KissMeData/002840/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	160140	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	194600	-3700	5	-1.87	502040400	2554	31.54	198600	199900	193900	257500	138900	198300	196578.77	2.88	0	-596	201900	200100	196600	194800	191300	201000	195700	67	59200	500	146740	100	1	4750000	9244	15.45	2.44	12	0.05	12593.00	79867.00	199900	20240430	-2.65	155400	20230814	25.23	199900	-2.65	20240430	162900	19.46	20240208	199900	-2.65	20240430	155400	25.23	20230814	0.15	N	002840	500	66 억		137036	N	N	0	N	00	N
3	20240430	150140	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	194700	-3600	5	-1.82	467404100	2376	29.34	198600	199900	193900	257500	138900	198300	196718.90	2.88	0	-636	201900	200100	196600	194800	191300	201000	195700	67	59200	500	146740	100	1	4750000	9248	15.46	2.44	12	0.05	12593.00	79867.00	199900	20240430	-2.60	155400	20230814	25.29	199900	-2.60	20240430	162900	19.52	20240208	199900	-2.60	20240430	155400	25.29	20230814	0.15	N	002840	500	66 억		137036	N	N	0	N	00	N
4	20240430	140139	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	195200	-3100	5	-1.56	373442100	1893	23.38	198600	199900	194700	257500	138900	198300	197275.28	2.88	0	-596	201900	200100	196600	194800	191300	201000	195700	67	59200	500	146740	100	1	4750000	9272	15.50	2.44	12	0.04	12593.00	79867.00	199900	20240430	-2.35	155400	20230814	25.61	199900	-2.35	20240430	162900	19.83	20240208	199900	-2.35	20240430	155400	25.61	20230814	0.15	N	002840	500	66 억		137036	N	N	0	N	00	N
5	20240430	130140	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	196200	-2100	5	-1.06	292911000	1481	18.29	198600	199900	195900	257500	138900	198300	197779.20	2.88	0	-510	201900	200100	196600	194800	191300	201000	195700	67	59200	500	146740	100	1	4750000	9320	15.58	2.46	12	0.03	12593.00	79867.00	199900	20240430	-1.85	155400	20230814	26.25	199900	-1.85	20240430	162900	20.44	20240208	199900	-1.85	20240430	155400	26.25	20230814	0.15	N	002840	500	66 억		137036	N	N	0	N	00	N
6	20240430	120141	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	196200	-2100	5	-1.06	287419100	1453	17.94	198600	199900	195900	257500	138900	198300	197810.81	2.88	0	-493	201900	200100	196600	194800	191300	201000	195700	67	59200	500	146740	100	1	4750000	9320	15.58	2.46	12	0.03	12593.00	79867.00	199900	20240430	-1.85	155400	20230814	26.25	199900	-1.85	20240430	162900	20.44	20240208	199900	-1.85	20240430	155400	26.25	20230814	0.15	N	002840	500	66 억		137036	N	N	0	N	00	N
7	20240430	110140	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	196000	-2300	5	-1.16	279962800	1415	17.47	198600	199900	195900	257500	138900	198300	197853.57	2.88	0	-485	201900	200100	196600	194800	191300	201000	195700	67	59200	500	146740	100	1	4750000	9310	15.56	2.45	12	0.03	12593.00	79867.00	199900	20240430	-1.95	155400	20230814	26.13	199900	-1.95	20240430	162900	20.32	20240208	199900	-1.95	20240430	155400	26.13	20230814	0.15	N	002840	500	66 억		137036	N	N	0	N	00	N
8	20240430	100138	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	198600	300	2	0.15	179436100	904	11.16	198600	199900	197000	257500	138900	198300	198491.26	2.88	0	-343	201900	200100	196600	194800	191300	201000	195700	67	59200	500	146740	100	1	4750000	9434	15.77	2.49	12	0.02	12593.00	79867.00	199900	20240430	-0.65	155400	20230814	27.80	199900	-0.65	20240430	162900	21.92	20240208	199900	-0.65	20240430	155400	27.80	20230814	0.15	N	002840	500	66 억		137036	N	N	0	N	00	N
9	20240430	090144	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	198300	0	3	0.00	22419700	113	1.40	198600	198600	198300	257500	138900	198300	198404.42	2.88	0	-100	201900	200100	196600	194800	191300	201000	195700	67	59200	500	146740	100	1	4750000	9419	15.75	2.48	12	0.00	12593.00	79867.00	198600	20240430	-0.15	155400	20230814	27.61	198600	-0.15	20240430	162900	21.73	20240208	198600	-0.15	20240430	155400	27.61	20230814	0.15	N	002840	500	66 억		137036	N	N	0	N	00	N
10	20240429	160139	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	198300	4500	2	2.32	1587400500	8098	204.60	194000	198400	193100	251500	135700	193800	196023.77	2.84	0	1304	197066	195432	192166	190532	187266	196250	191350	67	57700	500	143410	100	1	4750000	9419	15.75	2.48	12	0.17	12593.00	79867.00	198400	20240429	-0.05	155400	20230814	27.61	198400	-0.05	20240429	162900	21.73	20240208	198400	-0.05	20240429	155400	27.61	20230814	0.15	N	002840	500	66 억		134958	N	N	2	N	00	N
11	20240429	150140	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	197900	4100	2	2.12	1468465600	7498	189.44	194000	198400	193100	251500	135700	193800	195847.64	2.84	0	1210	197066	195432	192166	190532	187266	196250	191350	67	57700	500	143410	100	1	4750000	9400	15.72	2.48	12	0.16	12593.00	79867.00	198400	20240429	-0.25	155400	20230814	27.35	198400	-0.25	20240429	162900	21.49	20240208	198400	-0.25	20240429	155400	27.35	20230814	0.15	N	002840	500	66 억		134958	N	N	2	N	00	N
12	20240429	140139	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	198300	4500	2	2.32	1409995100	7203	181.99	194000	198400	193100	251500	135700	193800	195751.09	2.84	0	1205	197066	195432	192166	190532	187266	196250	191350	67	57700	500	143410	100	1	4750000	9419	15.75	2.48	12	0.15	12593.00	79867.00	198400	20240429	-0.05	155400	20230814	27.61	198400	-0.05	20240429	162900	21.73	20240208	198400	-0.05	20240429	155400	27.61	20230814	0.15	N	002840	500	66 억		134958	N	N	2	N	00	N
13	20240429	130139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197600	3800	2	1.96	1233167700	6310	159.42	194000	197600	193100	251500	135700	193800	195430.70	2.84	0	1066	197066	195432	192166	190532	187266	196250	191350	67	57700	500	143410	100	1	4750000	9386	15.69	2.47	12	0.13	12593.00	79867.00	198000	20240422	-0.20	155400	20230814	27.16	198000	-0.20	20240422	162900	21.30	20240208	198000	-0.20	20240422	155400	27.16	20230814	0.15	N	002840	500	66 억		134958	N	N	2	N	00	N
14	20240429	120139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196000	2200	2	1.14	816515600	4189	105.84	194000	196900	193100	251500	135700	193800	194918.98	2.84	0	701	197066	195432	192166	190532	187266	196250	191350	67	57700	500	143410	100	1	4750000	9310	15.56	2.45	12	0.09	12593.00	79867.00	198000	20240422	-1.01	155400	20230814	26.13	198000	-1.01	20240422	162900	20.32	20240208	198000	-1.01	20240422	155400	26.13	20230814	0.15	N	002840	500	66 억		134958	N	N	2	N	00	N
15	20240429	110139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195400	1600	2	0.83	722453200	3708	93.68	194000	196900	193100	251500	135700	193800	194836.35	2.84	0	703	197066	195432	192166	190532	187266	196250	191350	67	57700	500	143410	100	1	4750000	9282	15.52	2.45	12	0.08	12593.00	79867.00	198000	20240422	-1.31	155400	20230814	25.74	198000	-1.31	20240422	162900	19.95	20240208	198000	-1.31	20240422	155400	25.74	20230814	0.15	N	002840	500	66 억		134958	N	N	2	N	00	N
16	20240429	100139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194400	600	2	0.31	306334300	1579	39.89	194000	194400	193100	251500	135700	193800	194005.26	2.84	0	81	197066	195432	192166	190532	187266	196250	191350	67	57700	500	143410	100	1	4750000	9234	15.44	2.43	12	0.03	12593.00	79867.00	198000	20240422	-1.82	155400	20230814	25.10	198000	-1.82	20240422	162900	19.34	20240208	198000	-1.82	20240422	155400	25.10	20230814	0.15	N	002840	500	66 억		134958	N	N	2	N	00	N
17	20240429	090139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193800	0	3	0.00	83944700	433	10.94	194000	194000	193100	251500	135700	193800	193867.67	2.84	0	-32	197066	195432	192166	190532	187266	196250	191350	67	57700	500	143410	100	1	4750000	9206	15.39	2.43	12	0.01	12593.00	79867.00	198000	20240422	-2.12	155400	20230814	24.71	198000	-2.12	20240422	162900	18.97	20240208	198000	-2.12	20240422	155400	24.71	20230814	0.15	N	002840	500	66 억		134958	N	N	2	N	00	N
18	20240426	160139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193800	2500	2	1.31	757330700	3958	323.90	193000	193800	188900	248500	134000	191300	191341.76	2.81	0	791	197300	194300	191600	188600	185900	195800	190100	67	57200	500	141560	100	1	4750000	9206	15.39	2.43	12	0.08	12593.00	79867.00	198000	20240422	-2.12	155400	20230814	24.71	198000	-2.12	20240422	162900	18.97	20240208	198000	-2.12	20240422	155400	24.71	20230814	0.14	N	002840	500	66 억		133681	N	N	2	N	00	N
19	20240426	150140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192900	1600	2	0.84	670081700	3507	286.99	193000	193800	188900	248500	134000	191300	191069.77	2.81	0	718	197300	194300	191600	188600	185900	195800	190100	67	57200	500	141560	100	1	4750000	9163	15.32	2.42	12	0.07	12593.00	79867.00	198000	20240422	-2.58	155400	20230814	24.13	198000	-2.58	20240422	162900	18.42	20240208	198000	-2.58	20240422	155400	24.13	20230814	0.14	N	002840	500	66 억		133681	N	N	0	N	00	N
20	20240426	140139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193300	2000	2	1.05	625083600	3274	267.92	193000	193800	188900	248500	134000	191300	190923.52	2.81	0	586	197300	194300	191600	188600	185900	195800	190100	67	57200	500	141560	100	1	4750000	9182	15.35	2.42	12	0.07	12593.00	79867.00	198000	20240422	-2.37	155400	20230814	24.39	198000	-2.37	20240422	162900	18.66	20240208	198000	-2.37	20240422	155400	24.39	20230814	0.14	N	002840	500	66 억		133681	N	N	0	N	00	N
