KissMeData/014530/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	160321	57	100.00	KOSPI		화학	N	N	N	N		N	3910	5	2	0.13	1298092580	332702	97.12	3885	3930	3870	5070	2735	3905	3901.67	1.04	0	41819	3938	3921	3893	3876	3848	3907	3862	174	1165	500	2340	5	1	34869420	1363	9.24	0.66	12	0.95	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.37	N	014530	500	174 억		363338	N	N	0	N	00	N
3	20240430	150319	57	100.00	KOSPI		화학	N	N	N	N		N	3905	0	3	0.00	1252345730	320998	93.71	3885	3930	3870	5070	2735	3905	3901.41	1.04	0	41080	3938	3921	3893	3876	3848	3907	3862	174	1165	500	2340	5	1	34869420	1362	9.23	0.66	12	0.92	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.37	N	014530	500	174 억		363338	N	N	0	N	00	N
4	20240430	140320	57	100.00	KOSPI		화학	N	N	N	N		N	3905	0	3	0.00	1116573750	286190	83.55	3885	3930	3870	5070	2735	3905	3901.51	1.04	0	36560	3938	3921	3893	3876	3848	3907	3862	174	1165	500	2340	5	1	34869420	1362	9.23	0.66	12	0.82	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.37	N	014530	500	174 억		363338	N	N	0	N	00	N
5	20240430	130319	57	100.00	KOSPI		화학	N	N	N	N		N	3910	5	2	0.13	1041756455	267027	77.95	3885	3930	3870	5070	2735	3905	3901.31	1.04	0	34114	3938	3921	3893	3876	3848	3907	3862	174	1165	500	2340	5	1	34869420	1363	9.24	0.66	12	0.77	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.37	N	014530	500	174 억		363338	N	N	0	N	00	N
6	20240430	120320	57	100.00	KOSPI		화학	N	N	N	N		N	3910	5	2	0.13	991582300	254193	74.20	3885	3930	3870	5070	2735	3905	3900.90	1.04	0	36717	3938	3921	3893	3876	3848	3907	3862	174	1165	500	2340	5	1	34869420	1363	9.24	0.66	12	0.73	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.37	N	014530	500	174 억		363338	N	N	0	N	00	N
7	20240430	110319	57	100.00	KOSPI		화학	N	N	N	N		N	3915	10	2	0.26	907440570	232709	67.93	3885	3930	3870	5070	2735	3905	3899.46	1.04	0	41624	3938	3921	3893	3876	3848	3907	3862	174	1165	500	2340	5	1	34869420	1365	9.26	0.66	12	0.67	423.00	5944.00	5870	20231030	-33.30	3540	20230615	10.59	4790	-18.27	20240104	3775	3.71	20240312	5870	-33.30	20231030	3540	10.59	20230615	5.37	N	014530	500	174 억		363338	N	N	0	N	00	N
8	20240430	100317	57	100.00	KOSPI		화학	N	N	N	N		N	3920	15	2	0.38	768059930	197136	57.55	3885	3925	3870	5070	2735	3905	3896.09	1.04	0	47608	3938	3921	3893	3876	3848	3907	3862	174	1165	500	2340	5	1	34869420	1367	9.27	0.66	12	0.57	423.00	5944.00	5870	20231030	-33.22	3540	20230615	10.73	4790	-18.16	20240104	3775	3.84	20240312	5870	-33.22	20231030	3540	10.73	20230615	5.37	N	014530	500	174 억		363338	N	N	0	N	00	N
9	20240430	090325	57	100.00	KOSPI		화학	N	N	N	N		N	3905	0	3	0.00	115926280	29806	8.70	3885	3920	3875	5070	2735	3905	3889.32	1.04	0	9354	3938	3921	3893	3876	3848	3907	3862	174	1165	500	2340	5	1	34869420	1362	9.23	0.66	12	0.09	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.37	N	014530	500	174 억		363338	N	N	0	N	00	N
10	20240429	160317	57	100.00	KOSPI		화학	N	N	N	N		N	3905	-15	5	-0.38	1312420900	337775	103.56	3910	3910	3865	5090	2745	3920	3885.23	0.96	0	26815	3973	3946	3933	3906	3893	3940	3900	174	1170	500	2350	5	1	34869420	1362	9.23	0.66	12	0.97	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.52	N	014530	500	174 억		336489	N	N	10	N	00	N
11	20240429	150318	57	100.00	KOSPI		화학	N	N	N	N		N	3900	-20	5	-0.51	1228913670	316373	97.00	3910	3910	3865	5090	2745	3920	3884.35	0.96	0	26889	3973	3946	3933	3906	3893	3940	3900	174	1170	500	2350	5	1	34869420	1360	9.22	0.66	12	0.91	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.52	N	014530	500	174 억		336489	N	N	10	N	00	N
12	20240429	140315	57	100.00	KOSPI		화학	N	N	N	N		N	3900	-20	5	-0.51	1154287410	297207	91.13	3910	3910	3865	5090	2745	3920	3883.75	0.96	0	25282	3973	3946	3933	3906	3893	3940	3900	174	1170	500	2350	5	1	34869420	1360	9.22	0.66	12	0.85	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.52	N	014530	500	174 억		336489	N	N	10	N	00	N
13	20240429	130319	57	100.00	KOSPI		화학	N	N	N	N		N	3890	-30	5	-0.77	1081848125	278587	85.42	3910	3910	3865	5090	2745	3920	3883.30	0.96	0	18822	3973	3946	3933	3906	3893	3940	3900	174	1170	500	2350	5	1	34869420	1356	9.20	0.65	12	0.80	423.00	5944.00	5870	20231030	-33.73	3540	20230615	9.89	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3540	9.89	20230615	5.52	N	014530	500	174 억		336489	N	N	10	N	00	N
14	20240429	120317	57	100.00	KOSPI		화학	N	N	N	N		N	3890	-30	5	-0.77	1015775675	261596	80.21	3910	3910	3865	5090	2745	3920	3882.95	0.96	0	13420	3973	3946	3933	3906	3893	3940	3900	174	1170	500	2350	5	1	34869420	1356	9.20	0.65	12	0.75	423.00	5944.00	5870	20231030	-33.73	3540	20230615	9.89	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3540	9.89	20230615	5.52	N	014530	500	174 억		336489	N	N	10	N	00	N
15	20240429	110308	57	100.00	KOSPI		화학	N	N	N	N		N	3885	-35	5	-0.89	923016270	237724	72.89	3910	3910	3865	5090	2745	3920	3882.67	0.96	0	11107	3973	3946	3933	3906	3893	3940	3900	174	1170	500	2350	5	1	34869420	1355	9.18	0.65	12	0.68	423.00	5944.00	5870	20231030	-33.82	3540	20230615	9.75	4790	-18.89	20240104	3775	2.91	20240312	5870	-33.82	20231030	3540	9.75	20230615	5.52	N	014530	500	174 억		336489	N	N	10	N	00	N
16	20240429	100318	57	100.00	KOSPI		화학	N	N	N	N		N	3890	-30	5	-0.77	764430680	196888	60.37	3910	3910	3865	5090	2745	3920	3882.51	0.96	0	11039	3973	3946	3933	3906	3893	3940	3900	174	1170	500	2350	5	1	34869420	1356	9.20	0.65	12	0.56	423.00	5944.00	5870	20231030	-33.73	3540	20230615	9.89	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3540	9.89	20230615	5.52	N	014530	500	174 억		336489	N	N	10	N	00	N
17	20240429	090319	57	100.00	KOSPI		화학	N	N	N	N		N	3875	-45	5	-1.15	290791145	74738	22.92	3910	3910	3870	5090	2745	3920	3890.69	0.96	0	-25923	3973	3946	3933	3906	3893	3940	3900	174	1170	500	2350	5	1	34869420	1351	9.16	0.65	12	0.21	423.00	5944.00	5870	20231030	-33.99	3540	20230615	9.46	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3540	9.46	20230615	5.52	N	014530	500	174 억		336489	N	N	10	N	00	N
18	20240426	160317	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-20	5	-0.51	1248065695	317418	44.69	3945	3960	3920	5120	2760	3940	3932.19	1.00	0	-12577	4020	3980	3955	3915	3890	3967	3902	174	1180	500	2360	5	1	34869420	1367	9.27	0.66	12	0.91	423.00	5944.00	5870	20231030	-33.22	3540	20230615	10.73	4790	-18.16	20240104	3775	3.84	20240312	5870	-33.22	20231030	3540	10.73	20230615	5.38	N	014530	500	174 억		349151	N	N	10	N	00	N
19	20240426	150318	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-10	5	-0.25	1119460005	284628	40.07	3945	3960	3920	5120	2760	3940	3933.04	1.00	0	-12165	4020	3980	3955	3915	3890	3967	3902	174	1180	500	2360	5	1	34869420	1370	9.29	0.66	12	0.82	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	5.38	N	014530	500	174 억		349151	N	N	0	N	00	N
20	20240426	140317	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-15	5	-0.38	914700020	232459	32.73	3945	3960	3925	5120	2760	3940	3934.87	1.00	0	-11863	4020	3980	3955	3915	3890	3967	3902	174	1180	500	2360	5	1	34869420	1369	9.28	0.66	12	0.67	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.38	N	014530	500	174 억		349151	N	N	0	N	00	N
21	20240426	130316	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-15	5	-0.38	715355910	181709	25.58	3945	3960	3925	5120	2760	3940	3936.81	1.00	0	-11150	4020	3980	3955	3915	3890	3967	3902	174	1180	500	2360	5	1	34869420	1369	9.28	0.66	12	0.52	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.38	N	014530	500	174 억		349151	N	N	0	N	00	N
22	20240426	120317	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-5	5	-0.13	570121610	144743	20.38	3945	3960	3925	5120	2760	3940	3938.85	1.00	0	-6575	4020	3980	3955	3915	3890	3967	3902	174	1180	500	2360	5	1	34869420	1372	9.30	0.66	12	0.42	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.38	N	014530	500	174 억		349151	N	N	0	N	00	N
23	20240426	110317	57	100.00	KOSPI		화학	N	N	N	N		N	3940	0	3	0.00	467553140	118676	16.71	3945	3960	3925	5120	2760	3940	3939.74	1.00	0	-9237	4020	3980	3955	3915	3890	3967	3902	174	1180	500	2360	5	1	34869420	1374	9.31	0.66	12	0.34	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.38	N	014530	500	174 억		349151	N	N	0	N	00	N
24	20240426	100316	57	100.00	KOSPI		화학	N	N	N	N		N	3955	15	2	0.38	229141185	58119	8.18	3945	3960	3930	5120	2760	3940	3942.66	1.00	0	-700	4020	3980	3955	3915	3890	3967	3902	174	1180	500	2360	5	1	34869420	1379	9.35	0.67	12	0.17	423.00	5944.00	5870	20231030	-32.62	3540	20230615	11.72	4790	-17.43	20240104	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	5.38	N	014530	500	174 억		349151	N	N	0	N	00	N
25	20240426	090318	57	100.00	KOSPI		화학	N	N	N	N		N	3950	10	2	0.25	39801085	10092	1.42	3945	3960	3935	5120	2760	3940	3944.17	1.00	0	2969	4020	3980	3955	3915	3890	3967	3902	174	1180	500	2360	5	1	34869420	1377	9.34	0.66	12	0.03	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.38	N	014530	500	174 억		349151	N	N	0	N	00	N
