KissMeData/035150/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	160439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	200	2	1.48	1621600700	119057	104.22	13550	13850	13410	17610	9490	13550	13620.30	9.82	0	32493	14010	13780	13650	13420	13290	13715	13355	141	4060	500	10020	10	1	22515000	3096	7.65	1.50	12	0.53	1798.00	9159.00	13880	20240429	-0.94	7250	20230726	89.66	13880	-0.94	20240429	9690	41.90	20240130	13880	-0.94	20240429	7250	89.66	20230726	2.32	N	035150	500	141 억		2210951	N	N	2891	N	00	N
3	20240430	150439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	110	2	0.81	1431235640	105193	92.08	13550	13850	13410	17610	9490	13550	13605.81	9.82	0	24910	14010	13780	13650	13420	13290	13715	13355	141	4060	500	10020	10	1	22515000	3076	7.60	1.49	12	0.47	1798.00	9159.00	13880	20240429	-1.59	7250	20230726	88.41	13880	-1.59	20240429	9690	40.97	20240130	13880	-1.59	20240429	7250	88.41	20230726	2.32	N	035150	500	141 억		2210951	N	N	0	N	00	N
4	20240430	140439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	80	2	0.59	1175837470	86471	75.69	13550	13850	13410	17610	9490	13550	13598.06	9.82	0	15779	14010	13780	13650	13420	13290	13715	13355	141	4060	500	10020	10	1	22515000	3069	7.58	1.49	12	0.38	1798.00	9159.00	13880	20240429	-1.80	7250	20230726	88.00	13880	-1.80	20240429	9690	40.66	20240130	13880	-1.80	20240429	7250	88.00	20230726	2.32	N	035150	500	141 억		2210951	N	N	0	N	00	N
5	20240430	130438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	240	2	1.77	993447040	73147	64.03	13550	13850	13410	17610	9490	13550	13581.51	9.82	0	12166	14010	13780	13650	13420	13290	13715	13355	141	4060	500	10020	10	1	22515000	3105	7.67	1.51	12	0.32	1798.00	9159.00	13880	20240429	-0.65	7250	20230726	90.21	13880	-0.65	20240429	9690	42.31	20240130	13880	-0.65	20240429	7250	90.21	20230726	2.32	N	035150	500	141 억		2210951	N	N	0	N	00	N
6	20240430	120438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-30	5	-0.22	695819620	51427	45.02	13550	13650	13410	17610	9490	13550	13530.24	9.82	0	5648	14010	13780	13650	13420	13290	13715	13355	141	4060	500	10020	10	1	22515000	3044	7.52	1.48	12	0.23	1798.00	9159.00	13880	20240429	-2.59	7250	20230726	86.48	13880	-2.59	20240429	9690	39.53	20240130	13880	-2.59	20240429	7250	86.48	20230726	2.32	N	035150	500	141 억		2210951	N	N	0	N	00	N
7	20240430	110437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-30	5	-0.22	531272850	39218	34.33	13550	13650	13410	17610	9490	13550	13546.66	9.82	0	3687	14010	13780	13650	13420	13290	13715	13355	141	4060	500	10020	10	1	22515000	3044	7.52	1.48	12	0.17	1798.00	9159.00	13880	20240429	-2.59	7250	20230726	86.48	13880	-2.59	20240429	9690	39.53	20240130	13880	-2.59	20240429	7250	86.48	20230726	2.32	N	035150	500	141 억		2210951	N	N	0	N	00	N
8	20240430	100435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-30	5	-0.22	381622470	28179	24.67	13550	13650	13410	17610	9490	13550	13542.80	9.82	0	2889	14010	13780	13650	13420	13290	13715	13355	141	4060	500	10020	10	1	22515000	3044	7.52	1.48	12	0.13	1798.00	9159.00	13880	20240429	-2.59	7250	20230726	86.48	13880	-2.59	20240429	9690	39.53	20240130	13880	-2.59	20240429	7250	86.48	20230726	2.32	N	035150	500	141 억		2210951	N	N	0	N	00	N
9	20240430	090444	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	10	2	0.07	35873870	2640	2.31	13550	13640	13550	17610	9490	13550	13588.59	9.82	0	186	14010	13780	13650	13420	13290	13715	13355	141	4060	500	10020	10	1	22515000	3053	7.54	1.48	12	0.01	1798.00	9159.00	13880	20240429	-2.31	7250	20230726	87.03	13880	-2.31	20240429	9690	39.94	20240130	13880	-2.31	20240429	7250	87.03	20230726	2.32	N	035150	500	141 억		2210951	N	N	0	N	00	N
10	20240429	160425	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13550	-160	5	-1.17	1543075950	113306	96.86	13630	13880	13520	17820	9600	13710	13618.66	9.96	0	-27161	13910	13810	13610	13510	13310	13860	13560	141	4110	500	10140	10	1	22515000	3051	7.54	1.48	12	0.50	1798.00	9159.00	13880	20240429	-2.38	7250	20230726	86.90	13880	-2.38	20240429	9690	39.83	20240130	13880	-2.38	20240429	7250	86.90	20230726	2.33	N	035150	500	141 억		2241495	N	N	7	N	00	N
11	20240429	150436	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13580	-130	5	-0.95	1388434490	101897	87.10	13630	13880	13520	17820	9600	13710	13625.86	9.96	0	-25992	13910	13810	13610	13510	13310	13860	13560	141	4110	500	10140	10	1	22515000	3058	7.55	1.48	12	0.45	1798.00	9159.00	13880	20240429	-2.16	7250	20230726	87.31	13880	-2.16	20240429	9690	40.14	20240130	13880	-2.16	20240429	7250	87.31	20230726	2.33	N	035150	500	141 억		2241495	N	N	7	N	00	N
12	20240429	140422	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13600	-110	5	-0.80	930180910	68125	58.24	13630	13880	13520	17820	9600	13710	13654.03	9.96	0	-15491	13910	13810	13610	13510	13310	13860	13560	141	4110	500	10140	10	1	22515000	3062	7.56	1.48	12	0.30	1798.00	9159.00	13880	20240429	-2.02	7250	20230726	87.59	13880	-2.02	20240429	9690	40.35	20240130	13880	-2.02	20240429	7250	87.59	20230726	2.33	N	035150	500	141 억		2241495	N	N	7	N	00	N
13	20240429	130436	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13580	-130	5	-0.95	845946070	61925	52.94	13630	13880	13520	17820	9600	13710	13660.82	9.96	0	-13506	13910	13810	13610	13510	13310	13860	13560	141	4110	500	10140	10	1	22515000	3058	7.55	1.48	12	0.28	1798.00	9159.00	13880	20240429	-2.16	7250	20230726	87.31	13880	-2.16	20240429	9690	40.14	20240130	13880	-2.16	20240429	7250	87.31	20230726	2.33	N	035150	500	141 억		2241495	N	N	7	N	00	N
14	20240429	120435	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13550	-160	5	-1.17	755198740	55229	47.21	13630	13880	13550	17820	9600	13710	13673.95	9.96	0	-11345	13910	13810	13610	13510	13310	13860	13560	141	4110	500	10140	10	1	22515000	3051	7.54	1.48	12	0.25	1798.00	9159.00	13880	20240429	-2.38	7250	20230726	86.90	13880	-2.38	20240429	9690	39.83	20240130	13880	-2.38	20240429	7250	86.90	20230726	2.33	N	035150	500	141 억		2241495	N	N	7	N	00	N
15	20240429	110424	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13610	-100	5	-0.73	620969890	45357	38.77	13630	13880	13550	17820	9600	13710	13690.72	9.96	0	-10702	13910	13810	13610	13510	13310	13860	13560	141	4110	500	10140	10	1	22515000	3064	7.57	1.49	12	0.20	1798.00	9159.00	13880	20240429	-1.95	7250	20230726	87.72	13880	-1.95	20240429	9690	40.45	20240130	13880	-1.95	20240429	7250	87.72	20230726	2.33	N	035150	500	141 억		2241495	N	N	7	N	00	N
16	20240429	100436	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13700	-10	5	-0.07	456031770	33272	28.44	13630	13880	13550	17820	9600	13710	13706.17	9.96	0	-4988	13910	13810	13610	13510	13310	13860	13560	141	4110	500	10140	10	1	22515000	3085	7.62	1.50	12	0.15	1798.00	9159.00	13880	20240429	-1.30	7250	20230726	88.97	13880	-1.30	20240429	9690	41.38	20240130	13880	-1.30	20240429	7250	88.97	20230726	2.33	N	035150	500	141 억		2241495	N	N	7	N	00	N
17	20240429	090437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	0	3	0.00	111509610	8163	6.98	13630	13710	13630	17820	9600	13710	13660.37	9.96	0	-924	13910	13810	13610	13510	13310	13860	13560	141	4110	500	10140	10	1	22515000	3087	7.63	1.50	12	0.04	1798.00	9159.00	13750	20240409	-0.29	7250	20230726	89.10	13750	-0.29	20240409	9690	41.49	20240130	13750	-0.29	20240409	7250	89.10	20230726	2.33	N	035150	500	141 억		2241495	N	N	7	N	00	N
18	20240426	160435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	340	2	2.54	1572120490	115819	135.03	13590	13710	13410	17380	9360	13370	13573.93	9.80	0	29865	13803	13586	13373	13156	12943	13695	13265	141	4010	500	9890	10	1	22515000	3087	7.63	1.50	12	0.51	1798.00	9159.00	13750	20240409	-0.29	7250	20230726	89.10	13750	-0.29	20240409	9690	41.49	20240130	13750	-0.29	20240409	7250	89.10	20230726	2.37	N	035150	500	141 억		2206193	N	N	7	N	00	N
19	20240426	150435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	290	2	2.17	1423683670	104961	122.37	13590	13700	13410	17380	9360	13370	13563.93	9.80	0	24711	13803	13586	13373	13156	12943	13695	13265	141	4010	500	9890	10	1	22515000	3076	7.60	1.49	12	0.47	1798.00	9159.00	13750	20240409	-0.65	7250	20230726	88.41	13750	-0.65	20240409	9690	40.97	20240130	13750	-0.65	20240409	7250	88.41	20230726	2.37	N	035150	500	141 억		2206193	N	N	0	N	00	N
20	20240426	140433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	170	2	1.27	864939100	63941	74.55	13590	13650	13410	17380	9360	13370	13527.14	9.80	0	9858	13803	13586	13373	13156	12943	13695	13265	141	4010	500	9890	10	1	22515000	3049	7.53	1.48	12	0.28	1798.00	9159.00	13750	20240409	-1.53	7250	20230726	86.76	13750	-1.53	20240409	9690	39.73	20240130	13750	-1.53	20240409	7250	86.76	20230726	2.37	N	035150	500	141 억		2206193	N	N	0	N	00	N
21	20240426	130433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	150	2	1.12	803549400	59391	69.24	13590	13650	13410	17380	9360	13370	13529.82	9.80	0	8826	13803	13586	13373	13156	12943	13695	13265	141	4010	500	9890	10	1	22515000	3044	7.52	1.48	12	0.26	1798.00	9159.00	13750	20240409	-1.67	7250	20230726	86.48	13750	-1.67	20240409	9690	39.53	20240130	13750	-1.67	20240409	7250	86.48	20230726	2.37	N	035150	500	141 억		2206193	N	N	0	N	00	N
22	20240426	120433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13470	100	2	0.75	646619370	47741	55.66	13590	13650	13430	17380	9360	13370	13544.32	9.80	0	8966	13803	13586	13373	13156	12943	13695	13265	141	4010	500	9890	10	1	22515000	3033	7.49	1.47	12	0.21	1798.00	9159.00	13750	20240409	-2.04	7250	20230726	85.79	13750	-2.04	20240409	9690	39.01	20240130	13750	-2.04	20240409	7250	85.79	20230726	2.37	N	035150	500	141 억		2206193	N	N	0	N	00	N