21	20240426	130139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192300	1000	2	0.52	508976200	2672	218.66	193000	193000	188900	248500	134000	191300	190485.10	2.81	0	614	197300	194300	191600	188600	185900	195800	190100	67	57200	500	141560	100	1	4750000	9134	15.27	2.41	12	0.06	12593.00	79867.00	198000	20240422	-2.88	155400	20230814	23.75	198000	-2.88	20240422	162900	18.05	20240208	198000	-2.88	20240422	155400	23.75	20230814	0.14	N	002840	500	66 억		133681	N	N	0	N	00	N
22	20240426	120138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189200	-2100	5	-1.10	193249300	1012	82.82	193000	193000	188900	248500	134000	191300	190957.81	2.81	0	-288	197300	194300	191600	188600	185900	195800	190100	67	57200	500	141560	100	1	4750000	8987	15.02	2.37	12	0.02	12593.00	79867.00	198000	20240422	-4.44	155400	20230814	21.75	198000	-4.44	20240422	162900	16.14	20240208	198000	-4.44	20240422	155400	21.75	20230814	0.14	N	002840	500	66 억		133681	N	N	0	N	00	N
23	20240426	110139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189500	-1800	5	-0.94	180561400	945	77.33	193000	193000	188900	248500	134000	191300	191070.26	2.81	0	-245	197300	194300	191600	188600	185900	195800	190100	67	57200	500	141560	100	1	4750000	9001	15.05	2.37	12	0.02	12593.00	79867.00	198000	20240422	-4.29	155400	20230814	21.94	198000	-4.29	20240422	162900	16.33	20240208	198000	-4.29	20240422	155400	21.94	20230814	0.14	N	002840	500	66 억		133681	N	N	0	N	00	N
24	20240426	100139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189600	-1700	5	-0.89	148858900	778	63.67	193000	193000	188900	248500	134000	191300	191335.35	2.81	0	-125	197300	194300	191600	188600	185900	195800	190100	67	57200	500	141560	100	1	4750000	9006	15.06	2.37	12	0.02	12593.00	79867.00	198000	20240422	-4.24	155400	20230814	22.01	198000	-4.24	20240422	162900	16.39	20240208	198000	-4.24	20240422	155400	22.01	20230814	0.14	N	002840	500	66 억		133681	N	N	0	N	00	N
25	20240426	090140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193000	1700	2	0.89	10229000	53	4.34	193000	193000	193000	248500	134000	191300	193000.00	2.81	0	0	197300	194300	191600	188600	185900	195800	190100	67	57200	500	141560	100	1	4750000	9168	15.33	2.42	12	0.00	12593.00	79867.00	198000	20240422	-2.53	155400	20230814	24.20	198000	-2.53	20240422	162900	18.48	20240208	198000	-2.53	20240422	155400	24.20	20230814	0.14	N	002840	500	66 억		133681	N	N	0	N	00	N
26	20240425	160138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191300	2500	2	1.32	235297500	1222	46.55	188900	194600	188900	245000	132200	188800	192551.15	2.80	0	504	197466	193132	188166	183832	178866	190650	181350	67	56200	500	139710	100	1	4750000	9087	15.19	2.40	12	0.03	12593.00	79867.00	198000	20240422	-3.38	155400	20230814	23.10	198000	-3.38	20240422	162900	17.43	20240208	198000	-3.38	20240422	155400	23.10	20230814	0.14	N	002840	500	66 억		133187	N	N	0	N	00	N
27	20240425	150139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191000	2200	2	1.17	226129200	1174	44.72	188900	194600	188900	245000	132200	188800	192614.31	2.80	0	494	197466	193132	188166	183832	178866	190650	181350	67	56200	500	139710	100	1	4750000	9073	15.17	2.39	12	0.02	12593.00	79867.00	198000	20240422	-3.54	155400	20230814	22.91	198000	-3.54	20240422	162900	17.25	20240208	198000	-3.54	20240422	155400	22.91	20230814	0.14	N	002840	500	66 억		133187	N	N	0	N	00	N
28	20240425	140138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	190400	1600	2	0.85	204994800	1063	40.50	188900	194600	188900	245000	132200	188800	192845.53	2.80	0	450	197466	193132	188166	183832	178866	190650	181350	67	56200	500	139710	100	1	4750000	9044	15.12	2.38	12	0.02	12593.00	79867.00	198000	20240422	-3.84	155400	20230814	22.52	198000	-3.84	20240422	162900	16.88	20240208	198000	-3.84	20240422	155400	22.52	20230814	0.14	N	002840	500	66 억		133187	N	N	0	N	00	N
29	20240425	130139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191300	2500	2	1.32	199479300	1034	39.39	188900	194600	188900	245000	132200	188800	192920.02	2.80	0	443	197466	193132	188166	183832	178866	190650	181350	67	56200	500	139710	100	1	4750000	9087	15.19	2.40	12	0.02	12593.00	79867.00	198000	20240422	-3.38	155400	20230814	23.10	198000	-3.38	20240422	162900	17.43	20240208	198000	-3.38	20240422	155400	23.10	20230814	0.14	N	002840	500	66 억		133187	N	N	0	N	00	N
30	20240425	120138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191000	2200	2	1.17	188226000	975	37.14	188900	194600	188900	245000	132200	188800	193052.31	2.80	0	428	197466	193132	188166	183832	178866	190650	181350	67	56200	500	139710	100	1	4750000	9073	15.17	2.39	12	0.02	12593.00	79867.00	198000	20240422	-3.54	155400	20230814	22.91	198000	-3.54	20240422	162900	17.25	20240208	198000	-3.54	20240422	155400	22.91	20230814	0.14	N	002840	500	66 억		133187	N	N	0	N	00	N
31	20240425	110138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192000	3200	2	1.69	186117500	964	36.72	188900	194600	188900	245000	132200	188800	193067.95	2.80	0	433	197466	193132	188166	183832	178866	190650	181350	67	56200	500	139710	100	1	4750000	9120	15.25	2.40	12	0.02	12593.00	79867.00	198000	20240422	-3.03	155400	20230814	23.55	198000	-3.03	20240422	162900	17.86	20240208	198000	-3.03	20240422	155400	23.55	20230814	0.14	N	002840	500	66 억		133187	N	N	0	N	00	N
32	20240425	100138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192200	3400	2	1.80	185158300	959	36.53	188900	194600	188900	245000	132200	188800	193074.35	2.80	0	434	197466	193132	188166	183832	178866	190650	181350	67	56200	500	139710	100	1	4750000	9130	15.26	2.41	12	0.02	12593.00	79867.00	198000	20240422	-2.93	155400	20230814	23.68	198000	-2.93	20240422	162900	17.99	20240208	198000	-2.93	20240422	155400	23.68	20230814	0.14	N	002840	500	66 억		133187	N	N	0	N	00	N
33	20240425	090139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192000	3200	2	1.69	18361200	96	3.66	188900	192000	188900	245000	132200	188800	191262.50	2.80	0	0	197466	193132	188166	183832	178866	190650	181350	67	56200	500	139710	100	1	4750000	9120	15.25	2.40	12	0.00	12593.00	79867.00	198000	20240422	-3.03	155400	20230814	23.55	198000	-3.03	20240422	162900	17.86	20240208	198000	-3.03	20240422	155400	23.55	20230814	0.14	N	002840	500	66 억		133187	N	N	0	N	00	N
34	20240424	160138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	188800	-700	5	-0.37	492932100	2625	127.68	189500	192500	183200	246000	132700	189500	187783.66	2.80	0	224	194500	192000	190300	187800	186100	191150	186950	67	56500	500	140230	100	1	4750000	8968	14.99	2.36	12	0.06	12593.00	79867.00	198000	20240422	-4.65	155400	20230814	21.49	198000	-4.65	20240422	162900	15.90	20240208	198000	-4.65	20240422	155400	21.49	20230814	0.14	N	002840	500	66 억		132973	N	N	0	N	00	N
35	20240424	150138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	187900	-1600	5	-0.84	473972300	2524	122.76	189500	192500	183200	246000	132700	189500	187786.17	2.80	0	199	194500	192000	190300	187800	186100	191150	186950	67	56500	500	140230	100	1	4750000	8925	14.92	2.35	12	0.05	12593.00	79867.00	198000	20240422	-5.10	155400	20230814	20.91	198000	-5.10	20240422	162900	15.35	20240208	198000	-5.10	20240422	155400	20.91	20230814	0.14	N	002840	500	66 억		132973	N	N	0	N	00	N
36	20240424	140138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186700	-2800	5	-1.48	428310000	2280	110.89	189500	192500	183200	246000	132700	189500	187855.26	2.80	0	61	194500	192000	190300	187800	186100	191150	186950	67	56500	500	140230	100	1	4750000	8868	14.83	2.34	12	0.05	12593.00	79867.00	198000	20240422	-5.71	155400	20230814	20.14	198000	-5.71	20240422	162900	14.61	20240208	198000	-5.71	20240422	155400	20.14	20230814	0.14	N	002840	500	66 억		132973	N	N	0	N	00	N
37	20240424	130138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189400	-100	5	-0.05	208740300	1100	53.50	189500	192500	189000	246000	132700	189500	189763.91	2.80	0	-291	194500	192000	190300	187800	186100	191150	186950	67	56500	500	140230	100	1	4750000	8997	15.04	2.37	12	0.02	12593.00	79867.00	198000	20240422	-4.34	155400	20230814	21.88	198000	-4.34	20240422	162900	16.27	20240208	198000	-4.34	20240422	155400	21.88	20230814	0.14	N	002840	500	66 억		132973	N	N	0	N	00	N
38	20240424	120139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189000	-500	5	-0.26	197377900	1040	50.58	189500	192500	189000	246000	132700	189500	189786.44	2.80	0	-287	194500	192000	190300	187800	186100	191150	186950	67	56500	500	140230	100	1	4750000	8978	15.01	2.37	12	0.02	12593.00	79867.00	198000	20240422	-4.55	155400	20230814	21.62	198000	-4.55	20240422	162900	16.02	20240208	198000	-4.55	20240422	155400	21.62	20230814	0.14	N	002840	500	66 억		132973	N	N	0	N	00	N