26	20240425	160315	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-45	5	-1.13	2751707525	696397	146.97	3970	3995	3930	5180	2790	3985	3951.33	1.36	0	-123485	4035	4010	3980	3955	3925	4022	3967	174	1195	500	2390	5	1	34869420	1374	9.31	0.66	12	2.00	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.11	N	014530	500	174 억		472636	N	N	0	N	00	N
27	20240425	150318	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-45	5	-1.13	2531054280	640312	135.13	3970	3995	3930	5180	2790	3985	3952.82	1.36	0	-105574	4035	4010	3980	3955	3925	4022	3967	174	1195	500	2390	5	1	34869420	1374	9.31	0.66	12	1.84	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.11	N	014530	500	174 억		472636	N	N	0	N	00	N
28	20240425	140316	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-40	5	-1.00	2384270995	603096	127.28	3970	3995	3930	5180	2790	3985	3953.36	1.36	0	-98796	4035	4010	3980	3955	3925	4022	3967	174	1195	500	2390	5	1	34869420	1376	9.33	0.66	12	1.73	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	5.11	N	014530	500	174 억		472636	N	N	0	N	00	N
29	20240425	130317	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-45	5	-1.13	2257394195	570910	120.49	3970	3995	3930	5180	2790	3985	3954.01	1.36	0	-90159	4035	4010	3980	3955	3925	4022	3967	174	1195	500	2390	5	1	34869420	1374	9.31	0.66	12	1.64	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.11	N	014530	500	174 억		472636	N	N	0	N	00	N
30	20240425	120315	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-35	5	-0.88	1738921315	439265	92.70	3970	3995	3930	5180	2790	3985	3958.68	1.36	0	-69593	4035	4010	3980	3955	3925	4022	3967	174	1195	500	2390	5	1	34869420	1377	9.34	0.66	12	1.26	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.11	N	014530	500	174 억		472636	N	N	0	N	00	N
31	20240425	110316	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-30	5	-0.75	1562418035	394587	83.27	3970	3995	3930	5180	2790	3985	3959.60	1.36	0	-65370	4035	4010	3980	3955	3925	4022	3967	174	1195	500	2390	5	1	34869420	1379	9.35	0.67	12	1.13	423.00	5944.00	5870	20231030	-32.62	3540	20230615	11.72	4790	-17.43	20240104	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	5.11	N	014530	500	174 억		472636	N	N	0	N	00	N
32	20240425	100316	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-35	5	-0.88	749838615	189791	40.05	3970	3995	3930	5180	2790	3985	3950.79	1.36	0	-35581	4035	4010	3980	3955	3925	4022	3967	174	1195	500	2390	5	1	34869420	1377	9.34	0.66	12	0.54	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.11	N	014530	500	174 억		472636	N	N	0	N	00	N
33	20240425	090316	57	100.00	KOSPI		화학	N	N	N	N		N	3990	5	2	0.13	50071880	12605	2.66	3970	3990	3965	5180	2790	3985	3971.96	1.36	0	5773	4035	4010	3980	3955	3925	4022	3967	174	1195	500	2390	5	1	34869420	1391	9.43	0.67	12	0.04	423.00	5944.00	5870	20231030	-32.03	3540	20230615	12.71	4790	-16.70	20240104	3775	5.70	20240312	5870	-32.03	20231030	3540	12.71	20230615	5.11	N	014530	500	174 억		472636	N	N	0	N	00	N
34	20240424	160314	57	100.00	KOSPI		화학	N	N	N	N		N	3985	35	2	0.89	1807343070	455115	29.77	3950	4005	3950	5130	2765	3950	3971.30	1.22	0	47099	4173	4061	4003	3891	3833	4032	3862	174	1180	500	2370	5	1	34869420	1390	9.42	0.67	12	1.31	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	4790	-16.81	20240104	3775	5.56	20240312	5870	-32.11	20231030	3540	12.57	20230615	5.35	N	014530	500	174 억		425790	N	N	0	N	00	N
35	20240424	150315	57	100.00	KOSPI		화학	N	N	N	N		N	3985	35	2	0.89	1655575595	417021	27.28	3950	4005	3950	5130	2765	3950	3970.15	1.22	0	41148	4173	4061	4003	3891	3833	4032	3862	174	1180	500	2370	5	1	34869420	1390	9.42	0.67	12	1.20	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	4790	-16.81	20240104	3775	5.56	20240312	5870	-32.11	20231030	3540	12.57	20230615	5.35	N	014530	500	174 억		425790	N	N	0	N	00	N
36	20240424	140314	57	100.00	KOSPI		화학	N	N	N	N		N	3975	25	2	0.63	1507531035	379811	24.84	3950	4005	3950	5130	2765	3950	3969.31	1.22	0	38591	4173	4061	4003	3891	3833	4032	3862	174	1180	500	2370	5	1	34869420	1386	9.40	0.67	12	1.09	423.00	5944.00	5870	20231030	-32.28	3540	20230615	12.29	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3540	12.29	20230615	5.35	N	014530	500	174 억		425790	N	N	0	N	00	N
37	20240424	130319	57	100.00	KOSPI		화학	N	N	N	N		N	3980	30	2	0.76	1316272080	331641	21.69	3950	4005	3950	5130	2765	3950	3969.14	1.22	0	36101	4173	4061	4003	3891	3833	4032	3862	174	1180	500	2370	5	1	34869420	1388	9.41	0.67	12	0.95	423.00	5944.00	5870	20231030	-32.20	3540	20230615	12.43	4790	-16.91	20240104	3775	5.43	20240312	5870	-32.20	20231030	3540	12.43	20230615	5.35	N	014530	500	174 억		425790	N	N	0	N	00	N
38	20240424	120315	57	100.00	KOSPI		화학	N	N	N	N		N	3965	15	2	0.38	1159522810	292221	19.11	3950	4005	3950	5130	2765	3950	3968.15	1.22	0	38087	4173	4061	4003	3891	3833	4032	3862	174	1180	500	2370	5	1	34869420	1383	9.37	0.67	12	0.84	423.00	5944.00	5870	20231030	-32.45	3540	20230615	12.01	4790	-17.22	20240104	3775	5.03	20240312	5870	-32.45	20231030	3540	12.01	20230615	5.35	N	014530	500	174 억		425790	N	N	0	N	00	N
39	20240424	110314	57	100.00	KOSPI		화학	N	N	N	N		N	3965	15	2	0.38	985286490	248275	16.24	3950	4005	3950	5130	2765	3950	3968.75	1.22	0	38686	4173	4061	4003	3891	3833	4032	3862	174	1180	500	2370	5	1	34869420	1383	9.37	0.67	12	0.71	423.00	5944.00	5870	20231030	-32.45	3540	20230615	12.01	4790	-17.22	20240104	3775	5.03	20240312	5870	-32.45	20231030	3540	12.01	20230615	5.35	N	014530	500	174 억		425790	N	N	0	N	00	N
40	20240424	100314	57	100.00	KOSPI		화학	N	N	N	N		N	4005	55	2	1.39	613198785	154603	10.11	3950	4005	3950	5130	2765	3950	3966.60	1.22	0	37867	4173	4061	4003	3891	3833	4032	3862	174	1180	500	2370	5	1	34869420	1397	9.47	0.67	12	0.44	423.00	5944.00	5870	20231030	-31.77	3540	20230615	13.14	4790	-16.39	20240104	3775	6.09	20240312	5870	-31.77	20231030	3540	13.14	20230615	5.35	N	014530	500	174 억		425790	N	N	0	N	00	N
41	20240424	090315	57	100.00	KOSPI		화학	N	N	N	N		N	4000	50	2	1.27	184740345	46620	3.05	3950	4000	3950	5130	2765	3950	3963.55	1.22	0	14684	4173	4061	4003	3891	3833	4032	3862	174	1180	500	2370	5	1	34869420	1395	9.46	0.67	12	0.13	423.00	5944.00	5870	20231030	-31.86	3540	20230615	12.99	4790	-16.49	20240104	3775	5.96	20240312	5870	-31.86	20231030	3540	12.99	20230615	5.35	N	014530	500	174 억		425790	N	N	0	N	00	N
42	20240423	160305	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-55	5	-1.37	5974990180	1490471	91.46	3985	4115	3945	5200	2805	4005	4008.95	1.89	0	-222302	4181	4092	4041	3952	3901	4067	3927	174	1195	500	2400	5	1	34869420	1377	9.34	0.66	12	4.27	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.31	N	014530	500	174 억		660250	N	N	0	N	00	N
43	20240423	150313	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-50	5	-1.25	5612949670	1398817	85.83	3985	4115	3950	5200	2805	4005	4012.65	1.89	0	-214706	4181	4092	4041	3952	3901	4067	3927	174	1195	500	2400	5	1	34869420	1379	9.35	0.67	12	4.01	423.00	5944.00	5870	20231030	-32.62	3540	20230615	11.72	4790	-17.43	20240104	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	5.31	N	014530	500	174 억		660250	N	N	0	N	00	N
44	20240423	140315	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-45	5	-1.12	5069124215	1261308	77.40	3985	4115	3950	5200	2805	4005	4018.96	1.89	0	-196565	4181	4092	4041	3952	3901	4067	3927	174	1195	500	2400	5	1	34869420	1381	9.36	0.67	12	3.62	423.00	5944.00	5870	20231030	-32.54	3540	20230615	11.86	4790	-17.33	20240104	3775	4.90	20240312	5870	-32.54	20231030	3540	11.86	20230615	5.31	N	014530	500	174 억		660250	N	N	0	N	00	N
45	20240423	130313	57	100.00	KOSPI		화학	N	N	N	N		N	3970	-35	5	-0.87	4681246275	1163339	71.39	3985	4115	3950	5200	2805	4005	4024.00	1.89	0	-197736	4181	4092	4041	3952	3901	4067	3927	174	1195	500	2400	5	1	34869420	1384	9.39	0.67	12	3.34	423.00	5944.00	5870	20231030	-32.37	3540	20230615	12.15	4790	-17.12	20240104	3775	5.17	20240312	5870	-32.37	20231030	3540	12.15	20230615	5.31	N	014530	500	174 억		660250	N	N	0	N	00	N
46	20240423	120313	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-5	5	-0.12	3709458000	918537	56.36	3985	4115	3985	5200	2805	4005	4038.50	1.89	0	-164707	4181	4092	4041	3952	3901	4067	3927	174	1195	500	2400	5	1	34869420	1395	9.46	0.67	12	2.63	423.00	5944.00	5870	20231030	-31.86	3540	20230615	12.99	4790	-16.49	20240104	3775	5.96	20240312	5870	-31.86	20231030	3540	12.99	20230615	5.31	N	014530	500	174 억		660250	N	N	0	N	00	N
