 억		1402727	N	N	286	N	00	N
126	20240408	120243	57	100.00	KOSPI		화학	N	N	N	N		N	3530	-60	5	-1.67	91873095	25932	45.76	3570	3595	3525	4665	2515	3590	3542.85	3.37	0	-3123	3643	3616	3593	3566	3543	3630	3580	208	1075	500	2580	5	1	41616365	1469	-13.68	0.65	12	0.06	-258.00	5465.00	5700	20230703	-38.07	3385	20240125	4.28	3885	-9.14	20240105	3385	4.28	20240125	5700	-38.07	20230703	3385	4.28	20240125	1.39	N	012610	500	208 억		1402727	N	N	286	N	00	N
127	20240408	110245	57	100.00	KOSPI		화학	N	N	N	N		N	3535	-55	5	-1.53	55374970	15595	27.52	3570	3595	3530	4665	2515	3590	3550.82	3.37	0	-2416	3643	3616	3593	3566	3543	3630	3580	208	1075	500	2580	5	1	41616365	1471	-13.70	0.65	12	0.04	-258.00	5465.00	5700	20230703	-37.98	3385	20240125	4.43	3885	-9.01	20240105	3385	4.43	20240125	5700	-37.98	20230703	3385	4.43	20240125	1.39	N	012610	500	208 억		1402727	N	N	286	N	00	N
128	20240408	100242	57	100.00	KOSPI		화학	N	N	N	N		N	3535	-55	5	-1.53	41426480	11651	20.56	3570	3595	3535	4665	2515	3590	3555.62	3.37	0	-1694	3643	3616	3593	3566	3543	3630	3580	208	1075	500	2580	5	1	41616365	1471	-13.70	0.65	12	0.03	-258.00	5465.00	5700	20230703	-37.98	3385	20240125	4.43	3885	-9.01	20240105	3385	4.43	20240125	5700	-37.98	20230703	3385	4.43	20240125	1.39	N	012610	500	208 억		1402727	N	N	286	N	00	N
129	20240408	090244	57	100.00	KOSPI		화학	N	N	N	N		N	3570	-20	5	-0.56	2874985	805	1.42	3570	3575	3570	4665	2515	3590	3571.41	3.37	0	227	3643	3616	3593	3566	3543	3630	3580	208	1075	500	2580	5	1	41616365	1486	-13.84	0.65	12	0.00	-258.00	5465.00	5700	20230703	-37.37	3385	20240125	5.47	3885	-8.11	20240105	3385	5.47	20240125	5700	-37.37	20230703	3385	5.47	20240125	1.39	N	012610	500	208 억		1402727	N	N	286	N	00	N
130	20240405	160243	57	100.00	KOSPI		화학	N	N	N	N		N	3590	-25	5	-0.69	202743135	56598	173.10	3570	3620	3570	4695	2535	3615	3582.16	3.36	0	3791	3671	3642	3621	3592	3571	3632	3582	208	1080	500	2600	5	1	41616365	1494	-13.91	0.66	12	0.14	-258.00	5465.00	5700	20230703	-37.02	3385	20240125	6.06	3885	-7.59	20240105	3385	6.06	20240125	5700	-37.02	20230703	3385	6.06	20240125	1.40	N	012610	500	208 억		1398661	N	N	286	N	00	N
131	20240405	150242	57	100.00	KOSPI		화학	N	N	N	N		N	3590	-25	5	-0.69	194801705	54384	166.33	3570	3620	3570	4695	2535	3615	3581.97	3.36	0	3680	3671	3642	3621	3592	3571	3632	3582	208	1080	500	2600	5	1	41616365	1494	-13.91	0.66	12	0.13	-258.00	5465.00	5700	20230703	-37.02	3385	20240125	6.06	3885	-7.59	20240105	3385	6.06	20240125	5700	-37.02	20230703	3385	6.06	20240125	1.40	N	012610	500	208 억		1398661	N	N	7	N	00	N