23	20240426	110433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	150	2	1.12	547881240	40432	47.14	13590	13650	13430	17380	9360	13370	13550.68	9.80	0	11532	13803	13586	13373	13156	12943	13695	13265	141	4010	500	9890	10	1	22515000	3044	7.52	1.48	12	0.18	1798.00	9159.00	13750	20240409	-1.67	7250	20230726	86.48	13750	-1.67	20240409	9690	39.53	20240130	13750	-1.67	20240409	7250	86.48	20230726	2.37	N	035150	500	141 억		2206193	N	N	0	N	00	N
24	20240426	100433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	230	2	1.72	479809390	35414	41.29	13590	13650	13430	17380	9360	13370	13548.58	9.80	0	10928	13803	13586	13373	13156	12943	13695	13265	141	4010	500	9890	10	1	22515000	3062	7.56	1.48	12	0.16	1798.00	9159.00	13750	20240409	-1.09	7250	20230726	87.59	13750	-1.09	20240409	9690	40.35	20240130	13750	-1.09	20240409	7250	87.59	20230726	2.37	N	035150	500	141 억		2206193	N	N	0	N	00	N
25	20240426	090435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	140	2	1.05	76246150	5619	6.55	13590	13630	13500	17380	9360	13370	13569.35	9.80	0	361	13803	13586	13373	13156	12943	13695	13265	141	4010	500	9890	10	1	22515000	3042	7.51	1.48	12	0.02	1798.00	9159.00	13750	20240409	-1.75	7250	20230726	86.34	13750	-1.75	20240409	9690	39.42	20240130	13750	-1.75	20240409	7250	86.34	20230726	2.37	N	035150	500	141 억		2206193	N	N	0	N	00	N
26	20240425	160429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13370	60	2	0.45	1132504380	84965	59.62	13330	13590	13160	17300	9320	13310	13329.07	9.79	0	6616	13923	13616	13363	13056	12803	13770	13210	141	3990	500	9840	10	1	22515000	3010	7.44	1.46	12	0.38	1798.00	9159.00	13750	20240409	-2.76	7250	20230726	84.41	13750	-2.76	20240409	9690	37.98	20240130	13750	-2.76	20240409	7250	84.41	20230726	2.34	N	035150	500	141 억		2204322	N	N	40	N	00	N
27	20240425	150435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	140	2	1.05	985727180	74023	51.94	13330	13590	13160	17300	9320	13310	13316.50	9.79	0	5717	13923	13616	13363	13056	12803	13770	13210	141	3990	500	9840	10	1	22515000	3028	7.48	1.47	12	0.33	1798.00	9159.00	13750	20240409	-2.18	7250	20230726	85.52	13750	-2.18	20240409	9690	38.80	20240130	13750	-2.18	20240409	7250	85.52	20230726	2.34	N	035150	500	141 억		2204322	N	N	40	N	00	N
28	20240425	140431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	40	2	0.30	823982120	61926	43.45	13330	13590	13160	17300	9320	13310	13305.92	9.79	0	3461	13923	13616	13363	13056	12803	13770	13210	141	3990	500	9840	10	1	22515000	3006	7.42	1.46	12	0.28	1798.00	9159.00	13750	20240409	-2.91	7250	20230726	84.14	13750	-2.91	20240409	9690	37.77	20240130	13750	-2.91	20240409	7250	84.14	20230726	2.34	N	035150	500	141 억		2204322	N	N	40	N	00	N
29	20240425	130433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	50	2	0.38	785850990	59079	41.46	13330	13590	13160	17300	9320	13310	13301.70	9.79	0	3196	13923	13616	13363	13056	12803	13770	13210	141	3990	500	9840	10	1	22515000	3008	7.43	1.46	12	0.26	1798.00	9159.00	13750	20240409	-2.84	7250	20230726	84.28	13750	-2.84	20240409	9690	37.87	20240130	13750	-2.84	20240409	7250	84.28	20230726	2.34	N	035150	500	141 억		2204322	N	N	40	N	00	N
30	20240425	120431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	80	2	0.60	654051470	49250	34.56	13330	13590	13160	17300	9320	13310	13280.23	9.79	0	2609	13923	13616	13363	13056	12803	13770	13210	141	3990	500	9840	10	1	22515000	3015	7.45	1.46	12	0.22	1798.00	9159.00	13750	20240409	-2.62	7250	20230726	84.69	13750	-2.62	20240409	9690	38.18	20240130	13750	-2.62	20240409	7250	84.69	20230726	2.34	N	035150	500	141 억		2204322	N	N	40	N	00	N
31	20240425	110432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	0	3	0.00	534005510	40268	28.26	13330	13590	13160	17300	9320	13310	13261.29	9.79	0	-1333	13923	13616	13363	13056	12803	13770	13210	141	3990	500	9840	10	1	22515000	2997	7.40	1.45	12	0.18	1798.00	9159.00	13750	20240409	-3.20	7250	20230726	83.59	13750	-3.20	20240409	9690	37.36	20240130	13750	-3.20	20240409	7250	83.59	20230726	2.34	N	035150	500	141 억		2204322	N	N	40	N	00	N
32	20240425	100431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	0	3	0.00	306962600	23150	16.24	13330	13590	13160	17300	9320	13310	13259.72	9.79	0	-6827	13923	13616	13363	13056	12803	13770	13210	141	3990	500	9840	10	1	22515000	2997	7.40	1.45	12	0.10	1798.00	9159.00	13750	20240409	-3.20	7250	20230726	83.59	13750	-3.20	20240409	9690	37.36	20240130	13750	-3.20	20240409	7250	83.59	20230726	2.34	N	035150	500	141 억		2204322	N	N	40	N	00	N
33	20240425	090433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	110	2	0.83	23437890	1747	1.23	13330	13470	13310	17300	9320	13310	13416.08	9.79	0	-1409	13923	13616	13363	13056	12803	13770	13210	141	3990	500	9840	10	1	22515000	3022	7.46	1.47	12	0.01	1798.00	9159.00	13750	20240409	-2.40	7250	20230726	85.10	13750	-2.40	20240409	9690	38.49	20240130	13750	-2.40	20240409	7250	85.10	20230726	2.34	N	035150	500	141 억		2204322	N	N	40	N	00	N
34	20240424	160430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	130	2	0.99	1905668960	142490	143.66	13200	13670	13110	17130	9230	13180	13374.17	9.61	0	42137	13700	13440	13220	12960	12740	13330	12850	141	3950	500	9750	10	1	22515000	2997	7.40	1.45	12	0.63	1798.00	9159.00	13750	20240409	-3.20	7250	20230726	83.59	13750	-3.20	20240409	9690	37.36	20240130	13750	-3.20	20240409	7250	83.59	20230726	2.46	N	035150	500	141 억		2164788	N	N	40	N	00	N
35	20240424	150430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	100	2	0.76	1812995420	135518	136.63	13200	13670	13110	17130	9230	13180	13378.26	9.61	0	39835	13700	13440	13220	12960	12740	13330	12850	141	3950	500	9750	10	1	22515000	2990	7.39	1.45	12	0.60	1798.00	9159.00	13750	20240409	-3.42	7250	20230726	83.17	13750	-3.42	20240409	9690	37.05	20240130	13750	-3.42	20240409	7250	83.17	20230726	2.46	N	035150	500	141 억		2164788	N	N	7	N	00	N
36	20240424	140430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	220	2	1.67	1576335230	117736	118.70	13200	13670	13110	17130	9230	13180	13388.73	9.61	0	31552	13700	13440	13220	12960	12740	13330	12850	141	3950	500	9750	10	1	22515000	3017	7.45	1.46	12	0.52	1798.00	9159.00	13750	20240409	-2.55	7250	20230726	84.83	13750	-2.55	20240409	9690	38.29	20240130	13750	-2.55	20240409	7250	84.83	20230726	2.46	N	035150	500	141 억		2164788	N	N	7	N	00	N
37	20240424	130435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	170	2	1.29	1308245050	97649	98.45	13200	13670	13110	17130	9230	13180	13397.42	9.61	0	22853	13700	13440	13220	12960	12740	13330	12850	141	3950	500	9750	10	1	22515000	3006	7.42	1.46	12	0.43	1798.00	9159.00	13750	20240409	-2.91	7250	20230726	84.14	13750	-2.91	20240409	9690	37.77	20240130	13750	-2.91	20240409	7250	84.14	20230726	2.46	N	035150	500	141 억		2164788	N	N	7	N	00	N
38	20240424	120431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	170	2	1.29	1153716630	86084	86.79	13200	13670	13110	17130	9230	13180	13402.22	9.61	0	18656	13700	13440	13220	12960	12740	13330	12850	141	3950	500	9750	10	1	22515000	3006	7.42	1.46	12	0.38	1798.00	9159.00	13750	20240409	-2.91	7250	20230726	84.14	13750	-2.91	20240409	9690	37.77	20240130	13750	-2.91	20240409	7250	84.14	20230726	2.46	N	035150	500	141 억		2164788	N	N	7	N	00	N
39	20240424	110430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	420	2	3.19	931354800	69559	70.13	13200	13670	13110	17130	9230	13180	13389.42	9.61	0	20472	13700	13440	13220	12960	12740	13330	12850	141	3950	500	9750	10	1	22515000	3062	7.56	1.48	12	0.31	1798.00	9159.00	13750	20240409	-1.09	7250	20230726	87.59	13750	-1.09	20240409	9690	40.35	20240130	13750	-1.09	20240409	7250	87.59	20230726	2.46	N	035150	500	141 억		2164788	N	N	7	N	00	N
40	20240424	100429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	10	2	0.08	298533340	22559	22.74	13200	13320	13180	17130	9230	13180	13233.45	9.61	0	4332	13700	13440	13220	12960	12740	13330	12850	141	3950	500	9750	10	1	22515000	2970	7.34	1.44	12	0.10	1798.00	9159.00	13750	20240409	-4.07	7250	20230726	81.93	13750	-4.07	20240409	9690	36.12	20240130	13750	-4.07	20240409	7250	81.93	20230726	2.46	N	035150	500	141 억		2164788	N	N	7	N	00	N
41	20240424	090430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	110	2	0.83	14567870	1102	1.11	13200	13320	13200	17130	9230	13180	13219.48	9.61	0	-290	13700	13440	13220	12960	12740	13330	12850	141	3950	500	9750	10	1	22515000	2992	7.39	1.45	12	0.00	1798.00	9159.00	13750	20240409	-3.35	7250	20230726	83.31	13750	-3.35	20240409	9690	37.15	20240130	13750	-3.35	20240409	7250	83.31	20230726	2.46	N	035150	500	141 억		2164788	N	N	7	N	00	N
42	20240423	160421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13180	-20	5	-0.15	1303586510	99007	70.58	13250	13480	13000	17160	9240	13200	13166.61	9.52	0	16420	13460	13330	13140	13010	12820	13235	12915	141	3960	500	9760	10	1	22515000	2967	7.33	1.44	12	0.44	1798.00	9159.00	13750	20240409	-4.15	7250	20230726	81.79	13750	-4.15	20240409	9690	36.02	20240130	13750	-4.15	20240409	7250	81.79	20230726	2.41	N	035150	500	141 억		2144333	N	N	7	N	00	N
43	20240423	150429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	30	2	0.23	1230436140	93463	66.63	13250	13480	13000	17160	9240	13200	13164.95	9.52	0	14935	13460	13330	13140	13010	12820	13235	12915	141	3960	500	9760	10	1	22515000	2979	7.36	1.44	12	0.42	1798.00	9159.00	13750	20240409	-3.78	7250	20230726	82.48	13750	-3.78	20240409	9690	36.53	20240130	13750	-3.78	20240409	7250	82.48	20230726	2.41	N	035150	500	141 억		2144333	N	N	20	N	00	N