47	20240423	110313	57	100.00	KOSPI		화학	N	N	N	N		N	4085	80	2	2.00	2143856985	531076	32.59	3985	4105	3985	5200	2805	4005	4036.92	1.89	0	-85099	4181	4092	4041	3952	3901	4067	3927	174	1195	500	2400	5	1	34869420	1424	9.66	0.69	12	1.52	423.00	5944.00	5870	20231030	-30.41	3540	20230615	15.40	4790	-14.72	20240104	3775	8.21	20240312	5870	-30.41	20231030	3540	15.40	20230615	5.31	N	014530	500	174 억		660250	N	N	0	N	00	N
48	20240423	100314	57	100.00	KOSPI		화학	N	N	N	N		N	4040	35	2	0.87	916610975	228345	14.01	3985	4055	3985	5200	2805	4005	4014.22	1.89	0	-8277	4181	4092	4041	3952	3901	4067	3927	174	1195	500	2400	5	1	34869420	1409	9.55	0.68	12	0.65	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	4790	-15.66	20240104	3775	7.02	20240312	5870	-31.18	20231030	3540	14.12	20230615	5.31	N	014530	500	174 억		660250	N	N	0	N	00	N
49	20240423	090313	57	100.00	KOSPI		화학	N	N	N	N		N	4010	5	2	0.12	137036915	34287	2.10	3985	4020	3985	5200	2805	4005	3996.33	1.89	0	13849	4181	4092	4041	3952	3901	4067	3927	174	1195	500	2400	5	1	34869420	1398	9.48	0.67	12	0.10	423.00	5944.00	5870	20231030	-31.69	3540	20230615	13.28	4790	-16.28	20240104	3775	6.23	20240312	5870	-31.69	20231030	3540	13.28	20230615	5.31	N	014530	500	174 억		660250	N	N	0	N	00	N
50	20240422	160313	57	100.00	KOSPI		화학	N	N	N	N		N	4005	-235	5	-5.54	6500048300	1607672	10.13	4075	4130	3990	5510	2970	4240	4042.88	1.36	0	188968	5106	4672	4296	3862	3486	4890	4080	174	1270	500	2540	5	1	34869420	1397	9.47	0.67	12	4.61	423.00	5944.00	5870	20231030	-31.77	3540	20230615	13.14	4790	-16.39	20240104	3775	6.09	20240312	5870	-31.77	20231030	3540	13.14	20230615	5.60	N	014530	500	174 억		475711	N	N	0	N	00	N
51	20240422	150312	57	100.00	KOSPI		화학	N	N	N	N		N	4015	-225	5	-5.31	6213967620	1536479	9.69	4075	4130	3990	5510	2970	4240	4043.96	1.36	0	194423	5106	4672	4296	3862	3486	4890	4080	174	1270	500	2540	5	1	34869420	1400	9.49	0.68	12	4.41	423.00	5944.00	5870	20231030	-31.60	3540	20230615	13.42	4790	-16.18	20240104	3775	6.36	20240312	5870	-31.60	20231030	3540	13.42	20230615	5.60	N	014530	500	174 억		475711	N	N	0	N	00	N
52	20240422	140312	57	100.00	KOSPI		화학	N	N	N	N		N	4035	-205	5	-4.83	5696004900	1407624	8.87	4075	4130	3990	5510	2970	4240	4046.18	1.36	0	217217	5106	4672	4296	3862	3486	4890	4080	174	1270	500	2540	5	1	34869420	1407	9.54	0.68	12	4.04	423.00	5944.00	5870	20231030	-31.26	3540	20230615	13.98	4790	-15.76	20240104	3775	6.89	20240312	5870	-31.26	20231030	3540	13.98	20230615	5.60	N	014530	500	174 억		475711	N	N	0	N	00	N
53	20240422	130311	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-190	5	-4.48	5140780330	1270257	8.01	4075	4130	3990	5510	2970	4240	4046.65	1.36	0	200997	5106	4672	4296	3862	3486	4890	4080	174	1270	500	2540	5	1	34869420	1412	9.57	0.68	12	3.64	423.00	5944.00	5870	20231030	-31.01	3540	20230615	14.41	4790	-15.45	20240104	3775	7.28	20240312	5870	-31.01	20231030	3540	14.41	20230615	5.60	N	014530	500	174 억		475711	N	N	0	N	00	N
54	20240422	120312	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-170	5	-4.01	4748458155	1173590	7.40	4075	4130	3990	5510	2970	4240	4045.67	1.36	0	195917	5106	4672	4296	3862	3486	4890	4080	174	1270	500	2540	5	1	34869420	1419	9.62	0.68	12	3.37	423.00	5944.00	5870	20231030	-30.66	3540	20230615	14.97	4790	-15.03	20240104	3775	7.81	20240312	5870	-30.66	20231030	3540	14.97	20230615	5.60	N	014530	500	174 억		475711	N	N	0	N	00	N
55	20240422	110312	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-190	5	-4.48	4206003900	1040292	6.56	4075	4130	3990	5510	2970	4240	4042.61	1.36	0	152477	5106	4672	4296	3862	3486	4890	4080	174	1270	500	2540	5	1	34869420	1412	9.57	0.68	12	2.98	423.00	5944.00	5870	20231030	-31.01	3540	20230615	14.41	4790	-15.45	20240104	3775	7.28	20240312	5870	-31.01	20231030	3540	14.41	20230615	5.60	N	014530	500	174 억		475711	N	N	0	N	00	N
56	20240422	100312	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-150	5	-3.54	3658025580	905623	5.71	4075	4130	3990	5510	2970	4240	4038.66	1.36	0	124202	5106	4672	4296	3862	3486	4890	4080	174	1270	500	2540	5	1	34869420	1426	9.67	0.69	12	2.60	423.00	5944.00	5870	20231030	-30.32	3540	20230615	15.54	4790	-14.61	20240104	3775	8.34	20240312	5870	-30.32	20231030	3540	15.54	20230615	5.60	N	014530	500	174 억		475711	N	N	0	N	00	N
57	20240422	090312	57	100.00	KOSPI		화학	N	N	N	N		N	4025	-215	5	-5.07	1267947910	313777	1.98	4075	4115	4000	5510	2970	4240	4039.27	1.36	0	-27436	5106	4672	4296	3862	3486	4890	4080	174	1270	500	2540	5	1	34869420	1403	9.52	0.68	12	0.90	423.00	5944.00	5870	20231030	-31.43	3540	20230615	13.70	4790	-15.97	20240104	3775	6.62	20240312	5870	-31.43	20231030	3540	13.70	20230615	5.60	N	014530	500	174 억		475711	N	N	0	N	00	N
58	20240419	160301	57	100.00	KOSPI		화학	N	N	N	N		N	4240	310	2	7.89	69427635480	15743705	2255.58	3930	4730	3920	5100	2755	3930	4410.11	0.73	0	233078	4036	3982	3921	3867	3806	4010	3895	174	1170	500	2350	5	1	34869420	1478	10.02	0.71	12	45.15	423.00	5944.00	5870	20231030	-27.77	3540	20230615	19.77	4790	-11.48	20240104	3775	12.32	20240312	5870	-27.77	20231030	3540	19.77	20230615	5.34	N	014530	500	174 억		253092	N	N	0	N	00	N
59	20240419	150302	57	100.00	KOSPI		화학	N	N	N	N		N	4250	320	2	8.14	67881352350	15377270	2203.08	3930	4730	3920	5100	2755	3930	4414.43	0.73	0	200502	4036	3982	3921	3867	3806	4010	3895	174	1170	500	2350	5	1	34869420	1482	10.05	0.72	12	44.10	423.00	5944.00	5870	20231030	-27.60	3540	20230615	20.06	4790	-11.27	20240104	3775	12.58	20240312	5870	-27.60	20231030	3540	20.06	20230615	5.34	N	014530	500	174 억		253092	N	N	0	N	00	N
60	20240419	140300	57	100.00	KOSPI		화학	N	N	N	N		N	4255	325	2	8.27	63881286075	14435368	2068.14	3930	4730	3920	5100	2755	3930	4425.37	0.73	0	164885	4036	3982	3921	3867	3806	4010	3895	174	1170	500	2350	5	1	34869420	1484	10.06	0.72	12	41.40	423.00	5944.00	5870	20231030	-27.51	3540	20230615	20.20	4790	-11.17	20240104	3775	12.72	20240312	5870	-27.51	20231030	3540	20.20	20230615	5.34	N	014530	500	174 억		253092	N	N	0	N	00	N
61	20240419	130302	57	100.00	KOSPI		화학	N	N	N	N		N	4350	420	2	10.69	60306385920	13603409	1948.94	3930	4730	3920	5100	2755	3930	4433.23	0.73	0	152756	4036	3982	3921	3867	3806	4010	3895	174	1170	500	2350	5	1	34869420	1517	10.28	0.73	12	39.01	423.00	5944.00	5870	20231030	-25.89	3540	20230615	22.88	4790	-9.19	20240104	3775	15.23	20240312	5870	-25.89	20231030	3540	22.88	20230615	5.34	N	014530	500	174 억		253092	N	N	0	N	00	N
62	20240419	120301	57	100.00	KOSPI		화학	N	N	N	N		N	4550	620	2	15.78	47720674930	10739414	1538.62	3930	4730	3920	5100	2755	3930	4443.57	0.73	0	-24403	4036	3982	3921	3867	3806	4010	3895	174	1170	500	2350	5	1	34869420	1587	10.76	0.77	12	30.80	423.00	5944.00	5870	20231030	-22.49	3540	20230615	28.53	4790	-5.01	20240104	3775	20.53	20240312	5870	-22.49	20231030	3540	28.53	20230615	5.34	N	014530	500	174 억		253092	N	N	0	N	00	N
63	20240419	110302	57	100.00	KOSPI		화학	N	N	N	N		N	4415	485	2	12.34	15213570225	3573532	511.98	3930	4465	3920	5100	2755	3930	4257.40	0.73	0	-99142	4036	3982	3921	3867	3806	4010	3895	174	1170	500	2350	5	1	34869420	1539	10.44	0.74	12	10.25	423.00	5944.00	5870	20231030	-24.79	3540	20230615	24.72	4790	-7.83	20240104	3775	16.95	20240312	5870	-24.79	20231030	3540	24.72	20230615	5.34	N	014530	500	174 억		253092	N	N	0	N	00	N
64	20240419	100301	57	100.00	KOSPI		화학	N	N	N	N		N	3950	20	2	0.51	834071155	210692	30.19	3930	4005	3920	5100	2755	3930	3958.89	0.73	0	1152	4036	3982	3921	3867	3806	4010	3895	174	1170	500	2350	5	1	34869420	1377	9.34	0.66	12	0.60	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.34	N	014530	500	174 억		253092	N	N	0	N	00	N
65	20240419	090258	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-10	5	-0.25	69015690	17596	2.52	3930	3940	3920	5100	2755	3930	3921.66	0.73	0	701	4036	3982	3921	3867	3806	4010	3895	174	1170	500	2350	5	1	34869420	1367	9.27	0.66	12	0.05	423.00	5944.00	5870	20231030	-33.22	3540	20230615	10.73	4790	-18.16	20240104	3775	3.84	20240312	5870	-33.22	20231030	3540	10.73	20230615	5.34	N	014530	500	174 억		253092	N	N	0	N	00	N
66	20240418	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-90	5	-2.24	2688488660	688361	61.99	3895	3975	3860	5220	2815	4020	3905.56	0.51	0	68882	4193	4106	4053	3966	3913	4080	3940	174	1200	500	2410	5	1	34869420	1370	9.29	0.66	12	1.97	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	4.88	N	014530	500	174 억		178676	N	N	0	N	00	N
67	20240418	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	-75	5	-1.87	2492490365	638544	57.50	3895	3975	3860	5220	2815	4020	3903.32	0.51	0	47074	4193	4106	4053	3966	3913	4080	3940	174	1200	500	2410	5	1	34869420	1376	9.33	0.66	12	1.83	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	4.88	N	014530	500	174 억		178676	N	N	0	N	00	N
68	20240418	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	-75	5	-1.87	2326936985	596510	53.72	3895	3975	3860	5220	2815	4020	3900.83	0.51	0	44847	4193	4106	4053	3966	3913	4080	3940	174	1200	500	2410	5	1	34869420	1376	9.33	0.66	12	1.71	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	4.88	N	014530	500	174 억		178676	N	N	0	N	00	N