132	20240405	140243	57	100.00	KOSPI		화학	N	N	N	N		N	3585	-30	5	-0.83	182543620	50976	155.90	3570	3620	3570	4695	2535	3615	3580.97	3.36	0	1917	3671	3642	3621	3592	3571	3632	3582	208	1080	500	2600	5	1	41616365	1492	-13.90	0.66	12	0.12	-258.00	5465.00	5700	20230703	-37.11	3385	20240125	5.91	3885	-7.72	20240105	3385	5.91	20240125	5700	-37.11	20230703	3385	5.91	20240125	1.40	N	012610	500	208 억		1398661	N	N	7	N	00	N
133	20240405	130241	57	100.00	KOSPI		화학	N	N	N	N		N	3580	-35	5	-0.97	159662890	44586	136.36	3570	3620	3570	4695	2535	3615	3581.01	3.36	0	1042	3671	3642	3621	3592	3571	3632	3582	208	1080	500	2600	5	1	41616365	1490	-13.88	0.66	12	0.11	-258.00	5465.00	5700	20230703	-37.19	3385	20240125	5.76	3885	-7.85	20240105	3385	5.76	20240125	5700	-37.19	20230703	3385	5.76	20240125	1.40	N	012610	500	208 억		1398661	N	N	7	N	00	N
134	20240405	120242	57	100.00	KOSPI		화학	N	N	N	N		N	3585	-30	5	-0.83	145984210	40767	124.68	3570	3620	3570	4695	2535	3615	3580.94	3.36	0	464	3671	3642	3621	3592	3571	3632	3582	208	1080	500	2600	5	1	41616365	1492	-13.90	0.66	12	0.10	-258.00	5465.00	5700	20230703	-37.11	3385	20240125	5.91	3885	-7.72	20240105	3385	5.91	20240125	5700	-37.11	20230703	3385	5.91	20240125	1.40	N	012610	500	208 억		1398661	N	N	7	N	00	N
135	20240405	110244	57	100.00	KOSPI		화학	N	N	N	N		N	3580	-35	5	-0.97	141315645	39464	120.70	3570	3620	3570	4695	2535	3615	3580.87	3.36	0	580	3671	3642	3621	3592	3571	3632	3582	208	1080	500	2600	5	1	41616365	1490	-13.88	0.66	12	0.09	-258.00	5465.00	5700	20230703	-37.19	3385	20240125	5.76	3885	-7.85	20240105	3385	5.76	20240125	5700	-37.19	20230703	3385	5.76	20240125	1.40	N	012610	500	208 억		1398661	N	N	7	N	00	N
136	20240405	100228	57	100.00	KOSPI		화학	N	N	N	N		N	3585	-30	5	-0.83	107300000	29973	91.67	3570	3620	3570	4695	2535	3615	3579.89	3.36	0	229	3671	3642	3621	3592	3571	3632	3582	208	1080	500	2600	5	1	41616365	1492	-13.90	0.66	12	0.07	-258.00	5465.00	5700	20230703	-37.11	3385	20240125	5.91	3885	-7.72	20240105	3385	5.91	20240125	5700	-37.11	20230703	3385	5.91	20240125	1.40	N	012610	500	208 억		1398661	N	N	7	N	00	N
137	20240405	090242	57	100.00	KOSPI		화학	N	N	N	N		N	3570	-45	5	-1.24	2648940	742	2.27	3570	3570	3570	4695	2535	3615	3570.00	3.36	0	0	3671	3642	3621	3592	3571	3632	3582	208	1080	500	2600	5	1	41616365	1486	-13.84	0.65	12	0.00	-258.00	5465.00	5700	20230703	-37.37	3385	20240125	5.47	3885	-8.11	20240105	3385	5.47	20240125	5700	-37.37	20230703	3385	5.47	20240125	1.40	N	012610	500	208 억		1398661	N	N	7	N	00	N