39	20240424	110138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189400	-100	5	-0.05	192838300	1016	49.42	189500	192500	189400	246000	132700	189500	189801.48	2.80	0	-266	194500	192000	190300	187800	186100	191150	186950	67	56500	500	140230	100	1	4750000	8997	15.04	2.37	12	0.02	12593.00	79867.00	198000	20240422	-4.34	155400	20230814	21.88	198000	-4.34	20240422	162900	16.27	20240208	198000	-4.34	20240422	155400	21.88	20230814	0.14	N	002840	500	66 억		132973	N	N	0	N	00	N
40	20240424	100138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189500	0	3	0.00	83876900	441	21.45	189500	192500	189500	246000	132700	189500	190197.05	2.80	0	-13	194500	192000	190300	187800	186100	191150	186950	67	56500	500	140230	100	1	4750000	9001	15.05	2.37	12	0.01	12593.00	79867.00	198000	20240422	-4.29	155400	20230814	21.94	198000	-4.29	20240422	162900	16.33	20240208	198000	-4.29	20240422	155400	21.94	20230814	0.14	N	002840	500	66 억		132973	N	N	0	N	00	N
41	20240424	090138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	190000	500	2	0.26	10430000	55	2.68	189500	190000	189500	246000	132700	189500	189636.36	2.80	0	10	194500	192000	190300	187800	186100	191150	186950	67	56500	500	140230	100	1	4750000	9025	15.09	2.38	12	0.00	12593.00	79867.00	198000	20240422	-4.04	155400	20230814	22.27	198000	-4.04	20240422	162900	16.64	20240208	198000	-4.04	20240422	155400	22.27	20230814	0.14	N	002840	500	66 억		132973	N	N	0	N	00	N
42	20240423	160132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189500	-1600	5	-0.84	391786500	2056	87.98	191200	192800	188600	248000	133800	191100	190557.64	2.81	0	-299	200900	196000	193100	188200	185300	194550	186750	67	56900	500	141410	100	1	4750000	9001	15.05	2.37	12	0.04	12593.00	79867.00	198000	20240422	-4.29	155400	20230814	21.94	198000	-4.29	20240422	162900	16.33	20240208	198000	-4.29	20240422	155400	21.94	20230814	0.14	N	002840	500	66 억		133695	N	N	0	N	00	N
43	20240423	150137	55	30.00	KOSPI		화학	N	N	N	Y	40	N	188700	-2400	5	-1.26	363951800	1909	81.69	191200	192800	188600	248000	133800	191100	190650.50	2.81	0	-266	200900	196000	193100	188200	185300	194550	186750	67	56900	500	141410	100	1	4750000	8963	14.98	2.36	12	0.04	12593.00	79867.00	198000	20240422	-4.70	155400	20230814	21.43	198000	-4.70	20240422	162900	15.84	20240208	198000	-4.70	20240422	155400	21.43	20230814	0.14	N	002840	500	66 억		133695	N	N	0	N	00	N
44	20240423	140139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	188900	-2200	5	-1.15	343554700	1801	77.06	191200	192800	188700	248000	133800	191100	190757.75	2.81	0	-277	200900	196000	193100	188200	185300	194550	186750	67	56900	500	141410	100	1	4750000	8973	15.00	2.37	12	0.04	12593.00	79867.00	198000	20240422	-4.60	155400	20230814	21.56	198000	-4.60	20240422	162900	15.96	20240208	198000	-4.60	20240422	155400	21.56	20230814	0.14	N	002840	500	66 억		133695	N	N	0	N	00	N
45	20240423	130138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189100	-2000	5	-1.05	307432000	1610	68.89	191200	192800	189000	248000	133800	191100	190951.55	2.81	0	-280	200900	196000	193100	188200	185300	194550	186750	67	56900	500	141410	100	1	4750000	8982	15.02	2.37	12	0.03	12593.00	79867.00	198000	20240422	-4.49	155400	20230814	21.69	198000	-4.49	20240422	162900	16.08	20240208	198000	-4.49	20240422	155400	21.69	20230814	0.14	N	002840	500	66 억		133695	N	N	0	N	00	N
46	20240423	120138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191100	0	3	0.00	206712300	1081	46.26	191200	192800	191100	248000	133800	191100	191223.22	2.81	0	-155	200900	196000	193100	188200	185300	194550	186750	67	56900	500	141410	100	1	4750000	9077	15.18	2.39	12	0.02	12593.00	79867.00	198000	20240422	-3.48	155400	20230814	22.97	198000	-3.48	20240422	162900	17.31	20240208	198000	-3.48	20240422	155400	22.97	20230814	0.14	N	002840	500	66 억		133695	N	N	0	N	00	N
47	20240423	110138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191200	100	2	0.05	146124800	764	32.69	191200	192800	191100	248000	133800	191100	191262.83	2.81	0	-174	200900	196000	193100	188200	185300	194550	186750	67	56900	500	141410	100	1	4750000	9082	15.18	2.39	12	0.02	12593.00	79867.00	198000	20240422	-3.43	155400	20230814	23.04	198000	-3.43	20240422	162900	17.37	20240208	198000	-3.43	20240422	155400	23.04	20230814	0.14	N	002840	500	66 억		133695	N	N	0	N	00	N
48	20240423	100139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191200	100	2	0.05	133881600	700	29.95	191200	192800	191100	248000	133800	191100	191259.43	2.81	0	-180	200900	196000	193100	188200	185300	194550	186750	67	56900	500	141410	100	1	4750000	9082	15.18	2.39	12	0.01	12593.00	79867.00	198000	20240422	-3.43	155400	20230814	23.04	198000	-3.43	20240422	162900	17.37	20240208	198000	-3.43	20240422	155400	23.04	20230814	0.14	N	002840	500	66 억		133695	N	N	0	N	00	N
49	20240423	090138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191200	100	2	0.05	382400	2	0.09	191200	191200	191200	248000	133800	191100	191200.00	2.81	0	0	200900	196000	193100	188200	185300	194550	186750	67	56900	500	141410	100	1	4750000	9082	15.18	2.39	12	0.00	12593.00	79867.00	198000	20240422	-3.43	155400	20230814	23.04	198000	-3.43	20240422	162900	17.37	20240208	198000	-3.43	20240422	155400	23.04	20230814	0.14	N	002840	500	66 억		133695	N	N	0	N	00	N
50	20240422	160138	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	191100	-1400	5	-0.73	452590800	2337	44.24	192600	198000	190200	250000	134800	192500	193663.16	2.82	0	-191	199300	195900	190200	186800	181100	197600	188500	67	57500	500	142450	100	1	4750000	9077	15.18	2.39	12	0.05	12593.00	79867.00	198000	20240422	-3.48	155400	20230814	22.97	198000	-3.48	20240422	162900	17.31	20240208	198000	-3.48	20240422	155400	22.97	20230814	0.14	N	002840	500	66 억		133981	N	N	0	N	00	N
51	20240422	150138	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	190900	-1600	5	-0.83	430235600	2220	42.03	192600	198000	190200	250000	134800	192500	193799.82	2.82	0	-143	199300	195900	190200	186800	181100	197600	188500	67	57500	500	142450	100	1	4750000	9068	15.16	2.39	12	0.05	12593.00	79867.00	198000	20240422	-3.59	155400	20230814	22.84	198000	-3.59	20240422	162900	17.19	20240208	198000	-3.59	20240422	155400	22.84	20230814	0.14	N	002840	500	66 억		133981	N	N	0	N	00	N
52	20240422	140138	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	190900	-1600	5	-0.83	409626900	2112	39.98	192600	198000	190800	250000	134800	192500	193952.13	2.82	0	-107	199300	195900	190200	186800	181100	197600	188500	67	57500	500	142450	100	1	4750000	9068	15.16	2.39	12	0.04	12593.00	79867.00	198000	20240422	-3.59	155400	20230814	22.84	198000	-3.59	20240422	162900	17.19	20240208	198000	-3.59	20240422	155400	22.84	20230814	0.14	N	002840	500	66 억		133981	N	N	0	N	00	N
53	20240422	130137	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	191300	-1200	5	-0.62	390524300	2012	38.09	192600	198000	191000	250000	134800	192500	194097.56	2.82	0	-56	199300	195900	190200	186800	181100	197600	188500	67	57500	500	142450	100	1	4750000	9087	15.19	2.40	12	0.04	12593.00	79867.00	198000	20240422	-3.38	155400	20230814	23.10	198000	-3.38	20240422	162900	17.43	20240208	198000	-3.38	20240422	155400	23.10	20230814	0.14	N	002840	500	66 억		133981	N	N	0	N	00	N
54	20240422	120137	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	191200	-1300	5	-0.68	384978400	1983	37.54	192600	198000	191000	250000	134800	192500	194139.38	2.82	0	-57	199300	195900	190200	186800	181100	197600	188500	67	57500	500	142450	100	1	4750000	9082	15.18	2.39	12	0.04	12593.00	79867.00	198000	20240422	-3.43	155400	20230814	23.04	198000	-3.43	20240422	162900	17.37	20240208	198000	-3.43	20240422	155400	23.04	20230814	0.14	N	002840	500	66 억		133981	N	N	0	N	00	N
55	20240422	110137	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	191100	-1400	5	-0.73	376949400	1941	36.75	192600	198000	191100	250000	134800	192500	194203.71	2.82	0	-59	199300	195900	190200	186800	181100	197600	188500	67	57500	500	142450	100	1	4750000	9077	15.18	2.39	12	0.04	12593.00	79867.00	198000	20240422	-3.48	155400	20230814	22.97	198000	-3.48	20240422	162900	17.31	20240208	198000	-3.48	20240422	155400	22.97	20230814	0.14	N	002840	500	66 억		133981	N	N	0	N	00	N
56	20240422	100138	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	193800	1300	2	0.68	188883900	965	18.27	192600	198000	192600	250000	134800	192500	195734.61	2.82	0	-124	199300	195900	190200	186800	181100	197600	188500	67	57500	500	142450	100	1	4750000	9206	15.39	2.43	12	0.02	12593.00	79867.00	198000	20240422	-2.12	155400	20230814	24.71	198000	-2.12	20240422	162900	18.97	20240208	198000	-2.12	20240422	155400	24.71	20230814	0.14	N	002840	500	66 억		133981	N	N	0	N	00	N
57	20240422	090138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192600	100	2	0.05	192600	1	0.02	192600	192600	192600	250000	134800	192500	192600.00	2.82	0	1	199300	195900	190200	186800	181100	197600	188500	67	57500	500	142450	100	1	4750000	9149	15.29	2.41	12	0.00	12593.00	79867.00	195900	20240412	-1.68	155400	20230814	23.94	195900	-1.68	20240412	162900	18.23	20240208	195900	-1.68	20240412	155400	23.94	20230814	0.14	N	002840	500	66 억		133981	N	N	0	N	00	N