69	20240418	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-90	5	-2.24	2120184870	544042	48.99	3895	3950	3860	5220	2815	4020	3897.00	0.51	0	34346	4193	4106	4053	3966	3913	4080	3940	174	1200	500	2410	5	1	34869420	1370	9.29	0.66	12	1.56	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	4.88	N	014530	500	174 억		178676	N	N	0	N	00	N
70	20240418	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	-85	5	-2.11	2027335700	520411	46.86	3895	3950	3860	5220	2815	4020	3895.54	0.51	0	27615	4193	4106	4053	3966	3913	4080	3940	174	1200	500	2410	5	1	34869420	1372	9.30	0.66	12	1.49	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	4.88	N	014530	500	174 억		178676	N	N	0	N	00	N
71	20240418	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-95	5	-2.36	1837266405	472035	42.51	3895	3950	3860	5220	2815	4020	3892.11	0.51	0	20695	4193	4106	4053	3966	3913	4080	3940	174	1200	500	2410	5	1	34869420	1369	9.28	0.66	12	1.35	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	4.88	N	014530	500	174 억		178676	N	N	0	N	00	N
72	20240418	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	-85	5	-2.11	1539346770	396257	35.68	3895	3950	3860	5220	2815	4020	3884.57	0.51	0	8479	4193	4106	4053	3966	3913	4080	3940	174	1200	500	2410	5	1	34869420	1372	9.30	0.66	12	1.14	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	4.88	N	014530	500	174 억		178676	N	N	0	N	00	N
73	20240418	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-150	5	-3.73	565330940	145356	13.09	3895	3950	3860	5220	2815	4020	3888.89	0.51	0	-7599	4193	4106	4053	3966	3913	4080	3940	174	1200	500	2410	5	1	34869420	1349	9.15	0.65	12	0.42	423.00	5944.00	5870	20231030	-34.07	3540	20230615	9.32	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3540	9.32	20230615	4.88	N	014530	500	174 억		178676	N	N	0	N	00	N
74	20240417	160256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-175	5	-4.17	4271315945	1055594	28.97	4120	4140	4000	5450	2940	4195	4046.14	0.68	0	-53577	4545	4370	4205	4030	3865	4457	4117	174	1255	500	2510	5	1	34869420	1402	9.50	0.68	12	3.03	423.00	5944.00	5870	20231030	-31.52	3530	20230411	13.88	4790	-16.08	20240104	3775	6.49	20240312	5870	-31.52	20231030	3540	13.56	20230615	4.78	N	014530	500	174 억		238127	N	N	1	N	00	N
75	20240417	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-160	5	-3.81	3981632455	983760	26.99	4120	4140	4000	5450	2940	4195	4047.00	0.68	0	-59008	4545	4370	4205	4030	3865	4457	4117	174	1255	500	2510	5	1	34869420	1407	9.54	0.68	12	2.82	423.00	5944.00	5870	20231030	-31.26	3530	20230411	14.31	4790	-15.76	20240104	3775	6.89	20240312	5870	-31.26	20231030	3540	13.98	20230615	4.78	N	014530	500	174 억		238127	N	N	1	N	00	N
76	20240417	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4045	-150	5	-3.58	3555332745	877855	24.09	4120	4140	4000	5450	2940	4195	4049.63	0.68	0	-58932	4545	4370	4205	4030	3865	4457	4117	174	1255	500	2510	5	1	34869420	1410	9.56	0.68	12	2.52	423.00	5944.00	5870	20231030	-31.09	3530	20230411	14.59	4790	-15.55	20240104	3775	7.15	20240312	5870	-31.09	20231030	3540	14.27	20230615	4.78	N	014530	500	174 억		238127	N	N	1	N	00	N
77	20240417	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-145	5	-3.46	3322526925	820142	22.50	4120	4140	4000	5450	2940	4195	4050.74	0.68	0	-56914	4545	4370	4205	4030	3865	4457	4117	174	1255	500	2510	5	1	34869420	1412	9.57	0.68	12	2.35	423.00	5944.00	5870	20231030	-31.01	3530	20230411	14.73	4790	-15.45	20240104	3775	7.28	20240312	5870	-31.01	20231030	3540	14.41	20230615	4.78	N	014530	500	174 억		238127	N	N	1	N	00	N
78	20240417	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-135	5	-3.22	3029494445	747543	20.51	4120	4140	4000	5450	2940	4195	4052.15	0.68	0	-56571	4545	4370	4205	4030	3865	4457	4117	174	1255	500	2510	5	1	34869420	1416	9.60	0.68	12	2.14	423.00	5944.00	5870	20231030	-30.83	3530	20230411	15.01	4790	-15.24	20240104	3775	7.55	20240312	5870	-30.83	20231030	3540	14.69	20230615	4.78	N	014530	500	174 억		238127	N	N	1	N	00	N
79	20240417	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-110	5	-2.62	2810927100	693842	19.04	4120	4140	4000	5450	2940	4195	4050.76	0.68	0	-57578	4545	4370	4205	4030	3865	4457	4117	174	1255	500	2510	5	1	34869420	1424	9.66	0.69	12	1.99	423.00	5944.00	5870	20231030	-30.41	3530	20230411	15.72	4790	-14.72	20240104	3775	8.21	20240312	5870	-30.41	20231030	3540	15.40	20230615	4.78	N	014530	500	174 억		238127	N	N	1	N	00	N
80	20240417	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-145	5	-3.46	2033174235	503464	13.82	4120	4135	4000	5450	2940	4195	4037.63	0.68	0	-46484	4545	4370	4205	4030	3865	4457	4117	174	1255	500	2510	5	1	34869420	1412	9.57	0.68	12	1.44	423.00	5944.00	5870	20231030	-31.01	3530	20230411	14.73	4790	-15.45	20240104	3775	7.28	20240312	5870	-31.01	20231030	3540	14.41	20230615	4.78	N	014530	500	174 억		238127	N	N	1	N	00	N
81	20240417	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-160	5	-3.81	658406380	161737	4.44	4120	4135	4030	5450	2940	4195	4069.00	0.68	0	-44664	4545	4370	4205	4030	3865	4457	4117	174	1255	500	2510	5	1	34869420	1407	9.54	0.68	12	0.46	423.00	5944.00	5870	20231030	-31.26	3530	20230411	14.31	4790	-15.76	20240104	3775	6.89	20240312	5870	-31.26	20231030	3540	13.98	20230615	4.78	N	014530	500	174 억		238127	N	N	1	N	00	N
82	20240416	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4195	135	2	3.33	15195624230	3613774	62.62	4085	4380	4040	5270	2845	4060	4205.00	0.60	0	28029	4600	4330	4180	3910	3760	4255	3835	174	1210	500	2430	5	1	34869420	1463	9.92	0.71	12	10.36	423.00	5944.00	5870	20231030	-28.53	3530	20230410	18.84	4790	-12.42	20240104	3775	11.13	20240312	5870	-28.53	20231030	3540	18.50	20230615	4.71	N	014530	500	174 억		207983	N	N	1	N	00	N
83	20240416	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	115	2	2.83	14658226120	3484915	60.39	4085	4380	4040	5270	2845	4060	4206.26	0.60	0	28663	4600	4330	4180	3910	3760	4255	3835	174	1210	500	2430	5	1	34869420	1456	9.87	0.70	12	9.99	423.00	5944.00	5870	20231030	-28.88	3530	20230410	18.27	4790	-12.84	20240104	3775	10.60	20240312	5870	-28.88	20231030	3540	17.94	20230615	4.71	N	014530	500	174 억		207983	N	N	0	N	00	N
84	20240416	140258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4190	130	2	3.20	13447941745	3195187	55.37	4085	4380	4040	5270	2845	4060	4208.89	0.60	0	44850	4600	4330	4180	3910	3760	4255	3835	174	1210	500	2430	5	1	34869420	1461	9.91	0.70	12	9.16	423.00	5944.00	5870	20231030	-28.62	3530	20230410	18.70	4790	-12.53	20240104	3775	10.99	20240312	5870	-28.62	20231030	3540	18.36	20230615	4.71	N	014530	500	174 억		207983	N	N	0	N	00	N
85	20240416	130259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	200	2	4.93	12252809440	2912023	50.46	4085	4380	4040	5270	2845	4060	4207.75	0.60	0	43846	4600	4330	4180	3910	3760	4255	3835	174	1210	500	2430	5	1	34869420	1485	10.07	0.72	12	8.35	423.00	5944.00	5870	20231030	-27.43	3530	20230410	20.68	4790	-11.06	20240104	3775	12.85	20240312	5870	-27.43	20231030	3540	20.34	20230615	4.71	N	014530	500	174 억		207983	N	N	0	N	00	N
86	20240416	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	85	2	2.09	10785476745	2563846	44.43	4085	4380	4040	5270	2845	4060	4206.85	0.60	0	30384	4600	4330	4180	3910	3760	4255	3835	174	1210	500	2430	5	1	34869420	1445	9.80	0.70	12	7.35	423.00	5944.00	5870	20231030	-29.39	3530	20230410	17.42	4790	-13.47	20240104	3775	9.80	20240312	5870	-29.39	20231030	3540	17.09	20230615	4.71	N	014530	500	174 억		207983	N	N	0	N	00	N
87	20240416	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4280	220	2	5.42	8332539020	1980510	34.32	4085	4380	4040	5270	2845	4060	4207.40	0.60	0	-49246	4600	4330	4180	3910	3760	4255	3835	174	1210	500	2430	5	1	34869420	1492	10.12	0.72	12	5.68	423.00	5944.00	5870	20231030	-27.09	3530	20230410	21.25	4790	-10.65	20240104	3775	13.38	20240312	5870	-27.09	20231030	3540	20.90	20230615	4.71	N	014530	500	174 억		207983	N	N	0	N	00	N
88	20240416	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	80	2	1.97	3603152380	868436	15.05	4085	4230	4040	5270	2845	4060	4149.19	0.60	0	-29362	4600	4330	4180	3910	3760	4255	3835	174	1210	500	2430	5	1	34869420	1444	9.79	0.70	12	2.49	423.00	5944.00	5870	20231030	-29.47	3530	20230410	17.28	4790	-13.57	20240104	3775	9.67	20240312	5870	-29.47	20231030	3540	16.95	20230615	4.71	N	014530	500	174 억		207983	N	N	0	N	00	N