138	20240404	160240	57	100.00	KOSPI		화학	N	N	N	N		N	3615	5	2	0.14	118164665	32697	117.59	3650	3650	3600	4690	2530	3610	3613.93	3.37	0	-2534	3656	3632	3611	3587	3566	3622	3577	208	1080	500	2590	5	1	41616365	1504	-14.01	0.66	12	0.08	-258.00	5465.00	5700	20230703	-36.58	3385	20240125	6.79	3885	-6.95	20240105	3385	6.79	20240125	5700	-36.58	20230703	3385	6.79	20240125	1.40	N	012610	500	208 억		1401037	N	N	7	N	00	N
139	20240404	150240	57	100.00	KOSPI		화학	N	N	N	N		N	3615	5	2	0.14	105493275	29181	104.95	3650	3650	3600	4690	2530	3610	3615.14	3.37	0	-2879	3656	3632	3611	3587	3566	3622	3577	208	1080	500	2590	5	1	41616365	1504	-14.01	0.66	12	0.07	-258.00	5465.00	5700	20230703	-36.58	3385	20240125	6.79	3885	-6.95	20240105	3385	6.79	20240125	5700	-36.58	20230703	3385	6.79	20240125	1.40	N	012610	500	208 억		1401037	N	N	14	N	00	N
140	20240404	140240	57	100.00	KOSPI		화학	N	N	N	N		N	3625	15	2	0.42	73154365	20226	72.74	3650	3650	3600	4690	2530	3610	3616.85	3.37	0	-3399	3656	3632	3611	3587	3566	3622	3577	208	1080	500	2590	5	1	41616365	1509	-14.05	0.66	12	0.05	-258.00	5465.00	5700	20230703	-36.40	3385	20240125	7.09	3885	-6.69	20240105	3385	7.09	20240125	5700	-36.40	20230703	3385	7.09	20240125	1.40	N	012610	500	208 억		1401037	N	N	14	N	00	N
141	20240404	130240	57	100.00	KOSPI		화학	N	N	N	N		N	3620	10	2	0.28	57764260	15964	57.41	3650	3650	3600	4690	2530	3610	3618.41	3.37	0	-3212	3656	3632	3611	3587	3566	3622	3577	208	1080	500	2590	5	1	41616365	1507	-14.03	0.66	12	0.04	-258.00	5465.00	5700	20230703	-36.49	3385	20240125	6.94	3885	-6.82	20240105	3385	6.94	20240125	5700	-36.49	20230703	3385	6.94	20240125	1.40	N	012610	500	208 억		1401037	N	N	14	N	00	N
142	20240404	120239	57	100.00	KOSPI		화학	N	N	N	N		N	3625	15	2	0.42	48012440	13268	47.72	3650	3650	3600	4690	2530	3610	3618.66	3.37	0	-2674	3656	3632	3611	3587	3566	3622	3577	208	1080	500	2590	5	1	41616365	1509	-14.05	0.66	12	0.03	-258.00	5465.00	5700	20230703	-36.40	3385	20240125	7.09	3885	-6.69	20240105	3385	7.09	20240125	5700	-36.40	20230703	3385	7.09	20240125	1.40	N	012610	500	208 억		1401037	N	N	14	N	00	N
143	20240404	110239	57	100.00	KOSPI		화학	N	N	N	N		N	3610	0	3	0.00	39084730	10804	38.86	3650	3650	3600	4690	2530	3610	3617.62	3.37	0	-1148	3656	3632	3611	3587	3566	3622	3577	208	1080	500	2590	5	1	41616365	1502	-13.99	0.66	12	0.03	-258.00	5465.00	5700	20230703	-36.67	3385	20240125	6.65	3885	-7.08	20240105	3385	6.65	20240125	5700	-36.67	20230703	3385	6.65	20240125	1.40	N	012610	500	208 억		1401037	N	N	14	N	00	N
144	20240404	100238	57	100.00	KOSPI		화학	N	N	N	N		N	3610	0	3	0.00	21817965	6018	21.64	3650	3650	3600	4690	2530	3610	3625.45	3.37	0	-388	3656	3632	3611	3587	3566	3622	3577	208	1080	500	2590	5	1	41616365	1502	-13.99	0.66	12	0.01	-258.00	5465.00	5700	20230703	-36.67	3385	20240125	6.65	3885	-7.08	20240105	3385	6.65	20240125	5700	-36.67	20230703	3385	6.65	20240125	1.40	N	012610	500	208 억		1401037	N	N	14	N	00	N
