KissMeData/083420/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	160707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	40	2	0.54	819112160	109484	88.77	7490	7540	7420	9680	5220	7450	7481.53	1.26	0	10862	7603	7526	7393	7316	7183	7565	7355	120	2230	500	4760	10	1	24000000	1798	53.50	1.46	12	0.46	140.00	5130.00	13500	20230424	-44.52	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	11770	-36.36	20230503	5650	32.57	20231026	4.24	N	083420	500	120 억		301262	N	N	0	N	00	N
3	20240430	150717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	50	2	0.67	747522950	99940	81.03	7490	7540	7420	9680	5220	7450	7479.72	1.26	0	10525	7603	7526	7393	7316	7183	7565	7355	120	2230	500	4760	10	1	24000000	1800	53.57	1.46	12	0.42	140.00	5130.00	13500	20230424	-44.44	5650	20231026	32.74	9490	-20.97	20240319	6550	14.50	20240108	11770	-36.28	20230503	5650	32.74	20231026	4.24	N	083420	500	120 억		301262	N	N	0	N	00	N
4	20240430	140717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	40	2	0.54	629666570	84229	68.29	7490	7540	7420	9680	5220	7450	7475.65	1.26	0	11001	7603	7526	7393	7316	7183	7565	7355	120	2230	500	4760	10	1	24000000	1798	53.50	1.46	12	0.35	140.00	5130.00	13500	20230424	-44.52	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	11770	-36.36	20230503	5650	32.57	20231026	4.24	N	083420	500	120 억		301262	N	N	0	N	00	N
5	20240430	130716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	20	2	0.27	525528860	70269	56.97	7490	7540	7420	9680	5220	7450	7478.82	1.26	0	6931	7603	7526	7393	7316	7183	7565	7355	120	2230	500	4760	10	1	24000000	1793	53.36	1.46	12	0.29	140.00	5130.00	13500	20230424	-44.67	5650	20231026	32.21	9490	-21.29	20240319	6550	14.05	20240108	11770	-36.53	20230503	5650	32.21	20231026	4.24	N	083420	500	120 억		301262	N	N	0	N	00	N
6	20240430	120716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	30	2	0.40	447455360	59808	48.49	7490	7540	7420	9680	5220	7450	7481.53	1.26	0	5887	7603	7526	7393	7316	7183	7565	7355	120	2230	500	4760	10	1	24000000	1795	53.43	1.46	12	0.25	140.00	5130.00	13500	20230424	-44.59	5650	20231026	32.39	9490	-21.18	20240319	6550	14.20	20240108	11770	-36.45	20230503	5650	32.39	20231026	4.24	N	083420	500	120 억		301262	N	N	0	N	00	N
7	20240430	110714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7460	10	2	0.13	403780610	53964	43.75	7490	7540	7420	9680	5220	7450	7482.41	1.26	0	5629	7603	7526	7393	7316	7183	7565	7355	120	2230	500	4760	10	1	24000000	1790	53.29	1.45	12	0.22	140.00	5130.00	13500	20230424	-44.74	5650	20231026	32.04	9490	-21.39	20240319	6550	13.89	20240108	11770	-36.62	20230503	5650	32.04	20231026	4.24	N	083420	500	120 억		301262	N	N	0	N	00	N
8	20240430	100714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	30	2	0.40	351787990	46996	38.10	7490	7540	7420	9680	5220	7450	7485.49	1.26	0	3577	7603	7526	7393	7316	7183	7565	7355	120	2230	500	4760	10	1	24000000	1795	53.43	1.46	12	0.20	140.00	5130.00	13500	20230424	-44.59	5650	20231026	32.39	9490	-21.18	20240319	6550	14.20	20240108	11770	-36.45	20230503	5650	32.39	20231026	4.24	N	083420	500	120 억		301262	N	N	0	N	00	N
9	20240430	090725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7460	10	2	0.13	99662770	13341	10.82	7490	7510	7440	9680	5220	7450	7470.41	1.26	0	6609	7603	7526	7393	7316	7183	7565	7355	120	2230	500	4760	10	1	24000000	1790	53.29	1.45	12	0.06	140.00	5130.00	13500	20230424	-44.74	5650	20231026	32.04	9490	-21.39	20240319	6550	13.89	20240108	11770	-36.62	20230503	5650	32.04	20231026	4.24	N	083420	500	120 억		301262	N	N	0	N	00	N
10	20240429	160704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	130	2	1.78	908656460	122760	89.69	7260	7470	7260	9510	5130	7320	7401.88	1.09	0	38123	7600	7460	7380	7240	7160	7420	7200	120	2190	500	4680	10	1	24000000	1788	53.21	1.45	12	0.51	140.00	5130.00	13500	20230424	-44.81	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	11770	-36.70	20230503	5650	31.86	20231026	4.19	N	083420	500	120 억		260973	N	N	7	N	00	N
11	20240429	150715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	120	2	1.64	856069540	115696	84.53	7260	7470	7260	9510	5130	7320	7399.30	1.09	0	37553	7600	7460	7380	7240	7160	7420	7200	120	2190	500	4680	10	1	24000000	1786	53.14	1.45	12	0.48	140.00	5130.00	13500	20230424	-44.89	5650	20231026	31.68	9490	-21.60	20240319	6550	13.59	20240108	11770	-36.79	20230503	5650	31.68	20231026	4.19	N	083420	500	120 억		260973	N	N	7	N	00	N
12	20240429	140647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	120	2	1.64	600897700	81390	59.47	7260	7450	7260	9510	5130	7320	7382.94	1.09	0	22684	7600	7460	7380	7240	7160	7420	7200	120	2190	500	4680	10	1	24000000	1786	53.14	1.45	12	0.34	140.00	5130.00	13500	20230424	-44.89	5650	20231026	31.68	9490	-21.60	20240319	6550	13.59	20240108	11770	-36.79	20230503	5650	31.68	20231026	4.19	N	083420	500	120 억		260973	N	N	7	N	00	N
13	20240429	130714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	60	2	0.82	510314840	69142	50.52	7260	7450	7260	9510	5130	7320	7380.68	1.09	0	14993	7600	7460	7380	7240	7160	7420	7200	120	2190	500	4680	10	1	24000000	1771	52.71	1.44	12	0.29	140.00	5130.00	13500	20230424	-45.33	5650	20231026	30.62	9490	-22.23	20240319	6550	12.67	20240108	11770	-37.30	20230503	5650	30.62	20231026	4.19	N	083420	500	120 억		260973	N	N	7	N	00	N
14	20240429	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	90	2	1.23	403653760	54745	40.00	7260	7420	7260	9510	5130	7320	7373.34	1.09	0	14824	7600	7460	7380	7240	7160	7420	7200	120	2190	500	4680	10	1	24000000	1778	52.93	1.44	12	0.23	140.00	5130.00	13500	20230424	-45.11	5650	20231026	31.15	9490	-21.92	20240319	6550	13.13	20240108	11770	-37.04	20230503	5650	31.15	20231026	4.19	N	083420	500	120 억		260973	N	N	7	N	00	N
15	20240429	110649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	60	2	0.82	310902690	42184	30.82	7260	7420	7260	9510	5130	7320	7370.16	1.09	0	9347	7600	7460	7380	7240	7160	7420	7200	120	2190	500	4680	10	1	24000000	1771	52.71	1.44	12	0.18	140.00	5130.00	13500	20230424	-45.33	5650	20231026	30.62	9490	-22.23	20240319	6550	12.67	20240108	11770	-37.30	20230503	5650	30.62	20231026	4.19	N	083420	500	120 억		260973	N	N	7	N	00	N
16	20240429	100714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	80	2	1.09	234781340	31868	23.28	7260	7420	7260	9510	5130	7320	7367.31	1.09	0	8850	7600	7460	7380	7240	7160	7420	7200	120	2190	500	4680	10	1	24000000	1776	52.86	1.44	12	0.13	140.00	5130.00	13500	20230424	-45.19	5650	20231026	30.97	9490	-22.02	20240319	6550	12.98	20240108	11770	-37.13	20230503	5650	30.97	20231026	4.19	N	083420	500	120 억		260973	N	N	7	N	00	N
17	20240429	090714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	10	2	0.14	30268300	4148	3.03	7260	7350	7260	9510	5130	7320	7297.08	1.09	0	1726	7600	7460	7380	7240	7160	7420	7200	120	2190	500	4680	10	1	24000000	1759	52.36	1.43	12	0.02	140.00	5130.00	13500	20230424	-45.70	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	11770	-37.72	20230503	5650	29.73	20231026	4.19	N	083420	500	120 억		260973	N	N	7	N	00	N
18	20240426	160711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	-30	5	-0.41	1003102380	135911	71.40	7350	7520	7300	9550	5150	7350	7380.71	1.28	0	-46742	7683	7516	7373	7206	7063	7600	7290	120	2200	500	4700	10	1	24000000	1757	52.29	1.43	12	0.57	140.00	5130.00	13500	20230424	-45.78	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	11880	-38.38	20230426	5650	29.56	20231026	4.16	N	083420	500	120 억		306608	N	N	7	N	00	N
19	20240426	150712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	10	2	0.14	911995380	123477	64.87	7350	7520	7300	9550	5150	7350	7386.03	1.28	0	-45894	7683	7516	7373	7206	7063	7600	7290	120	2200	500	4700	10	1	24000000	1766	52.57	1.43	12	0.51	140.00	5130.00	13500	20230424	-45.48	5650	20231026	30.27	9490	-22.44	20240319	6550	12.37	20240108	11880	-38.05	20230426	5650	30.27	20231026	4.16	N	083420	500	120 억		306608	N	N	0	N	00	N
20	20240426	140709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	-20	5	-0.27	853064060	115446	60.65	7350	7520	7300	9550	5150	7350	7389.38	1.28	0	-44619	7683	7516	7373	7206	7063	7600	7290	120	2200	500	4700	10	1	24000000	1759	52.36	1.43	12	0.48	140.00	5130.00	13500	20230424	-45.70	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	11880	-38.30	20230426	5650	29.73	20231026	4.16	N	083420	500	120 억		306608	N	N	0	N	00	N
21	20240426	130711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	-20	5	-0.27	799241940	108108	56.80	7350	7520	7300	9550	5150	7350	7393.10	1.28	0	-39788	7683	7516	7373	7206	7063	7600	7290	120	2200	500	4700	10	1	24000000	1759	52.36	1.43	12	0.45	140.00	5130.00	13500	20230424	-45.70	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	11880	-38.30	20230426	5650	29.73	20231026	4.16	N	083420	500	120 억		306608	N	N	0	N	00	N
22	20240426	120709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	0	3	0.00	747858480	101113	53.12	7350	7520	7300	9550	5150	7350	7396.39	1.28	0	-36377	7683	7516	7373	7206	7063	7600	7290	120	2200	500	4700	10	1	24000000	1764	52.50	1.43	12	0.42	140.00	5130.00	13500	20230424	-45.56	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	11880	-38.13	20230426	5650	30.09	20231026	4.16	N	083420	500	120 억		306608	N	N	0	N	00	N