44	20240423	140430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	-60	5	-0.45	1067522500	81089	57.81	13250	13480	13000	17160	9240	13200	13164.83	9.52	0	9573	13460	13330	13140	13010	12820	13235	12915	141	3960	500	9760	10	1	22515000	2958	7.31	1.43	12	0.36	1798.00	9159.00	13750	20240409	-4.44	7250	20230726	81.24	13750	-4.44	20240409	9690	35.60	20240130	13750	-4.44	20240409	7250	81.24	20230726	2.41	N	035150	500	141 억		2144333	N	N	20	N	00	N
45	20240423	130427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	-80	5	-0.61	955768680	72555	51.72	13250	13480	13000	17160	9240	13200	13173.02	9.52	0	5008	13460	13330	13140	13010	12820	13235	12915	141	3960	500	9760	10	1	22515000	2954	7.30	1.43	12	0.32	1798.00	9159.00	13750	20240409	-4.58	7250	20230726	80.97	13750	-4.58	20240409	9690	35.40	20240130	13750	-4.58	20240409	7250	80.97	20230726	2.41	N	035150	500	141 억		2144333	N	N	20	N	00	N
46	20240423	120428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-140	5	-1.06	871548940	66128	47.14	13250	13480	13000	17160	9240	13200	13179.73	9.52	0	1056	13460	13330	13140	13010	12820	13235	12915	141	3960	500	9760	10	1	22515000	2940	7.26	1.43	12	0.29	1798.00	9159.00	13750	20240409	-5.02	7250	20230726	80.14	13750	-5.02	20240409	9690	34.78	20240130	13750	-5.02	20240409	7250	80.14	20230726	2.41	N	035150	500	141 억		2144333	N	N	20	N	00	N
47	20240423	110427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13040	-160	5	-1.21	708545030	53633	38.24	13250	13480	13000	17160	9240	13200	13210.99	9.52	0	-919	13460	13330	13140	13010	12820	13235	12915	141	3960	500	9760	10	1	22515000	2936	7.25	1.42	12	0.24	1798.00	9159.00	13750	20240409	-5.16	7250	20230726	79.86	13750	-5.16	20240409	9690	34.57	20240130	13750	-5.16	20240409	7250	79.86	20230726	2.41	N	035150	500	141 억		2144333	N	N	20	N	00	N
48	20240423	100428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	110	2	0.83	290017780	21729	15.49	13250	13480	13230	17160	9240	13200	13347.04	9.52	0	5898	13460	13330	13140	13010	12820	13235	12915	141	3960	500	9760	10	1	22515000	2997	7.40	1.45	12	0.10	1798.00	9159.00	13750	20240409	-3.20	7250	20230726	83.59	13750	-3.20	20240409	9690	37.36	20240130	13750	-3.20	20240409	7250	83.59	20230726	2.41	N	035150	500	141 억		2144333	N	N	20	N	00	N
49	20240423	090428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13250	50	2	0.38	9881230	744	0.53	13250	13380	13250	17160	9240	13200	13281.22	9.52	0	-271	13460	13330	13140	13010	12820	13235	12915	141	3960	500	9760	10	1	22515000	2983	7.37	1.45	12	0.00	1798.00	9159.00	13750	20240409	-3.64	7250	20230726	82.76	13750	-3.64	20240409	9690	36.74	20240130	13750	-3.64	20240409	7250	82.76	20230726	2.41	N	035150	500	141 억		2144333	N	N	20	N	00	N
50	20240422	160427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	-140	5	-1.05	1829732630	140238	94.50	13220	13270	12950	17340	9340	13340	13047.22	9.48	0	7872	13940	13640	13270	12970	12600	13455	12785	141	4000	500	9870	10	1	22515000	2972	7.34	1.44	12	0.62	1798.00	9159.00	13750	20240409	-4.00	7250	20230726	82.07	13750	-4.00	20240409	9690	36.22	20240130	13750	-4.00	20240409	7250	82.07	20230726	2.47	N	035150	500	141 억		2134631	N	N	20	N	00	N
51	20240422	150426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13180	-160	5	-1.20	1800942220	138057	93.03	13220	13270	12950	17340	9340	13340	13044.92	9.48	0	7469	13940	13640	13270	12970	12600	13455	12785	141	4000	500	9870	10	1	22515000	2967	7.33	1.44	12	0.61	1798.00	9159.00	13750	20240409	-4.15	7250	20230726	81.79	13750	-4.15	20240409	9690	36.02	20240130	13750	-4.15	20240409	7250	81.79	20230726	2.47	N	035150	500	141 억		2134631	N	N	22	N	00	N
52	20240422	140427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-280	5	-2.10	1418103070	108742	73.28	13220	13270	12950	17340	9340	13340	13040.99	9.48	0	4130	13940	13640	13270	12970	12600	13455	12785	141	4000	500	9870	10	1	22515000	2940	7.26	1.43	12	0.48	1798.00	9159.00	13750	20240409	-5.02	7250	20230726	80.14	13750	-5.02	20240409	9690	34.78	20240130	13750	-5.02	20240409	7250	80.14	20230726	2.47	N	035150	500	141 억		2134631	N	N	22	N	00	N
53	20240422	130425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-280	5	-2.10	1318396930	101121	68.14	13220	13270	12950	17340	9340	13340	13037.82	9.48	0	2518	13940	13640	13270	12970	12600	13455	12785	141	4000	500	9870	10	1	22515000	2940	7.26	1.43	12	0.45	1798.00	9159.00	13750	20240409	-5.02	7250	20230726	80.14	13750	-5.02	20240409	9690	34.78	20240130	13750	-5.02	20240409	7250	80.14	20230726	2.47	N	035150	500	141 억		2134631	N	N	22	N	00	N
54	20240422	120425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-260	5	-1.95	1259088500	96583	65.09	13220	13270	12950	17340	9340	13340	13036.34	9.48	0	1014	13940	13640	13270	12970	12600	13455	12785	141	4000	500	9870	10	1	22515000	2945	7.27	1.43	12	0.43	1798.00	9159.00	13750	20240409	-4.87	7250	20230726	80.41	13750	-4.87	20240409	9690	34.98	20240130	13750	-4.87	20240409	7250	80.41	20230726	2.47	N	035150	500	141 억		2134631	N	N	22	N	00	N
55	20240422	110425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	-190	5	-1.42	1185081970	90945	61.29	13220	13270	12950	17340	9340	13340	13030.75	9.48	0	122	13940	13640	13270	12970	12600	13455	12785	141	4000	500	9870	10	1	22515000	2961	7.31	1.44	12	0.40	1798.00	9159.00	13750	20240409	-4.36	7250	20230726	81.38	13750	-4.36	20240409	9690	35.71	20240130	13750	-4.36	20240409	7250	81.38	20230726	2.47	N	035150	500	141 억		2134631	N	N	22	N	00	N
56	20240422	100426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-310	5	-2.32	979661870	75246	50.71	13220	13270	12950	17340	9340	13340	13019.45	9.48	0	-703	13940	13640	13270	12970	12600	13455	12785	141	4000	500	9870	10	1	22515000	2934	7.25	1.42	12	0.33	1798.00	9159.00	13750	20240409	-5.24	7250	20230726	79.72	13750	-5.24	20240409	9690	34.47	20240130	13750	-5.24	20240409	7250	79.72	20230726	2.47	N	035150	500	141 억		2134631	N	N	22	N	00	N
57	20240422	090426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	-210	5	-1.57	44278420	3374	2.27	13220	13270	13050	17340	9340	13340	13123.42	9.48	0	-236	13940	13640	13270	12970	12600	13455	12785	141	4000	500	9870	10	1	22515000	2956	7.30	1.43	12	0.01	1798.00	9159.00	13750	20240409	-4.51	7250	20230726	81.10	13750	-4.51	20240409	9690	35.50	20240130	13750	-4.51	20240409	7250	81.10	20230726	2.47	N	035150	500	141 억		2134631	N	N	22	N	00	N
58	20240419	160409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-260	5	-1.91	1965892450	148279	113.29	13520	13570	12900	17680	9520	13600	13258.04	9.47	0	-38042	13980	13790	13480	13290	12980	13885	13385	141	4080	500	10060	10	1	22515000	3004	7.42	1.46	12	0.66	1798.00	9159.00	13750	20240409	-2.98	7250	20230726	84.00	13750	-2.98	20240409	9690	37.67	20240130	13750	-2.98	20240409	7250	84.00	20230726	2.52	N	035150	500	141 억		2132098	N	N	22	N	00	N
59	20240419	150412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-260	5	-1.91	1883883970	142122	108.58	13520	13570	12900	17680	9520	13600	13255.38	9.47	0	-36504	13980	13790	13480	13290	12980	13885	13385	141	4080	500	10060	10	1	22515000	3004	7.42	1.46	12	0.63	1798.00	9159.00	13750	20240409	-2.98	7250	20230726	84.00	13750	-2.98	20240409	9690	37.67	20240130	13750	-2.98	20240409	7250	84.00	20230726	2.52	N	035150	500	141 억		2132098	N	N	7	N	00	N
60	20240419	140407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-260	5	-1.91	1553907230	117382	89.68	13520	13570	12900	17680	9520	13600	13238.01	9.47	0	-21444	13980	13790	13480	13290	12980	13885	13385	141	4080	500	10060	10	1	22515000	3004	7.42	1.46	12	0.52	1798.00	9159.00	13750	20240409	-2.98	7250	20230726	84.00	13750	-2.98	20240409	9690	37.67	20240130	13750	-2.98	20240409	7250	84.00	20230726	2.52	N	035150	500	141 억		2132098	N	N	7	N	00	N
61	20240419	130410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	-280	5	-2.06	1310734510	99213	75.80	13520	13570	12900	17680	9520	13600	13211.28	9.47	0	-17574	13980	13790	13480	13290	12980	13885	13385	141	4080	500	10060	10	1	22515000	2999	7.41	1.45	12	0.44	1798.00	9159.00	13750	20240409	-3.13	7250	20230726	83.72	13750	-3.13	20240409	9690	37.46	20240130	13750	-3.13	20240409	7250	83.72	20230726	2.52	N	035150	500	141 억		2132098	N	N	7	N	00	N
62	20240419	120408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-330	5	-2.43	1044030130	79198	60.51	13520	13570	12900	17680	9520	13600	13182.48	9.47	0	-9467	13980	13790	13480	13290	12980	13885	13385	141	4080	500	10060	10	1	22515000	2988	7.38	1.45	12	0.35	1798.00	9159.00	13750	20240409	-3.49	7250	20230726	83.03	13750	-3.49	20240409	9690	36.95	20240130	13750	-3.49	20240409	7250	83.03	20230726	2.52	N	035150	500	141 억		2132098	N	N	7	N	00	N
63	20240419	110411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-530	5	-3.90	670709650	50645	38.69	13520	13570	13070	17680	9520	13600	13243.28	9.47	0	-6151	13980	13790	13480	13290	12980	13885	13385	141	4080	500	10060	10	1	22515000	2943	7.27	1.43	12	0.22	1798.00	9159.00	13750	20240409	-4.95	7250	20230726	80.28	13750	-4.95	20240409	9690	34.88	20240130	13750	-4.95	20240409	7250	80.28	20230726	2.52	N	035150	500	141 억		2132098	N	N	7	N	00	N
64	20240419	100410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-330	5	-2.43	245144230	18341	14.01	13520	13570	13260	17680	9520	13600	13365.79	9.47	0	-2435	13980	13790	13480	13290	12980	13885	13385	141	4080	500	10060	10	1	22515000	2988	7.38	1.45	12	0.08	1798.00	9159.00	13750	20240409	-3.49	7250	20230726	83.03	13750	-3.49	20240409	9690	36.95	20240130	13750	-3.49	20240409	7250	83.03	20230726	2.52	N	035150	500	141 억		2132098	N	N	7	N	00	N