145	20240404	090240	57	100.00	KOSPI		화학	N	N	N	N		N	3645	35	2	0.97	8544645	2341	8.42	3650	3650	3645	4690	2530	3610	3650.00	3.37	0	-345	3656	3632	3611	3587	3566	3622	3577	208	1080	500	2590	5	1	41616365	1517	-14.13	0.67	12	0.01	-258.00	5465.00	5700	20230703	-36.05	3385	20240125	7.68	3885	-6.18	20240105	3385	7.68	20240125	5700	-36.05	20230703	3385	7.68	20240125	1.40	N	012610	500	208 억		1401037	N	N	14	N	00	N
146	20240403	160241	57	100.00	KOSPI		화학	N	N	N	N		N	3610	-25	5	-0.69	100213690	27805	43.62	3635	3635	3590	4725	2545	3635	3604.16	3.36	0	1234	3751	3692	3641	3582	3531	3667	3557	208	1090	500	2610	5	1	41616365	1502	-13.99	0.66	12	0.07	-258.00	5465.00	5700	20230703	-36.67	3385	20240125	6.65	3885	-7.08	20240105	3385	6.65	20240125	5700	-36.67	20230703	3385	6.65	20240125	1.41	N	012610	500	208 억		1399863	N	N	14	N	00	N
147	20240403	150239	57	100.00	KOSPI		화학	N	N	N	N		N	3610	-25	5	-0.69	91552575	25402	39.85	3635	3635	3590	4725	2545	3635	3604.15	3.36	0	1636	3751	3692	3641	3582	3531	3667	3557	208	1090	500	2610	5	1	41616365	1502	-13.99	0.66	12	0.06	-258.00	5465.00	5700	20230703	-36.67	3385	20240125	6.65	3885	-7.08	20240105	3385	6.65	20240125	5700	-36.67	20230703	3385	6.65	20240125	1.41	N	012610	500	208 억		1399863	N	N	77	N	00	N
148	20240403	140238	57	100.00	KOSPI		화학	N	N	N	N		N	3605	-30	5	-0.83	85679835	23773	37.29	3635	3635	3590	4725	2545	3635	3604.08	3.36	0	2065	3751	3692	3641	3582	3531	3667	3557	208	1090	500	2610	5	1	41616365	1500	-13.97	0.66	12	0.06	-258.00	5465.00	5700	20230703	-36.75	3385	20240125	6.50	3885	-7.21	20240105	3385	6.50	20240125	5700	-36.75	20230703	3385	6.50	20240125	1.41	N	012610	500	208 억		1399863	N	N	77	N	00	N
149	20240403	130237	57	100.00	KOSPI		화학	N	N	N	N		N	3605	-30	5	-0.83	70183840	19479	30.56	3635	3635	3590	4725	2545	3635	3603.05	3.36	0	2030	3751	3692	3641	3582	3531	3667	3557	208	1090	500	2610	5	1	41616365	1500	-13.97	0.66	12	0.05	-258.00	5465.00	5700	20230703	-36.75	3385	20240125	6.50	3885	-7.21	20240105	3385	6.50	20240125	5700	-36.75	20230703	3385	6.50	20240125	1.41	N	012610	500	208 억		1399863	N	N	77	N	00	N
150	20240403	120239	57	100.00	KOSPI		화학	N	N	N	N		N	3610	-25	5	-0.69	57333930	15916	24.97	3635	3635	3590	4725	2545	3635	3602.28	3.36	0	1502	3751	3692	3641	3582	3531	3667	3557	208	1090	500	2610	5	1	41616365	1502	-13.99	0.66	12	0.04	-258.00	5465.00	5700	20230703	-36.67	3385	20240125	6.65	3885	-7.08	20240105	3385	6.65	20240125	5700	-36.67	20230703	3385	6.65	20240125	1.41	N	012610	500	208 억		1399863	N	N	77	N	00	N