58	20240419	160135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192500	5500	2	2.94	1006827100	5275	272.89	187000	193600	184500	243000	130900	187000	190867.70	2.82	0	-384	190400	188700	185700	184000	181000	189550	184850	67	56000	500	138380	100	1	4750000	9144	15.29	2.41	12	0.11	12593.00	79867.00	195900	20240412	-1.74	155400	20230814	23.87	195900	-1.74	20240412	162900	18.17	20240208	195900	-1.74	20240412	155400	23.87	20230814	0.14	N	002840	500	66 억		134080	N	N	0	N	00	N
59	20240419	150134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192300	5300	2	2.83	989891100	5187	268.34	187000	193600	184500	243000	130900	187000	190840.78	2.82	0	-398	190400	188700	185700	184000	181000	189550	184850	67	56000	500	138380	100	1	4750000	9134	15.27	2.41	12	0.11	12593.00	79867.00	195900	20240412	-1.84	155400	20230814	23.75	195900	-1.84	20240412	162900	18.05	20240208	195900	-1.84	20240412	155400	23.75	20230814	0.14	N	002840	500	66 억		134080	N	N	0	N	00	N
60	20240419	140134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193200	6200	2	3.32	893228200	4685	242.37	187000	193600	184500	243000	130900	187000	190657.03	2.82	0	-455	190400	188700	185700	184000	181000	189550	184850	67	56000	500	138380	100	1	4750000	9177	15.34	2.42	12	0.10	12593.00	79867.00	195900	20240412	-1.38	155400	20230814	24.32	195900	-1.38	20240412	162900	18.60	20240208	195900	-1.38	20240412	155400	24.32	20230814	0.14	N	002840	500	66 억		134080	N	N	0	N	00	N
61	20240419	130135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192300	5300	2	2.83	848960000	4455	230.47	187000	193600	184500	243000	130900	187000	190563.41	2.82	0	-476	190400	188700	185700	184000	181000	189550	184850	67	56000	500	138380	100	1	4750000	9134	15.27	2.41	12	0.09	12593.00	79867.00	195900	20240412	-1.84	155400	20230814	23.75	195900	-1.84	20240412	162900	18.05	20240208	195900	-1.84	20240412	155400	23.75	20230814	0.14	N	002840	500	66 억		134080	N	N	0	N	00	N
62	20240419	120134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192600	5600	2	2.99	559203000	2952	152.72	187000	193000	184500	243000	130900	187000	189431.91	2.82	0	-247	190400	188700	185700	184000	181000	189550	184850	67	56000	500	138380	100	1	4750000	9149	15.29	2.41	12	0.06	12593.00	79867.00	195900	20240412	-1.68	155400	20230814	23.94	195900	-1.68	20240412	162900	18.23	20240208	195900	-1.68	20240412	155400	23.94	20230814	0.14	N	002840	500	66 억		134080	N	N	0	N	00	N
63	20240419	110135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189200	2200	2	1.18	333644300	1775	91.83	187000	191900	184500	243000	130900	187000	187968.62	2.82	0	-61	190400	188700	185700	184000	181000	189550	184850	67	56000	500	138380	100	1	4750000	8987	15.02	2.37	12	0.04	12593.00	79867.00	195900	20240412	-3.42	155400	20230814	21.75	195900	-3.42	20240412	162900	16.14	20240208	195900	-3.42	20240412	155400	21.75	20230814	0.14	N	002840	500	66 억		134080	N	N	0	N	00	N
64	20240419	100135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	190500	3500	2	1.87	248079600	1325	68.55	187000	190500	184500	243000	130900	187000	187229.89	2.82	0	-89	190400	188700	185700	184000	181000	189550	184850	67	56000	500	138380	100	1	4750000	9049	15.13	2.39	12	0.03	12593.00	79867.00	195900	20240412	-2.76	155400	20230814	22.59	195900	-2.76	20240412	162900	16.94	20240208	195900	-2.76	20240412	155400	22.59	20230814	0.14	N	002840	500	66 억		134080	N	N	0	N	00	N
65	20240419	090134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	187000	0	3	0.00	154649000	827	42.78	187000	187000	187000	243000	130900	187000	187000.00	2.82	0	0	190400	188700	185700	184000	181000	189550	184850	67	56000	500	138380	100	1	4750000	8883	14.85	2.34	12	0.02	12593.00	79867.00	195900	20240412	-4.54	155400	20230814	20.33	195900	-4.54	20240412	162900	14.79	20240208	195900	-4.54	20240412	155400	20.33	20230814	0.14	N	002840	500	66 억		134080	N	N	0	N	00	N
66	20240418	160134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	187000	700	2	0.38	359419200	1933	108.53	186000	187400	182700	242000	130500	186300	185938.54	2.82	0	50	192966	189632	185166	181832	177366	191300	183500	67	55700	500	137860	100	1	4750000	8883	14.85	2.34	12	0.04	12593.00	79867.00	195900	20240412	-4.54	155400	20230814	20.33	195900	-4.54	20240412	162900	14.79	20240208	195900	-4.54	20240412	155400	20.33	20230814	0.14	N	002840	500	66 억		134046	N	N	0	N	00	N
67	20240418	150134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186300	0	3	0.00	350440100	1885	105.84	186000	186400	182700	242000	130500	186300	185909.87	2.82	0	73	192966	189632	185166	181832	177366	191300	183500	67	55700	500	137860	100	1	4750000	8849	14.79	2.33	12	0.04	12593.00	79867.00	195900	20240412	-4.90	155400	20230814	19.88	195900	-4.90	20240412	162900	14.36	20240208	195900	-4.90	20240412	155400	19.88	20230814	0.14	N	002840	500	66 억		134046	N	N	0	N	00	N
68	20240418	140134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185900	-400	5	-0.21	327400400	1761	98.88	186000	186400	182700	242000	130500	186300	185917.32	2.82	0	32	192966	189632	185166	181832	177366	191300	183500	67	55700	500	137860	100	1	4750000	8830	14.76	2.33	12	0.04	12593.00	79867.00	195900	20240412	-5.10	155400	20230814	19.63	195900	-5.10	20240412	162900	14.12	20240208	195900	-5.10	20240412	155400	19.63	20230814	0.14	N	002840	500	66 억		134046	N	N	0	N	00	N
69	20240418	130134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185000	-1300	5	-0.70	243546200	1310	73.55	186000	186000	182700	242000	130500	186300	185913.13	2.82	0	-38	192966	189632	185166	181832	177366	191300	183500	67	55700	500	137860	100	1	4750000	8788	14.69	2.32	12	0.03	12593.00	79867.00	195900	20240412	-5.56	155400	20230814	19.05	195900	-5.56	20240412	162900	13.57	20240208	195900	-5.56	20240412	155400	19.05	20230814	0.14	N	002840	500	66 억		134046	N	N	0	N	00	N
70	20240418	120135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	184700	-1600	5	-0.86	241508300	1299	72.94	186000	186000	182700	242000	130500	186300	185918.63	2.82	0	-43	192966	189632	185166	181832	177366	191300	183500	67	55700	500	137860	100	1	4750000	8773	14.67	2.31	12	0.03	12593.00	79867.00	195900	20240412	-5.72	155400	20230814	18.85	195900	-5.72	20240412	162900	13.38	20240208	195900	-5.72	20240412	155400	18.85	20230814	0.14	N	002840	500	66 억		134046	N	N	0	N	00	N
71	20240418	110135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185800	-500	5	-0.27	239838400	1290	72.43	186000	186000	182700	242000	130500	186300	185921.24	2.82	0	-44	192966	189632	185166	181832	177366	191300	183500	67	55700	500	137860	100	1	4750000	8826	14.75	2.33	12	0.03	12593.00	79867.00	195900	20240412	-5.16	155400	20230814	19.56	195900	-5.16	20240412	162900	14.06	20240208	195900	-5.16	20240412	155400	19.56	20230814	0.14	N	002840	500	66 억		134046	N	N	0	N	00	N
72	20240418	100134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185800	-500	5	-0.27	229250300	1233	69.23	186000	186000	182700	242000	130500	186300	185928.87	2.82	0	-20	192966	189632	185166	181832	177366	191300	183500	67	55700	500	137860	100	1	4750000	8826	14.75	2.33	12	0.03	12593.00	79867.00	195900	20240412	-5.16	155400	20230814	19.56	195900	-5.16	20240412	162900	14.06	20240208	195900	-5.16	20240412	155400	19.56	20230814	0.14	N	002840	500	66 억		134046	N	N	0	N	00	N
73	20240418	090135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186000	-300	5	-0.16	186000000	1000	56.15	186000	186000	186000	242000	130500	186300	186000.00	2.82	0	-30	192966	189632	185166	181832	177366	191300	183500	67	55700	500	137860	100	1	4750000	8835	14.77	2.33	12	0.02	12593.00	79867.00	195900	20240412	-5.05	155400	20230814	19.69	195900	-5.05	20240412	162900	14.18	20240208	195900	-5.05	20240412	155400	19.69	20230814	0.14	N	002840	500	66 억		134046	N	N	0	N	00	N
74	20240417	160134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186300	3600	2	1.97	327139100	1781	55.87	182700	188500	180700	237500	127900	182700	183682.82	2.83	0	-251	196766	189732	182866	175832	168966	186300	172400	67	54800	500	135190	100	1	4750000	8849	14.79	2.33	12	0.04	12593.00	79867.00	195900	20240412	-4.90	155400	20230814	19.88	195900	-4.90	20240412	162900	14.36	20240208	195900	-4.90	20240412	155400	19.88	20230814	0.13	N	002840	500	66 억		134240	N	N	0	N	00	N
75	20240417	150135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186400	3700	2	2.03	315220500	1717	53.86	182700	188500	180700	237500	127900	182700	183587.94	2.83	0	-200	196766	189732	182866	175832	168966	186300	172400	67	54800	500	135190	100	1	4750000	8854	14.80	2.33	12	0.04	12593.00	79867.00	195900	20240412	-4.85	155400	20230814	19.95	195900	-4.85	20240412	162900	14.43	20240208	195900	-4.85	20240412	155400	19.95	20230814	0.13	N	002840	500	66 억		134240	N	N	0	N	00	N
76	20240417	140135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186700	4000	2	2.19	306643800	1671	52.42	182700	188500	180700	237500	127900	182700	183509.16	2.83	0	-188	196766	189732	182866	175832	168966	186300	172400	67	54800	500	135190	100	1	4750000	8868	14.83	2.34	12	0.04	12593.00	79867.00	195900	20240412	-4.70	155400	20230814	20.14	195900	-4.70	20240412	162900	14.61	20240208	195900	-4.70	20240412	155400	20.14	20230814	0.13	N	002840	500	66 억		134240	N	N	0	N	00	N