89	20240416	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	20	2	0.49	423503400	103184	1.79	4085	4140	4070	5270	2845	4060	4105.10	0.60	0	-20896	4600	4330	4180	3910	3760	4255	3835	174	1210	500	2430	5	1	34869420	1423	9.65	0.69	12	0.30	423.00	5944.00	5870	20231030	-30.49	3530	20230410	15.58	4790	-14.82	20240104	3775	8.08	20240312	5870	-30.49	20231030	3540	15.25	20230615	4.71	N	014530	500	174 억		207983	N	N	0	N	00	N
90	20240415	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	45	2	1.12	24431617790	5735647	1003.87	4120	4450	4030	5210	2815	4015	4260.58	0.88	0	-80833	4155	4085	3995	3925	3835	4120	3960	174	1195	500	2400	5	1	34869420	1416	9.60	0.68	12	16.45	423.00	5944.00	5870	20231030	-30.83	3530	20230410	15.01	4790	-15.24	20240104	3775	7.55	20240312	5870	-30.83	20231030	3540	14.69	20230615	4.65	N	014530	500	174 억		305655	N	N	110	N	00	N
91	20240415	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	85	2	2.12	23617914355	5535231	968.79	4120	4450	4070	5210	2815	4015	4267.65	0.88	0	-111427	4155	4085	3995	3925	3835	4120	3960	174	1195	500	2400	5	1	34869420	1430	9.69	0.69	12	15.87	423.00	5944.00	5870	20231030	-30.15	3530	20230410	16.15	4790	-14.41	20240104	3775	8.61	20240312	5870	-30.15	20231030	3540	15.82	20230615	4.65	N	014530	500	174 억		305655	N	N	110	N	00	N
92	20240415	140255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	65	2	1.62	23092361985	5407037	946.35	4120	4450	4070	5210	2815	4015	4271.64	0.88	0	-154710	4155	4085	3995	3925	3835	4120	3960	174	1195	500	2400	5	1	34869420	1423	9.65	0.69	12	15.51	423.00	5944.00	5870	20231030	-30.49	3530	20230410	15.58	4790	-14.82	20240104	3775	8.08	20240312	5870	-30.49	20231030	3540	15.25	20230615	4.65	N	014530	500	174 억		305655	N	N	110	N	00	N
93	20240415	130254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	130	2	3.24	22041615400	5151286	901.59	4120	4450	4105	5210	2815	4015	4279.77	0.88	0	-145918	4155	4085	3995	3925	3835	4120	3960	174	1195	500	2400	5	1	34869420	1445	9.80	0.70	12	14.77	423.00	5944.00	5870	20231030	-29.39	3530	20230410	17.42	4790	-13.47	20240104	3775	9.80	20240312	5870	-29.39	20231030	3540	17.09	20230615	4.65	N	014530	500	174 억		305655	N	N	110	N	00	N
94	20240415	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	155	2	3.86	21405526500	4998139	874.79	4120	4450	4105	5210	2815	4015	4283.66	0.88	0	-135261	4155	4085	3995	3925	3835	4120	3960	174	1195	500	2400	5	1	34869420	1454	9.86	0.70	12	14.33	423.00	5944.00	5870	20231030	-28.96	3530	20230410	18.13	4790	-12.94	20240104	3775	10.46	20240312	5870	-28.96	20231030	3540	17.80	20230615	4.65	N	014530	500	174 억		305655	N	N	110	N	00	N
95	20240415	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	135	2	3.36	20640766125	4814201	842.59	4120	4450	4105	5210	2815	4015	4288.49	0.88	0	-136316	4155	4085	3995	3925	3835	4120	3960	174	1195	500	2400	5	1	34869420	1447	9.81	0.70	12	13.81	423.00	5944.00	5870	20231030	-29.30	3530	20230410	17.56	4790	-13.36	20240104	3775	9.93	20240312	5870	-29.30	20231030	3540	17.23	20230615	4.65	N	014530	500	174 억		305655	N	N	110	N	00	N
96	20240415	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	215	2	5.35	18331535090	4261600	745.88	4120	4450	4105	5210	2815	4015	4302.76	0.88	0	-117526	4155	4085	3995	3925	3835	4120	3960	174	1195	500	2400	5	1	34869420	1475	10.00	0.71	12	12.22	423.00	5944.00	5870	20231030	-27.94	3530	20230410	19.83	4790	-11.69	20240104	3775	12.05	20240312	5870	-27.94	20231030	3540	19.49	20230615	4.65	N	014530	500	174 억		305655	N	N	110	N	00	N
97	20240415	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4300	285	2	7.10	2218396185	528817	92.55	4120	4300	4105	5210	2815	4015	4201.28	0.88	0	-49904	4155	4085	3995	3925	3835	4120	3960	174	1195	500	2400	5	1	34869420	1499	10.17	0.72	12	1.52	423.00	5944.00	5870	20231030	-26.75	3530	20230410	21.81	4790	-10.23	20240104	3775	13.91	20240312	5870	-26.75	20231030	3540	21.47	20230615	4.65	N	014530	500	174 억		305655	N	N	110	N	00	N
98	20240412	160256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	40	2	1.01	2225163565	559736	128.05	3975	4065	3905	5160	2785	3975	3975.16	0.94	0	-23942	4075	4025	3965	3915	3855	3995	3885	174	1185	500	2380	5	1	34869420	1400	9.49	0.68	12	1.61	423.00	5944.00	5870	20231030	-31.60	3530	20230410	13.74	4790	-16.18	20240104	3775	6.36	20240312	5870	-31.60	20231030	3540	13.42	20230615	4.62	N	014530	500	174 억		328733	N	N	110	N	00	N
99	20240412	150256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	30	2	0.75	1984983820	499808	114.34	3975	4065	3905	5160	2785	3975	3971.49	0.94	0	-31830	4075	4025	3965	3915	3855	3995	3885	174	1185	500	2380	5	1	34869420	1397	9.47	0.67	12	1.43	423.00	5944.00	5870	20231030	-31.77	3530	20230410	13.46	4790	-16.39	20240104	3775	6.09	20240312	5870	-31.77	20231030	3540	13.14	20230615	4.62	N	014530	500	174 억		328733	N	N	2	N	00	N
100	20240412	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-5	5	-0.13	1202482535	304873	69.74	3975	4015	3905	5160	2785	3975	3944.15	0.94	0	-25032	4075	4025	3965	3915	3855	3995	3885	174	1185	500	2380	5	1	34869420	1384	9.39	0.67	12	0.87	423.00	5944.00	5870	20231030	-32.37	3530	20230410	12.46	4790	-17.12	20240104	3775	5.17	20240312	5870	-32.37	20231030	3540	12.15	20230615	4.62	N	014530	500	174 억		328733	N	N	2	N	00	N
101	20240412	130254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-5	5	-0.13	1133485675	287501	65.77	3975	4015	3905	5160	2785	3975	3942.48	0.94	0	-19639	4075	4025	3965	3915	3855	3995	3885	174	1185	500	2380	5	1	34869420	1384	9.39	0.67	12	0.82	423.00	5944.00	5870	20231030	-32.37	3530	20230410	12.46	4790	-17.12	20240104	3775	5.17	20240312	5870	-32.37	20231030	3540	12.15	20230615	4.62	N	014530	500	174 억		328733	N	N	2	N	00	N
102	20240412	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3955	-20	5	-0.50	912645760	231969	53.07	3975	3990	3905	5160	2785	3975	3934.24	0.94	0	-24994	4075	4025	3965	3915	3855	3995	3885	174	1185	500	2380	5	1	34869420	1379	9.35	0.67	12	0.67	423.00	5944.00	5870	20231030	-32.62	3530	20230410	12.04	4790	-17.43	20240104	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	4.62	N	014530	500	174 억		328733	N	N	2	N	00	N
103	20240412	110254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-45	5	-1.13	743535020	189071	43.25	3975	3990	3905	5160	2785	3975	3932.44	0.94	0	-27633	4075	4025	3965	3915	3855	3995	3885	174	1185	500	2380	5	1	34869420	1370	9.29	0.66	12	0.54	423.00	5944.00	5870	20231030	-33.05	3530	20230410	11.33	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	4.62	N	014530	500	174 억		328733	N	N	2	N	00	N
104	20240412	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-50	5	-1.26	416976380	106339	24.33	3975	3975	3905	5160	2785	3975	3920.90	0.94	0	-15116	4075	4025	3965	3915	3855	3995	3885	174	1185	500	2380	5	1	34869420	1369	9.28	0.66	12	0.30	423.00	5944.00	5870	20231030	-33.13	3530	20230410	11.19	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	4.62	N	014530	500	174 억		328733	N	N	2	N	00	N
105	20240412	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	-40	5	-1.01	35374830	8926	2.04	3975	3975	3935	5160	2785	3975	3962.29	0.94	0	-254	4075	4025	3965	3915	3855	3995	3885	174	1185	500	2380	5	1	34869420	1372	9.30	0.66	12	0.03	423.00	5944.00	5870	20231030	-32.96	3530	20230410	11.47	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	4.62	N	014530	500	174 억		328733	N	N	2	N	00	N
106	20240411	160253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-50	5	-1.24	1721808450	435259	80.39	3980	4015	3905	5230	2820	4025	3955.16	0.73	0	69867	4151	4087	4011	3947	3871	4120	3980	174	1205	500	2410	5	1	34869420	1386	9.40	0.67	12	1.25	423.00	5944.00	5870	20231030	-32.28	3530	20230410	12.61	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3530	12.61	20230411	4.63	N	014530	500	174 억		255803	N	N	2	N	00	N
107	20240411	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-60	5	-1.49	1627821825	411546	76.01	3980	4015	3905	5230	2820	4025	3954.75	0.73	0	68330	4151	4087	4011	3947	3871	4120	3980	174	1205	500	2410	5	1	34869420	1383	9.37	0.67	12	1.18	423.00	5944.00	5870	20231030	-32.45	3530	20230410	12.32	4790	-17.22	20240104	3775	5.03	20240312	5870	-32.45	20231030	3530	12.32	20230411	4.63	N	014530	500	174 억		255803	N	N	152	N	00	N
108	20240411	140258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-55	5	-1.37	1477969995	373819	69.04	3980	4015	3905	5230	2820	4025	3952.99	0.73	0	75319	4151	4087	4011	3947	3871	4120	3980	174	1205	500	2410	5	1	34869420	1384	9.39	0.67	12	1.07	423.00	5944.00	5870	20231030	-32.37	3530	20230410	12.46	4790	-17.12	20240104	3775	5.17	20240312	5870	-32.37	20231030	3530	12.46	20230411	4.63	N	014530	500	174 억		255803	N	N	152	N	00	N
109	20240411	130251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	-35	5	-0.87	1421031775	359529	66.40	3980	4015	3905	5230	2820	4025	3951.73	0.73	0	76864	4151	4087	4011	3947	3871	4120	3980	174	1205	500	2410	5	1	34869420	1391	9.43	0.67	12	1.03	423.00	5944.00	5870	20231030	-32.03	3530	20230410	13.03	4790	-16.70	20240104	3775	5.70	20240312	5870	-32.03	20231030	3530	13.03	20230411	4.63	N	014530	500	174 억		255803	N	N	152	N	00	N