151	20240403	110238	57	100.00	KOSPI		화학	N	N	N	N		N	3605	-30	5	-0.83	49704680	13800	21.65	3635	3635	3590	4725	2545	3635	3601.79	3.36	0	1842	3751	3692	3641	3582	3531	3667	3557	208	1090	500	2610	5	1	41616365	1500	-13.97	0.66	12	0.03	-258.00	5465.00	5700	20230703	-36.75	3385	20240125	6.50	3885	-7.21	20240105	3385	6.50	20240125	5700	-36.75	20230703	3385	6.50	20240125	1.41	N	012610	500	208 억		1399863	N	N	77	N	00	N
152	20240403	100239	57	100.00	KOSPI		화학	N	N	N	N		N	3600	-35	5	-0.96	37062075	10295	16.15	3635	3635	3590	4725	2545	3635	3600.01	3.36	0	687	3751	3692	3641	3582	3531	3667	3557	208	1090	500	2610	5	1	41616365	1498	-13.95	0.66	12	0.02	-258.00	5465.00	5700	20230703	-36.84	3385	20240125	6.35	3885	-7.34	20240105	3385	6.35	20240125	5700	-36.84	20230703	3385	6.35	20240125	1.41	N	012610	500	208 억		1399863	N	N	77	N	00	N
153	20240403	090239	57	100.00	KOSPI		화학	N	N	N	N		N	3630	-5	5	-0.14	777775	214	0.34	3635	3635	3630	4725	2545	3635	3634.46	3.36	0	-207	3751	3692	3641	3582	3531	3667	3557	208	1090	500	2610	5	1	41616365	1511	-14.07	0.66	12	0.00	-258.00	5465.00	5700	20230703	-36.32	3385	20240125	7.24	3885	-6.56	20240105	3385	7.24	20240125	5700	-36.32	20230703	3385	7.24	20240125	1.41	N	012610	500	208 억		1399863	N	N	77	N	00	N
154	20240402	160233	57	100.00	KOSPI		화학	N	N	N	N		N	3635	-50	5	-1.36	230967205	63746	91.45	3700	3700	3590	4790	2580	3685	3623.24	3.39	0	-6507	3731	3707	3666	3642	3601	3720	3655	208	1105	500	2650	5	1	41616365	1513	-14.09	0.67	12	0.15	-258.00	5465.00	5700	20230703	-36.23	3385	20240125	7.39	3885	-6.44	20240105	3385	7.39	20240125	5700	-36.23	20230703	3385	7.39	20240125	1.42	N	012610	500	208 억		1409920	N	N	77	N	00	N
155	20240402	150238	57	100.00	KOSPI		화학	N	N	N	N		N	3620	-65	5	-1.76	223273825	61626	88.41	3700	3700	3590	4790	2580	3685	3623.05	3.39	0	-4870	3731	3707	3666	3642	3601	3720	3655	208	1105	500	2650	5	1	41616365	1507	-14.03	0.66	12	0.15	-258.00	5465.00	5700	20230703	-36.49	3385	20240125	6.94	3885	-6.82	20240105	3385	6.94	20240125	5700	-36.49	20230703	3385	6.94	20240125	1.42	N	012610	500	208 억		1409920	N	N	0	N	00	N
156	20240402	140239	57	100.00	KOSPI		화학	N	N	N	N		N	3610	-75	5	-2.04	207204245	57185	82.04	3700	3700	3590	4790	2580	3685	3623.40	3.39	0	-3077	3731	3707	3666	3642	3601	3720	3655	208	1105	500	2650	5	1	41616365	1502	-13.99	0.66	12	0.14	-258.00	5465.00	5700	20230703	-36.67	3385	20240125	6.65	3885	-7.08	20240105	3385	6.65	20240125	5700	-36.67	20230703	3385	6.65	20240125	1.42	N	012610	500	208 억		1409920	N	N	0	N	00	N