65	20240419	090407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	-100	5	-0.74	43214820	3207	2.45	13520	13570	13440	17680	9520	13600	13474.76	9.47	0	-2311	13980	13790	13480	13290	12980	13885	13385	141	4080	500	10060	10	1	22515000	3040	7.51	1.47	12	0.01	1798.00	9159.00	13750	20240409	-1.82	7250	20230726	86.21	13750	-1.82	20240409	9690	39.32	20240130	13750	-1.82	20240409	7250	86.21	20230726	2.52	N	035150	500	141 억		2132098	N	N	7	N	00	N
66	20240418	160406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	430	2	3.26	1768323910	130862	90.93	13210	13670	13170	17120	9220	13170	13512.89	9.43	0	-5977	13770	13470	13150	12850	12530	13620	13000	141	3950	500	9740	10	1	22515000	3062	7.56	1.48	12	0.58	1798.00	9159.00	13750	20240409	-1.09	7250	20230726	87.59	13750	-1.09	20240409	9690	40.35	20240130	13750	-1.09	20240409	7250	87.59	20230726	2.58	N	035150	500	141 억		2123135	N	N	7	N	00	N
67	20240418	150408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	390	2	2.96	1670892250	123687	85.94	13210	13670	13170	17120	9220	13170	13509.04	9.43	0	-6954	13770	13470	13150	12850	12530	13620	13000	141	3950	500	9740	10	1	22515000	3053	7.54	1.48	12	0.55	1798.00	9159.00	13750	20240409	-1.38	7250	20230726	87.03	13750	-1.38	20240409	9690	39.94	20240130	13750	-1.38	20240409	7250	87.03	20230726	2.58	N	035150	500	141 억		2123135	N	N	0	N	00	N
68	20240418	140409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	430	2	3.26	1501250090	111176	77.25	13210	13670	13170	17120	9220	13170	13503.36	9.43	0	-2065	13770	13470	13150	12850	12530	13620	13000	141	3950	500	9740	10	1	22515000	3062	7.56	1.48	12	0.49	1798.00	9159.00	13750	20240409	-1.09	7250	20230726	87.59	13750	-1.09	20240409	9690	40.35	20240130	13750	-1.09	20240409	7250	87.59	20230726	2.58	N	035150	500	141 억		2123135	N	N	0	N	00	N
69	20240418	130408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	500	2	3.80	1357105640	100582	69.89	13210	13670	13170	17120	9220	13170	13492.53	9.43	0	1161	13770	13470	13150	12850	12530	13620	13000	141	3950	500	9740	10	1	22515000	3078	7.60	1.49	12	0.45	1798.00	9159.00	13750	20240409	-0.58	7250	20230726	88.55	13750	-0.58	20240409	9690	41.07	20240130	13750	-0.58	20240409	7250	88.55	20230726	2.58	N	035150	500	141 억		2123135	N	N	0	N	00	N
70	20240418	120407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	410	2	3.11	1002350410	74557	51.81	13210	13590	13170	17120	9220	13170	13444.08	9.43	0	6700	13770	13470	13150	12850	12530	13620	13000	141	3950	500	9740	10	1	22515000	3058	7.55	1.48	12	0.33	1798.00	9159.00	13750	20240409	-1.24	7250	20230726	87.31	13750	-1.24	20240409	9690	40.14	20240130	13750	-1.24	20240409	7250	87.31	20230726	2.58	N	035150	500	141 억		2123135	N	N	0	N	00	N
71	20240418	110408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	310	2	2.35	775775580	57833	40.19	13210	13550	13170	17120	9220	13170	13414.06	9.43	0	1297	13770	13470	13150	12850	12530	13620	13000	141	3950	500	9740	10	1	22515000	3035	7.50	1.47	12	0.26	1798.00	9159.00	13750	20240409	-1.96	7250	20230726	85.93	13750	-1.96	20240409	9690	39.11	20240130	13750	-1.96	20240409	7250	85.93	20230726	2.58	N	035150	500	141 억		2123135	N	N	0	N	00	N
72	20240418	100409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	140	2	1.06	569398300	42460	29.50	13210	13550	13170	17120	9220	13170	13410.23	9.43	0	2146	13770	13470	13150	12850	12530	13620	13000	141	3950	500	9740	10	1	22515000	2997	7.40	1.45	12	0.19	1798.00	9159.00	13750	20240409	-3.20	7250	20230726	83.59	13750	-3.20	20240409	9690	37.36	20240130	13750	-3.20	20240409	7250	83.59	20230726	2.58	N	035150	500	141 억		2123135	N	N	0	N	00	N
73	20240418	090408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	60	2	0.46	42943700	3252	2.26	13210	13360	13170	17120	9220	13170	13205.32	9.43	0	-213	13770	13470	13150	12850	12530	13620	13000	141	3950	500	9740	10	1	22515000	2979	7.36	1.44	12	0.01	1798.00	9159.00	13750	20240409	-3.78	7250	20230726	82.48	13750	-3.78	20240409	9690	36.53	20240130	13750	-3.78	20240409	7250	82.48	20230726	2.58	N	035150	500	141 억		2123135	N	N	0	N	00	N
74	20240417	160402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13170	370	2	2.89	1893500560	143698	76.50	12910	13450	12830	16640	8960	12800	13177.14	9.44	0	-22997	13606	13202	12856	12452	12106	13030	12280	141	3840	500	9470	10	1	22515000	2965	7.32	1.44	12	0.64	1798.00	9159.00	13750	20240409	-4.22	7250	20230726	81.66	13750	-4.22	20240409	9690	35.91	20240130	13750	-4.22	20240409	7250	81.66	20230726	2.61	N	035150	500	141 억		2125197	N	N	55	N	00	N
75	20240417	150410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13160	360	2	2.81	1751640570	132909	70.76	12910	13450	12830	16640	8960	12800	13179.46	9.44	0	-20218	13606	13202	12856	12452	12106	13030	12280	141	3840	500	9470	10	1	22515000	2963	7.32	1.44	12	0.59	1798.00	9159.00	13750	20240409	-4.29	7250	20230726	81.52	13750	-4.29	20240409	9690	35.81	20240130	13750	-4.29	20240409	7250	81.52	20230726	2.61	N	035150	500	141 억		2125197	N	N	55	N	00	N
76	20240417	140407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	400	2	3.12	1653044490	125433	66.78	12910	13450	12830	16640	8960	12800	13178.93	9.44	0	-19967	13606	13202	12856	12452	12106	13030	12280	141	3840	500	9470	10	1	22515000	2972	7.34	1.44	12	0.56	1798.00	9159.00	13750	20240409	-4.00	7250	20230726	82.07	13750	-4.00	20240409	9690	36.22	20240130	13750	-4.00	20240409	7250	82.07	20230726	2.61	N	035150	500	141 억		2125197	N	N	55	N	00	N
77	20240417	130409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	350	2	2.73	845755470	64652	34.42	12910	13190	12830	16640	8960	12800	13081.98	9.44	0	448	13606	13202	12856	12452	12106	13030	12280	141	3840	500	9470	10	1	22515000	2961	7.31	1.44	12	0.29	1798.00	9159.00	13750	20240409	-4.36	7250	20230726	81.38	13750	-4.36	20240409	9690	35.71	20240130	13750	-4.36	20240409	7250	81.38	20230726	2.61	N	035150	500	141 억		2125197	N	N	55	N	00	N
78	20240417	120408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	310	2	2.42	731065440	55917	29.77	12910	13190	12830	16640	8960	12800	13074.48	9.44	0	3420	13606	13202	12856	12452	12106	13030	12280	141	3840	500	9470	10	1	22515000	2952	7.29	1.43	12	0.25	1798.00	9159.00	13750	20240409	-4.65	7250	20230726	80.83	13750	-4.65	20240409	9690	35.29	20240130	13750	-4.65	20240409	7250	80.83	20230726	2.61	N	035150	500	141 억		2125197	N	N	55	N	00	N
79	20240417	110411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	300	2	2.34	590116090	45110	24.01	12910	13190	12830	16640	8960	12800	13082.18	9.44	0	4646	13606	13202	12856	12452	12106	13030	12280	141	3840	500	9470	10	1	22515000	2949	7.29	1.43	12	0.20	1798.00	9159.00	13750	20240409	-4.73	7250	20230726	80.69	13750	-4.73	20240409	9690	35.19	20240130	13750	-4.73	20240409	7250	80.69	20230726	2.61	N	035150	500	141 억		2125197	N	N	55	N	00	N
80	20240417	100405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	350	2	2.73	422095800	32287	17.19	12910	13190	12830	16640	8960	12800	13073.87	9.44	0	4862	13606	13202	12856	12452	12106	13030	12280	141	3840	500	9470	10	1	22515000	2961	7.31	1.44	12	0.14	1798.00	9159.00	13750	20240409	-4.36	7250	20230726	81.38	13750	-4.36	20240409	9690	35.71	20240130	13750	-4.36	20240409	7250	81.38	20230726	2.61	N	035150	500	141 억		2125197	N	N	55	N	00	N
81	20240417	090406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	180	2	1.41	39058270	3017	1.61	12910	13000	12830	16640	8960	12800	12949.73	9.44	0	446	13606	13202	12856	12452	12106	13030	12280	141	3840	500	9470	10	1	22515000	2922	7.22	1.42	12	0.01	1798.00	9159.00	13750	20240409	-5.60	7250	20230726	79.03	13750	-5.60	20240409	9690	33.95	20240130	13750	-5.60	20240409	7250	79.03	20230726	2.61	N	035150	500	141 억		2125197	N	N	55	N	00	N
82	20240416	160409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	-500	5	-3.76	2411192010	186720	110.86	13110	13260	12510	17290	9310	13300	12913.42	9.33	0	-1852	14006	13652	13376	13022	12746	13515	12885	141	3990	500	9840	10	1	22515000	2882	7.12	1.40	12	0.83	1798.00	9159.00	13750	20240409	-6.91	7250	20230726	76.55	13750	-6.91	20240409	9690	32.09	20240130	13750	-6.91	20240409	7250	76.55	20230726	2.62	N	035150	500	141 억		2101228	N	N	55	N	00	N
83	20240416	150406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12820	-480	5	-3.61	2300304170	178066	105.72	13110	13260	12510	17290	9310	13300	12918.24	9.33	0	-201	14006	13652	13376	13022	12746	13515	12885	141	3990	500	9840	10	1	22515000	2886	7.13	1.40	12	0.79	1798.00	9159.00	13750	20240409	-6.76	7250	20230726	76.83	13750	-6.76	20240409	9690	32.30	20240130	13750	-6.76	20240409	7250	76.83	20230726	2.62	N	035150	500	141 억		2101228	N	N	254	N	00	N
84	20240416	140406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	-400	5	-3.01	1736020930	133952	79.53	13110	13260	12840	17290	9310	13300	12959.99	9.33	0	6369	14006	13652	13376	13022	12746	13515	12885	141	3990	500	9840	10	1	22515000	2904	7.17	1.41	12	0.59	1798.00	9159.00	13750	20240409	-6.18	7250	20230726	77.93	13750	-6.18	20240409	9690	33.13	20240130	13750	-6.18	20240409	7250	77.93	20230726	2.62	N	035150	500	141 억		2101228	N	N	254	N	00	N
85	20240416	130407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	-400	5	-3.01	1384347780	106699	63.35	13110	13260	12840	17290	9310	13300	12974.29	9.33	0	10074	14006	13652	13376	13022	12746	13515	12885	141	3990	500	9840	10	1	22515000	2904	7.17	1.41	12	0.47	1798.00	9159.00	13750	20240409	-6.18	7250	20230726	77.93	13750	-6.18	20240409	9690	33.13	20240130	13750	-6.18	20240409	7250	77.93	20230726	2.62	N	035150	500	141 억		2101228	N	N	254	N	00	N