23	20240426	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7390	40	2	0.54	626811200	84674	44.48	7350	7520	7300	9550	5150	7350	7402.81	1.28	0	-24506	7683	7516	7373	7206	7063	7600	7290	120	2200	500	4700	10	1	24000000	1774	52.79	1.44	12	0.35	140.00	5130.00	13500	20230424	-45.26	5650	20231026	30.80	9490	-22.13	20240319	6550	12.82	20240108	11880	-37.79	20230426	5650	30.80	20231026	4.16	N	083420	500	120 억		306608	N	N	0	N	00	N
24	20240426	100708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	0	3	0.00	245413120	33214	17.45	7350	7490	7300	9550	5150	7350	7389.17	1.28	0	-10192	7683	7516	7373	7206	7063	7600	7290	120	2200	500	4700	10	1	24000000	1764	52.50	1.43	12	0.14	140.00	5130.00	13500	20230424	-45.56	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	11880	-38.13	20230426	5650	30.09	20231026	4.16	N	083420	500	120 억		306608	N	N	0	N	00	N
25	20240426	090712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	70	2	0.95	141865900	19119	10.04	7350	7490	7350	9550	5150	7350	7421.17	1.28	0	-5542	7683	7516	7373	7206	7063	7600	7290	120	2200	500	4700	10	1	24000000	1781	53.00	1.45	12	0.08	140.00	5130.00	13500	20230424	-45.04	5650	20231026	31.33	9490	-21.81	20240319	6550	13.28	20240108	11880	-37.54	20230426	5650	31.33	20231026	4.16	N	083420	500	120 억		306608	N	N	0	N	00	N
26	20240425	160705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	0	3	0.00	1401128430	189406	172.64	7320	7540	7230	9550	5150	7350	7397.50	1.29	0	-4114	7470	7410	7320	7260	7170	7440	7290	120	2200	500	4700	10	1	24000000	1764	52.50	1.43	12	0.79	140.00	5130.00	13500	20230424	-45.56	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	11950	-38.49	20230425	5650	30.09	20231026	4.13	N	083420	500	120 억		310191	N	N	0	N	00	N
27	20240425	150710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	20	2	0.27	1304166290	176233	160.64	7320	7540	7230	9550	5150	7350	7400.25	1.29	0	-193	7470	7410	7320	7260	7170	7440	7290	120	2200	500	4700	10	1	24000000	1769	52.64	1.44	12	0.73	140.00	5130.00	13500	20230424	-45.41	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	11950	-38.33	20230425	5650	30.44	20231026	4.13	N	083420	500	120 억		310191	N	N	0	N	00	N
28	20240425	140706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	-10	5	-0.14	316927330	43399	39.56	7320	7380	7230	9550	5150	7350	7302.59	1.29	0	1259	7470	7410	7320	7260	7170	7440	7290	120	2200	500	4700	10	1	24000000	1762	52.43	1.43	12	0.18	140.00	5130.00	13500	20230424	-45.63	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	11950	-38.58	20230425	5650	29.91	20231026	4.13	N	083420	500	120 억		310191	N	N	0	N	00	N
29	20240425	130709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	-30	5	-0.41	287496730	39392	35.91	7320	7380	7230	9550	5150	7350	7298.29	1.29	0	2423	7470	7410	7320	7260	7170	7440	7290	120	2200	500	4700	10	1	24000000	1757	52.29	1.43	12	0.16	140.00	5130.00	13500	20230424	-45.78	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	11950	-38.74	20230425	5650	29.56	20231026	4.13	N	083420	500	120 억		310191	N	N	0	N	00	N
30	20240425	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	-10	5	-0.14	230852260	31678	28.87	7320	7350	7230	9550	5150	7350	7287.36	1.29	0	2712	7470	7410	7320	7260	7170	7440	7290	120	2200	500	4700	10	1	24000000	1762	52.43	1.43	12	0.13	140.00	5130.00	13500	20230424	-45.63	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	11950	-38.58	20230425	5650	29.91	20231026	4.13	N	083420	500	120 억		310191	N	N	0	N	00	N
31	20240425	110707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	-70	5	-0.95	206310200	28322	25.82	7320	7350	7230	9550	5150	7350	7284.33	1.29	0	1832	7470	7410	7320	7260	7170	7440	7290	120	2200	500	4700	10	1	24000000	1747	52.00	1.42	12	0.12	140.00	5130.00	13500	20230424	-46.07	5650	20231026	28.85	9490	-23.29	20240319	6550	11.15	20240108	11950	-39.08	20230425	5650	28.85	20231026	4.13	N	083420	500	120 억		310191	N	N	0	N	00	N
32	20240425	100707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	-20	5	-0.27	159240270	21860	19.93	7320	7350	7230	9550	5150	7350	7284.40	1.29	0	3374	7470	7410	7320	7260	7170	7440	7290	120	2200	500	4700	10	1	24000000	1759	52.36	1.43	12	0.09	140.00	5130.00	13500	20230424	-45.70	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	11950	-38.66	20230425	5650	29.73	20231026	4.13	N	083420	500	120 억		310191	N	N	0	N	00	N
33	20240425	090709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	-30	5	-0.41	37460090	5135	4.68	7320	7320	7230	9550	5150	7350	7294.51	1.29	0	-1778	7470	7410	7320	7260	7170	7440	7290	120	2200	500	4700	10	1	24000000	1757	52.29	1.43	12	0.02	140.00	5130.00	13500	20230424	-45.78	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	11950	-38.74	20230425	5650	29.56	20231026	4.13	N	083420	500	120 억		310191	N	N	0	N	00	N
34	20240424	160654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	90	2	1.24	767049330	105056	170.26	7340	7380	7230	9430	5090	7260	7301.31	1.38	0	-22369	7420	7340	7220	7140	7020	7380	7180	120	2170	500	4640	10	1	24000000	1764	52.50	1.43	12	0.44	140.00	5130.00	13500	20230424	-45.56	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	13500	-45.56	20230424	5650	30.09	20231026	4.13	N	083420	500	120 억		331673	N	N	0	N	00	N
35	20240424	150704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	80	2	1.10	616987320	84545	137.02	7340	7380	7230	9430	5090	7260	7297.74	1.38	0	-20158	7420	7340	7220	7140	7020	7380	7180	120	2170	500	4640	10	1	24000000	1762	52.43	1.43	12	0.35	140.00	5130.00	13500	20230424	-45.63	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.13	N	083420	500	120 억		331673	N	N	0	N	00	N
36	20240424	140703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	0	3	0.00	409673890	56152	91.01	7340	7380	7230	9430	5090	7260	7295.80	1.38	0	-14012	7420	7340	7220	7140	7020	7380	7180	120	2170	500	4640	10	1	24000000	1742	51.86	1.42	12	0.23	140.00	5130.00	13500	20230424	-46.22	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.13	N	083420	500	120 억		331673	N	N	0	N	00	N
37	20240424	130708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-10	5	-0.14	373053020	51101	82.82	7340	7380	7230	9430	5090	7260	7300.31	1.38	0	-13562	7420	7340	7220	7140	7020	7380	7180	120	2170	500	4640	10	1	24000000	1740	51.79	1.41	12	0.21	140.00	5130.00	13500	20230424	-46.30	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.13	N	083420	500	120 억		331673	N	N	0	N	00	N
38	20240424	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	20	2	0.28	327252100	44793	72.60	7340	7380	7230	9430	5090	7260	7305.88	1.38	0	-9878	7420	7340	7220	7140	7020	7380	7180	120	2170	500	4640	10	1	24000000	1747	52.00	1.42	12	0.19	140.00	5130.00	13500	20230424	-46.07	5650	20231026	28.85	9490	-23.29	20240319	6550	11.15	20240108	13500	-46.07	20230424	5650	28.85	20231026	4.13	N	083420	500	120 억		331673	N	N	0	N	00	N
39	20240424	110703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	20	2	0.28	258118560	35292	57.20	7340	7380	7250	9430	5090	7260	7313.80	1.38	0	-5422	7420	7340	7220	7140	7020	7380	7180	120	2170	500	4640	10	1	24000000	1747	52.00	1.42	12	0.15	140.00	5130.00	13500	20230424	-46.07	5650	20231026	28.85	9490	-23.29	20240319	6550	11.15	20240108	13500	-46.07	20230424	5650	28.85	20231026	4.13	N	083420	500	120 억		331673	N	N	0	N	00	N
40	20240424	100702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	40	2	0.55	198484320	27088	43.90	7340	7380	7250	9430	5090	7260	7327.39	1.38	0	-452	7420	7340	7220	7140	7020	7380	7180	120	2170	500	4640	10	1	24000000	1752	52.14	1.42	12	0.11	140.00	5130.00	13500	20230424	-45.93	5650	20231026	29.20	9490	-23.08	20240319	6550	11.45	20240108	13500	-45.93	20230424	5650	29.20	20231026	4.13	N	083420	500	120 억		331673	N	N	0	N	00	N
41	20240424	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	90	2	1.24	74156730	10084	16.34	7340	7380	7280	9430	5090	7260	7353.90	1.38	0	2820	7420	7340	7220	7140	7020	7380	7180	120	2170	500	4640	10	1	24000000	1764	52.50	1.43	12	0.04	140.00	5130.00	13500	20230424	-45.56	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	13500	-45.56	20230424	5650	30.09	20231026	4.13	N	083420	500	120 억		331673	N	N	0	N	00	N
42	20240423	160641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	130	2	1.82	440094800	61048	116.94	7200	7300	7100	9260	5000	7130	7208.99	1.39	0	-1551	7216	7172	7116	7072	7016	7195	7095	120	2130	500	4560	10	1	24000000	1742	51.86	1.42	12	0.25	140.00	5130.00	13500	20230424	-46.22	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.18	N	083420	500	120 억		332959	N	N	0	N	00	N
43	20240423	150701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	140	2	1.96	398972360	55386	106.09	7200	7300	7100	9260	5000	7130	7203.49	1.39	0	-696	7216	7172	7116	7072	7016	7195	7095	120	2130	500	4560	10	1	24000000	1745	51.93	1.42	12	0.23	140.00	5130.00	13500	20230424	-46.15	5650	20231026	28.67	9490	-23.39	20240319	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.18	N	083420	500	120 억		332959	N	N	0	N	00	N