77	20240417	130134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185300	2600	2	1.42	260073600	1421	44.57	182700	185500	180700	237500	127900	182700	183021.53	2.83	0	-206	196766	189732	182866	175832	168966	186300	172400	67	54800	500	135190	100	1	4750000	8802	14.71	2.32	12	0.03	12593.00	79867.00	195900	20240412	-5.41	155400	20230814	19.24	195900	-5.41	20240412	162900	13.75	20240208	195900	-5.41	20240412	155400	19.24	20230814	0.13	N	002840	500	66 억		134240	N	N	0	N	00	N
78	20240417	120134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185000	2300	2	1.26	237835000	1301	40.81	182700	185500	180700	237500	127900	182700	182809.38	2.83	0	-209	196766	189732	182866	175832	168966	186300	172400	67	54800	500	135190	100	1	4750000	8788	14.69	2.32	12	0.03	12593.00	79867.00	195900	20240412	-5.56	155400	20230814	19.05	195900	-5.56	20240412	162900	13.57	20240208	195900	-5.56	20240412	155400	19.05	20230814	0.13	N	002840	500	66 억		134240	N	N	0	N	00	N
79	20240417	110134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	184800	2100	2	1.15	230067500	1259	39.49	182700	185500	180700	237500	127900	182700	182738.28	2.83	0	-211	196766	189732	182866	175832	168966	186300	172400	67	54800	500	135190	100	1	4750000	8778	14.67	2.31	12	0.03	12593.00	79867.00	195900	20240412	-5.67	155400	20230814	18.92	195900	-5.67	20240412	162900	13.44	20240208	195900	-5.67	20240412	155400	18.92	20230814	0.13	N	002840	500	66 억		134240	N	N	0	N	00	N
80	20240417	100133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185300	2600	2	1.42	221780500	1214	38.08	182700	185500	180700	237500	127900	182700	182685.75	2.83	0	-184	196766	189732	182866	175832	168966	186300	172400	67	54800	500	135190	100	1	4750000	8802	14.71	2.32	12	0.03	12593.00	79867.00	195900	20240412	-5.41	155400	20230814	19.24	195900	-5.41	20240412	162900	13.75	20240208	195900	-5.41	20240412	155400	19.24	20230814	0.13	N	002840	500	66 억		134240	N	N	0	N	00	N
81	20240417	090134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	182700	0	3	0.00	194940900	1067	33.47	182700	182700	182700	237500	127900	182700	182700.00	2.83	0	-208	196766	189732	182866	175832	168966	186300	172400	67	54800	500	135190	100	1	4750000	8678	14.51	2.29	12	0.02	12593.00	79867.00	195900	20240412	-6.74	155400	20230814	17.57	195900	-6.74	20240412	162900	12.15	20240208	195900	-6.74	20240412	155400	17.57	20230814	0.13	N	002840	500	66 억		134240	N	N	0	N	00	N
82	20240416	160135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	182700	-4800	5	-2.56	583654500	3181	173.83	189900	189900	176000	243500	131300	187500	183481.70	2.85	0	-883	194633	191066	188933	185366	183233	190000	184300	67	56000	500	138750	100	1	4750000	8678	14.51	2.29	12	0.07	12593.00	79867.00	195900	20240412	-6.74	155400	20230814	17.57	195900	-6.74	20240412	162900	12.15	20240208	195900	-6.74	20240412	155400	17.57	20230814	0.13	N	002840	500	66 억		135442	N	N	0	N	00	N
83	20240416	150135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	179700	-7800	5	-4.16	533396100	2904	158.69	189900	189900	176000	243500	131300	187500	183676.34	2.85	0	-862	194633	191066	188933	185366	183233	190000	184300	67	56000	500	138750	100	1	4750000	8536	14.27	2.25	12	0.06	12593.00	79867.00	195900	20240412	-8.27	155400	20230814	15.64	195900	-8.27	20240412	162900	10.31	20240208	195900	-8.27	20240412	155400	15.64	20230814	0.13	N	002840	500	66 억		135442	N	N	0	N	00	N
84	20240416	140135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	178900	-8600	5	-4.59	505964700	2751	150.33	189900	189900	176000	243500	131300	187500	183920.28	2.85	0	-876	194633	191066	188933	185366	183233	190000	184300	67	56000	500	138750	100	1	4750000	8498	14.21	2.24	12	0.06	12593.00	79867.00	195900	20240412	-8.68	155400	20230814	15.12	195900	-8.68	20240412	162900	9.82	20240208	195900	-8.68	20240412	155400	15.12	20230814	0.13	N	002840	500	66 억		135442	N	N	0	N	00	N
85	20240416	130134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	180500	-7000	5	-3.73	378782000	2043	111.64	189900	189900	180500	243500	131300	187500	185404.80	2.85	0	-1096	194633	191066	188933	185366	183233	190000	184300	67	56000	500	138750	100	1	4750000	8574	14.33	2.26	12	0.04	12593.00	79867.00	195900	20240412	-7.86	155400	20230814	16.15	195900	-7.86	20240412	162900	10.80	20240208	195900	-7.86	20240412	155400	16.15	20230814	0.13	N	002840	500	66 억		135442	N	N	0	N	00	N
86	20240416	120137	55	30.00	KOSPI		화학	N	N	N	Y	40	N	181200	-6300	5	-3.36	332642200	1788	97.70	189900	189900	181200	243500	131300	187500	186041.50	2.85	0	-1113	194633	191066	188933	185366	183233	190000	184300	67	56000	500	138750	100	1	4750000	8607	14.39	2.27	12	0.04	12593.00	79867.00	195900	20240412	-7.50	155400	20230814	16.60	195900	-7.50	20240412	162900	11.23	20240208	195900	-7.50	20240412	155400	16.60	20230814	0.13	N	002840	500	66 억		135442	N	N	0	N	00	N
87	20240416	110134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	183500	-4000	5	-2.13	284865000	1526	83.39	189900	189900	183500	243500	131300	187500	186674.31	2.85	0	-1063	194633	191066	188933	185366	183233	190000	184300	67	56000	500	138750	100	1	4750000	8716	14.57	2.30	12	0.03	12593.00	79867.00	195900	20240412	-6.33	155400	20230814	18.08	195900	-6.33	20240412	162900	12.65	20240208	195900	-6.33	20240412	155400	18.08	20230814	0.13	N	002840	500	66 억		135442	N	N	0	N	00	N
88	20240416	100134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185400	-2100	5	-1.12	227389000	1214	66.34	189900	189900	185300	243500	131300	187500	187305.60	2.85	0	-1002	194633	191066	188933	185366	183233	190000	184300	67	56000	500	138750	100	1	4750000	8807	14.72	2.32	12	0.03	12593.00	79867.00	195900	20240412	-5.36	155400	20230814	19.31	195900	-5.36	20240412	162900	13.81	20240208	195900	-5.36	20240412	155400	19.31	20230814	0.13	N	002840	500	66 억		135442	N	N	0	N	00	N
89	20240416	090132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189900	2400	2	1.28	379800	2	0.11	189900	189900	189900	243500	131300	187500	189900.00	2.85	0	0	194633	191066	188933	185366	183233	190000	184300	67	56000	500	138750	100	1	4750000	9020	15.08	2.38	12	0.00	12593.00	79867.00	195900	20240412	-3.06	155400	20230814	22.20	195900	-3.06	20240412	162900	16.57	20240208	195900	-3.06	20240412	155400	22.20	20230814	0.13	N	002840	500	66 억		135442	N	N	0	N	00	N
90	20240415	160132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	187500	-4900	5	-2.55	346160800	1825	36.95	192400	192500	186800	250000	134700	192400	189677.15	2.86	0	-630	200000	196200	192100	188300	184200	198100	190200	67	57600	500	142370	100	1	4750000	8906	14.89	2.35	12	0.04	12593.00	79867.00	195900	20240412	-4.29	155400	20230814	20.66	195900	-4.29	20240412	162900	15.10	20240208	195900	-4.29	20240412	155400	20.66	20230814	0.13	N	002840	500	66 억		136085	N	N	1	N	00	N
91	20240415	150132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	187400	-5000	5	-2.60	306622900	1614	32.68	192400	192500	186800	250000	134700	192400	189977.01	2.86	0	-617	200000	196200	192100	188300	184200	198100	190200	67	57600	500	142370	100	1	4750000	8902	14.88	2.35	12	0.03	12593.00	79867.00	195900	20240412	-4.34	155400	20230814	20.59	195900	-4.34	20240412	162900	15.04	20240208	195900	-4.34	20240412	155400	20.59	20230814	0.13	N	002840	500	66 억		136085	N	N	1	N	00	N
92	20240415	140133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	187400	-5000	5	-2.60	274418000	1442	29.20	192400	192500	186800	250000	134700	192400	190303.74	2.86	0	-587	200000	196200	192100	188300	184200	198100	190200	67	57600	500	142370	100	1	4750000	8902	14.88	2.35	12	0.03	12593.00	79867.00	195900	20240412	-4.34	155400	20230814	20.59	195900	-4.34	20240412	162900	15.04	20240208	195900	-4.34	20240412	155400	20.59	20230814	0.13	N	002840	500	66 억		136085	N	N	1	N	00	N
93	20240415	130133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186800	-5600	5	-2.91	244282700	1281	25.94	192400	192500	186800	250000	134700	192400	190696.88	2.86	0	-529	200000	196200	192100	188300	184200	198100	190200	67	57600	500	142370	100	1	4750000	8873	14.83	2.34	12	0.03	12593.00	79867.00	195900	20240412	-4.65	155400	20230814	20.21	195900	-4.65	20240412	162900	14.67	20240208	195900	-4.65	20240412	155400	20.21	20230814	0.13	N	002840	500	66 억		136085	N	N	1	N	00	N
94	20240415	120133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	187500	-4900	5	-2.55	217322600	1137	23.02	192400	192500	187000	250000	134700	192400	191136.85	2.86	0	-421	200000	196200	192100	188300	184200	198100	190200	67	57600	500	142370	100	1	4750000	8906	14.89	2.35	12	0.02	12593.00	79867.00	195900	20240412	-4.29	155400	20230814	20.66	195900	-4.29	20240412	162900	15.10	20240208	195900	-4.29	20240412	155400	20.66	20230814	0.13	N	002840	500	66 억		136085	N	N	1	N	00	N