157	20240402	130236	57	100.00	KOSPI		화학	N	N	N	N		N	3610	-75	5	-2.04	200075555	55212	79.21	3700	3700	3590	4790	2580	3685	3623.77	3.39	0	-2638	3731	3707	3666	3642	3601	3720	3655	208	1105	500	2650	5	1	41616365	1502	-13.99	0.66	12	0.13	-258.00	5465.00	5700	20230703	-36.67	3385	20240125	6.65	3885	-7.08	20240105	3385	6.65	20240125	5700	-36.67	20230703	3385	6.65	20240125	1.42	N	012610	500	208 억		1409920	N	N	0	N	00	N
158	20240402	120235	57	100.00	KOSPI		화학	N	N	N	N		N	3600	-85	5	-2.31	194940470	53789	77.16	3700	3700	3590	4790	2580	3685	3624.17	3.39	0	-2325	3731	3707	3666	3642	3601	3720	3655	208	1105	500	2650	5	1	41616365	1498	-13.95	0.66	12	0.13	-258.00	5465.00	5700	20230703	-36.84	3385	20240125	6.35	3885	-7.34	20240105	3385	6.35	20240125	5700	-36.84	20230703	3385	6.35	20240125	1.42	N	012610	500	208 억		1409920	N	N	0	N	00	N
159	20240402	110236	57	100.00	KOSPI		화학	N	N	N	N		N	3625	-60	5	-1.63	129878980	35721	51.24	3700	3700	3610	4790	2580	3685	3635.93	3.39	0	-4791	3731	3707	3666	3642	3601	3720	3655	208	1105	500	2650	5	1	41616365	1509	-14.05	0.66	12	0.09	-258.00	5465.00	5700	20230703	-36.40	3385	20240125	7.09	3885	-6.69	20240105	3385	7.09	20240125	5700	-36.40	20230703	3385	7.09	20240125	1.42	N	012610	500	208 억		1409920	N	N	0	N	00	N
160	20240402	100236	57	100.00	KOSPI		화학	N	N	N	N		N	3640	-45	5	-1.22	38118175	10414	14.94	3700	3700	3640	4790	2580	3685	3660.28	3.39	0	-4204	3731	3707	3666	3642	3601	3720	3655	208	1105	500	2650	5	1	41616365	1515	-14.11	0.67	12	0.03	-258.00	5465.00	5700	20230703	-36.14	3385	20240125	7.53	3885	-6.31	20240105	3385	7.53	20240125	5700	-36.14	20230703	3385	7.53	20240125	1.42	N	012610	500	208 억		1409920	N	N	0	N	00	N
161	20240402	090234	57	100.00	KOSPI		화학	N	N	N	N		N	3685	0	3	0.00	2795570	757	1.09	3700	3700	3670	4790	2580	3685	3692.96	3.39	0	-253	3731	3707	3666	3642	3601	3720	3655	208	1105	500	2650	5	1	41616365	1534	-14.28	0.67	12	0.00	-258.00	5465.00	5700	20230703	-35.35	3385	20240125	8.86	3885	-5.15	20240105	3385	8.86	20240125	5700	-35.35	20230703	3385	8.86	20240125	1.42	N	012610	500	208 억		1409920	N	N	0	N	00	N
162	20240401	160234	57	100.00	KOSPI		화학	N	N	N	N		N	3685	60	2	1.66	254036690	69271	112.98	3645	3690	3625	4710	2540	3625	3667.28	3.39	0	5167	3655	3640	3610	3595	3565	3647	3602	208	1085	500	2610	5	1	41616365	1534	-14.28	0.67	12	0.17	-258.00	5465.00	5700	20230703	-35.35	3385	20240125	8.86	3885	-5.15	20240105	3385	8.86	20240125	5700	-35.35	20230703	3385	8.86	20240125	1.43	N	012610	500	208 억		1409143	N	N	1	N	00	N
163	20240401	150235	57	100.00	KOSPI		화학	N	N	N	N		N	3685	60	2	1.66	237197170	64703	105.53	3645	3690	3625	4710	2540	3625	3665.94	3.39	0	5144	3655	3640	3610	3595	3565	3647	3602	208	1085	500	2610	5	1	41616365	1534	-14.28	0.67	12	0.16	-258.00	5465.00	5700	20230703	-35.35	3385	20240125	8.86	3885	-5.15	20240105	3385	8.86	20240125	5700	-35.35	20230703	3385	8.86	20240125	1.43	N	012610	500	208 억		1409143	N	N	1	N	00	N