44	20240423	140701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	120	2	1.68	306661270	42670	81.73	7200	7290	7100	9260	5000	7130	7186.81	1.39	0	-3962	7216	7172	7116	7072	7016	7195	7095	120	2130	500	4560	10	1	24000000	1740	51.79	1.41	12	0.18	140.00	5130.00	13500	20230424	-46.30	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.18	N	083420	500	120 억		332959	N	N	0	N	00	N
45	20240423	130659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	50	2	0.70	246953800	34392	65.88	7200	7290	7100	9260	5000	7130	7180.56	1.39	0	-3321	7216	7172	7116	7072	7016	7195	7095	120	2130	500	4560	10	1	24000000	1723	51.29	1.40	12	0.14	140.00	5130.00	13500	20230424	-46.81	5650	20231026	27.08	9490	-24.34	20240319	6550	9.62	20240108	13500	-46.81	20230424	5650	27.08	20231026	4.18	N	083420	500	120 억		332959	N	N	0	N	00	N
46	20240423	120659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	10	2	0.14	240807400	33534	64.23	7200	7290	7100	9260	5000	7130	7180.99	1.39	0	-2949	7216	7172	7116	7072	7016	7195	7095	120	2130	500	4560	10	1	24000000	1714	51.00	1.39	12	0.14	140.00	5130.00	13500	20230424	-47.11	5650	20231026	26.37	9490	-24.76	20240319	6550	9.01	20240108	13500	-47.11	20230424	5650	26.37	20231026	4.18	N	083420	500	120 억		332959	N	N	0	N	00	N
47	20240423	110701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	10	2	0.14	200314320	27852	53.35	7200	7290	7100	9260	5000	7130	7192.10	1.39	0	-2945	7216	7172	7116	7072	7016	7195	7095	120	2130	500	4560	10	1	24000000	1714	51.00	1.39	12	0.12	140.00	5130.00	13500	20230424	-47.11	5650	20231026	26.37	9490	-24.76	20240319	6550	9.01	20240108	13500	-47.11	20230424	5650	26.37	20231026	4.18	N	083420	500	120 억		332959	N	N	0	N	00	N
48	20240423	100700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	90	2	1.26	102016180	14094	27.00	7200	7290	7170	9260	5000	7130	7238.27	1.39	0	-3467	7216	7172	7116	7072	7016	7195	7095	120	2130	500	4560	10	1	24000000	1733	51.57	1.41	12	0.06	140.00	5130.00	13500	20230424	-46.52	5650	20231026	27.79	9490	-23.92	20240319	6550	10.23	20240108	13500	-46.52	20230424	5650	27.79	20231026	4.18	N	083420	500	120 억		332959	N	N	0	N	00	N
49	20240423	090701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	150	2	2.10	30127540	4156	7.96	7200	7280	7200	9260	5000	7130	7249.17	1.39	0	173	7216	7172	7116	7072	7016	7195	7095	120	2130	500	4560	10	1	24000000	1747	52.00	1.42	12	0.02	140.00	5130.00	13500	20230424	-46.07	5650	20231026	28.85	9490	-23.29	20240319	6550	11.15	20240108	13500	-46.07	20230424	5650	28.85	20231026	4.18	N	083420	500	120 억		332959	N	N	0	N	00	N
50	20240422	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	60	2	0.85	366992060	51702	47.01	7080	7160	7060	9190	4950	7070	7097.89	1.40	0	-2459	7410	7240	7080	6910	6750	7160	6830	120	2120	500	4520	10	1	24000000	1711	50.93	1.39	12	0.22	140.00	5130.00	13500	20230424	-47.19	5650	20231026	26.19	9490	-24.87	20240319	6550	8.85	20240108	13500	-47.19	20230424	5650	26.19	20231026	4.21	N	083420	500	120 억		335439	N	N	0	N	00	N
51	20240422	150657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	40	2	0.57	269972050	38083	34.63	7080	7140	7060	9190	4950	7070	7089.04	1.40	0	-4034	7410	7240	7080	6910	6750	7160	6830	120	2120	500	4520	10	1	24000000	1706	50.79	1.39	12	0.16	140.00	5130.00	13500	20230424	-47.33	5650	20231026	25.84	9490	-25.08	20240319	6550	8.55	20240108	13500	-47.33	20230424	5650	25.84	20231026	4.21	N	083420	500	120 억		335439	N	N	0	N	00	N
52	20240422	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	30	2	0.42	180781210	25502	23.19	7080	7140	7060	9190	4950	7070	7088.90	1.40	0	-3277	7410	7240	7080	6910	6750	7160	6830	120	2120	500	4520	10	1	24000000	1704	50.71	1.38	12	0.11	140.00	5130.00	13500	20230424	-47.41	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	13500	-47.41	20230424	5650	25.66	20231026	4.21	N	083420	500	120 억		335439	N	N	0	N	00	N
53	20240422	130655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	10	2	0.14	171029540	24126	21.94	7080	7140	7060	9190	4950	7070	7089.01	1.40	0	-3155	7410	7240	7080	6910	6750	7160	6830	120	2120	500	4520	10	1	24000000	1699	50.57	1.38	12	0.10	140.00	5130.00	13500	20230424	-47.56	5650	20231026	25.31	9490	-25.40	20240319	6550	8.09	20240108	13500	-47.56	20230424	5650	25.31	20231026	4.21	N	083420	500	120 억		335439	N	N	0	N	00	N
54	20240422	120655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	10	2	0.14	149148420	21037	19.13	7080	7140	7060	9190	4950	7070	7089.81	1.40	0	-3263	7410	7240	7080	6910	6750	7160	6830	120	2120	500	4520	10	1	24000000	1699	50.57	1.38	12	0.09	140.00	5130.00	13500	20230424	-47.56	5650	20231026	25.31	9490	-25.40	20240319	6550	8.09	20240108	13500	-47.56	20230424	5650	25.31	20231026	4.21	N	083420	500	120 억		335439	N	N	0	N	00	N
55	20240422	110655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	0	3	0.00	106033570	14941	13.59	7080	7140	7060	9190	4950	7070	7096.82	1.40	0	-3029	7410	7240	7080	6910	6750	7160	6830	120	2120	500	4520	10	1	24000000	1697	50.50	1.38	12	0.06	140.00	5130.00	13500	20230424	-47.63	5650	20231026	25.13	9490	-25.50	20240319	6550	7.94	20240108	13500	-47.63	20230424	5650	25.13	20231026	4.21	N	083420	500	120 억		335439	N	N	0	N	00	N
56	20240422	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	50	2	0.71	61738360	8692	7.90	7080	7140	7070	9190	4950	7070	7102.89	1.40	0	53	7410	7240	7080	6910	6750	7160	6830	120	2120	500	4520	10	1	24000000	1709	50.86	1.39	12	0.04	140.00	5130.00	13500	20230424	-47.26	5650	20231026	26.02	9490	-24.97	20240319	6550	8.70	20240108	13500	-47.26	20230424	5650	26.02	20231026	4.21	N	083420	500	120 억		335439	N	N	0	N	00	N
57	20240422	090657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	30	2	0.42	4416470	622	0.57	7080	7140	7080	9190	4950	7070	7100.43	1.40	0	-121	7410	7240	7080	6910	6750	7160	6830	120	2120	500	4520	10	1	24000000	1704	50.71	1.38	12	0.00	140.00	5130.00	13500	20230424	-47.41	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	13500	-47.41	20230424	5650	25.66	20231026	4.21	N	083420	500	120 억		335439	N	N	0	N	00	N
58	20240419	160627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-190	5	-2.62	773476850	109566	144.81	7220	7250	6920	9430	5090	7260	7059.12	1.45	0	-11274	7466	7362	7196	7092	6926	7415	7145	120	2170	500	4640	10	1	24000000	1697	50.50	1.38	12	0.46	140.00	5130.00	13500	20230424	-47.63	5650	20231026	25.13	9490	-25.50	20240319	6550	7.94	20240108	13500	-47.63	20230424	5650	25.13	20231026	4.23	N	083420	500	120 억		347571	N	N	0	N	00	N
59	20240419	150632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-230	5	-3.17	720828450	102085	134.92	7220	7250	6920	9430	5090	7260	7060.87	1.45	0	-10408	7466	7362	7196	7092	6926	7415	7145	120	2170	500	4640	10	1	24000000	1687	50.21	1.37	12	0.43	140.00	5130.00	13500	20230424	-47.93	5650	20231026	24.42	9490	-25.92	20240319	6550	7.33	20240108	13500	-47.93	20230424	5650	24.42	20231026	4.23	N	083420	500	120 억		347571	N	N	0	N	00	N
60	20240419	140627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-210	5	-2.89	659552530	93378	123.41	7220	7250	6920	9430	5090	7260	7063.04	1.45	0	-9097	7466	7362	7196	7092	6926	7415	7145	120	2170	500	4640	10	1	24000000	1692	50.36	1.37	12	0.39	140.00	5130.00	13500	20230424	-47.78	5650	20231026	24.78	9490	-25.71	20240319	6550	7.63	20240108	13500	-47.78	20230424	5650	24.78	20231026	4.23	N	083420	500	120 억		347571	N	N	0	N	00	N
61	20240419	130627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-220	5	-3.03	618643200	87579	115.75	7220	7250	6920	9430	5090	7260	7063.61	1.45	0	-8545	7466	7362	7196	7092	6926	7415	7145	120	2170	500	4640	10	1	24000000	1690	50.29	1.37	12	0.36	140.00	5130.00	13500	20230424	-47.85	5650	20231026	24.60	9490	-25.82	20240319	6550	7.48	20240108	13500	-47.85	20230424	5650	24.60	20231026	4.23	N	083420	500	120 억		347571	N	N	0	N	00	N
62	20240419	120624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-270	5	-3.72	548672930	77619	102.59	7220	7250	6920	9430	5090	7260	7068.55	1.45	0	-7416	7466	7362	7196	7092	6926	7415	7145	120	2170	500	4640	10	1	24000000	1678	49.93	1.36	12	0.32	140.00	5130.00	13500	20230424	-48.22	5650	20231026	23.72	9490	-26.34	20240319	6550	6.72	20240108	13500	-48.22	20230424	5650	23.72	20231026	4.23	N	083420	500	120 억		347571	N	N	0	N	00	N
63	20240419	110631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-200	5	-2.75	296791010	41549	54.91	7220	7250	7050	9430	5090	7260	7142.87	1.45	0	-15681	7466	7362	7196	7092	6926	7415	7145	120	2170	500	4640	10	1	24000000	1694	50.43	1.38	12	0.17	140.00	5130.00	13500	20230424	-47.70	5650	20231026	24.96	9490	-25.61	20240319	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.23	N	083420	500	120 억		347571	N	N	0	N	00	N
64	20240419	100629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-60	5	-0.83	150644260	21045	27.81	7220	7250	7100	9430	5090	7260	7157.71	1.45	0	-5859	7466	7362	7196	7092	6926	7415	7145	120	2170	500	4640	10	1	24000000	1728	51.43	1.40	12	0.09	140.00	5130.00	13500	20230424	-46.67	5650	20231026	27.43	9490	-24.13	20240319	6550	9.92	20240108	13500	-46.67	20230424	5650	27.43	20231026	4.23	N	083420	500	120 억		347571	N	N	0	N	00	N