95	20240415	110134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	187500	-4900	5	-2.55	191612900	1000	20.25	192400	192500	187500	250000	134700	192400	191612.90	2.86	0	-325	200000	196200	192100	188300	184200	198100	190200	67	57600	500	142370	100	1	4750000	8906	14.89	2.35	12	0.02	12593.00	79867.00	195900	20240412	-4.29	155400	20230814	20.66	195900	-4.29	20240412	162900	15.10	20240208	195900	-4.29	20240412	155400	20.66	20230814	0.13	N	002840	500	66 억		136085	N	N	1	N	00	N
96	20240415	100132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191000	-1400	5	-0.73	146932600	764	15.47	192400	192500	190600	250000	134700	192400	192320.16	2.86	0	-254	200000	196200	192100	188300	184200	198100	190200	67	57600	500	142370	100	1	4750000	9073	15.17	2.39	12	0.02	12593.00	79867.00	195900	20240412	-2.50	155400	20230814	22.91	195900	-2.50	20240412	162900	17.25	20240208	195900	-2.50	20240412	155400	22.91	20230814	0.13	N	002840	500	66 억		136085	N	N	1	N	00	N
97	20240415	090134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192500	100	2	0.05	131791000	685	13.87	192400	192500	192300	250000	134700	192400	192395.62	2.86	0	-229	200000	196200	192100	188300	184200	198100	190200	67	57600	500	142370	100	1	4750000	9144	15.29	2.41	12	0.01	12593.00	79867.00	195900	20240412	-1.74	155400	20230814	23.87	195900	-1.74	20240412	162900	18.17	20240208	195900	-1.74	20240412	155400	23.87	20230814	0.13	N	002840	500	66 억		136085	N	N	1	N	00	N
98	20240412	160132	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	192400	4400	2	2.34	950538400	4939	319.47	188000	195900	188000	244000	131600	188000	192455.64	2.85	0	520	193933	190966	186533	183566	179133	192450	185050	67	56000	500	139120	100	1	4750000	9139	15.28	2.41	12	0.10	12593.00	79867.00	195900	20240412	-1.79	155400	20230814	23.81	195900	-1.79	20240412	162900	18.11	20240208	195900	-1.79	20240412	155400	23.81	20230814	0.13	N	002840	500	66 억		135441	N	N	1	N	00	N
99	20240412	150134	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	193100	5100	2	2.71	857533100	4456	288.23	188000	195900	188000	244000	131600	188000	192444.59	2.85	0	502	193933	190966	186533	183566	179133	192450	185050	67	56000	500	139120	100	1	4750000	9172	15.33	2.42	12	0.09	12593.00	79867.00	195900	20240412	-1.43	155400	20230814	24.26	195900	-1.43	20240412	162900	18.54	20240208	195900	-1.43	20240412	155400	24.26	20230814	0.13	N	002840	500	66 억		135441	N	N	0	N	00	N
100	20240412	140134	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	193100	5100	2	2.71	788890600	4100	265.20	188000	195900	188000	244000	131600	188000	192412.34	2.85	0	581	193933	190966	186533	183566	179133	192450	185050	67	56000	500	139120	100	1	4750000	9172	15.33	2.42	12	0.09	12593.00	79867.00	195900	20240412	-1.43	155400	20230814	24.26	195900	-1.43	20240412	162900	18.54	20240208	195900	-1.43	20240412	155400	24.26	20230814	0.13	N	002840	500	66 억		135441	N	N	0	N	00	N
101	20240412	130133	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	192700	4700	2	2.50	747980900	3888	251.49	188000	195900	188000	244000	131600	188000	192381.92	2.85	0	629	193933	190966	186533	183566	179133	192450	185050	67	56000	500	139120	100	1	4750000	9153	15.30	2.41	12	0.08	12593.00	79867.00	195900	20240412	-1.63	155400	20230814	24.00	195900	-1.63	20240412	162900	18.29	20240208	195900	-1.63	20240412	155400	24.00	20230814	0.13	N	002840	500	66 억		135441	N	N	0	N	00	N
102	20240412	120133	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	193600	5600	2	2.98	670259800	3486	225.49	188000	195900	188000	244000	131600	188000	192271.89	2.85	0	656	193933	190966	186533	183566	179133	192450	185050	67	56000	500	139120	100	1	4750000	9196	15.37	2.42	12	0.07	12593.00	79867.00	195900	20240412	-1.17	155400	20230814	24.58	195900	-1.17	20240412	162900	18.85	20240208	195900	-1.17	20240412	155400	24.58	20230814	0.13	N	002840	500	66 억		135441	N	N	0	N	00	N
103	20240412	110132	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	193400	5400	2	2.87	559709400	2914	188.49	188000	195900	188000	244000	131600	188000	192075.98	2.85	0	644	193933	190966	186533	183566	179133	192450	185050	67	56000	500	139120	100	1	4750000	9187	15.36	2.42	12	0.06	12593.00	79867.00	195900	20240412	-1.28	155400	20230814	24.45	195900	-1.28	20240412	162900	18.72	20240208	195900	-1.28	20240412	155400	24.45	20230814	0.13	N	002840	500	66 억		135441	N	N	0	N	00	N
104	20240412	100132	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	191300	3300	2	1.76	412858900	2148	138.94	188000	195900	188000	244000	131600	188000	192206.19	2.85	0	344	193933	190966	186533	183566	179133	192450	185050	67	56000	500	139120	100	1	4750000	9087	15.19	2.40	12	0.05	12593.00	79867.00	195900	20240412	-2.35	155400	20230814	23.10	195900	-2.35	20240412	162900	17.43	20240208	195900	-2.35	20240412	155400	23.10	20230814	0.13	N	002840	500	66 억		135441	N	N	0	N	00	N
105	20240412	090133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189500	1500	2	0.80	70144900	373	24.13	188000	189500	188000	244000	131600	188000	188056.03	2.85	0	25	193933	190966	186533	183566	179133	192450	185050	67	56000	500	139120	100	1	4750000	9001	15.05	2.37	12	0.01	12593.00	79867.00	189800	20240405	-0.16	155400	20230814	21.94	189800	-0.16	20240405	162900	16.33	20240208	189800	-0.16	20240405	155400	21.94	20230814	0.13	N	002840	500	66 억		135441	N	N	0	N	00	N
106	20240411	160132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	188000	3700	2	2.01	284311700	1541	83.80	184300	189500	182100	239500	129100	184300	184498.18	2.84	0	395	187366	185832	183766	182232	180166	184800	181200	67	55200	500	136380	100	1	4750000	8930	14.93	2.35	12	0.03	12593.00	79867.00	189800	20240405	-0.95	155400	20230814	20.98	189800	-0.95	20240405	162900	15.41	20240208	189800	-0.95	20240405	155400	20.98	20230814	0.13	N	002840	500	66 억		135035	N	N	9	N	00	N
107	20240411	150135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186800	2500	2	1.36	272692300	1479	80.42	184300	189500	182100	239500	129100	184300	184376.13	2.84	0	377	187366	185832	183766	182232	180166	184800	181200	67	55200	500	136380	100	1	4750000	8873	14.83	2.34	12	0.03	12593.00	79867.00	189800	20240405	-1.58	155400	20230814	20.21	189800	-1.58	20240405	162900	14.67	20240208	189800	-1.58	20240405	155400	20.21	20230814	0.13	N	002840	500	66 억		135035	N	N	9	N	00	N
108	20240411	140137	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186700	2400	2	1.30	268415000	1456	79.17	184300	189500	182100	239500	129100	184300	184350.96	2.84	0	361	187366	185832	183766	182232	180166	184800	181200	67	55200	500	136380	100	1	4750000	8868	14.83	2.34	12	0.03	12593.00	79867.00	189800	20240405	-1.63	155400	20230814	20.14	189800	-1.63	20240405	162900	14.61	20240208	189800	-1.63	20240405	155400	20.14	20230814	0.13	N	002840	500	66 억		135035	N	N	9	N	00	N
109	20240411	130132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	186600	2300	2	1.25	252041300	1368	74.39	184300	189500	182100	239500	129100	184300	184240.72	2.84	0	396	187366	185832	183766	182232	180166	184800	181200	67	55200	500	136380	100	1	4750000	8864	14.82	2.34	12	0.03	12593.00	79867.00	189800	20240405	-1.69	155400	20230814	20.08	189800	-1.69	20240405	162900	14.55	20240208	189800	-1.69	20240405	155400	20.08	20230814	0.13	N	002840	500	66 억		135035	N	N	9	N	00	N
110	20240411	120132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	183100	-1200	5	-0.65	158982700	864	46.98	184300	184300	182100	239500	129100	184300	184007.75	2.84	0	2	187366	185832	183766	182232	180166	184800	181200	67	55200	500	136380	100	1	4750000	8697	14.54	2.29	12	0.02	12593.00	79867.00	189800	20240405	-3.53	155400	20230814	17.82	189800	-3.53	20240405	162900	12.40	20240208	189800	-3.53	20240405	155400	17.82	20230814	0.13	N	002840	500	66 억		135035	N	N	9	N	00	N
111	20240411	110131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	183200	-1100	5	-0.60	141537500	769	41.82	184300	184300	182100	239500	129100	184300	184053.97	2.84	0	-24	187366	185832	183766	182232	180166	184800	181200	67	55200	500	136380	100	1	4750000	8702	14.55	2.29	12	0.02	12593.00	79867.00	189800	20240405	-3.48	155400	20230814	17.89	189800	-3.48	20240405	162900	12.46	20240208	189800	-3.48	20240405	155400	17.89	20230814	0.13	N	002840	500	66 억		135035	N	N	9	N	00	N
112	20240411	100132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	182100	-2200	5	-1.19	129676100	704	38.28	184300	184300	182100	239500	129100	184300	184199.01	2.84	0	-19	187366	185832	183766	182232	180166	184800	181200	67	55200	500	136380	100	1	4750000	8650	14.46	2.28	12	0.01	12593.00	79867.00	189800	20240405	-4.06	155400	20230814	17.18	189800	-4.06	20240405	162900	11.79	20240208	189800	-4.06	20240405	155400	17.18	20230814	0.13	N	002840	500	66 억		135035	N	N	9	N	00	N
113	20240411	090132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	184300	0	3	0.00	113159900	614	33.39	184300	184300	184200	239500	129100	184300	184299.51	2.84	0	-37	187366	185832	183766	182232	180166	184800	181200	67	55200	500	136380	100	1	4750000	8754	14.64	2.31	12	0.01	12593.00	79867.00	189800	20240405	-2.90	155400	20230814	18.60	189800	-2.90	20240405	162900	13.14	20240208	189800	-2.90	20240405	155400	18.60	20230814	0.13	N	002840	500	66 억		135035	N	N	9	N	00	N