86	20240416	120408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-300	5	-2.26	1149859660	88511	52.55	13110	13260	12890	17290	9310	13300	12991.11	9.33	0	6804	14006	13652	13376	13022	12746	13515	12885	141	3990	500	9840	10	1	22515000	2927	7.23	1.42	12	0.39	1798.00	9159.00	13750	20240409	-5.45	7250	20230726	79.31	13750	-5.45	20240409	9690	34.16	20240130	13750	-5.45	20240409	7250	79.31	20230726	2.62	N	035150	500	141 억		2101228	N	N	254	N	00	N
87	20240416	110407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-300	5	-2.26	713762410	54800	32.54	13110	13260	12920	17290	9310	13300	13024.81	9.33	0	257	14006	13652	13376	13022	12746	13515	12885	141	3990	500	9840	10	1	22515000	2927	7.23	1.42	12	0.24	1798.00	9159.00	13750	20240409	-5.45	7250	20230726	79.31	13750	-5.45	20240409	9690	34.16	20240130	13750	-5.45	20240409	7250	79.31	20230726	2.62	N	035150	500	141 억		2101228	N	N	254	N	00	N
88	20240416	100402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	-180	5	-1.35	462804750	35504	21.08	13110	13260	12920	17290	9310	13300	13035.20	9.33	0	-2577	14006	13652	13376	13022	12746	13515	12885	141	3990	500	9840	10	1	22515000	2954	7.30	1.43	12	0.16	1798.00	9159.00	13750	20240409	-4.58	7250	20230726	80.97	13750	-4.58	20240409	9690	35.40	20240130	13750	-4.58	20240409	7250	80.97	20230726	2.62	N	035150	500	141 억		2101228	N	N	254	N	00	N
89	20240416	090402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	-100	5	-0.75	13662050	1041	0.62	13110	13260	13110	17290	9310	13300	13122.09	9.33	0	76	14006	13652	13376	13022	12746	13515	12885	141	3990	500	9840	10	1	22515000	2972	7.34	1.44	12	0.00	1798.00	9159.00	13750	20240409	-4.00	7250	20230726	82.07	13750	-4.00	20240409	9690	36.22	20240130	13750	-4.00	20240409	7250	82.07	20230726	2.62	N	035150	500	141 억		2101228	N	N	254	N	00	N
90	20240415	160401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-180	5	-1.34	2233565470	168386	112.20	13390	13730	13100	17520	9440	13480	13264.56	9.17	0	20367	13886	13682	13536	13332	13186	13610	13260	141	4040	500	9970	10	1	22515000	2994	7.40	1.45	12	0.75	1798.00	9159.00	13750	20240409	-3.27	7250	20230726	83.45	13750	-3.27	20240409	9690	37.25	20240130	13750	-3.27	20240409	7250	83.45	20230726	2.46	N	035150	500	141 억		2064520	N	N	254	N	00	N
91	20240415	150405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-180	5	-1.34	2069632020	156082	104.01	13390	13730	13100	17520	9440	13480	13259.90	9.17	0	18367	13886	13682	13536	13332	13186	13610	13260	141	4040	500	9970	10	1	22515000	2994	7.40	1.45	12	0.69	1798.00	9159.00	13750	20240409	-3.27	7250	20230726	83.45	13750	-3.27	20240409	9690	37.25	20240130	13750	-3.27	20240409	7250	83.45	20230726	2.46	N	035150	500	141 억		2064520	N	N	301	N	00	N
92	20240415	140400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-220	5	-1.63	1790078480	134984	89.95	13390	13730	13100	17520	9440	13480	13261.41	9.17	0	9755	13886	13682	13536	13332	13186	13610	13260	141	4040	500	9970	10	1	22515000	2985	7.37	1.45	12	0.60	1798.00	9159.00	13750	20240409	-3.56	7250	20230726	82.90	13750	-3.56	20240409	9690	36.84	20240130	13750	-3.56	20240409	7250	82.90	20230726	2.46	N	035150	500	141 억		2064520	N	N	301	N	00	N
93	20240415	130358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-220	5	-1.63	1541302120	116212	77.44	13390	13730	13100	17520	9440	13480	13262.85	9.17	0	2499	13886	13682	13536	13332	13186	13610	13260	141	4040	500	9970	10	1	22515000	2985	7.37	1.45	12	0.52	1798.00	9159.00	13750	20240409	-3.56	7250	20230726	82.90	13750	-3.56	20240409	9690	36.84	20240130	13750	-3.56	20240409	7250	82.90	20230726	2.46	N	035150	500	141 억		2064520	N	N	301	N	00	N
94	20240415	120403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	-190	5	-1.41	1423975720	107350	71.53	13390	13730	13100	17520	9440	13480	13264.79	9.17	0	-260	13886	13682	13536	13332	13186	13610	13260	141	4040	500	9970	10	1	22515000	2992	7.39	1.45	12	0.48	1798.00	9159.00	13750	20240409	-3.35	7250	20230726	83.31	13750	-3.35	20240409	9690	37.15	20240130	13750	-3.35	20240409	7250	83.31	20230726	2.46	N	035150	500	141 억		2064520	N	N	301	N	00	N
95	20240415	110402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13160	-320	5	-2.37	1137397640	85642	57.07	13390	13730	13100	17520	9440	13480	13280.84	9.17	0	-5664	13886	13682	13536	13332	13186	13610	13260	141	4040	500	9970	10	1	22515000	2963	7.32	1.44	12	0.38	1798.00	9159.00	13750	20240409	-4.29	7250	20230726	81.52	13750	-4.29	20240409	9690	35.81	20240130	13750	-4.29	20240409	7250	81.52	20230726	2.46	N	035150	500	141 억		2064520	N	N	301	N	00	N
96	20240415	100402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	-190	5	-1.41	777693930	58378	38.90	13390	13730	13120	17520	9440	13480	13321.70	9.17	0	-8350	13886	13682	13536	13332	13186	13610	13260	141	4040	500	9970	10	1	22515000	2992	7.39	1.45	12	0.26	1798.00	9159.00	13750	20240409	-3.35	7250	20230726	83.31	13750	-3.35	20240409	9690	37.15	20240130	13750	-3.35	20240409	7250	83.31	20230726	2.46	N	035150	500	141 억		2064520	N	N	301	N	00	N
97	20240415	090403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	-20	5	-0.15	170182860	12550	8.36	13390	13730	13390	17520	9440	13480	13560.39	9.17	0	-806	13886	13682	13536	13332	13186	13610	13260	141	4040	500	9970	10	1	22515000	3031	7.49	1.47	12	0.06	1798.00	9159.00	13750	20240409	-2.11	7250	20230726	85.66	13750	-2.11	20240409	9690	38.91	20240130	13750	-2.11	20240409	7250	85.66	20230726	2.46	N	035150	500	141 억		2064520	N	N	301	N	00	N
98	20240412	160401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	110	2	0.82	2020920910	149407	73.68	13570	13740	13390	17380	9360	13370	13526.35	9.17	0	-2990	14010	13690	13430	13110	12850	13560	12980	141	4010	500	9890	10	1	22515000	3035	7.50	1.47	12	0.66	1798.00	9159.00	13750	20240409	-1.96	7250	20230726	85.93	13750	-1.96	20240409	9690	39.11	20240130	13750	-1.96	20240409	7250	85.93	20230726	2.46	N	035150	500	141 억		2065138	N	N	301	N	00	N
99	20240412	150401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	40	2	0.30	1952290430	144300	71.17	13570	13740	13390	17380	9360	13370	13529.39	9.17	0	-1735	14010	13690	13430	13110	12850	13560	12980	141	4010	500	9890	10	1	22515000	3019	7.46	1.46	12	0.64	1798.00	9159.00	13750	20240409	-2.47	7250	20230726	84.97	13750	-2.47	20240409	9690	38.39	20240130	13750	-2.47	20240409	7250	84.97	20230726	2.46	N	035150	500	141 억		2065138	N	N	0	N	00	N
100	20240412	140401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	50	2	0.37	1732463610	127910	63.08	13570	13740	13390	17380	9360	13370	13544.40	9.17	0	-1007	14010	13690	13430	13110	12850	13560	12980	141	4010	500	9890	10	1	22515000	3022	7.46	1.47	12	0.57	1798.00	9159.00	13750	20240409	-2.40	7250	20230726	85.10	13750	-2.40	20240409	9690	38.49	20240130	13750	-2.40	20240409	7250	85.10	20230726	2.46	N	035150	500	141 억		2065138	N	N	0	N	00	N
101	20240412	130358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	70	2	0.52	1632616400	120479	59.42	13570	13740	13390	17380	9360	13370	13551.05	9.17	0	2207	14010	13690	13430	13110	12850	13560	12980	141	4010	500	9890	10	1	22515000	3026	7.47	1.47	12	0.54	1798.00	9159.00	13750	20240409	-2.25	7250	20230726	85.38	13750	-2.25	20240409	9690	38.70	20240130	13750	-2.25	20240409	7250	85.38	20230726	2.46	N	035150	500	141 억		2065138	N	N	0	N	00	N
102	20240412	120400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	150	2	1.12	1286314180	94839	46.77	13570	13740	13390	17380	9360	13370	13563.14	9.17	0	3626	14010	13690	13430	13110	12850	13560	12980	141	4010	500	9890	10	1	22515000	3044	7.52	1.48	12	0.42	1798.00	9159.00	13750	20240409	-1.67	7250	20230726	86.48	13750	-1.67	20240409	9690	39.53	20240130	13750	-1.67	20240409	7250	86.48	20230726	2.46	N	035150	500	141 억		2065138	N	N	0	N	00	N
103	20240412	110357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	230	2	1.72	1121191290	82654	40.76	13570	13740	13390	17380	9360	13370	13564.88	9.17	0	2787	14010	13690	13430	13110	12850	13560	12980	141	4010	500	9890	10	1	22515000	3062	7.56	1.48	12	0.37	1798.00	9159.00	13750	20240409	-1.09	7250	20230726	87.59	13750	-1.09	20240409	9690	40.35	20240130	13750	-1.09	20240409	7250	87.59	20230726	2.46	N	035150	500	141 억		2065138	N	N	0	N	00	N
104	20240412	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	220	2	1.65	783948550	57918	28.56	13570	13740	13390	17380	9360	13370	13535.49	9.17	0	4048	14010	13690	13430	13110	12850	13560	12980	141	4010	500	9890	10	1	22515000	3060	7.56	1.48	12	0.26	1798.00	9159.00	13750	20240409	-1.16	7250	20230726	87.45	13750	-1.16	20240409	9690	40.25	20240130	13750	-1.16	20240409	7250	87.45	20230726	2.46	N	035150	500	141 억		2065138	N	N	0	N	00	N
105	20240412	090359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	180	2	1.35	158255150	11696	5.77	13570	13570	13460	17380	9360	13370	13530.71	9.17	0	-1324	14010	13690	13430	13110	12850	13560	12980	141	4010	500	9890	10	1	22515000	3051	7.54	1.48	12	0.05	1798.00	9159.00	13750	20240409	-1.45	7250	20230726	86.90	13750	-1.45	20240409	9690	39.83	20240130	13750	-1.45	20240409	7250	86.90	20230726	2.46	N	035150	500	141 억		2065138	N	N	0	N	00	N
106	20240411	160356	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13370	-260	5	-1.91	2705357300	202178	25.72	13510	13750	13170	17710	9550	13630	13379.92	9.07	0	-23047	14296	13962	13416	13082	12536	14130	13250	141	4080	500	10080	10	1	22515000	3010	7.44	1.46	12	0.90	1798.00	9159.00	13750	20240409	-2.76	7250	20230726	84.41	13750	0.00	20240409	9690	37.98	20240130	13750	-2.76	20240409	7250	84.41	20230726	2.44	N	035150	500	141 억		2041054	N	N	236	N	00	N