65	20240419	090624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-100	5	-1.38	68955240	9603	12.69	7220	7220	7150	9430	5090	7260	7179.76	1.45	0	-3422	7466	7362	7196	7092	6926	7415	7145	120	2170	500	4640	10	1	24000000	1718	51.14	1.40	12	0.04	140.00	5130.00	13500	20230424	-46.96	5650	20231026	26.73	9490	-24.55	20240319	6550	9.31	20240108	13500	-46.96	20230424	5650	26.73	20231026	4.23	N	083420	500	120 억		347571	N	N	0	N	00	N
66	20240418	160625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	190	2	2.69	544754410	75345	94.19	7030	7300	7030	9190	4950	7070	7229.49	1.36	0	20291	7223	7146	7063	6986	6903	7185	7025	120	2120	500	4520	10	1	24000000	1742	51.86	1.42	12	0.31	140.00	5130.00	13500	20230424	-46.22	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.28	N	083420	500	120 억		327363	N	N	70	N	00	N
67	20240418	150623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	170	2	2.40	510101430	70568	88.22	7030	7300	7030	9190	4950	7070	7228.51	1.36	0	20596	7223	7146	7063	6986	6903	7185	7025	120	2120	500	4520	10	1	24000000	1738	51.71	1.41	12	0.29	140.00	5130.00	13500	20230424	-46.37	5650	20231026	28.14	9490	-23.71	20240319	6550	10.53	20240108	13500	-46.37	20230424	5650	28.14	20231026	4.28	N	083420	500	120 억		327363	N	N	70	N	00	N
68	20240418	140629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	150	2	2.12	468067630	64742	80.94	7030	7300	7030	9190	4950	7070	7229.74	1.36	0	21513	7223	7146	7063	6986	6903	7185	7025	120	2120	500	4520	10	1	24000000	1733	51.57	1.41	12	0.27	140.00	5130.00	13500	20230424	-46.52	5650	20231026	27.79	9490	-23.92	20240319	6550	10.23	20240108	13500	-46.52	20230424	5650	27.79	20231026	4.28	N	083420	500	120 억		327363	N	N	70	N	00	N
69	20240418	130624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	190	2	2.69	413171460	57135	71.43	7030	7300	7030	9190	4950	7070	7231.49	1.36	0	20352	7223	7146	7063	6986	6903	7185	7025	120	2120	500	4520	10	1	24000000	1742	51.86	1.42	12	0.24	140.00	5130.00	13500	20230424	-46.22	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.28	N	083420	500	120 억		327363	N	N	70	N	00	N
70	20240418	120623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	150	2	2.12	399794070	55290	69.12	7030	7300	7030	9190	4950	7070	7230.86	1.36	0	20389	7223	7146	7063	6986	6903	7185	7025	120	2120	500	4520	10	1	24000000	1733	51.57	1.41	12	0.23	140.00	5130.00	13500	20230424	-46.52	5650	20231026	27.79	9490	-23.92	20240319	6550	10.23	20240108	13500	-46.52	20230424	5650	27.79	20231026	4.28	N	083420	500	120 억		327363	N	N	70	N	00	N
71	20240418	110624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	160	2	2.26	361121430	49947	62.44	7030	7300	7030	9190	4950	7070	7230.09	1.36	0	19803	7223	7146	7063	6986	6903	7185	7025	120	2120	500	4520	10	1	24000000	1735	51.64	1.41	12	0.21	140.00	5130.00	13500	20230424	-46.44	5650	20231026	27.96	9490	-23.81	20240319	6550	10.38	20240108	13500	-46.44	20230424	5650	27.96	20231026	4.28	N	083420	500	120 억		327363	N	N	70	N	00	N
72	20240418	100625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	190	2	2.69	304834700	42187	52.74	7030	7300	7030	9190	4950	7070	7225.80	1.36	0	18030	7223	7146	7063	6986	6903	7185	7025	120	2120	500	4520	10	1	24000000	1742	51.86	1.42	12	0.18	140.00	5130.00	13500	20230424	-46.22	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.28	N	083420	500	120 억		327363	N	N	70	N	00	N
73	20240418	090624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	120	2	1.70	89669320	12551	15.69	7030	7190	7030	9190	4950	7070	7144.40	1.36	0	10593	7223	7146	7063	6986	6903	7185	7025	120	2120	500	4520	10	1	24000000	1726	51.36	1.40	12	0.05	140.00	5130.00	13500	20230424	-46.74	5650	20231026	27.26	9490	-24.24	20240319	6550	9.77	20240108	13500	-46.74	20230424	5650	27.26	20231026	4.28	N	083420	500	120 억		327363	N	N	70	N	00	N
74	20240417	160618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	70	2	1.00	557584890	78929	51.29	7010	7140	6980	9100	4900	7000	7065.38	1.29	0	18025	7313	7156	7053	6896	6793	7105	6845	120	2100	500	4480	10	1	24000000	1697	50.50	1.38	12	0.33	140.00	5130.00	13500	20230424	-47.63	5650	20231026	25.13	9490	-25.50	20240319	6550	7.94	20240108	13500	-47.63	20230424	5650	25.13	20231026	4.32	N	083420	500	120 억		309386	N	N	70	N	00	N
75	20240417	150630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	90	2	1.29	513591940	72717	47.25	7010	7140	6980	9100	4900	7000	7063.95	1.29	0	15448	7313	7156	7053	6896	6793	7105	6845	120	2100	500	4480	10	1	24000000	1702	50.64	1.38	12	0.30	140.00	5130.00	13500	20230424	-47.48	5650	20231026	25.49	9490	-25.29	20240319	6550	8.24	20240108	13500	-47.48	20230424	5650	25.49	20231026	4.32	N	083420	500	120 억		309386	N	N	0	N	00	N
76	20240417	140623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	90	2	1.29	420999880	59651	38.76	7010	7140	6980	9100	4900	7000	7058.91	1.29	0	8224	7313	7156	7053	6896	6793	7105	6845	120	2100	500	4480	10	1	24000000	1702	50.64	1.38	12	0.25	140.00	5130.00	13500	20230424	-47.48	5650	20231026	25.49	9490	-25.29	20240319	6550	8.24	20240108	13500	-47.48	20230424	5650	25.49	20231026	4.32	N	083420	500	120 억		309386	N	N	0	N	00	N
77	20240417	130626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	60	2	0.86	392763650	55643	36.16	7010	7140	6980	9100	4900	7000	7059.94	1.29	0	5868	7313	7156	7053	6896	6793	7105	6845	120	2100	500	4480	10	1	24000000	1694	50.43	1.38	12	0.23	140.00	5130.00	13500	20230424	-47.70	5650	20231026	24.96	9490	-25.61	20240319	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.32	N	083420	500	120 억		309386	N	N	0	N	00	N
78	20240417	120628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	50	2	0.71	350813590	49697	32.29	7010	7140	6980	9100	4900	7000	7060.52	1.29	0	4391	7313	7156	7053	6896	6793	7105	6845	120	2100	500	4480	10	1	24000000	1692	50.36	1.37	12	0.21	140.00	5130.00	13500	20230424	-47.78	5650	20231026	24.78	9490	-25.71	20240319	6550	7.63	20240108	13500	-47.78	20230424	5650	24.78	20231026	4.32	N	083420	500	120 억		309386	N	N	0	N	00	N
79	20240417	110628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	120	2	1.71	180546600	25497	16.57	7010	7140	7010	9100	4900	7000	7085.12	1.29	0	4533	7313	7156	7053	6896	6793	7105	6845	120	2100	500	4480	10	1	24000000	1709	50.86	1.39	12	0.11	140.00	5130.00	13500	20230424	-47.26	5650	20231026	26.02	9490	-24.97	20240319	6550	8.70	20240108	13500	-47.26	20230424	5650	26.02	20231026	4.32	N	083420	500	120 억		309386	N	N	0	N	00	N
80	20240417	100624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	130	2	1.86	101891170	14411	9.36	7010	7130	7010	9100	4900	7000	7076.81	1.29	0	3504	7313	7156	7053	6896	6793	7105	6845	120	2100	500	4480	10	1	24000000	1711	50.93	1.39	12	0.06	140.00	5130.00	13500	20230424	-47.19	5650	20231026	26.19	9490	-24.87	20240319	6550	8.85	20240108	13500	-47.19	20230424	5650	26.19	20231026	4.32	N	083420	500	120 억		309386	N	N	0	N	00	N
81	20240417	090621	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	50	2	0.71	17258010	2459	1.60	7010	7070	7010	9100	4900	7000	7035.95	1.29	0	578	7313	7156	7053	6896	6793	7105	6845	120	2100	500	4480	10	1	24000000	1692	50.36	1.37	12	0.01	140.00	5130.00	13500	20230424	-47.78	5650	20231026	24.78	9490	-25.71	20240319	6550	7.63	20240108	13500	-47.78	20230424	5650	24.78	20231026	4.32	N	083420	500	120 억		309386	N	N	0	N	00	N
82	20240416	160625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-210	5	-2.91	1057185650	149966	214.33	7140	7210	6950	9370	5050	7210	7050.06	1.34	0	-10060	7436	7322	7206	7092	6976	7380	7150	120	2160	500	4610	10	1	24000000	1680	50.00	1.36	12	0.62	140.00	5130.00	13500	20230424	-48.15	5650	20231026	23.89	9490	-26.24	20240319	6550	6.87	20240108	13500	-48.15	20230424	5650	23.89	20231026	4.34	N	083420	500	120 억		321256	N	N	0	N	00	N
83	20240416	150622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-180	5	-2.50	984455250	139594	199.51	7140	7210	6950	9370	5050	7210	7052.27	1.34	0	-8728	7436	7322	7206	7092	6976	7380	7150	120	2160	500	4610	10	1	24000000	1687	50.21	1.37	12	0.58	140.00	5130.00	13500	20230424	-47.93	5650	20231026	24.42	9490	-25.92	20240319	6550	7.33	20240108	13500	-47.93	20230424	5650	24.42	20231026	4.34	N	083420	500	120 억		321256	N	N	0	N	00	N
84	20240416	140622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-180	5	-2.50	744559670	105224	150.38	7140	7210	6950	9370	5050	7210	7075.95	1.34	0	-17857	7436	7322	7206	7092	6976	7380	7150	120	2160	500	4610	10	1	24000000	1687	50.21	1.37	12	0.44	140.00	5130.00	13500	20230424	-47.93	5650	20231026	24.42	9490	-25.92	20240319	6550	7.33	20240108	13500	-47.93	20230424	5650	24.42	20231026	4.34	N	083420	500	120 억		321256	N	N	0	N	00	N
85	20240416	130623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	-130	5	-1.80	521778950	73429	104.94	7140	7210	7030	9370	5050	7210	7105.90	1.34	0	-17202	7436	7322	7206	7092	6976	7380	7150	120	2160	500	4610	10	1	24000000	1699	50.57	1.38	12	0.31	140.00	5130.00	13500	20230424	-47.56	5650	20231026	25.31	9490	-25.40	20240319	6550	8.09	20240108	13500	-47.56	20230424	5650	25.31	20231026	4.34	N	083420	500	120 억		321256	N	N	0	N	00	N