110	20240411	120254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-45	5	-1.12	1295388930	328042	60.59	3980	4015	3905	5230	2820	4025	3947.98	0.73	0	67271	4151	4087	4011	3947	3871	4120	3980	174	1205	500	2410	5	1	34869420	1388	9.41	0.67	12	0.94	423.00	5944.00	5870	20231030	-32.20	3530	20230410	12.75	4790	-16.91	20240104	3775	5.43	20240312	5870	-32.20	20231030	3530	12.75	20230411	4.63	N	014530	500	174 억		255803	N	N	152	N	00	N
111	20240411	110252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-50	5	-1.24	1223496830	309918	57.24	3980	4015	3905	5230	2820	4025	3946.88	0.73	0	65085	4151	4087	4011	3947	3871	4120	3980	174	1205	500	2410	5	1	34869420	1386	9.40	0.67	12	0.89	423.00	5944.00	5870	20231030	-32.28	3530	20230410	12.61	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3530	12.61	20230411	4.63	N	014530	500	174 억		255803	N	N	152	N	00	N
112	20240411	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-65	5	-1.61	1064014625	269626	49.80	3980	4015	3905	5230	2820	4025	3945.17	0.73	0	57903	4151	4087	4011	3947	3871	4120	3980	174	1205	500	2410	5	1	34869420	1381	9.36	0.67	12	0.77	423.00	5944.00	5870	20231030	-32.54	3530	20230410	12.18	4790	-17.33	20240104	3775	4.90	20240312	5870	-32.54	20231030	3530	12.18	20230411	4.63	N	014530	500	174 억		255803	N	N	152	N	00	N
113	20240411	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	-40	5	-0.99	86067910	21555	3.98	3980	4010	3980	5230	2820	4025	3986.30	0.73	0	-1856	4151	4087	4011	3947	3871	4120	3980	174	1205	500	2410	5	1	34869420	1390	9.42	0.67	12	0.06	423.00	5944.00	5870	20231030	-32.11	3530	20230410	12.89	4790	-16.81	20240104	3775	5.56	20240312	5870	-32.11	20231030	3530	12.89	20230411	4.63	N	014530	500	174 억		255803	N	N	152	N	00	N
114	20240409	160250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	5	2	0.12	2139518545	533858	75.41	4005	4075	3935	5220	2815	4020	4007.60	0.53	0	62061	4133	4076	4028	3971	3923	4072	3967	174	1200	500	2410	5	1	34869420	1403	9.52	0.68	12	1.53	423.00	5944.00	5870	20231030	-31.43	3530	20230410	14.02	4790	-15.97	20240104	3775	6.62	20240312	5870	-31.43	20231030	3530	14.02	20230410	4.53	N	014530	500	174 억		186495	N	N	152	N	00	N
115	20240409	150251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	-10	5	-0.25	2069098060	516357	72.93	4005	4075	3935	5220	2815	4020	4007.08	0.53	0	61788	4133	4076	4028	3971	3923	4072	3967	174	1200	500	2410	5	1	34869420	1398	9.48	0.67	12	1.48	423.00	5944.00	5870	20231030	-31.69	3530	20230410	13.60	4790	-16.28	20240104	3775	6.23	20240312	5870	-31.69	20231030	3530	13.60	20230410	4.53	N	014530	500	174 억		186495	N	N	49	N	00	N
116	20240409	140253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	0	3	0.00	1940534115	484321	68.41	4005	4075	3935	5220	2815	4020	4006.67	0.53	0	57383	4133	4076	4028	3971	3923	4072	3967	174	1200	500	2410	5	1	34869420	1402	9.50	0.68	12	1.39	423.00	5944.00	5870	20231030	-31.52	3530	20230410	13.88	4790	-16.08	20240104	3775	6.49	20240312	5870	-31.52	20231030	3530	13.88	20230410	4.53	N	014530	500	174 억		186495	N	N	49	N	00	N
117	20240409	130250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	-25	5	-0.62	1871619755	467096	65.98	4005	4075	3935	5220	2815	4020	4006.89	0.53	0	56301	4133	4076	4028	3971	3923	4072	3967	174	1200	500	2410	5	1	34869420	1393	9.44	0.67	12	1.34	423.00	5944.00	5870	20231030	-31.94	3530	20230410	13.17	4790	-16.60	20240104	3775	5.83	20240312	5870	-31.94	20231030	3530	13.17	20230410	4.53	N	014530	500	174 억		186495	N	N	49	N	00	N
118	20240409	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-5	5	-0.12	1764167375	440273	62.19	4005	4075	3935	5220	2815	4020	4006.95	0.53	0	54575	4133	4076	4028	3971	3923	4072	3967	174	1200	500	2410	5	1	34869420	1400	9.49	0.68	12	1.26	423.00	5944.00	5870	20231030	-31.60	3530	20230410	13.74	4790	-16.18	20240104	3775	6.36	20240312	5870	-31.60	20231030	3530	13.74	20230410	4.53	N	014530	500	174 억		186495	N	N	49	N	00	N
119	20240409	110252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	0	3	0.00	1455007485	363757	51.38	4005	4060	3935	5220	2815	4020	3999.87	0.53	0	57075	4133	4076	4028	3971	3923	4072	3967	174	1200	500	2410	5	1	34869420	1402	9.50	0.68	12	1.04	423.00	5944.00	5870	20231030	-31.52	3530	20230410	13.88	4790	-16.08	20240104	3775	6.49	20240312	5870	-31.52	20231030	3530	13.88	20230410	4.53	N	014530	500	174 억		186495	N	N	49	N	00	N
120	20240409	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-20	5	-0.50	826208055	208027	29.38	4005	4020	3935	5220	2815	4020	3971.33	0.53	0	64000	4133	4076	4028	3971	3923	4072	3967	174	1200	500	2410	5	1	34869420	1395	9.46	0.67	12	0.60	423.00	5944.00	5870	20231030	-31.86	3530	20230410	13.31	4790	-16.49	20240104	3775	5.96	20240312	5870	-31.86	20231030	3530	13.31	20230410	4.53	N	014530	500	174 억		186495	N	N	49	N	00	N
121	20240409	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-45	5	-1.12	124683530	31175	4.40	4005	4010	3975	5220	2815	4020	3998.58	0.53	0	-8908	4133	4076	4028	3971	3923	4072	3967	174	1200	500	2410	5	1	34869420	1386	9.40	0.67	12	0.09	423.00	5944.00	5870	20231030	-32.28	3530	20230410	12.61	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3530	12.61	20230410	4.53	N	014530	500	174 억		186495	N	N	49	N	00	N
122	20240408	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	45	2	1.13	2846187620	705789	51.54	4020	4085	3980	5160	2785	3975	4032.81	0.75	0	-71827	4151	4062	3991	3902	3831	4027	3867	174	1185	500	2380	5	1	34869420	1402	9.50	0.68	12	2.02	423.00	5944.00	5870	20231030	-31.52	3530	20230410	13.88	4790	-16.08	20240104	3775	6.49	20240312	5870	-31.52	20231030	3530	13.88	20230410	4.58	N	014530	500	174 억		261711	N	N	49	N	00	N
123	20240408	150251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4030	55	2	1.38	2699230125	669233	48.87	4020	4085	3980	5160	2785	3975	4033.41	0.75	0	-73584	4151	4062	3991	3902	3831	4027	3867	174	1185	500	2380	5	1	34869420	1405	9.53	0.68	12	1.92	423.00	5944.00	5870	20231030	-31.35	3530	20230410	14.16	4790	-15.87	20240104	3775	6.75	20240312	5870	-31.35	20231030	3530	14.16	20230410	4.58	N	014530	500	174 억		261711	N	N	338	N	00	N
124	20240408	140252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	50	2	1.26	2564011840	635682	46.42	4020	4085	3980	5160	2785	3975	4033.58	0.75	0	-74851	4151	4062	3991	3902	3831	4027	3867	174	1185	500	2380	5	1	34869420	1403	9.52	0.68	12	1.82	423.00	5944.00	5870	20231030	-31.43	3530	20230410	14.02	4790	-15.97	20240104	3775	6.62	20240312	5870	-31.43	20231030	3530	14.02	20230410	4.58	N	014530	500	174 억		261711	N	N	338	N	00	N
125	20240408	130251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	75	2	1.89	2273572790	563743	41.17	4020	4085	3980	5160	2785	3975	4033.10	0.75	0	-71430	4151	4062	3991	3902	3831	4027	3867	174	1185	500	2380	5	1	34869420	1412	9.57	0.68	12	1.62	423.00	5944.00	5870	20231030	-31.01	3530	20230410	14.73	4790	-15.45	20240104	3775	7.28	20240312	5870	-31.01	20231030	3530	14.73	20230410	4.58	N	014530	500	174 억		261711	N	N	338	N	00	N
126	20240408	120251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	60	2	1.51	2046395215	507465	37.06	4020	4085	3980	5160	2785	3975	4032.70	0.75	0	-56125	4151	4062	3991	3902	3831	4027	3867	174	1185	500	2380	5	1	34869420	1407	9.54	0.68	12	1.46	423.00	5944.00	5870	20231030	-31.26	3530	20230410	14.31	4790	-15.76	20240104	3775	6.89	20240312	5870	-31.26	20231030	3530	14.31	20230410	4.58	N	014530	500	174 억		261711	N	N	338	N	00	N
127	20240408	110253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	60	2	1.51	1876482475	465335	33.98	4020	4085	3980	5160	2785	3975	4032.67	0.75	0	-51735	4151	4062	3991	3902	3831	4027	3867	174	1185	500	2380	5	1	34869420	1407	9.54	0.68	12	1.33	423.00	5944.00	5870	20231030	-31.26	3530	20230410	14.31	4790	-15.76	20240104	3775	6.89	20240312	5870	-31.26	20231030	3530	14.31	20230410	4.58	N	014530	500	174 억		261711	N	N	338	N	00	N
128	20240408	100249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	25	2	0.63	1444401160	357667	26.12	4020	4085	3980	5160	2785	3975	4038.58	0.75	0	-56545	4151	4062	3991	3902	3831	4027	3867	174	1185	500	2380	5	1	34869420	1395	9.46	0.67	12	1.03	423.00	5944.00	5870	20231030	-31.86	3530	20230410	13.31	4790	-16.49	20240104	3775	5.96	20240312	5870	-31.86	20231030	3530	13.31	20230410	4.58	N	014530	500	174 억		261711	N	N	338	N	00	N
129	20240408	090252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	15	2	0.38	134814095	33636	2.46	4020	4045	3990	5160	2785	3975	4009.05	0.75	0	-12695	4151	4062	3991	3902	3831	4027	3867	174	1185	500	2380	5	1	34869420	1391	9.43	0.67	12	0.10	423.00	5944.00	5870	20231030	-32.03	3530	20230410	13.03	4790	-16.70	20240104	3775	5.70	20240312	5870	-32.03	20231030	3530	13.03	20230410	4.58	N	014530	500	174 억		261711	N	N	338	N	00	N