114	20240409	160131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	184300	-700	5	-0.38	337092200	1835	113.62	185000	185300	181700	240500	129500	185000	183701.47	2.86	0	-610	191266	188132	186366	183232	181466	187250	182350	67	55500	500	136900	100	1	4750000	8754	14.64	2.31	12	0.04	12593.00	79867.00	189800	20240405	-2.90	155400	20230814	18.60	189800	-2.90	20240405	162900	13.14	20240208	189800	-2.90	20240405	155400	18.60	20230814	0.13	N	002840	500	66 억		135627	N	N	9	N	00	N
115	20240409	150132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	182800	-2200	5	-1.19	293256800	1596	98.82	185000	185300	181700	240500	129500	185000	183744.86	2.86	0	-540	191266	188132	186366	183232	181466	187250	182350	67	55500	500	136900	100	1	4750000	8683	14.52	2.29	12	0.03	12593.00	79867.00	189800	20240405	-3.69	155400	20230814	17.63	189800	-3.69	20240405	162900	12.22	20240208	189800	-3.69	20240405	155400	17.63	20230814	0.13	N	002840	500	66 억		135627	N	N	0	N	00	N
116	20240409	140132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	182600	-2400	5	-1.30	279714200	1522	94.24	185000	185300	181700	240500	129500	185000	183780.68	2.86	0	-521	191266	188132	186366	183232	181466	187250	182350	67	55500	500	136900	100	1	4750000	8674	14.50	2.29	12	0.03	12593.00	79867.00	189800	20240405	-3.79	155400	20230814	17.50	189800	-3.79	20240405	162900	12.09	20240208	189800	-3.79	20240405	155400	17.50	20230814	0.13	N	002840	500	66 억		135627	N	N	0	N	00	N
117	20240409	130132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	182700	-2300	5	-1.24	269273700	1465	90.71	185000	185300	181700	240500	129500	185000	183804.57	2.86	0	-485	191266	188132	186366	183232	181466	187250	182350	67	55500	500	136900	100	1	4750000	8678	14.51	2.29	12	0.03	12593.00	79867.00	189800	20240405	-3.74	155400	20230814	17.57	189800	-3.74	20240405	162900	12.15	20240208	189800	-3.74	20240405	155400	17.57	20230814	0.13	N	002840	500	66 억		135627	N	N	0	N	00	N
118	20240409	120131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	182000	-3000	5	-1.62	244526600	1329	82.29	185000	185300	182000	240500	129500	185000	183992.93	2.86	0	-463	191266	188132	186366	183232	181466	187250	182350	67	55500	500	136900	100	1	4750000	8645	14.45	2.28	12	0.03	12593.00	79867.00	189800	20240405	-4.11	155400	20230814	17.12	189800	-4.11	20240405	162900	11.72	20240208	189800	-4.11	20240405	155400	17.12	20230814	0.13	N	002840	500	66 억		135627	N	N	0	N	00	N
119	20240409	110132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	183800	-1200	5	-0.65	165863000	899	55.67	185000	185300	183000	240500	129500	185000	184497.22	2.86	0	-467	191266	188132	186366	183232	181466	187250	182350	67	55500	500	136900	100	1	4750000	8731	14.60	2.30	12	0.02	12593.00	79867.00	189800	20240405	-3.16	155400	20230814	18.28	189800	-3.16	20240405	162900	12.83	20240208	189800	-3.16	20240405	155400	18.28	20230814	0.13	N	002840	500	66 억		135627	N	N	0	N	00	N
120	20240409	100131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	183800	-1200	5	-0.65	159811800	866	53.62	185000	185300	183000	240500	129500	185000	184540.18	2.86	0	-466	191266	188132	186366	183232	181466	187250	182350	67	55500	500	136900	100	1	4750000	8731	14.60	2.30	12	0.02	12593.00	79867.00	189800	20240405	-3.16	155400	20230814	18.28	189800	-3.16	20240405	162900	12.83	20240208	189800	-3.16	20240405	155400	18.28	20230814	0.13	N	002840	500	66 억		135627	N	N	0	N	00	N
121	20240409	090133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185000	0	3	0.00	33115100	179	11.08	185000	185100	185000	240500	129500	185000	185000.56	2.86	0	-5	191266	188132	186366	183232	181466	187250	182350	67	55500	500	136900	100	1	4750000	8788	14.69	2.32	12	0.00	12593.00	79867.00	189800	20240405	-2.53	155400	20230814	19.05	189800	-2.53	20240405	162900	13.57	20240208	189800	-2.53	20240405	155400	19.05	20230814	0.13	N	002840	500	66 억		135627	N	N	0	N	00	N
122	20240408	160131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185000	-3000	5	-1.60	301463000	1615	33.56	188000	189500	184600	244000	131600	188000	186664.40	2.86	0	-201	194066	191032	186766	183732	179466	192550	185250	67	56000	500	139120	100	1	4750000	8788	14.69	2.32	12	0.03	12593.00	79867.00	189800	20240405	-2.53	155400	20230814	19.05	189800	-2.53	20240405	162900	13.57	20240208	189800	-2.53	20240405	155400	19.05	20230814	0.14	N	002840	500	66 억		135820	N	N	60	N	00	N
123	20240408	150132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185000	-3000	5	-1.60	260948400	1396	29.01	188000	189500	184600	244000	131600	188000	186925.79	2.86	0	-185	194066	191032	186766	183732	179466	192550	185250	67	56000	500	139120	100	1	4750000	8788	14.69	2.32	12	0.03	12593.00	79867.00	189800	20240405	-2.53	155400	20230814	19.05	189800	-2.53	20240405	162900	13.57	20240208	189800	-2.53	20240405	155400	19.05	20230814	0.14	N	002840	500	66 억		135820	N	N	60	N	00	N
124	20240408	140132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185200	-2800	5	-1.49	253739300	1357	28.20	188000	189500	184600	244000	131600	188000	186985.48	2.86	0	-175	194066	191032	186766	183732	179466	192550	185250	67	56000	500	139120	100	1	4750000	8797	14.71	2.32	12	0.03	12593.00	79867.00	189800	20240405	-2.42	155400	20230814	19.18	189800	-2.42	20240405	162900	13.69	20240208	189800	-2.42	20240405	155400	19.18	20230814	0.14	N	002840	500	66 억		135820	N	N	60	N	00	N
125	20240408	130131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	184800	-3200	5	-1.70	235561800	1259	26.16	188000	189500	184600	244000	131600	188000	187102.30	2.86	0	-156	194066	191032	186766	183732	179466	192550	185250	67	56000	500	139120	100	1	4750000	8778	14.67	2.31	12	0.03	12593.00	79867.00	189800	20240405	-2.63	155400	20230814	18.92	189800	-2.63	20240405	162900	13.44	20240208	189800	-2.63	20240405	155400	18.92	20230814	0.14	N	002840	500	66 억		135820	N	N	60	N	00	N
126	20240408	120131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	184800	-3200	5	-1.70	229834500	1228	25.52	188000	189500	184800	244000	131600	188000	187161.64	2.86	0	-153	194066	191032	186766	183732	179466	192550	185250	67	56000	500	139120	100	1	4750000	8778	14.67	2.31	12	0.03	12593.00	79867.00	189800	20240405	-2.63	155400	20230814	18.92	189800	-2.63	20240405	162900	13.44	20240208	189800	-2.63	20240405	155400	18.92	20230814	0.14	N	002840	500	66 억		135820	N	N	60	N	00	N
127	20240408	110132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185500	-2500	5	-1.33	208729900	1114	23.15	188000	189500	185300	244000	131600	188000	187369.75	2.86	0	-67	194066	191032	186766	183732	179466	192550	185250	67	56000	500	139120	100	1	4750000	8811	14.73	2.32	12	0.02	12593.00	79867.00	189800	20240405	-2.27	155400	20230814	19.37	189800	-2.27	20240405	162900	13.87	20240208	189800	-2.27	20240405	155400	19.37	20230814	0.14	N	002840	500	66 억		135820	N	N	60	N	00	N
128	20240408	100132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	185900	-2100	5	-1.12	192197800	1025	21.30	188000	189500	185300	244000	131600	188000	187510.05	2.86	0	-29	194066	191032	186766	183732	179466	192550	185250	67	56000	500	139120	100	1	4750000	8830	14.76	2.33	12	0.02	12593.00	79867.00	189800	20240405	-2.05	155400	20230814	19.63	189800	-2.05	20240405	162900	14.12	20240208	189800	-2.05	20240405	155400	19.63	20230814	0.14	N	002840	500	66 억		135820	N	N	60	N	00	N
129	20240408	090132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	188000	0	3	0.00	147082500	782	16.25	188000	189500	188000	244000	131600	188000	188085.04	2.86	0	-26	194066	191032	186766	183732	179466	192550	185250	67	56000	500	139120	100	1	4750000	8930	14.93	2.35	12	0.02	12593.00	79867.00	189800	20240405	-0.95	155400	20230814	20.98	189800	-0.95	20240405	162900	15.41	20240208	189800	-0.95	20240405	155400	20.98	20230814	0.14	N	002840	500	66 억		135820	N	N	60	N	00	N
130	20240405	160132	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	188000	5500	2	3.01	889813900	4809	276.86	182500	189800	182500	237000	127800	182500	185030.96	2.80	0	2547	184966	183732	182366	181132	179766	184350	181750	67	54500	500	135050	100	1	4750000	8930	14.93	2.35	12	0.10	12593.00	79867.00	189800	20240405	-0.95	155400	20230814	20.98	189800	-0.95	20240405	162900	15.41	20240208	189800	-0.95	20240405	155400	20.98	20230814	0.14	N	002840	500	66 억		133090	N	N	60	N	00	N
131	20240405	150131	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	187500	5000	2	2.74	865409200	4679	269.37	182500	189800	182500	237000	127800	182500	184956.02	2.80	0	2506	184966	183732	182366	181132	179766	184350	181750	67	54500	500	135050	100	1	4750000	8906	14.89	2.35	12	0.10	12593.00	79867.00	189800	20240405	-1.21	155400	20230814	20.66	189800	-1.21	20240405	162900	15.10	20240208	189800	-1.21	20240405	155400	20.66	20230814	0.14	N	002840	500	66 억		133090	N	N	1	N	00	N
132	20240405	140132	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	188500	6000	2	3.29	825322700	4466	257.11	182500	189800	182500	237000	127800	182500	184801.32	2.80	0	2466	184966	183732	182366	181132	179766	184350	181750	67	54500	500	135050	100	1	4750000	8954	14.97	2.36	12	0.09	12593.00	79867.00	189800	20240405	-0.68	155400	20230814	21.30	189800	-0.68	20240405	162900	15.72	20240208	189800	-0.68	20240405	155400	21.30	20230814	0.14	N	002840	500	66 억		133090	N	N	1	N	00	N