86	20240416	120625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	-130	5	-1.80	426996810	60005	85.76	7140	7210	7050	9370	5050	7210	7116.02	1.34	0	-17518	7436	7322	7206	7092	6976	7380	7150	120	2160	500	4610	10	1	24000000	1699	50.57	1.38	12	0.25	140.00	5130.00	13500	20230424	-47.56	5650	20231026	25.31	9490	-25.40	20240319	6550	8.09	20240108	13500	-47.56	20230424	5650	25.31	20231026	4.34	N	083420	500	120 억		321256	N	N	0	N	00	N
87	20240416	110623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	-130	5	-1.80	336107610	47149	67.38	7140	7210	7070	9370	5050	7210	7128.63	1.34	0	-15564	7436	7322	7206	7092	6976	7380	7150	120	2160	500	4610	10	1	24000000	1699	50.57	1.38	12	0.20	140.00	5130.00	13500	20230424	-47.56	5650	20231026	25.31	9490	-25.40	20240319	6550	8.09	20240108	13500	-47.56	20230424	5650	25.31	20231026	4.34	N	083420	500	120 억		321256	N	N	0	N	00	N
88	20240416	100615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-50	5	-0.69	124670800	17413	24.89	7140	7210	7140	9370	5050	7210	7159.64	1.34	0	-7680	7436	7322	7206	7092	6976	7380	7150	120	2160	500	4610	10	1	24000000	1718	51.14	1.40	12	0.07	140.00	5130.00	13500	20230424	-46.96	5650	20231026	26.73	9490	-24.55	20240319	6550	9.31	20240108	13500	-46.96	20230424	5650	26.73	20231026	4.34	N	083420	500	120 억		321256	N	N	0	N	00	N
89	20240416	090616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-10	5	-0.14	22215950	3107	4.44	7140	7200	7140	9370	5050	7210	7150.29	1.34	0	1259	7436	7322	7206	7092	6976	7380	7150	120	2160	500	4610	10	1	24000000	1728	51.43	1.40	12	0.01	140.00	5130.00	13500	20230424	-46.67	5650	20231026	27.43	9490	-24.13	20240319	6550	9.92	20240108	13500	-46.67	20230424	5650	27.43	20231026	4.34	N	083420	500	120 억		321256	N	N	0	N	00	N
90	20240415	160614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7210	-40	5	-0.55	484862670	67261	105.69	7110	7320	7090	9420	5080	7250	7208.67	1.30	0	8308	7443	7346	7253	7156	7063	7345	7155	120	2170	500	4640	10	1	24000000	1730	51.50	1.41	12	0.28	140.00	5130.00	13500	20230424	-46.59	5650	20231026	27.61	9490	-24.03	20240319	6550	10.08	20240108	13500	-46.59	20230424	5650	27.61	20231026	4.35	N	083420	500	120 억		313056	N	N	1	N	00	N
91	20240415	150618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	-30	5	-0.41	453635650	62934	98.89	7110	7320	7090	9420	5080	7250	7208.12	1.30	0	7101	7443	7346	7253	7156	7063	7345	7155	120	2170	500	4640	10	1	24000000	1733	51.57	1.41	12	0.26	140.00	5130.00	13500	20230424	-46.52	5650	20231026	27.79	9490	-23.92	20240319	6550	10.23	20240108	13500	-46.52	20230424	5650	27.79	20231026	4.35	N	083420	500	120 억		313056	N	N	1	N	00	N
92	20240415	140613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	10	2	0.14	373754330	51877	81.52	7110	7320	7090	9420	5080	7250	7204.62	1.30	0	786	7443	7346	7253	7156	7063	7345	7155	120	2170	500	4640	10	1	24000000	1742	51.86	1.42	12	0.22	140.00	5130.00	13500	20230424	-46.22	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.35	N	083420	500	120 억		313056	N	N	1	N	00	N
93	20240415	130607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	-10	5	-0.14	343116180	47648	74.87	7110	7320	7090	9420	5080	7250	7201.06	1.30	0	689	7443	7346	7253	7156	7063	7345	7155	120	2170	500	4640	10	1	24000000	1738	51.71	1.41	12	0.20	140.00	5130.00	13500	20230424	-46.37	5650	20231026	28.14	9490	-23.71	20240319	6550	10.53	20240108	13500	-46.37	20230424	5650	28.14	20231026	4.35	N	083420	500	120 억		313056	N	N	1	N	00	N
94	20240415	120616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	0	3	0.00	291142700	40485	63.62	7110	7320	7090	9420	5080	7250	7191.37	1.30	0	-1411	7443	7346	7253	7156	7063	7345	7155	120	2170	500	4640	10	1	24000000	1740	51.79	1.41	12	0.17	140.00	5130.00	13500	20230424	-46.30	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.35	N	083420	500	120 억		313056	N	N	1	N	00	N
95	20240415	110616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	60	2	0.83	266972560	37162	58.40	7110	7320	7090	9420	5080	7250	7184.02	1.30	0	-993	7443	7346	7253	7156	7063	7345	7155	120	2170	500	4640	10	1	24000000	1754	52.21	1.42	12	0.15	140.00	5130.00	13500	20230424	-45.85	5650	20231026	29.38	9490	-22.97	20240319	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.35	N	083420	500	120 억		313056	N	N	1	N	00	N
96	20240415	100613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-20	5	-0.28	205301460	28670	45.05	7110	7280	7090	9420	5080	7250	7160.85	1.30	0	-2250	7443	7346	7253	7156	7063	7345	7155	120	2170	500	4640	10	1	24000000	1735	51.64	1.41	12	0.12	140.00	5130.00	13500	20230424	-46.44	5650	20231026	27.96	9490	-23.81	20240319	6550	10.38	20240108	13500	-46.44	20230424	5650	27.96	20231026	4.35	N	083420	500	120 억		313056	N	N	1	N	00	N
97	20240415	090618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-150	5	-2.07	57546960	8082	12.70	7110	7180	7100	9420	5080	7250	7120.39	1.30	0	-1333	7443	7346	7253	7156	7063	7345	7155	120	2170	500	4640	10	1	24000000	1704	50.71	1.38	12	0.03	140.00	5130.00	13500	20230424	-47.41	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	13500	-47.41	20230424	5650	25.66	20231026	4.35	N	083420	500	120 억		313056	N	N	1	N	00	N
98	20240412	160613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	10	2	0.14	451284830	62101	107.14	7250	7350	7160	9410	5070	7240	7267.12	1.33	0	-6843	7453	7346	7263	7156	7073	7400	7210	120	2170	500	4630	10	1	24000000	1740	51.79	1.41	12	0.26	140.00	5130.00	13500	20230424	-46.30	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.37	N	083420	500	120 억		319614	N	N	1	N	00	N
99	20240412	150614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	0	3	0.00	427354770	58799	101.44	7250	7350	7160	9410	5070	7240	7268.06	1.33	0	-6496	7453	7346	7263	7156	7073	7400	7210	120	2170	500	4630	10	1	24000000	1738	51.71	1.41	12	0.24	140.00	5130.00	13500	20230424	-46.37	5650	20231026	28.14	9490	-23.71	20240319	6550	10.53	20240108	13500	-46.37	20230424	5650	28.14	20231026	4.37	N	083420	500	120 억		319614	N	N	1	N	00	N
100	20240412	140612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	0	3	0.00	367738530	50565	87.23	7250	7350	7160	9410	5070	7240	7272.59	1.33	0	-5876	7453	7346	7263	7156	7073	7400	7210	120	2170	500	4630	10	1	24000000	1738	51.71	1.41	12	0.21	140.00	5130.00	13500	20230424	-46.37	5650	20231026	28.14	9490	-23.71	20240319	6550	10.53	20240108	13500	-46.37	20230424	5650	28.14	20231026	4.37	N	083420	500	120 억		319614	N	N	1	N	00	N
101	20240412	130608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	30	2	0.41	319941740	43978	75.87	7250	7350	7160	9410	5070	7240	7275.04	1.33	0	-5556	7453	7346	7263	7156	7073	7400	7210	120	2170	500	4630	10	1	24000000	1745	51.93	1.42	12	0.18	140.00	5130.00	13500	20230424	-46.15	5650	20231026	28.67	9490	-23.39	20240319	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.37	N	083420	500	120 억		319614	N	N	1	N	00	N
102	20240412	120612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	20	2	0.28	281030090	38637	66.66	7250	7350	7160	9410	5070	7240	7273.60	1.33	0	-3666	7453	7346	7263	7156	7073	7400	7210	120	2170	500	4630	10	1	24000000	1742	51.86	1.42	12	0.16	140.00	5130.00	13500	20230424	-46.22	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.37	N	083420	500	120 억		319614	N	N	1	N	00	N
103	20240412	110608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	100	2	1.38	226816240	31192	53.81	7250	7350	7160	9410	5070	7240	7271.62	1.33	0	-2265	7453	7346	7263	7156	7073	7400	7210	120	2170	500	4630	10	1	24000000	1762	52.43	1.43	12	0.13	140.00	5130.00	13500	20230424	-45.63	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.37	N	083420	500	120 억		319614	N	N	1	N	00	N
104	20240412	100609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	60	2	0.83	130846470	18090	31.21	7250	7330	7160	9410	5070	7240	7233.08	1.33	0	-3700	7453	7346	7263	7156	7073	7400	7210	120	2170	500	4630	10	1	24000000	1752	52.14	1.42	12	0.08	140.00	5130.00	13500	20230424	-45.93	5650	20231026	29.20	9490	-23.08	20240319	6550	11.45	20240108	13500	-45.93	20230424	5650	29.20	20231026	4.37	N	083420	500	120 억		319614	N	N	1	N	00	N
105	20240412	090609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	30	2	0.41	13970120	1922	3.32	7250	7320	7250	9410	5070	7240	7268.53	1.33	0	-424	7453	7346	7263	7156	7073	7400	7210	120	2170	500	4630	10	1	24000000	1745	51.93	1.42	12	0.01	140.00	5130.00	13500	20230424	-46.15	5650	20231026	28.67	9490	-23.39	20240319	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.37	N	083420	500	120 억		319614	N	N	1	N	00	N
106	20240411	160605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	-60	5	-0.82	413243820	56888	57.74	7220	7370	7180	9490	5110	7300	7264.19	1.33	0	-424	7566	7432	7336	7202	7106	7385	7155	120	2190	500	4670	10	1	24000000	1738	51.71	1.41	12	0.24	140.00	5130.00	13500	20230424	-46.37	5650	20231026	28.14	9490	-23.71	20240319	6550	10.53	20240108	13500	-46.37	20230424	5650	28.14	20231026	4.41	N	083420	500	120 억		320075	N	N	1	N	00	N
107	20240411	150612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	30	2	0.41	366234870	50415	51.17	7220	7370	7180	9490	5110	7300	7264.40	1.33	0	-1998	7566	7432	7336	7202	7106	7385	7155	120	2190	500	4670	10	1	24000000	1759	52.36	1.43	12	0.21	140.00	5130.00	13500	20230424	-45.70	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	13500	-45.70	20230424	5650	29.73	20231026	4.41	N	083420	500	120 억		320075	N	N	124	N	00	N