107	20240411	150402	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13380	-250	5	-1.83	2562318200	191493	24.36	13510	13750	13170	17710	9550	13630	13379.52	9.07	0	-16184	14296	13962	13416	13082	12536	14130	13250	141	4080	500	10080	10	1	22515000	3013	7.44	1.46	12	0.85	1798.00	9159.00	13750	20240409	-2.69	7250	20230726	84.55	13750	0.00	20240409	9690	38.08	20240130	13750	-2.69	20240409	7250	84.55	20230726	2.44	N	035150	500	141 억		2041054	N	N	236	N	00	N
108	20240411	140401	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13360	-270	5	-1.98	2310274060	172683	21.97	13510	13750	13170	17710	9550	13630	13377.34	9.07	0	-7281	14296	13962	13416	13082	12536	14130	13250	141	4080	500	10080	10	1	22515000	3008	7.43	1.46	12	0.77	1798.00	9159.00	13750	20240409	-2.84	7250	20230726	84.28	13750	0.00	20240409	9690	37.87	20240130	13750	-2.84	20240409	7250	84.28	20230726	2.44	N	035150	500	141 억		2041054	N	N	236	N	00	N
109	20240411	130353	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13320	-310	5	-2.27	2224116680	166230	21.15	13510	13750	13170	17710	9550	13630	13378.34	9.07	0	-5989	14296	13962	13416	13082	12536	14130	13250	141	4080	500	10080	10	1	22515000	2999	7.41	1.45	12	0.74	1798.00	9159.00	13750	20240409	-3.13	7250	20230726	83.72	13750	0.00	20240409	9690	37.46	20240130	13750	-3.13	20240409	7250	83.72	20230726	2.44	N	035150	500	141 억		2041054	N	N	236	N	00	N
110	20240411	120359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13300	-330	5	-2.42	2059849670	153862	19.58	13510	13750	13170	17710	9550	13630	13386.17	9.07	0	-5912	14296	13962	13416	13082	12536	14130	13250	141	4080	500	10080	10	1	22515000	2994	7.40	1.45	12	0.68	1798.00	9159.00	13750	20240409	-3.27	7250	20230726	83.45	13750	0.00	20240409	9690	37.25	20240130	13750	-3.27	20240409	7250	83.45	20230726	2.44	N	035150	500	141 억		2041054	N	N	236	N	00	N
111	20240411	110355	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13290	-340	5	-2.49	1837962140	137106	17.44	13510	13750	13210	17710	9550	13630	13403.87	9.07	0	-3231	14296	13962	13416	13082	12536	14130	13250	141	4080	500	10080	10	1	22515000	2992	7.39	1.45	12	0.61	1798.00	9159.00	13750	20240409	-3.35	7250	20230726	83.31	13750	0.00	20240409	9690	37.15	20240130	13750	-3.35	20240409	7250	83.31	20230726	2.44	N	035150	500	141 억		2041054	N	N	236	N	00	N
112	20240411	100359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13610	-20	5	-0.15	1409160500	104966	13.35	13510	13750	13210	17710	9550	13630	13423.09	9.07	0	-1364	14296	13962	13416	13082	12536	14130	13250	141	4080	500	10080	10	1	22515000	3064	7.57	1.49	12	0.47	1798.00	9159.00	13750	20240409	-1.02	7250	20230726	87.72	13750	0.00	20240409	9690	40.45	20240130	13750	-1.02	20240409	7250	87.72	20230726	2.44	N	035150	500	141 억		2041054	N	N	236	N	00	N
113	20240411	090357	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13440	-190	5	-1.39	177755100	13075	1.66	13510	13750	13440	17710	9550	13630	13592.35	9.07	0	-2370	14296	13962	13416	13082	12536	14130	13250	141	4080	500	10080	10	1	22515000	3026	7.47	1.47	12	0.06	1798.00	9159.00	13750	20240409	-2.25	7250	20230726	85.38	13750	0.00	20240409	9690	38.70	20240130	13750	-2.25	20240409	7250	85.38	20230726	2.44	N	035150	500	141 억		2041054	N	N	236	N	00	N
114	20240409	160352	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13630	840	2	6.57	10516198190	781848	519.66	12970	13750	12870	16620	8960	12790	13450.42	8.80	0	42166	13290	13040	12570	12320	11850	13165	12445	141	3830	500	9460	10	1	22515000	3069	7.58	1.49	12	3.47	1798.00	9159.00	13750	20240409	-0.87	7250	20230726	88.00	13750	-0.87	20240409	9690	40.66	20240130	13750	-0.87	20240409	7250	88.00	20230726	2.44	N	035150	500	141 억		1980326	N	N	236	N	00	N
115	20240409	150354	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13590	800	2	6.25	10040524220	746789	496.36	12970	13750	12870	16620	8960	12790	13444.93	8.80	0	42304	13290	13040	12570	12320	11850	13165	12445	141	3830	500	9460	10	1	22515000	3060	7.56	1.48	12	3.32	1798.00	9159.00	13750	20240409	-1.16	7250	20230726	87.45	13750	-1.16	20240409	9690	40.25	20240130	13750	-1.16	20240409	7250	87.45	20230726	2.44	N	035150	500	141 억		1980326	N	N	0	N	00	N
116	20240409	140357	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13440	650	2	5.08	9607903550	714875	475.15	12970	13750	12870	16620	8960	12790	13439.98	8.80	0	46982	13290	13040	12570	12320	11850	13165	12445	141	3830	500	9460	10	1	22515000	3026	7.47	1.47	12	3.18	1798.00	9159.00	13750	20240409	-2.25	7250	20230726	85.38	13750	-2.25	20240409	9690	38.70	20240130	13750	-2.25	20240409	7250	85.38	20230726	2.44	N	035150	500	141 억		1980326	N	N	0	N	00	N
117	20240409	130351	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13550	760	2	5.94	8638974450	642636	427.13	12970	13750	12870	16620	8960	12790	13443.03	8.80	0	43855	13290	13040	12570	12320	11850	13165	12445	141	3830	500	9460	10	1	22515000	3051	7.54	1.48	12	2.85	1798.00	9159.00	13750	20240409	-1.45	7250	20230726	86.90	13750	-1.45	20240409	9690	39.83	20240130	13750	-1.45	20240409	7250	86.90	20230726	2.44	N	035150	500	141 억		1980326	N	N	0	N	00	N
118	20240409	120355	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13680	890	2	6.96	8086359600	601958	400.10	12970	13750	12870	16620	8960	12790	13433.43	8.80	0	47696	13290	13040	12570	12320	11850	13165	12445	141	3830	500	9460	10	1	22515000	3080	7.61	1.49	12	2.67	1798.00	9159.00	13750	20240409	-0.51	7250	20230726	88.69	13750	-0.51	20240409	9690	41.18	20240130	13750	-0.51	20240409	7250	88.69	20230726	2.44	N	035150	500	141 억		1980326	N	N	0	N	00	N
119	20240409	110354	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13550	760	2	5.94	6768569190	505336	335.88	12970	13650	12870	16620	8960	12790	13394.20	8.80	0	59575	13290	13040	12570	12320	11850	13165	12445	141	3830	500	9460	10	1	22515000	3051	7.54	1.48	12	2.24	1798.00	9159.00	13650	20240409	-0.73	7250	20230726	86.90	13650	-0.73	20240409	9690	39.83	20240130	13650	-0.73	20240409	7250	86.90	20230726	2.44	N	035150	500	141 억		1980326	N	N	0	N	00	N
120	20240409	100351	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13580	790	2	6.18	4939781910	370290	246.12	12970	13590	12870	16620	8960	12790	13340.31	8.80	0	46513	13290	13040	12570	12320	11850	13165	12445	141	3830	500	9460	10	1	22515000	3058	7.55	1.48	12	1.64	1798.00	9159.00	13590	20240409	-0.07	7250	20230726	87.31	13590	-0.07	20240409	9690	40.14	20240130	13590	-0.07	20240409	7250	87.31	20230726	2.44	N	035150	500	141 억		1980326	N	N	0	N	00	N
121	20240409	090357	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13360	570	2	4.46	852106980	64973	43.18	12970	13440	12870	16620	8960	12790	13114.79	8.80	0	11117	13290	13040	12570	12320	11850	13165	12445	141	3830	500	9460	10	1	22515000	3008	7.43	1.46	12	0.29	1798.00	9159.00	13440	20240409	-0.60	7250	20230726	84.28	13440	-0.60	20240409	9690	37.87	20240130	13440	-0.60	20240409	7250	84.28	20230726	2.44	N	035150	500	141 억		1980326	N	N	0	N	00	N
122	20240408	160348	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	12790	490	2	3.98	1864809950	149938	153.69	12280	12820	12100	15990	8610	12300	12435.00	8.64	0	4102	12700	12500	12340	12140	11980	12420	12060	141	3690	500	9100	10	1	22515000	2880	7.11	1.40	12	0.67	1798.00	9159.00	12820	20240408	-0.23	7250	20230726	76.41	12820	-0.23	20240408	9690	31.99	20240130	12820	-0.23	20240408	7250	76.41	20230726	2.50	N	035150	500	141 억		1946337	N	N	312	N	00	N
123	20240408	150353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12570	270	2	2.20	1298808950	105400	108.04	12280	12590	12100	15990	8610	12300	12322.67	8.64	0	9532	12700	12500	12340	12140	11980	12420	12060	141	3690	500	9100	10	1	22515000	2830	6.99	1.37	12	0.47	1798.00	9159.00	12650	20240404	-0.63	7250	20230726	73.38	12650	-0.63	20240404	9690	29.72	20240130	12650	-0.63	20240404	7250	73.38	20230726	2.50	N	035150	500	141 억		1946337	N	N	312	N	00	N
124	20240408	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	-50	5	-0.41	806713150	65936	67.59	12280	12330	12100	15990	8610	12300	12234.79	8.64	0	6187	12700	12500	12340	12140	11980	12420	12060	141	3690	500	9100	10	1	22515000	2758	6.81	1.34	12	0.29	1798.00	9159.00	12650	20240404	-3.16	7250	20230726	68.97	12650	-3.16	20240404	9690	26.42	20240130	12650	-3.16	20240404	7250	68.97	20230726	2.50	N	035150	500	141 억		1946337	N	N	312	N	00	N
125	20240408	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12270	-30	5	-0.24	650894960	53221	54.55	12280	12330	12100	15990	8610	12300	12230.04	8.64	0	2196	12700	12500	12340	12140	11980	12420	12060	141	3690	500	9100	10	1	22515000	2763	6.82	1.34	12	0.24	1798.00	9159.00	12650	20240404	-3.00	7250	20230726	69.24	12650	-3.00	20240404	9690	26.63	20240130	12650	-3.00	20240404	7250	69.24	20230726	2.50	N	035150	500	141 억		1946337	N	N	312	N	00	N
126	20240408	120354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	-90	5	-0.73	550821330	45047	46.17	12280	12330	12100	15990	8610	12300	12227.70	8.64	0	-518	12700	12500	12340	12140	11980	12420	12060	141	3690	500	9100	10	1	22515000	2749	6.79	1.33	12	0.20	1798.00	9159.00	12650	20240404	-3.48	7250	20230726	68.41	12650	-3.48	20240404	9690	26.01	20240130	12650	-3.48	20240404	7250	68.41	20230726	2.50	N	035150	500	141 억		1946337	N	N	312	N	00	N
127	20240408	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12230	-70	5	-0.57	461077970	37700	38.64	12280	12330	12100	15990	8610	12300	12230.18	8.64	0	-2329	12700	12500	12340	12140	11980	12420	12060	141	3690	500	9100	10	1	22515000	2754	6.80	1.34	12	0.17	1798.00	9159.00	12650	20240404	-3.32	7250	20230726	68.69	12650	-3.32	20240404	9690	26.21	20240130	12650	-3.32	20240404	7250	68.69	20230726	2.50	N	035150	500	141 억		1946337	N	N	312	N	00	N