130	20240405	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	105	2	2.71	5428211190	1353110	707.05	4000	4080	3920	5030	2710	3870	4011.71	1.00	0	-80484	3963	3916	3893	3846	3823	3905	3835	174	1160	500	2320	5	1	34869420	1386	9.40	0.67	12	3.88	423.00	5944.00	5870	20231030	-32.28	3530	20230410	12.61	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3530	12.61	20230410	4.62	N	014530	500	174 억		349665	N	N	338	N	00	N
131	20240405	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	90	2	2.33	5292432320	1318887	689.17	4000	4080	3920	5030	2710	3870	4012.80	1.00	0	-89631	3963	3916	3893	3846	3823	3905	3835	174	1160	500	2320	5	1	34869420	1381	9.36	0.67	12	3.78	423.00	5944.00	5870	20231030	-32.54	3530	20230410	12.18	4790	-17.33	20240104	3775	4.90	20240312	5870	-32.54	20231030	3530	12.18	20230410	4.62	N	014530	500	174 억		349665	N	N	5	N	00	N
132	20240405	140250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	115	2	2.97	4941978850	1230803	643.14	4000	4080	3920	5030	2710	3870	4015.25	1.00	0	-88180	3963	3916	3893	3846	3823	3905	3835	174	1160	500	2320	5	1	34869420	1390	9.42	0.67	12	3.53	423.00	5944.00	5870	20231030	-32.11	3530	20230410	12.89	4790	-16.81	20240104	3775	5.56	20240312	5870	-32.11	20231030	3530	12.89	20230410	4.62	N	014530	500	174 억		349665	N	N	5	N	00	N
133	20240405	130249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	105	2	2.71	4581696590	1140371	595.89	4000	4080	3920	5030	2710	3870	4017.72	1.00	0	-92896	3963	3916	3893	3846	3823	3905	3835	174	1160	500	2320	5	1	34869420	1386	9.40	0.67	12	3.27	423.00	5944.00	5870	20231030	-32.28	3530	20230410	12.61	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3530	12.61	20230410	4.62	N	014530	500	174 억		349665	N	N	5	N	00	N
134	20240405	120249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	115	2	2.97	4352402270	1082988	565.90	4000	4080	3920	5030	2710	3870	4018.88	1.00	0	-85129	3963	3916	3893	3846	3823	3905	3835	174	1160	500	2320	5	1	34869420	1390	9.42	0.67	12	3.11	423.00	5944.00	5870	20231030	-32.11	3530	20230410	12.89	4790	-16.81	20240104	3775	5.56	20240312	5870	-32.11	20231030	3530	12.89	20230410	4.62	N	014530	500	174 억		349665	N	N	5	N	00	N
135	20240405	110251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	110	2	2.84	4117249960	1024111	535.14	4000	4080	3920	5030	2710	3870	4020.32	1.00	0	-71110	3963	3916	3893	3846	3823	3905	3835	174	1160	500	2320	5	1	34869420	1388	9.41	0.67	12	2.94	423.00	5944.00	5870	20231030	-32.20	3530	20230410	12.75	4790	-16.91	20240104	3775	5.43	20240312	5870	-32.20	20231030	3530	12.75	20230410	4.62	N	014530	500	174 억		349665	N	N	5	N	00	N
136	20240405	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	95	2	2.45	3424178145	850235	444.28	4000	4080	3930	5030	2710	3870	4027.33	1.00	0	-72655	3963	3916	3893	3846	3823	3905	3835	174	1160	500	2320	5	1	34869420	1383	9.37	0.67	12	2.44	423.00	5944.00	5870	20231030	-32.45	3530	20230410	12.32	4790	-17.22	20240104	3775	5.03	20240312	5870	-32.45	20231030	3530	12.32	20230410	4.62	N	014530	500	174 억		349665	N	N	5	N	00	N
137	20240405	090249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	180	2	4.65	859584545	212965	111.28	4000	4080	3995	5030	2710	3870	4036.27	1.00	0	-52094	3963	3916	3893	3846	3823	3905	3835	174	1160	500	2320	5	1	34869420	1412	9.57	0.68	12	0.61	423.00	5944.00	5870	20231030	-31.01	3530	20230410	14.73	4790	-15.45	20240104	3775	7.28	20240312	5870	-31.01	20231030	3530	14.73	20230410	4.62	N	014530	500	174 억		349665	N	N	5	N	00	N
138	20240404	160247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-45	5	-1.15	741524415	190269	25.66	3905	3940	3870	5080	2745	3915	3897.29	0.96	0	11738	4135	4025	3965	3855	3795	3995	3825	174	1165	500	2340	5	1	34869420	1349	9.15	0.65	12	0.55	423.00	5944.00	5870	20231030	-34.07	3530	20230410	9.63	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3530	9.63	20230410	4.41	N	014530	500	174 억		334600	N	N	5	N	00	N
139	20240404	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	-35	5	-0.89	681266460	174724	23.56	3905	3940	3875	5080	2745	3915	3899.07	0.96	0	13085	4135	4025	3965	3855	3795	3995	3825	174	1165	500	2340	5	1	34869420	1353	9.17	0.65	12	0.50	423.00	5944.00	5870	20231030	-33.90	3530	20230410	9.92	4790	-19.00	20240104	3775	2.78	20240312	5870	-33.90	20231030	3530	9.92	20230410	4.41	N	014530	500	174 억		334600	N	N	13	N	00	N
140	20240404	140247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	-20	5	-0.51	621863325	159415	21.50	3905	3940	3875	5080	2745	3915	3900.88	0.96	0	13709	4135	4025	3965	3855	3795	3995	3825	174	1165	500	2340	5	1	34869420	1358	9.21	0.66	12	0.46	423.00	5944.00	5870	20231030	-33.65	3530	20230410	10.34	4790	-18.68	20240104	3775	3.18	20240312	5870	-33.65	20231030	3530	10.34	20230410	4.41	N	014530	500	174 억		334600	N	N	13	N	00	N
141	20240404	130246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	-30	5	-0.77	586008455	150178	20.25	3905	3940	3875	5080	2745	3915	3902.06	0.96	0	14084	4135	4025	3965	3855	3795	3995	3825	174	1165	500	2340	5	1	34869420	1355	9.18	0.65	12	0.43	423.00	5944.00	5870	20231030	-33.82	3530	20230410	10.06	4790	-18.89	20240104	3775	2.91	20240312	5870	-33.82	20231030	3530	10.06	20230410	4.41	N	014530	500	174 억		334600	N	N	13	N	00	N
142	20240404	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	-30	5	-0.77	483113165	123681	16.68	3905	3940	3880	5080	2745	3915	3906.10	0.96	0	14235	4135	4025	3965	3855	3795	3995	3825	174	1165	500	2340	5	1	34869420	1355	9.18	0.65	12	0.35	423.00	5944.00	5870	20231030	-33.82	3530	20230410	10.06	4790	-18.89	20240104	3775	2.91	20240312	5870	-33.82	20231030	3530	10.06	20230410	4.41	N	014530	500	174 억		334600	N	N	13	N	00	N
143	20240404	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-15	5	-0.38	416296080	106499	14.36	3905	3940	3890	5080	2745	3915	3908.90	0.96	0	17428	4135	4025	3965	3855	3795	3995	3825	174	1165	500	2340	5	1	34869420	1360	9.22	0.66	12	0.31	423.00	5944.00	5870	20231030	-33.56	3530	20230410	10.48	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3530	10.48	20230410	4.41	N	014530	500	174 억		334600	N	N	13	N	00	N
144	20240404	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-5	5	-0.13	283835765	72639	9.80	3905	3930	3895	5080	2745	3915	3907.45	0.96	0	13756	4135	4025	3965	3855	3795	3995	3825	174	1165	500	2340	5	1	34869420	1363	9.24	0.66	12	0.21	423.00	5944.00	5870	20231030	-33.39	3530	20230410	10.76	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3530	10.76	20230410	4.41	N	014530	500	174 억		334600	N	N	13	N	00	N
145	20240404	090247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-15	5	-0.38	38355745	9828	1.33	3905	3915	3895	5080	2745	3915	3902.28	0.96	0	-2904	4135	4025	3965	3855	3795	3995	3825	174	1165	500	2340	5	1	34869420	1360	9.22	0.66	12	0.03	423.00	5944.00	5870	20231030	-33.56	3530	20230410	10.48	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3530	10.48	20230410	4.41	N	014530	500	174 억		334600	N	N	13	N	00	N
146	20240403	160248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-80	5	-2.00	2886770465	726678	82.88	3995	4075	3905	5190	2800	3995	3973.09	0.96	0	2546	4171	4082	3971	3882	3771	4127	3927	174	1195	500	2390	5	1	34869420	1365	9.26	0.66	12	2.08	423.00	5944.00	5870	20231030	-33.30	3530	20230410	10.91	4790	-18.27	20240104	3775	3.71	20240312	5870	-33.30	20231030	3530	10.91	20230410	4.54	N	014530	500	174 억		334508	N	N	13	N	00	N
147	20240403	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3920	-75	5	-1.88	2765995005	695832	79.36	3995	4075	3905	5190	2800	3995	3975.09	0.96	0	-2206	4171	4082	3971	3882	3771	4127	3927	174	1195	500	2390	5	1	34869420	1367	9.27	0.66	12	2.00	423.00	5944.00	5870	20231030	-33.22	3530	20230410	11.05	4790	-18.16	20240104	3775	3.84	20240312	5870	-33.22	20231030	3530	11.05	20230410	4.54	N	014530	500	174 억		334508	N	N	61	N	00	N
148	20240403	140245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-80	5	-2.00	2627994575	660603	75.34	3995	4075	3905	5190	2800	3995	3978.18	0.96	0	-2699	4171	4082	3971	3882	3771	4127	3927	174	1195	500	2390	5	1	34869420	1365	9.26	0.66	12	1.89	423.00	5944.00	5870	20231030	-33.30	3530	20230410	10.91	4790	-18.27	20240104	3775	3.71	20240312	5870	-33.30	20231030	3530	10.91	20230410	4.54	N	014530	500	174 억		334508	N	N	61	N	00	N
149	20240403	130244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	-50	5	-1.25	2514672285	631699	72.04	3995	4075	3905	5190	2800	3995	3980.81	0.96	0	-5360	4171	4082	3971	3882	3771	4127	3927	174	1195	500	2390	5	1	34869420	1376	9.33	0.66	12	1.81	423.00	5944.00	5870	20231030	-32.79	3530	20230410	11.76	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3530	11.76	20230410	4.54	N	014530	500	174 억		334508	N	N	61	N	00	N