108	20240411	140608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	20	2	0.27	329584810	45398	46.08	7220	7370	7180	9490	5110	7300	7259.90	1.33	0	-2008	7566	7432	7336	7202	7106	7385	7155	120	2190	500	4670	10	1	24000000	1757	52.29	1.43	12	0.19	140.00	5130.00	13500	20230424	-45.78	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	13500	-45.78	20230424	5650	29.56	20231026	4.41	N	083420	500	120 억		320075	N	N	124	N	00	N
109	20240411	130601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	10	2	0.14	305169270	42055	42.68	7220	7370	7180	9490	5110	7300	7256.43	1.33	0	-1840	7566	7432	7336	7202	7106	7385	7155	120	2190	500	4670	10	1	24000000	1754	52.21	1.42	12	0.18	140.00	5130.00	13500	20230424	-45.85	5650	20231026	29.38	9490	-22.97	20240319	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.41	N	083420	500	120 억		320075	N	N	124	N	00	N
110	20240411	120610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	-30	5	-0.41	269445930	37160	37.72	7220	7370	7180	9490	5110	7300	7250.97	1.33	0	-1834	7566	7432	7336	7202	7106	7385	7155	120	2190	500	4670	10	1	24000000	1745	51.93	1.42	12	0.15	140.00	5130.00	13500	20230424	-46.15	5650	20231026	28.67	9490	-23.39	20240319	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.41	N	083420	500	120 억		320075	N	N	124	N	00	N
111	20240411	110604	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	10	2	0.14	251634400	34722	35.24	7220	7370	7180	9490	5110	7300	7247.12	1.33	0	-1519	7566	7432	7336	7202	7106	7385	7155	120	2190	500	4670	10	1	24000000	1754	52.21	1.42	12	0.14	140.00	5130.00	13500	20230424	-45.85	5650	20231026	29.38	9490	-22.97	20240319	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.41	N	083420	500	120 억		320075	N	N	124	N	00	N
112	20240411	100611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	-40	5	-0.55	201663390	27880	28.30	7220	7280	7180	9490	5110	7300	7233.26	1.33	0	-2030	7566	7432	7336	7202	7106	7385	7155	120	2190	500	4670	10	1	24000000	1742	51.86	1.42	12	0.12	140.00	5130.00	13500	20230424	-46.22	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.41	N	083420	500	120 억		320075	N	N	124	N	00	N
113	20240411	090607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	-20	5	-0.27	66343580	9157	9.29	7220	7280	7220	9490	5110	7300	7245.12	1.33	0	-1360	7566	7432	7336	7202	7106	7385	7155	120	2190	500	4670	10	1	24000000	1747	52.00	1.42	12	0.04	140.00	5130.00	13500	20230424	-46.07	5650	20231026	28.85	9490	-23.29	20240319	6550	11.15	20240108	13500	-46.07	20230424	5650	28.85	20231026	4.41	N	083420	500	120 억		320075	N	N	124	N	00	N
114	20240409	160557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	-50	5	-0.68	714590070	97240	52.91	7360	7470	7240	9550	5150	7350	7348.73	1.33	0	-313	7703	7526	7363	7186	7023	7445	7105	120	2200	500	4700	10	1	24000000	1752	52.14	1.42	12	0.41	140.00	5130.00	13500	20230424	-45.93	5650	20231026	29.20	9490	-23.08	20240319	6550	11.45	20240108	13500	-45.93	20230424	5650	29.20	20231026	4.44	N	083420	500	120 억		319613	N	N	124	N	00	N
115	20240409	150601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	0	3	0.00	640405670	87105	47.40	7360	7470	7240	9550	5150	7350	7352.11	1.33	0	-603	7703	7526	7363	7186	7023	7445	7105	120	2200	500	4700	10	1	24000000	1764	52.50	1.43	12	0.36	140.00	5130.00	13500	20230424	-45.56	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	13500	-45.56	20230424	5650	30.09	20231026	4.44	N	083420	500	120 억		319613	N	N	0	N	00	N
116	20240409	140605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	20	2	0.27	552249360	75106	40.87	7360	7470	7240	9550	5150	7350	7352.93	1.33	0	-737	7703	7526	7363	7186	7023	7445	7105	120	2200	500	4700	10	1	24000000	1769	52.64	1.44	12	0.31	140.00	5130.00	13500	20230424	-45.41	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	13500	-45.41	20230424	5650	30.44	20231026	4.44	N	083420	500	120 억		319613	N	N	0	N	00	N
117	20240409	130559	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	-20	5	-0.27	485128560	65946	35.88	7360	7470	7240	9550	5150	7350	7356.45	1.33	0	-1256	7703	7526	7363	7186	7023	7445	7105	120	2200	500	4700	10	1	24000000	1759	52.36	1.43	12	0.27	140.00	5130.00	13500	20230424	-45.70	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	13500	-45.70	20230424	5650	29.73	20231026	4.44	N	083420	500	120 억		319613	N	N	0	N	00	N
118	20240409	120602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	-40	5	-0.54	463254090	62956	34.26	7360	7470	7240	9550	5150	7350	7358.38	1.33	0	-1567	7703	7526	7363	7186	7023	7445	7105	120	2200	500	4700	10	1	24000000	1754	52.21	1.42	12	0.26	140.00	5130.00	13500	20230424	-45.85	5650	20231026	29.38	9490	-22.97	20240319	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.44	N	083420	500	120 억		319613	N	N	0	N	00	N
119	20240409	110601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	-10	5	-0.14	352217240	47753	25.98	7360	7470	7240	9550	5150	7350	7375.81	1.33	0	-3148	7703	7526	7363	7186	7023	7445	7105	120	2200	500	4700	10	1	24000000	1762	52.43	1.43	12	0.20	140.00	5130.00	13500	20230424	-45.63	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.44	N	083420	500	120 억		319613	N	N	0	N	00	N
120	20240409	100557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7460	110	2	1.50	159234190	21525	11.71	7360	7460	7250	9550	5150	7350	7397.64	1.33	0	1998	7703	7526	7363	7186	7023	7445	7105	120	2200	500	4700	10	1	24000000	1790	53.29	1.45	12	0.09	140.00	5130.00	13500	20230424	-44.74	5650	20231026	32.04	9490	-21.39	20240319	6550	13.89	20240108	13500	-44.74	20230424	5650	32.04	20231026	4.44	N	083420	500	120 억		319613	N	N	0	N	00	N
121	20240409	090607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	-10	5	-0.14	9283840	1262	0.69	7360	7380	7340	9550	5150	7350	7356.45	1.33	0	-733	7703	7526	7363	7186	7023	7445	7105	120	2200	500	4700	10	1	24000000	1762	52.43	1.43	12	0.01	140.00	5130.00	13500	20230424	-45.63	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.44	N	083420	500	120 억		319613	N	N	0	N	00	N
122	20240408	160554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	-80	5	-1.08	1318890820	180588	114.64	7540	7540	7200	9650	5210	7430	7303.08	1.25	0	21608	7816	7622	7526	7332	7236	7575	7285	120	2220	500	4750	10	1	24000000	1764	52.50	1.43	12	0.75	140.00	5130.00	13500	20230424	-45.56	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	13500	-45.56	20230424	5650	30.09	20231026	4.47	N	083420	500	120 억		298813	N	N	162	N	00	N
123	20240408	150600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	-140	5	-1.88	1210373520	165750	105.22	7540	7540	7200	9650	5210	7430	7302.40	1.25	0	11556	7816	7622	7526	7332	7236	7575	7285	120	2220	500	4750	10	1	24000000	1750	52.07	1.42	12	0.69	140.00	5130.00	13500	20230424	-46.00	5650	20231026	29.03	9490	-23.18	20240319	6550	11.30	20240108	13500	-46.00	20230424	5650	29.03	20231026	4.47	N	083420	500	120 억		298813	N	N	162	N	00	N
124	20240408	140601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	-120	5	-1.62	1003102480	137336	87.18	7540	7540	7200	9650	5210	7430	7304.00	1.25	0	-2556	7816	7622	7526	7332	7236	7575	7285	120	2220	500	4750	10	1	24000000	1754	52.21	1.42	12	0.57	140.00	5130.00	13500	20230424	-45.85	5650	20231026	29.38	9490	-22.97	20240319	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.47	N	083420	500	120 억		298813	N	N	162	N	00	N
125	20240408	130558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	-120	5	-1.62	964734080	132082	83.85	7540	7540	7200	9650	5210	7430	7304.05	1.25	0	-2789	7816	7622	7526	7332	7236	7575	7285	120	2220	500	4750	10	1	24000000	1754	52.21	1.42	12	0.55	140.00	5130.00	13500	20230424	-45.85	5650	20231026	29.38	9490	-22.97	20240319	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.47	N	083420	500	120 억		298813	N	N	162	N	00	N
126	20240408	120600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	-140	5	-1.88	920726430	126041	80.01	7540	7540	7200	9650	5210	7430	7304.98	1.25	0	-3061	7816	7622	7526	7332	7236	7575	7285	120	2220	500	4750	10	1	24000000	1750	52.07	1.42	12	0.53	140.00	5130.00	13500	20230424	-46.00	5650	20231026	29.03	9490	-23.18	20240319	6550	11.30	20240108	13500	-46.00	20230424	5650	29.03	20231026	4.47	N	083420	500	120 억		298813	N	N	162	N	00	N
127	20240408	110602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	-160	5	-2.15	794682580	108786	69.06	7540	7540	7200	9650	5210	7430	7305.01	1.25	0	-2414	7816	7622	7526	7332	7236	7575	7285	120	2220	500	4750	10	1	24000000	1745	51.93	1.42	12	0.45	140.00	5130.00	13500	20230424	-46.15	5650	20231026	28.67	9490	-23.39	20240319	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.47	N	083420	500	120 억		298813	N	N	162	N	00	N
128	20240408	100554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	-90	5	-1.21	556054750	75816	48.13	7540	7540	7250	9650	5210	7430	7334.27	1.25	0	-4112	7816	7622	7526	7332	7236	7575	7285	120	2220	500	4750	10	1	24000000	1762	52.43	1.43	12	0.32	140.00	5130.00	13500	20230424	-45.63	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.47	N	083420	500	120 억		298813	N	N	162	N	00	N