128	20240408	100351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	-50	5	-0.41	359464630	29403	30.14	12280	12330	12100	15990	8610	12300	12225.44	8.64	0	-4836	12700	12500	12340	12140	11980	12420	12060	141	3690	500	9100	10	1	22515000	2758	6.81	1.34	12	0.13	1798.00	9159.00	12650	20240404	-3.16	7250	20230726	68.97	12650	-3.16	20240404	9690	26.42	20240130	12650	-3.16	20240404	7250	68.97	20230726	2.50	N	035150	500	141 억		1946337	N	N	312	N	00	N
129	20240408	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	-50	5	-0.41	17511380	1427	1.46	12280	12280	12210	15990	8610	12300	12271.46	8.64	0	581	12700	12500	12340	12140	11980	12420	12060	141	3690	500	9100	10	1	22515000	2758	6.81	1.34	12	0.01	1798.00	9159.00	12650	20240404	-3.16	7250	20230726	68.97	12650	-3.16	20240404	9690	26.42	20240130	12650	-3.16	20240404	7250	68.97	20230726	2.50	N	035150	500	141 억		1946337	N	N	312	N	00	N
130	20240405	160354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12300	-180	5	-1.44	1197657890	97347	79.23	12490	12540	12180	16220	8740	12480	12302.98	8.60	0	-15475	12906	12692	12436	12222	11966	12800	12330	141	3740	500	9230	10	1	22515000	2769	6.84	1.34	12	0.43	1798.00	9159.00	12650	20240404	-2.77	7250	20230726	69.66	12650	-2.77	20240404	9690	26.93	20240130	12650	-2.77	20240404	7250	69.66	20230726	2.53	N	035150	500	141 억		1936088	N	N	312	N	00	N
131	20240405	150351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12320	-160	5	-1.28	1161849260	94436	76.86	12490	12540	12180	16220	8740	12480	12303.03	8.60	0	-13420	12906	12692	12436	12222	11966	12800	12330	141	3740	500	9230	10	1	22515000	2774	6.85	1.35	12	0.42	1798.00	9159.00	12650	20240404	-2.61	7250	20230726	69.93	12650	-2.61	20240404	9690	27.14	20240130	12650	-2.61	20240404	7250	69.93	20230726	2.53	N	035150	500	141 억		1936088	N	N	15	N	00	N
132	20240405	140350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12190	-290	5	-2.32	937127020	76066	61.91	12490	12540	12180	16220	8740	12480	12319.92	8.60	0	-13017	12906	12692	12436	12222	11966	12800	12330	141	3740	500	9230	10	1	22515000	2745	6.78	1.33	12	0.34	1798.00	9159.00	12650	20240404	-3.64	7250	20230726	68.14	12650	-3.64	20240404	9690	25.80	20240130	12650	-3.64	20240404	7250	68.14	20230726	2.53	N	035150	500	141 억		1936088	N	N	15	N	00	N
133	20240405	130350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12270	-210	5	-1.68	535233570	43138	35.11	12490	12540	12220	16220	8740	12480	12407.47	8.60	0	-13936	12906	12692	12436	12222	11966	12800	12330	141	3740	500	9230	10	1	22515000	2763	6.82	1.34	12	0.19	1798.00	9159.00	12650	20240404	-3.00	7250	20230726	69.24	12650	-3.00	20240404	9690	26.63	20240130	12650	-3.00	20240404	7250	69.24	20230726	2.53	N	035150	500	141 억		1936088	N	N	15	N	00	N
134	20240405	120351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12380	-100	5	-0.80	413651820	33303	27.10	12490	12540	12300	16220	8740	12480	12420.86	8.60	0	-7006	12906	12692	12436	12222	11966	12800	12330	141	3740	500	9230	10	1	22515000	2787	6.89	1.35	12	0.15	1798.00	9159.00	12650	20240404	-2.13	7250	20230726	70.76	12650	-2.13	20240404	9690	27.76	20240130	12650	-2.13	20240404	7250	70.76	20230726	2.53	N	035150	500	141 억		1936088	N	N	15	N	00	N
135	20240405	110353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12320	-160	5	-1.28	354060080	28486	23.18	12490	12540	12300	16220	8740	12480	12429.27	8.60	0	-4960	12906	12692	12436	12222	11966	12800	12330	141	3740	500	9230	10	1	22515000	2774	6.85	1.35	12	0.13	1798.00	9159.00	12650	20240404	-2.61	7250	20230726	69.93	12650	-2.61	20240404	9690	27.14	20240130	12650	-2.61	20240404	7250	69.93	20230726	2.53	N	035150	500	141 억		1936088	N	N	15	N	00	N
136	20240405	100326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12510	30	2	0.24	168920530	13560	11.04	12490	12540	12360	16220	8740	12480	12457.27	8.60	0	1112	12906	12692	12436	12222	11966	12800	12330	141	3740	500	9230	10	1	22515000	2817	6.96	1.37	12	0.06	1798.00	9159.00	12650	20240404	-1.11	7250	20230726	72.55	12650	-1.11	20240404	9690	29.10	20240130	12650	-1.11	20240404	7250	72.55	20230726	2.53	N	035150	500	141 억		1936088	N	N	15	N	00	N
137	20240405	090349	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12420	-60	5	-0.48	27492810	2206	1.80	12490	12490	12400	16220	8740	12480	12462.74	8.60	0	-851	12906	12692	12436	12222	11966	12800	12330	141	3740	500	9230	10	1	22515000	2796	6.91	1.36	12	0.01	1798.00	9159.00	12650	20240404	-1.82	7250	20230726	71.31	12650	-1.82	20240404	9690	28.17	20240130	12650	-1.82	20240404	7250	71.31	20230726	2.53	N	035150	500	141 억		1936088	N	N	15	N	00	N
138	20240404	160347	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12480	270	2	2.21	1534533600	122856	145.90	12390	12650	12180	15870	8550	12210	12490.51	8.55	0	-14597	12490	12350	12100	11960	11710	12420	12030	141	3660	500	9030	10	1	22515000	2810	6.94	1.36	12	0.55	1798.00	9159.00	12650	20240404	-1.34	7250	20230726	72.14	12650	-1.34	20240404	9690	28.79	20240130	12650	-1.34	20240404	7250	72.14	20230726	2.56	N	035150	500	141 억		1924093	N	N	15	N	00	N
139	20240404	150347	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12470	260	2	2.13	1457900440	116713	138.61	12390	12650	12180	15870	8550	12210	12491.33	8.55	0	-12876	12490	12350	12100	11960	11710	12420	12030	141	3660	500	9030	10	1	22515000	2808	6.94	1.36	12	0.52	1798.00	9159.00	12650	20240404	-1.42	7250	20230726	72.00	12650	-1.42	20240404	9690	28.69	20240130	12650	-1.42	20240404	7250	72.00	20230726	2.56	N	035150	500	141 억		1924093	N	N	2	N	00	N
140	20240404	140348	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12440	230	2	1.88	1309326170	104785	124.44	12390	12650	12180	15870	8550	12210	12495.36	8.55	0	-6405	12490	12350	12100	11960	11710	12420	12030	141	3660	500	9030	10	1	22515000	2801	6.92	1.36	12	0.47	1798.00	9159.00	12650	20240404	-1.66	7250	20230726	71.59	12650	-1.66	20240404	9690	28.38	20240130	12650	-1.66	20240404	7250	71.59	20230726	2.56	N	035150	500	141 억		1924093	N	N	2	N	00	N
141	20240404	130345	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12450	240	2	1.97	1224347490	97961	116.34	12390	12650	12180	15870	8550	12210	12498.32	8.55	0	-3446	12490	12350	12100	11960	11710	12420	12030	141	3660	500	9030	10	1	22515000	2803	6.92	1.36	12	0.44	1798.00	9159.00	12650	20240404	-1.58	7250	20230726	71.72	12650	-1.58	20240404	9690	28.48	20240130	12650	-1.58	20240404	7250	71.72	20230726	2.56	N	035150	500	141 억		1924093	N	N	2	N	00	N
142	20240404	120346	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12430	220	2	1.80	1109768820	88772	105.43	12390	12650	12180	15870	8550	12210	12501.34	8.55	0	3991	12490	12350	12100	11960	11710	12420	12030	141	3660	500	9030	10	1	22515000	2799	6.91	1.36	12	0.39	1798.00	9159.00	12650	20240404	-1.74	7250	20230726	71.45	12650	-1.74	20240404	9690	28.28	20240130	12650	-1.74	20240404	7250	71.45	20230726	2.56	N	035150	500	141 억		1924093	N	N	2	N	00	N
143	20240404	110346	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12500	290	2	2.38	1028223210	82223	97.65	12390	12650	12180	15870	8550	12210	12505.30	8.55	0	5122	12490	12350	12100	11960	11710	12420	12030	141	3660	500	9030	10	1	22515000	2814	6.95	1.36	12	0.37	1798.00	9159.00	12650	20240404	-1.19	7250	20230726	72.41	12650	-1.19	20240404	9690	29.00	20240130	12650	-1.19	20240404	7250	72.41	20230726	2.56	N	035150	500	141 억		1924093	N	N	2	N	00	N
144	20240404	100346	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	12590	380	2	3.11	843459950	67432	80.08	12390	12650	12180	15870	8550	12210	12508.30	8.55	0	6657	12490	12350	12100	11960	11710	12420	12030	141	3660	500	9030	10	1	22515000	2835	7.00	1.37	12	0.30	1798.00	9159.00	12650	20240404	-0.47	7250	20230726	73.66	12650	-0.47	20240404	9690	29.93	20240130	12650	-0.47	20240404	7250	73.66	20230726	2.56	N	035150	500	141 억		1924093	N	N	2	N	00	N
145	20240404	090346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12260	50	2	0.41	20434860	1656	1.97	12390	12390	12180	15870	8550	12210	12339.89	8.55	0	-196	12490	12350	12100	11960	11710	12420	12030	141	3660	500	9030	10	1	22515000	2760	6.82	1.34	12	0.01	1798.00	9159.00	12490	20240223	-1.84	7250	20230726	69.10	12490	-1.84	20240223	9690	26.52	20240130	12490	-1.84	20240223	7250	69.10	20230726	2.56	N	035150	500	141 억		1924093	N	N	2	N	00	N
146	20240403	160347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12210	-30	5	-0.25	1015612270	84192	45.38	12170	12240	11850	15910	8570	12240	12062.83	8.50	0	-9862	12640	12440	12170	11970	11700	12305	11835	141	3670	500	9050	10	1	22515000	2749	6.79	1.33	12	0.37	1798.00	9159.00	12490	20240223	-2.24	7250	20230726	68.41	12490	-2.24	20240223	9690	26.01	20240130	12490	-2.24	20240223	7250	68.41	20230726	2.63	N	035150	500	141 억		1913738	N	N	2	N	00	N
147	20240403	150345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12150	-90	5	-0.74	951001060	78878	42.52	12170	12240	11850	15910	8570	12240	12056.61	8.50	0	-10198	12640	12440	12170	11970	11700	12305	11835	141	3670	500	9050	10	1	22515000	2736	6.76	1.33	12	0.35	1798.00	9159.00	12490	20240223	-2.72	7250	20230726	67.59	12490	-2.72	20240223	9690	25.39	20240130	12490	-2.72	20240223	7250	67.59	20230726	2.63	N	035150	500	141 억		1913738	N	N	164	N	00	N
148	20240403	140344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12180	-60	5	-0.49	802419940	66655	35.93	12170	12240	11850	15910	8570	12240	12038.41	8.50	0	-7648	12640	12440	12170	11970	11700	12305	11835	141	3670	500	9050	10	1	22515000	2742	6.77	1.33	12	0.30	1798.00	9159.00	12490	20240223	-2.48	7250	20230726	68.00	12490	-2.48	20240223	9690	25.70	20240130	12490	-2.48	20240223	7250	68.00	20230726	2.63	N	035150	500	141 억		1913738	N	N	164	N	00	N