164	20240401	140234	57	100.00	KOSPI		화학	N	N	N	N		N	3685	60	2	1.66	207020455	56513	92.17	3645	3685	3625	4710	2540	3625	3663.24	3.39	0	6576	3655	3640	3610	3595	3565	3647	3602	208	1085	500	2610	5	1	41616365	1534	-14.28	0.67	12	0.14	-258.00	5465.00	5700	20230703	-35.35	3385	20240125	8.86	3885	-5.15	20240105	3385	8.86	20240125	5700	-35.35	20230703	3385	8.86	20240125	1.43	N	012610	500	208 억		1409143	N	N	1	N	00	N
165	20240401	130235	57	100.00	KOSPI		화학	N	N	N	N		N	3685	60	2	1.66	184909190	50498	82.36	3645	3685	3625	4710	2540	3625	3661.71	3.39	0	6760	3655	3640	3610	3595	3565	3647	3602	208	1085	500	2610	5	1	41616365	1534	-14.28	0.67	12	0.12	-258.00	5465.00	5700	20230703	-35.35	3385	20240125	8.86	3885	-5.15	20240105	3385	8.86	20240125	5700	-35.35	20230703	3385	8.86	20240125	1.43	N	012610	500	208 억		1409143	N	N	1	N	00	N
166	20240401	120236	57	100.00	KOSPI		화학	N	N	N	N		N	3685	60	2	1.66	151278740	41361	67.46	3645	3685	3625	4710	2540	3625	3657.52	3.39	0	6923	3655	3640	3610	3595	3565	3647	3602	208	1085	500	2610	5	1	41616365	1534	-14.28	0.67	12	0.10	-258.00	5465.00	5700	20230703	-35.35	3385	20240125	8.86	3885	-5.15	20240105	3385	8.86	20240125	5700	-35.35	20230703	3385	8.86	20240125	1.43	N	012610	500	208 억		1409143	N	N	1	N	00	N
167	20240401	110236	57	100.00	KOSPI		화학	N	N	N	N		N	3665	40	2	1.10	113473565	31064	50.66	3645	3670	3625	4710	2540	3625	3652.90	3.39	0	4383	3655	3640	3610	3595	3565	3647	3602	208	1085	500	2610	5	1	41616365	1525	-14.21	0.67	12	0.07	-258.00	5465.00	5700	20230703	-35.70	3385	20240125	8.27	3885	-5.66	20240105	3385	8.27	20240125	5700	-35.70	20230703	3385	8.27	20240125	1.43	N	012610	500	208 억		1409143	N	N	1	N	00	N
168	20240401	100233	57	100.00	KOSPI		화학	N	N	N	N		N	3660	35	2	0.97	93580240	25635	41.81	3645	3670	3625	4710	2540	3625	3650.49	3.39	0	3472	3655	3640	3610	3595	3565	3647	3602	208	1085	500	2610	5	1	41616365	1523	-14.19	0.67	12	0.06	-258.00	5465.00	5700	20230703	-35.79	3385	20240125	8.12	3885	-5.79	20240105	3385	8.12	20240125	5700	-35.79	20230703	3385	8.12	20240125	1.43	N	012610	500	208 억		1409143	N	N	1	N	00	N
169	20240401	090233	57	100.00	KOSPI		화학	N	N	N	N		N	3645	20	2	0.55	6948850	1907	3.11	3645	3645	3625	4710	2540	3625	3643.86	3.39	0	-169	3655	3640	3610	3595	3565	3647	3602	208	1085	500	2610	5	1	41616365	1517	-14.13	0.67	12	0.00	-258.00	5465.00	5700	20230703	-36.05	3385	20240125	7.68	3885	-6.18	20240105	3385	7.68	20240125	5700	-36.05	20230703	3385	7.68	20240125	1.43	N	012610	500	208 억		1409143	N	N	1	N	00	N