129	20240408	090600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	-50	5	-0.67	175697280	23692	15.04	7540	7540	7340	9650	5210	7430	7415.89	1.25	0	-13840	7816	7622	7526	7332	7236	7575	7285	120	2220	500	4750	10	1	24000000	1771	52.71	1.44	12	0.10	140.00	5130.00	13500	20230424	-45.33	5650	20231026	30.62	9490	-22.23	20240319	6550	12.67	20240108	13500	-45.33	20230424	5650	30.62	20231026	4.47	N	083420	500	120 억		298813	N	N	162	N	00	N
130	20240405	160601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7430	-170	5	-2.24	1179785690	156348	140.72	7510	7720	7430	9880	5320	7600	7546.44	1.34	0	-22455	7773	7686	7563	7476	7353	7730	7520	120	2280	500	4860	10	1	24000000	1783	53.07	1.45	12	0.65	140.00	5130.00	13500	20230424	-44.96	5650	20231026	31.50	9490	-21.71	20240319	6550	13.44	20240108	13500	-44.96	20230424	5650	31.50	20231026	4.60	N	083420	500	120 억		321511	N	N	162	N	00	N
131	20240405	150557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7470	-130	5	-1.71	1040355400	137622	123.87	7510	7720	7450	9880	5320	7600	7559.51	1.34	0	-23566	7773	7686	7563	7476	7353	7730	7520	120	2280	500	4860	10	1	24000000	1793	53.36	1.46	12	0.57	140.00	5130.00	13500	20230424	-44.67	5650	20231026	32.21	9490	-21.29	20240319	6550	14.05	20240108	13500	-44.67	20230424	5650	32.21	20231026	4.60	N	083420	500	120 억		321511	N	N	4	N	00	N
132	20240405	140556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7490	-110	5	-1.45	893420100	117975	106.18	7510	7720	7460	9880	5320	7600	7572.96	1.34	0	-18039	7773	7686	7563	7476	7353	7730	7520	120	2280	500	4860	10	1	24000000	1798	53.50	1.46	12	0.49	140.00	5130.00	13500	20230424	-44.52	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	13500	-44.52	20230424	5650	32.57	20231026	4.60	N	083420	500	120 억		321511	N	N	4	N	00	N
133	20240405	130556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	-100	5	-1.32	840915920	110967	99.88	7510	7720	7460	9880	5320	7600	7578.07	1.34	0	-18240	7773	7686	7563	7476	7353	7730	7520	120	2280	500	4860	10	1	24000000	1800	53.57	1.46	12	0.46	140.00	5130.00	13500	20230424	-44.44	5650	20231026	32.74	9490	-20.97	20240319	6550	14.50	20240108	13500	-44.44	20230424	5650	32.74	20231026	4.60	N	083420	500	120 억		321511	N	N	4	N	00	N
134	20240405	120556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-30	5	-0.39	770476970	101587	91.43	7510	7720	7460	9880	5320	7600	7584.40	1.34	0	-17070	7773	7686	7563	7476	7353	7730	7520	120	2280	500	4860	10	1	24000000	1817	54.07	1.48	12	0.42	140.00	5130.00	13500	20230424	-43.93	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	13500	-43.93	20230424	5650	33.98	20231026	4.60	N	083420	500	120 억		321511	N	N	4	N	00	N
135	20240405	110600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	-60	5	-0.79	533743260	70068	63.07	7510	7720	7510	9880	5320	7600	7617.51	1.34	0	-21075	7773	7686	7563	7476	7353	7730	7520	120	2280	500	4860	10	1	24000000	1810	53.86	1.47	12	0.29	140.00	5130.00	13500	20230424	-44.15	5650	20231026	33.45	9490	-20.55	20240319	6550	15.11	20240108	13500	-44.15	20230424	5650	33.45	20231026	4.60	N	083420	500	120 억		321511	N	N	4	N	00	N
136	20240405	100512	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7620	20	2	0.26	374151730	48980	44.08	7510	7720	7510	9880	5320	7600	7638.87	1.34	0	-11468	7773	7686	7563	7476	7353	7730	7520	120	2280	500	4860	10	1	24000000	1829	54.43	1.49	12	0.20	140.00	5130.00	13500	20230424	-43.56	5650	20231026	34.87	9490	-19.70	20240319	6550	16.34	20240108	13500	-43.56	20230424	5650	34.87	20231026	4.60	N	083420	500	120 억		321511	N	N	4	N	00	N
137	20240405	090550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7580	-20	5	-0.26	19983710	2658	2.39	7510	7580	7510	9880	5320	7600	7518.14	1.34	0	-316	7773	7686	7563	7476	7353	7730	7520	120	2280	500	4860	10	1	24000000	1819	54.14	1.48	12	0.01	140.00	5130.00	13500	20230424	-43.85	5650	20231026	34.16	9490	-20.13	20240319	6550	15.73	20240108	13500	-43.85	20230424	5650	34.16	20231026	4.60	N	083420	500	120 억		321511	N	N	4	N	00	N
138	20240404	160550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7600	50	2	0.66	811939400	107824	98.39	7550	7650	7440	9810	5290	7550	7529.89	1.34	0	587	7750	7650	7560	7460	7370	7605	7415	120	2260	500	4830	10	1	24000000	1824	54.29	1.48	12	0.45	140.00	5130.00	13500	20230424	-43.70	5650	20231026	34.51	9490	-19.92	20240319	6550	16.03	20240108	13500	-43.70	20230424	5650	34.51	20231026	4.62	N	083420	500	120 억		321358	N	N	4	N	00	N
139	20240404	150548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	20	2	0.26	749250150	99566	90.85	7550	7650	7440	9810	5290	7550	7525.16	1.34	0	-1089	7750	7650	7560	7460	7370	7605	7415	120	2260	500	4830	10	1	24000000	1817	54.07	1.48	12	0.41	140.00	5130.00	13500	20230424	-43.93	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	13500	-43.93	20230424	5650	33.98	20231026	4.62	N	083420	500	120 억		321358	N	N	9	N	00	N
140	20240404	140549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	10	2	0.13	629080310	83713	76.39	7550	7650	7440	9810	5290	7550	7514.73	1.34	0	-1664	7750	7650	7560	7460	7370	7605	7415	120	2260	500	4830	10	1	24000000	1814	54.00	1.47	12	0.35	140.00	5130.00	13500	20230424	-44.00	5650	20231026	33.81	9490	-20.34	20240319	6550	15.42	20240108	13500	-44.00	20230424	5650	33.81	20231026	4.62	N	083420	500	120 억		321358	N	N	9	N	00	N
141	20240404	130543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7510	-40	5	-0.53	542929710	72277	65.95	7550	7650	7440	9810	5290	7550	7511.79	1.34	0	-3112	7750	7650	7560	7460	7370	7605	7415	120	2260	500	4830	10	1	24000000	1802	53.64	1.46	12	0.30	140.00	5130.00	13500	20230424	-44.37	5650	20231026	32.92	9490	-20.86	20240319	6550	14.66	20240108	13500	-44.37	20230424	5650	32.92	20231026	4.62	N	083420	500	120 억		321358	N	N	9	N	00	N
142	20240404	120546	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7450	-100	5	-1.32	477704670	63559	58.00	7550	7650	7440	9810	5290	7550	7515.92	1.34	0	-563	7750	7650	7560	7460	7370	7605	7415	120	2260	500	4830	10	1	24000000	1788	53.21	1.45	12	0.26	140.00	5130.00	13500	20230424	-44.81	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	13500	-44.81	20230424	5650	31.86	20231026	4.62	N	083420	500	120 억		321358	N	N	9	N	00	N
143	20240404	110548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	-30	5	-0.40	285620520	37898	34.58	7550	7650	7500	9810	5290	7550	7536.56	1.34	0	656	7750	7650	7560	7460	7370	7605	7415	120	2260	500	4830	10	1	24000000	1805	53.71	1.47	12	0.16	140.00	5130.00	13500	20230424	-44.30	5650	20231026	33.10	9490	-20.76	20240319	6550	14.81	20240108	13500	-44.30	20230424	5650	33.10	20231026	4.62	N	083420	500	120 억		321358	N	N	9	N	00	N
144	20240404	100548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	-30	5	-0.40	145644990	19269	17.58	7550	7650	7510	9810	5290	7550	7558.51	1.34	0	2601	7750	7650	7560	7460	7370	7605	7415	120	2260	500	4830	10	1	24000000	1805	53.71	1.47	12	0.08	140.00	5130.00	13500	20230424	-44.30	5650	20231026	33.10	9490	-20.76	20240319	6550	14.81	20240108	13500	-44.30	20230424	5650	33.10	20231026	4.62	N	083420	500	120 억		321358	N	N	9	N	00	N
145	20240404	090548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	20	2	0.26	13036880	1725	1.57	7550	7590	7550	9810	5290	7550	7557.61	1.34	0	-150	7750	7650	7560	7460	7370	7605	7415	120	2260	500	4830	10	1	24000000	1817	54.07	1.48	12	0.01	140.00	5130.00	13500	20230424	-43.93	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	13500	-43.93	20230424	5650	33.98	20231026	4.62	N	083420	500	120 억		321358	N	N	9	N	00	N
146	20240403	160548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7550	-130	5	-1.69	811580020	107526	68.27	7660	7660	7470	9980	5380	7680	7547.67	1.25	0	19673	7946	7812	7686	7552	7426	7750	7490	120	2300	500	4910	10	1	24000000	1812	53.93	1.47	12	0.45	140.00	5130.00	13500	20230424	-44.07	5650	20231026	33.63	9490	-20.44	20240319	6550	15.27	20240108	13500	-44.07	20230424	5650	33.63	20231026	4.61	N	083420	500	120 억		300723	N	N	9	N	00	N
147	20240403	150546	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-110	5	-1.43	737938400	97760	62.07	7660	7660	7470	9980	5380	7680	7548.38	1.25	0	16848	7946	7812	7686	7552	7426	7750	7490	120	2300	500	4910	10	1	24000000	1817	54.07	1.48	12	0.41	140.00	5130.00	13500	20230424	-43.93	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	13500	-43.93	20230424	5650	33.98	20231026	4.61	N	083420	500	120 억		300723	N	N	44	N	00	N
148	20240403	140542	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7590	-90	5	-1.17	543492810	71945	45.68	7660	7660	7470	9980	5380	7680	7554.16	1.25	0	10068	7946	7812	7686	7552	7426	7750	7490	120	2300	500	4910	10	1	24000000	1822	54.21	1.48	12	0.30	140.00	5130.00	13500	20230424	-43.78	5650	20231026	34.34	9490	-20.02	20240319	6550	15.88	20240108	13500	-43.78	20230424	5650	34.34	20231026	4.61	N	083420	500	120 억		300723	N	N	44	N	00	N
149	20240403	130543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7580	-100	5	-1.30	483972140	64070	40.68	7660	7660	7470	9980	5380	7680	7553.67	1.25	0	8447	7946	7812	7686	7552	7426	7750	7490	120	2300	500	4910	10	1	24000000	1819	54.14	1.48	12	0.27	140.00	5130.00	13500	20230424	-43.85	5650	20231026	34.16	9490	-20.13	20240319	6550	15.73	20240108	13500	-43.85	20230424	5650	34.16	20231026	4.61	N	083420	500	120 억		300723	N	N	44	N	00	N