150	20240403	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	-60	5	-1.50	2453031435	616031	70.26	3995	4075	3905	5190	2800	3995	3981.99	0.96	0	-5296	4171	4082	3971	3882	3771	4127	3927	174	1195	500	2390	5	1	34869420	1372	9.30	0.66	12	1.77	423.00	5944.00	5870	20231030	-32.96	3530	20230410	11.47	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3530	11.47	20230410	4.54	N	014530	500	174 억		334508	N	N	61	N	00	N
151	20240403	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-30	5	-0.75	2196920990	550855	62.82	3995	4075	3905	5190	2800	3995	3988.20	0.96	0	-20955	4171	4082	3971	3882	3771	4127	3927	174	1195	500	2390	5	1	34869420	1383	9.37	0.67	12	1.58	423.00	5944.00	5870	20231030	-32.45	3530	20230410	12.32	4790	-17.22	20240104	3775	5.03	20240312	5870	-32.45	20231030	3530	12.32	20230410	4.54	N	014530	500	174 억		334508	N	N	61	N	00	N
152	20240403	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	-60	5	-1.50	1830996380	457889	52.22	3995	4075	3915	5190	2800	3995	3998.78	0.96	0	-38643	4171	4082	3971	3882	3771	4127	3927	174	1195	500	2390	5	1	34869420	1372	9.30	0.66	12	1.31	423.00	5944.00	5870	20231030	-32.96	3530	20230410	11.47	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3530	11.47	20230410	4.54	N	014530	500	174 억		334508	N	N	61	N	00	N
153	20240403	090246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4065	70	2	1.75	557942545	138426	15.79	3995	4075	3980	5190	2800	3995	4030.62	0.96	0	-35041	4171	4082	3971	3882	3771	4127	3927	174	1195	500	2390	5	1	34869420	1417	9.61	0.68	12	0.40	423.00	5944.00	5870	20231030	-30.75	3530	20230410	15.16	4790	-15.14	20240104	3775	7.68	20240312	5870	-30.75	20231030	3530	15.16	20230410	4.54	N	014530	500	174 억		334508	N	N	61	N	00	N
154	20240402	160240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	125	2	3.23	3384566075	852961	769.25	3905	4060	3860	5030	2710	3870	3967.83	1.28	0	-113152	3923	3896	3868	3841	3813	3910	3855	174	1160	500	2320	5	1	34869420	1393	9.44	0.67	12	2.45	423.00	5944.00	5870	20231030	-31.94	3525	20230328	13.33	4790	-16.60	20240104	3775	5.83	20240312	5870	-31.94	20231030	3530	13.17	20230410	4.55	N	014530	500	174 억		445340	N	N	61	N	00	N
155	20240402	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	90	2	2.33	2943757415	742289	669.44	3905	4060	3860	5030	2710	3870	3965.78	1.28	0	-96187	3923	3896	3868	3841	3813	3910	3855	174	1160	500	2320	5	1	34869420	1381	9.36	0.67	12	2.13	423.00	5944.00	5870	20231030	-32.54	3525	20230328	12.34	4790	-17.33	20240104	3775	4.90	20240312	5870	-32.54	20231030	3530	12.18	20230410	4.55	N	014530	500	174 억		445340	N	N	0	N	00	N
156	20240402	140247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	80	2	2.07	862060395	220596	198.95	3905	3960	3860	5030	2710	3870	3907.87	1.28	0	-1712	3923	3896	3868	3841	3813	3910	3855	174	1160	500	2320	5	1	34869420	1377	9.34	0.66	12	0.63	423.00	5944.00	5870	20231030	-32.71	3525	20230328	12.06	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3530	11.90	20230410	4.55	N	014530	500	174 억		445340	N	N	0	N	00	N
157	20240402	130242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	40	2	1.03	637514930	163556	147.50	3905	3940	3860	5030	2710	3870	3897.84	1.28	0	-5673	3923	3896	3868	3841	3813	3910	3855	174	1160	500	2320	5	1	34869420	1363	9.24	0.66	12	0.47	423.00	5944.00	5870	20231030	-33.39	3525	20230328	10.92	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3530	10.76	20230410	4.55	N	014530	500	174 억		445340	N	N	0	N	00	N
158	20240402	120242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	30	2	0.78	433800485	111500	100.56	3905	3940	3860	5030	2710	3870	3890.59	1.28	0	-2533	3923	3896	3868	3841	3813	3910	3855	174	1160	500	2320	5	1	34869420	1360	9.22	0.66	12	0.32	423.00	5944.00	5870	20231030	-33.56	3525	20230328	10.64	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3530	10.48	20230410	4.55	N	014530	500	174 억		445340	N	N	0	N	00	N
159	20240402	110243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	20	2	0.52	385457680	99060	89.34	3905	3940	3860	5030	2710	3870	3891.15	1.28	0	407	3923	3896	3868	3841	3813	3910	3855	174	1160	500	2320	5	1	34869420	1356	9.20	0.65	12	0.28	423.00	5944.00	5870	20231030	-33.73	3525	20230328	10.35	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3530	10.20	20230410	4.55	N	014530	500	174 억		445340	N	N	0	N	00	N
160	20240402	100243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	5	2	0.13	175811485	45397	40.94	3905	3905	3860	5030	2710	3870	3872.76	1.28	0	-4279	3923	3896	3868	3841	3813	3910	3855	174	1160	500	2320	5	1	34869420	1351	9.16	0.65	12	0.13	423.00	5944.00	5870	20231030	-33.99	3525	20230328	9.93	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3530	9.77	20230410	4.55	N	014530	500	174 억		445340	N	N	0	N	00	N
161	20240402	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	20	2	0.52	13410805	3439	3.10	3905	3905	3880	5030	2710	3870	3899.62	1.28	0	-625	3923	3896	3868	3841	3813	3910	3855	174	1160	500	2320	5	1	34869420	1356	9.20	0.65	12	0.01	423.00	5944.00	5870	20231030	-33.73	3525	20230328	10.35	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3530	10.20	20230410	4.55	N	014530	500	174 억		445340	N	N	0	N	00	N
162	20240401	160241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	15	2	0.39	422761540	109135	108.15	3855	3895	3840	5010	2700	3855	3873.75	1.17	0	36151	3901	3877	3851	3827	3801	3880	3830	174	1155	500	2310	5	1	34869420	1349	9.15	0.65	12	0.31	423.00	5944.00	5870	20231030	-34.07	3465	20230327	11.69	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3530	9.63	20230410	4.56	N	014530	500	174 억		406429	N	N	1	N	00	N
163	20240401	150241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	20	2	0.52	379672650	98004	97.12	3855	3895	3840	5010	2700	3855	3874.05	1.17	0	35526	3901	3877	3851	3827	3801	3880	3830	174	1155	500	2310	5	1	34869420	1351	9.16	0.65	12	0.28	423.00	5944.00	5870	20231030	-33.99	3465	20230327	11.83	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3530	9.77	20230410	4.56	N	014530	500	174 억		406429	N	N	1	N	00	N
164	20240401	140241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	30	2	0.78	357026815	92176	91.34	3855	3895	3840	5010	2700	3855	3873.32	1.17	0	33378	3901	3877	3851	3827	3801	3880	3830	174	1155	500	2310	5	1	34869420	1355	9.18	0.65	12	0.26	423.00	5944.00	5870	20231030	-33.82	3465	20230327	12.12	4790	-18.89	20240104	3775	2.91	20240312	5870	-33.82	20231030	3530	10.06	20230410	4.56	N	014530	500	174 억		406429	N	N	1	N	00	N
165	20240401	130241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	25	2	0.65	263513055	68051	67.44	3855	3890	3840	5010	2700	3855	3872.29	1.17	0	13950	3901	3877	3851	3827	3801	3880	3830	174	1155	500	2310	5	1	34869420	1353	9.17	0.65	12	0.20	423.00	5944.00	5870	20231030	-33.90	3465	20230327	11.98	4790	-19.00	20240104	3775	2.78	20240312	5870	-33.90	20231030	3530	9.92	20230410	4.56	N	014530	500	174 억		406429	N	N	1	N	00	N
166	20240401	120243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	20	2	0.52	257398715	66474	65.87	3855	3890	3840	5010	2700	3855	3872.17	1.17	0	13757	3901	3877	3851	3827	3801	3880	3830	174	1155	500	2310	5	1	34869420	1351	9.16	0.65	12	0.19	423.00	5944.00	5870	20231030	-33.99	3465	20230327	11.83	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3530	9.77	20230410	4.56	N	014530	500	174 억		406429	N	N	1	N	00	N
167	20240401	110242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	20	2	0.52	186231060	48113	47.68	3855	3890	3840	5010	2700	3855	3870.70	1.17	0	7330	3901	3877	3851	3827	3801	3880	3830	174	1155	500	2310	5	1	34869420	1351	9.16	0.65	12	0.14	423.00	5944.00	5870	20231030	-33.99	3465	20230327	11.83	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3530	9.77	20230410	4.56	N	014530	500	174 억		406429	N	N	1	N	00	N
168	20240401	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	25	2	0.65	154694310	39975	39.61	3855	3890	3840	5010	2700	3855	3869.78	1.17	0	9704	3901	3877	3851	3827	3801	3880	3830	174	1155	500	2310	5	1	34869420	1353	9.17	0.65	12	0.11	423.00	5944.00	5870	20231030	-33.90	3465	20230327	11.98	4790	-19.00	20240104	3775	2.78	20240312	5870	-33.90	20231030	3530	9.92	20230410	4.56	N	014530	500	174 억		406429	N	N	1	N	00	N
169	20240401	090240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	-5	5	-0.13	8443210	2192	2.17	3855	3860	3845	5010	2700	3855	3851.83	1.17	0	441	3901	3877	3851	3827	3801	3880	3830	174	1155	500	2310	5	1	34869420	1342	9.10	0.65	12	0.01	423.00	5944.00	5870	20231030	-34.41	3465	20230327	11.11	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3530	9.07	20230410	4.56	N	014530	500	174 억		406429	N	N	1	N	00	N