149	20240403	130343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12160	-80	5	-0.65	715782310	59535	32.09	12170	12240	11850	15910	8570	12240	12022.88	8.50	0	-6841	12640	12440	12170	11970	11700	12305	11835	141	3670	500	9050	10	1	22515000	2738	6.76	1.33	12	0.26	1798.00	9159.00	12490	20240223	-2.64	7250	20230726	67.72	12490	-2.64	20240223	9690	25.49	20240130	12490	-2.64	20240223	7250	67.72	20230726	2.63	N	035150	500	141 억		1913738	N	N	164	N	00	N
150	20240403	120345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12180	-60	5	-0.49	627244070	52256	28.17	12170	12240	11850	15910	8570	12240	12003.29	8.50	0	-4283	12640	12440	12170	11970	11700	12305	11835	141	3670	500	9050	10	1	22515000	2742	6.77	1.33	12	0.23	1798.00	9159.00	12490	20240223	-2.48	7250	20230726	68.00	12490	-2.48	20240223	9690	25.70	20240130	12490	-2.48	20240223	7250	68.00	20230726	2.63	N	035150	500	141 억		1913738	N	N	164	N	00	N
151	20240403	110345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12080	-160	5	-1.31	500849150	41829	22.55	12170	12240	11850	15910	8570	12240	11973.73	8.50	0	-1404	12640	12440	12170	11970	11700	12305	11835	141	3670	500	9050	10	1	22515000	2720	6.72	1.32	12	0.19	1798.00	9159.00	12490	20240223	-3.28	7250	20230726	66.62	12490	-3.28	20240223	9690	24.66	20240130	12490	-3.28	20240223	7250	66.62	20230726	2.63	N	035150	500	141 억		1913738	N	N	164	N	00	N
152	20240403	100345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11970	-270	5	-2.21	415381440	34722	18.72	12170	12240	11850	15910	8570	12240	11963.06	8.50	0	-4157	12640	12440	12170	11970	11700	12305	11835	141	3670	500	9050	10	1	22515000	2695	6.66	1.31	12	0.15	1798.00	9159.00	12490	20240223	-4.16	7250	20230726	65.10	12490	-4.16	20240223	9690	23.53	20240130	12490	-4.16	20240223	7250	65.10	20230726	2.63	N	035150	500	141 억		1913738	N	N	164	N	00	N
153	20240403	090346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12240	0	3	0.00	19003680	1562	0.84	12170	12240	12130	15910	8570	12240	12166.25	8.50	0	-773	12640	12440	12170	11970	11700	12305	11835	141	3670	500	9050	10	1	22515000	2756	6.81	1.34	12	0.01	1798.00	9159.00	12490	20240223	-2.00	7250	20230726	68.83	12490	-2.00	20240223	9690	26.32	20240130	12490	-2.00	20240223	7250	68.83	20230726	2.63	N	035150	500	141 억		1913738	N	N	164	N	00	N
154	20240402	160337	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12240	20	2	0.16	2255191950	185510	167.64	12300	12370	11900	15880	8560	12220	12156.67	8.32	0	14608	12506	12362	12186	12042	11866	12275	11955	141	3660	500	9040	10	1	22515000	2756	6.81	1.34	12	0.82	1798.00	9159.00	12490	20240223	-2.00	7250	20230726	68.83	12490	-2.00	20240223	9690	26.32	20240130	12490	-2.00	20240223	7250	68.83	20230726	2.64	N	035150	500	141 억		1873149	N	N	164	N	00	N
155	20240402	150344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12240	20	2	0.16	2062559000	169721	153.37	12300	12370	11900	15880	8560	12220	12152.64	8.32	0	13043	12506	12362	12186	12042	11866	12275	11955	141	3660	500	9040	10	1	22515000	2756	6.81	1.34	12	0.75	1798.00	9159.00	12490	20240223	-2.00	7250	20230726	68.83	12490	-2.00	20240223	9690	26.32	20240130	12490	-2.00	20240223	7250	68.83	20230726	2.64	N	035150	500	141 억		1873149	N	N	19	N	00	N
156	20240402	140345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12210	-10	5	-0.08	1704691310	140365	126.84	12300	12370	11900	15880	8560	12220	12144.70	8.32	0	17313	12506	12362	12186	12042	11866	12275	11955	141	3660	500	9040	10	1	22515000	2749	6.79	1.33	12	0.62	1798.00	9159.00	12490	20240223	-2.24	7250	20230726	68.41	12490	-2.24	20240223	9690	26.01	20240130	12490	-2.24	20240223	7250	68.41	20230726	2.64	N	035150	500	141 억		1873149	N	N	19	N	00	N
157	20240402	130339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12180	-40	5	-0.33	1505440550	124033	112.08	12300	12370	11900	15880	8560	12220	12137.42	8.32	0	16302	12506	12362	12186	12042	11866	12275	11955	141	3660	500	9040	10	1	22515000	2742	6.77	1.33	12	0.55	1798.00	9159.00	12490	20240223	-2.48	7250	20230726	68.00	12490	-2.48	20240223	9690	25.70	20240130	12490	-2.48	20240223	7250	68.00	20230726	2.64	N	035150	500	141 억		1873149	N	N	19	N	00	N
158	20240402	120339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12180	-40	5	-0.33	1033638040	85479	77.24	12300	12300	11900	15880	8560	12220	12092.30	8.32	0	2771	12506	12362	12186	12042	11866	12275	11955	141	3660	500	9040	10	1	22515000	2742	6.77	1.33	12	0.38	1798.00	9159.00	12490	20240223	-2.48	7250	20230726	68.00	12490	-2.48	20240223	9690	25.70	20240130	12490	-2.48	20240223	7250	68.00	20230726	2.64	N	035150	500	141 억		1873149	N	N	19	N	00	N
159	20240402	110341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12200	-20	5	-0.16	782167090	64911	58.66	12300	12300	11900	15880	8560	12220	12049.84	8.32	0	5862	12506	12362	12186	12042	11866	12275	11955	141	3660	500	9040	10	1	22515000	2747	6.79	1.33	12	0.29	1798.00	9159.00	12490	20240223	-2.32	7250	20230726	68.28	12490	-2.32	20240223	9690	25.90	20240130	12490	-2.32	20240223	7250	68.28	20230726	2.64	N	035150	500	141 억		1873149	N	N	19	N	00	N
160	20240402	100340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11970	-250	5	-2.05	525546400	43687	39.48	12300	12300	11900	15880	8560	12220	12029.81	8.32	0	-1704	12506	12362	12186	12042	11866	12275	11955	141	3660	500	9040	10	1	22515000	2695	6.66	1.31	12	0.19	1798.00	9159.00	12490	20240223	-4.16	7250	20230726	65.10	12490	-4.16	20240223	9690	23.53	20240130	12490	-4.16	20240223	7250	65.10	20230726	2.64	N	035150	500	141 억		1873149	N	N	19	N	00	N
161	20240402	090339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12220	0	3	0.00	516340	42	0.04	12300	12300	12220	15880	8560	12220	12293.81	8.32	0	8	12506	12362	12186	12042	11866	12275	11955	141	3660	500	9040	10	1	22515000	2751	6.80	1.33	12	0.00	1798.00	9159.00	12490	20240223	-2.16	7250	20230726	68.55	12490	-2.16	20240223	9690	26.11	20240130	12490	-2.16	20240223	7250	68.55	20230726	2.64	N	035150	500	141 억		1873149	N	N	19	N	00	N
162	20240401	160338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12220	110	2	0.91	1349618040	110498	107.64	12280	12330	12010	15740	8480	12110	12213.96	8.16	0	-627	12443	12276	12183	12016	11923	12230	11970	141	3630	500	8960	10	1	22515000	2751	6.80	1.33	12	0.49	1798.00	9159.00	12490	20240223	-2.16	7250	20230726	68.55	12490	-2.16	20240223	9690	26.11	20240130	12490	-2.16	20240223	7250	68.55	20230726	2.71	N	035150	500	141 억		1836591	N	N	19	N	00	N
163	20240401	150339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12220	110	2	0.91	1306214870	106945	104.18	12280	12330	12010	15740	8480	12110	12213.89	8.16	0	-1444	12443	12276	12183	12016	11923	12230	11970	141	3630	500	8960	10	1	22515000	2751	6.80	1.33	12	0.47	1798.00	9159.00	12490	20240223	-2.16	7250	20230726	68.55	12490	-2.16	20240223	9690	26.11	20240130	12490	-2.16	20240223	7250	68.55	20230726	2.71	N	035150	500	141 억		1836591	N	N	0	N	00	N
164	20240401	140337	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12260	150	2	1.24	1109510430	90828	88.48	12280	12330	12010	15740	8480	12110	12215.51	8.16	0	-3754	12443	12276	12183	12016	11923	12230	11970	141	3630	500	8960	10	1	22515000	2760	6.82	1.34	12	0.40	1798.00	9159.00	12490	20240223	-1.84	7250	20230726	69.10	12490	-1.84	20240223	9690	26.52	20240130	12490	-1.84	20240223	7250	69.10	20230726	2.71	N	035150	500	141 억		1836591	N	N	0	N	00	N
165	20240401	130338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12290	180	2	1.49	917051180	75110	73.17	12280	12330	12010	15740	8480	12110	12209.44	8.16	0	-1933	12443	12276	12183	12016	11923	12230	11970	141	3630	500	8960	10	1	22515000	2767	6.84	1.34	12	0.33	1798.00	9159.00	12490	20240223	-1.60	7250	20230726	69.52	12490	-1.60	20240223	9690	26.83	20240130	12490	-1.60	20240223	7250	69.52	20230726	2.71	N	035150	500	141 억		1836591	N	N	0	N	00	N
166	20240401	120340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12240	130	2	1.07	670060650	54998	53.58	12280	12300	12010	15740	8480	12110	12183.36	8.16	0	2411	12443	12276	12183	12016	11923	12230	11970	141	3630	500	8960	10	1	22515000	2756	6.81	1.34	12	0.24	1798.00	9159.00	12490	20240223	-2.00	7250	20230726	68.83	12490	-2.00	20240223	9690	26.32	20240130	12490	-2.00	20240223	7250	68.83	20230726	2.71	N	035150	500	141 억		1836591	N	N	0	N	00	N
167	20240401	110339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12220	110	2	0.91	490284590	40264	39.22	12280	12300	12010	15740	8480	12110	12176.75	8.16	0	-369	12443	12276	12183	12016	11923	12230	11970	141	3630	500	8960	10	1	22515000	2751	6.80	1.33	12	0.18	1798.00	9159.00	12490	20240223	-2.16	7250	20230726	68.55	12490	-2.16	20240223	9690	26.11	20240130	12490	-2.16	20240223	7250	68.55	20230726	2.71	N	035150	500	141 억		1836591	N	N	0	N	00	N
168	20240401	100337	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12260	150	2	1.24	332230800	27370	26.66	12280	12280	12010	15740	8480	12110	12138.50	8.16	0	2652	12443	12276	12183	12016	11923	12230	11970	141	3630	500	8960	10	1	22515000	2760	6.82	1.34	12	0.12	1798.00	9159.00	12490	20240223	-1.84	7250	20230726	69.10	12490	-1.84	20240223	9690	26.52	20240130	12490	-1.84	20240223	7250	69.10	20230726	2.71	N	035150	500	141 억		1836591	N	N	0	N	00	N
169	20240401	090337	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12210	100	2	0.83	13006620	1064	1.04	12280	12280	12210	15740	8480	12110	12224.27	8.16	0	-906	12443	12276	12183	12016	11923	12230	11970	141	3630	500	8960	10	1	22515000	2749	6.79	1.33	12	0.00	1798.00	9159.00	12490	20240223	-2.24	7250	20230726	68.41	12490	-2.24	20240223	9690	26.01	20240130	12490	-2.24	20240223	7250	68.41	20230726	2.71	N	035150	500	141 억		1836591	N	N	0	N	00	N