150	20240403	120542	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-110	5	-1.43	436095690	57739	36.66	7660	7660	7470	9980	5380	7680	7552.73	1.25	0	7860	7946	7812	7686	7552	7426	7750	7490	120	2300	500	4910	10	1	24000000	1817	54.07	1.48	12	0.24	140.00	5130.00	13500	20230424	-43.93	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	13500	-43.93	20230424	5650	33.98	20231026	4.61	N	083420	500	120 억		300723	N	N	44	N	00	N
151	20240403	110542	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7550	-130	5	-1.69	396633910	52529	33.35	7660	7660	7470	9980	5380	7680	7550.60	1.25	0	6429	7946	7812	7686	7552	7426	7750	7490	120	2300	500	4910	10	1	24000000	1812	53.93	1.47	12	0.22	140.00	5130.00	13500	20230424	-44.07	5650	20231026	33.63	9490	-20.44	20240319	6550	15.27	20240108	13500	-44.07	20230424	5650	33.63	20231026	4.61	N	083420	500	120 억		300723	N	N	44	N	00	N
152	20240403	100544	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-110	5	-1.43	316546850	41953	26.64	7660	7660	7470	9980	5380	7680	7545.06	1.25	0	3127	7946	7812	7686	7552	7426	7750	7490	120	2300	500	4910	10	1	24000000	1817	54.07	1.48	12	0.17	140.00	5130.00	13500	20230424	-43.93	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	13500	-43.93	20230424	5650	33.98	20231026	4.61	N	083420	500	120 억		300723	N	N	44	N	00	N
153	20240403	090544	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	-120	5	-1.56	68523530	9040	5.74	7660	7660	7540	9980	5380	7680	7579.29	1.25	0	-2067	7946	7812	7686	7552	7426	7750	7490	120	2300	500	4910	10	1	24000000	1814	54.00	1.47	12	0.04	140.00	5130.00	13500	20230424	-44.00	5650	20231026	33.81	9490	-20.34	20240319	6550	15.42	20240108	13500	-44.00	20230424	5650	33.81	20231026	4.61	N	083420	500	120 억		300723	N	N	44	N	00	N
154	20240402	160534	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7680	-80	5	-1.03	1185605150	154602	77.52	7760	7820	7560	10080	5440	7760	7668.68	1.23	0	7342	8073	7916	7663	7506	7253	7995	7585	120	2320	500	4960	10	1	24000000	1843	54.86	1.50	12	0.64	140.00	5130.00	13500	20230424	-43.11	5650	20231026	35.93	9490	-19.07	20240319	6550	17.25	20240108	13500	-43.11	20230424	5650	35.93	20231026	4.59	N	083420	500	120 억		296355	N	N	44	N	00	N
155	20240402	150541	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7640	-120	5	-1.55	1117452310	145698	73.06	7760	7820	7560	10080	5440	7760	7669.65	1.23	0	6627	8073	7916	7663	7506	7253	7995	7585	120	2320	500	4960	10	1	24000000	1834	54.57	1.49	12	0.61	140.00	5130.00	13500	20230424	-43.41	5650	20231026	35.22	9490	-19.49	20240319	6550	16.64	20240108	13500	-43.41	20230424	5650	35.22	20231026	4.59	N	083420	500	120 억		296355	N	N	0	N	00	N
156	20240402	140543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7620	-140	5	-1.80	1040991710	135642	68.01	7760	7820	7560	10080	5440	7760	7674.55	1.23	0	1654	8073	7916	7663	7506	7253	7995	7585	120	2320	500	4960	10	1	24000000	1829	54.43	1.49	12	0.57	140.00	5130.00	13500	20230424	-43.56	5650	20231026	34.87	9490	-19.70	20240319	6550	16.34	20240108	13500	-43.56	20230424	5650	34.87	20231026	4.59	N	083420	500	120 억		296355	N	N	0	N	00	N
157	20240402	130534	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7590	-170	5	-2.19	955136660	124365	62.36	7760	7820	7560	10080	5440	7760	7680.11	1.23	0	-789	8073	7916	7663	7506	7253	7995	7585	120	2320	500	4960	10	1	24000000	1822	54.21	1.48	12	0.52	140.00	5130.00	13500	20230424	-43.78	5650	20231026	34.34	9490	-20.02	20240319	6550	15.88	20240108	13500	-43.78	20230424	5650	34.34	20231026	4.59	N	083420	500	120 억		296355	N	N	0	N	00	N
158	20240402	120534	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7630	-130	5	-1.68	847043880	110104	55.21	7760	7820	7560	10080	5440	7760	7693.13	1.23	0	-1407	8073	7916	7663	7506	7253	7995	7585	120	2320	500	4960	10	1	24000000	1831	54.50	1.49	12	0.46	140.00	5130.00	13500	20230424	-43.48	5650	20231026	35.04	9490	-19.60	20240319	6550	16.49	20240108	13500	-43.48	20230424	5650	35.04	20231026	4.59	N	083420	500	120 억		296355	N	N	0	N	00	N
159	20240402	110536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7600	-160	5	-2.06	728914510	94540	47.40	7760	7820	7600	10080	5440	7760	7710.12	1.23	0	-1735	8073	7916	7663	7506	7253	7995	7585	120	2320	500	4960	10	1	24000000	1824	54.29	1.48	12	0.39	140.00	5130.00	13500	20230424	-43.70	5650	20231026	34.51	9490	-19.92	20240319	6550	16.03	20240108	13500	-43.70	20230424	5650	34.51	20231026	4.59	N	083420	500	120 억		296355	N	N	0	N	00	N
160	20240402	100536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7710	-50	5	-0.64	552565170	71461	35.83	7760	7820	7600	10080	5440	7760	7732.40	1.23	0	-329	8073	7916	7663	7506	7253	7995	7585	120	2320	500	4960	10	1	24000000	1850	55.07	1.50	12	0.30	140.00	5130.00	13500	20230424	-42.89	5650	20231026	36.46	9490	-18.76	20240319	6550	17.71	20240108	13500	-42.89	20230424	5650	36.46	20231026	4.59	N	083420	500	120 억		296355	N	N	0	N	00	N
161	20240402	090537	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7690	-70	5	-0.90	77790710	10068	5.05	7760	7760	7690	10080	5440	7760	7726.53	1.23	0	1707	8073	7916	7663	7506	7253	7995	7585	120	2320	500	4960	10	1	24000000	1846	54.93	1.50	12	0.04	140.00	5130.00	13500	20230424	-43.04	5650	20231026	36.11	9490	-18.97	20240319	6550	17.40	20240108	13500	-43.04	20230424	5650	36.11	20231026	4.59	N	083420	500	120 억		296355	N	N	0	N	00	N
162	20240401	160533	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7760	60	2	0.78	1516174430	196064	83.90	7690	7820	7410	10010	5390	7700	7733.02	1.12	0	26478	8026	7862	7736	7572	7446	7800	7510	120	2310	500	4920	10	1	24000000	1862	55.43	1.51	12	0.82	140.00	5130.00	13500	20230424	-42.52	5650	20231026	37.35	9490	-18.23	20240319	6550	18.47	20240108	13500	-42.52	20230424	5650	37.35	20231026	4.57	N	083420	500	120 억		268398	N	N	1	N	00	N
163	20240401	150536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	40	2	0.52	1428138950	184716	79.05	7690	7820	7410	10010	5390	7700	7731.54	1.12	0	26412	8026	7862	7736	7572	7446	7800	7510	120	2310	500	4920	10	1	24000000	1858	55.29	1.51	12	0.77	140.00	5130.00	13500	20230424	-42.67	5650	20231026	36.99	9490	-18.44	20240319	6550	18.17	20240108	13500	-42.67	20230424	5650	36.99	20231026	4.57	N	083420	500	120 억		268398	N	N	1	N	00	N
164	20240401	140532	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7770	70	2	0.91	958778120	123439	52.82	7690	7820	7660	10010	5390	7700	7767.22	1.12	0	17196	8026	7862	7736	7572	7446	7800	7510	120	2310	500	4920	10	1	24000000	1865	55.50	1.51	12	0.51	140.00	5130.00	13500	20230424	-42.44	5650	20231026	37.52	9490	-18.12	20240319	6550	18.63	20240108	13500	-42.44	20230424	5650	37.52	20231026	4.57	N	083420	500	120 억		268398	N	N	1	N	00	N
165	20240401	130530	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	90	2	1.17	871971380	112269	48.04	7690	7820	7660	10010	5390	7700	7766.80	1.12	0	19003	8026	7862	7736	7572	7446	7800	7510	120	2310	500	4920	10	1	24000000	1870	55.64	1.52	12	0.47	140.00	5130.00	13500	20230424	-42.30	5650	20231026	37.88	9490	-17.91	20240319	6550	18.93	20240108	13500	-42.30	20230424	5650	37.88	20231026	4.57	N	083420	500	120 억		268398	N	N	1	N	00	N
166	20240401	120536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	40	2	0.52	792771050	102059	43.67	7690	7820	7660	10010	5390	7700	7767.77	1.12	0	18809	8026	7862	7736	7572	7446	7800	7510	120	2310	500	4920	10	1	24000000	1858	55.29	1.51	12	0.43	140.00	5130.00	13500	20230424	-42.67	5650	20231026	36.99	9490	-18.44	20240319	6550	18.17	20240108	13500	-42.67	20230424	5650	36.99	20231026	4.57	N	083420	500	120 억		268398	N	N	1	N	00	N
167	20240401	110533	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	40	2	0.52	702613630	90427	38.70	7690	7820	7660	10010	5390	7700	7769.95	1.12	0	18626	8026	7862	7736	7572	7446	7800	7510	120	2310	500	4920	10	1	24000000	1858	55.29	1.51	12	0.38	140.00	5130.00	13500	20230424	-42.67	5650	20231026	36.99	9490	-18.44	20240319	6550	18.17	20240108	13500	-42.67	20230424	5650	36.99	20231026	4.57	N	083420	500	120 억		268398	N	N	1	N	00	N
168	20240401	100531	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	90	2	1.17	510032480	65649	28.09	7690	7820	7660	10010	5390	7700	7769.08	1.12	0	16962	8026	7862	7736	7572	7446	7800	7510	120	2310	500	4920	10	1	24000000	1870	55.64	1.52	12	0.27	140.00	5130.00	13500	20230424	-42.30	5650	20231026	37.88	9490	-17.91	20240319	6550	18.93	20240108	13500	-42.30	20230424	5650	37.88	20231026	4.57	N	083420	500	120 억		268398	N	N	1	N	00	N
169	20240401	090532	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	0	3	0.00	80239380	10440	4.47	7690	7720	7660	10010	5390	7700	7685.76	1.12	0	3084	8026	7862	7736	7572	7446	7800	7510	120	2310	500	4920	10	1	24000000	1848	55.00	1.50	12	0.04	140.00	5130.00	13500	20230424	-42.96	5650	20231026	36.28	9490	-18.86	20240319	6550	17.56	20240108	13500	-42.96	20230424	5650	36.28	20231026	4.57	N	083420	500	120 억		268398	N	N	1	N	00	N