133	20240405	130131	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	188700	6200	2	3.40	742081600	4025	231.72	182500	189800	182500	237000	127800	182500	184368.10	2.80	0	2309	184966	183732	182366	181132	179766	184350	181750	67	54500	500	135050	100	1	4750000	8963	14.98	2.36	12	0.08	12593.00	79867.00	189800	20240405	-0.58	155400	20230814	21.43	189800	-0.58	20240405	162900	15.84	20240208	189800	-0.58	20240405	155400	21.43	20230814	0.14	N	002840	500	66 억		133090	N	N	1	N	00	N
134	20240405	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	183700	1200	2	0.66	143495000	784	45.14	182500	184500	182500	237000	127800	182500	183029.34	2.80	0	430	184966	183732	182366	181132	179766	184350	181750	67	54500	500	135050	100	1	4750000	8726	14.59	2.30	12	0.02	12593.00	79867.00	185000	20240322	-0.70	155400	20230814	18.21	185000	-0.70	20240322	162900	12.77	20240208	185000	-0.70	20240322	155400	18.21	20230814	0.14	N	002840	500	66 억		133090	N	N	1	N	00	N
135	20240405	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	183900	1400	2	0.77	141474300	773	44.50	182500	184500	182500	237000	127800	182500	183019.79	2.80	0	424	184966	183732	182366	181132	179766	184350	181750	67	54500	500	135050	100	1	4750000	8735	14.60	2.30	12	0.02	12593.00	79867.00	185000	20240322	-0.59	155400	20230814	18.34	185000	-0.59	20240322	162900	12.89	20240208	185000	-0.59	20240322	155400	18.34	20230814	0.14	N	002840	500	66 억		133090	N	N	1	N	00	N
136	20240405	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	184000	1500	2	0.82	97700500	534	30.74	182500	184500	182500	237000	127800	182500	182959.74	2.80	0	208	184966	183732	182366	181132	179766	184350	181750	67	54500	500	135050	100	1	4750000	8740	14.61	2.30	12	0.01	12593.00	79867.00	185000	20240322	-0.54	155400	20230814	18.40	185000	-0.54	20240322	162900	12.95	20240208	185000	-0.54	20240322	155400	18.40	20230814	0.14	N	002840	500	66 억		133090	N	N	1	N	00	N
137	20240405	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	183000	500	2	0.27	54933000	301	17.33	182500	183000	182500	237000	127800	182500	182501.66	2.80	0	1	184966	183732	182366	181132	179766	184350	181750	67	54500	500	135050	100	1	4750000	8693	14.53	2.29	12	0.01	12593.00	79867.00	185000	20240322	-1.08	155400	20230814	17.76	185000	-1.08	20240322	162900	12.34	20240208	185000	-1.08	20240322	155400	17.76	20230814	0.14	N	002840	500	66 억		133090	N	N	1	N	00	N
138	20240404	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182500	1000	2	0.55	316396000	1737	142.85	181500	183600	181000	235500	127100	181500	182150.83	2.79	0	414	186433	183966	182233	179766	178033	183100	178900	67	54000	500	134310	100	1	4750000	8669	14.49	2.29	12	0.04	12593.00	79867.00	185000	20240322	-1.35	155400	20230814	17.44	185000	-1.35	20240322	162900	12.03	20240208	185000	-1.35	20240322	155400	17.44	20230814	0.14	N	002840	500	66 억		132677	N	N	1	N	00	N
139	20240404	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182600	1100	2	0.61	298689700	1640	134.87	181500	183600	181000	235500	127100	181500	182127.87	2.79	0	366	186433	183966	182233	179766	178033	183100	178900	67	54000	500	134310	100	1	4750000	8674	14.50	2.29	12	0.03	12593.00	79867.00	185000	20240322	-1.30	155400	20230814	17.50	185000	-1.30	20240322	162900	12.09	20240208	185000	-1.30	20240322	155400	17.50	20230814	0.14	N	002840	500	66 억		132677	N	N	2	N	00	N
140	20240404	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182900	1400	2	0.77	289198400	1588	130.59	181500	183600	181000	235500	127100	181500	182114.86	2.79	0	329	186433	183966	182233	179766	178033	183100	178900	67	54000	500	134310	100	1	4750000	8688	14.52	2.29	12	0.03	12593.00	79867.00	185000	20240322	-1.14	155400	20230814	17.70	185000	-1.14	20240322	162900	12.28	20240208	185000	-1.14	20240322	155400	17.70	20230814	0.14	N	002840	500	66 억		132677	N	N	2	N	00	N
141	20240404	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182900	1400	2	0.77	233584500	1284	105.59	181500	183600	181000	235500	127100	181500	181919.39	2.79	0	252	186433	183966	182233	179766	178033	183100	178900	67	54000	500	134310	100	1	4750000	8688	14.52	2.29	12	0.03	12593.00	79867.00	185000	20240322	-1.14	155400	20230814	17.70	185000	-1.14	20240322	162900	12.28	20240208	185000	-1.14	20240322	155400	17.70	20230814	0.14	N	002840	500	66 억		132677	N	N	2	N	00	N
142	20240404	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	183400	1900	2	1.05	226452600	1245	102.38	181500	183600	181000	235500	127100	181500	181889.64	2.79	0	235	186433	183966	182233	179766	178033	183100	178900	67	54000	500	134310	100	1	4750000	8712	14.56	2.30	12	0.03	12593.00	79867.00	185000	20240322	-0.86	155400	20230814	18.02	185000	-0.86	20240322	162900	12.58	20240208	185000	-0.86	20240322	155400	18.02	20230814	0.14	N	002840	500	66 억		132677	N	N	2	N	00	N
143	20240404	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182900	1400	2	0.77	166518800	916	75.33	181500	183500	181000	235500	127100	181500	181789.08	2.79	0	98	186433	183966	182233	179766	178033	183100	178900	67	54000	500	134310	100	1	4750000	8688	14.52	2.29	12	0.02	12593.00	79867.00	185000	20240322	-1.14	155400	20230814	17.70	185000	-1.14	20240322	162900	12.28	20240208	185000	-1.14	20240322	155400	17.70	20230814	0.14	N	002840	500	66 억		132677	N	N	2	N	00	N
144	20240404	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182500	1000	2	0.55	139994300	771	63.40	181500	182500	181000	235500	127100	181500	181574.97	2.79	0	-1	186433	183966	182233	179766	178033	183100	178900	67	54000	500	134310	100	1	4750000	8669	14.49	2.29	12	0.02	12593.00	79867.00	185000	20240322	-1.35	155400	20230814	17.44	185000	-1.35	20240322	162900	12.03	20240208	185000	-1.35	20240322	155400	17.44	20230814	0.14	N	002840	500	66 억		132677	N	N	2	N	00	N
145	20240404	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181500	0	3	0.00	109989000	606	49.84	181500	181500	181500	235500	127100	181500	181500.00	2.79	0	0	186433	183966	182233	179766	178033	183100	178900	67	54000	500	134310	100	1	4750000	8621	14.41	2.27	12	0.01	12593.00	79867.00	185000	20240322	-1.89	155400	20230814	16.80	185000	-1.89	20240322	162900	11.42	20240208	185000	-1.89	20240322	155400	16.80	20230814	0.14	N	002840	500	66 억		132677	N	N	2	N	00	N
146	20240403	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181500	-200	5	-0.11	220822900	1216	159.16	183700	184700	180500	236000	127200	181700	181597.78	2.79	0	50	183300	182500	181200	180400	179100	182900	180800	67	54300	500	134450	100	1	4750000	8621	14.41	2.27	12	0.03	12593.00	79867.00	185000	20240322	-1.89	155400	20230814	16.80	185000	-1.89	20240322	162900	11.42	20240208	185000	-1.89	20240322	155400	16.80	20230814	0.14	N	002840	500	66 억		132658	N	N	2	N	00	N
147	20240403	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181000	-700	5	-0.39	213940900	1178	154.19	183700	184700	180500	236000	127200	181700	181613.67	2.79	0	47	183300	182500	181200	180400	179100	182900	180800	67	54300	500	134450	100	1	4750000	8598	14.37	2.27	12	0.02	12593.00	79867.00	185000	20240322	-2.16	155400	20230814	16.47	185000	-2.16	20240322	162900	11.11	20240208	185000	-2.16	20240322	155400	16.47	20230814	0.14	N	002840	500	66 억		132658	N	N	8	N	00	N
148	20240403	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181400	-300	5	-0.17	171550100	944	123.56	183700	184700	180500	236000	127200	181700	181726.80	2.79	0	-3	183300	182500	181200	180400	179100	182900	180800	67	54300	500	134450	100	1	4750000	8617	14.40	2.27	12	0.02	12593.00	79867.00	185000	20240322	-1.95	155400	20230814	16.73	185000	-1.95	20240322	162900	11.36	20240208	185000	-1.95	20240322	155400	16.73	20230814	0.14	N	002840	500	66 억		132658	N	N	8	N	00	N
149	20240403	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181600	-100	5	-0.06	162111300	892	116.75	183700	184700	180500	236000	127200	181700	181739.13	2.79	0	-6	183300	182500	181200	180400	179100	182900	180800	67	54300	500	134450	100	1	4750000	8626	14.42	2.27	12	0.02	12593.00	79867.00	185000	20240322	-1.84	155400	20230814	16.86	185000	-1.84	20240322	162900	11.48	20240208	185000	-1.84	20240322	155400	16.86	20230814	0.14	N	002840	500	66 억		132658	N	N	8	N	00	N
150	20240403	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181600	-100	5	-0.06	157027200	864	113.09	183700	184700	180500	236000	127200	181700	181744.44	2.79	0	-4	183300	182500	181200	180400	179100	182900	180800	67	54300	500	134450	100	1	4750000	8626	14.42	2.27	12	0.02	12593.00	79867.00	185000	20240322	-1.84	155400	20230814	16.86	185000	-1.84	20240322	162900	11.48	20240208	185000	-1.84	20240322	155400	16.86	20230814	0.14	N	002840	500	66 억		132658	N	N	8	N	00	N
151	20240403	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181600	-100	5	-0.06	151219000	832	108.90	183700	184700	180500	236000	127200	181700	181753.61	2.79	0	-7	183300	182500	181200	180400	179100	182900	180800	67	54300	500	134450	100	1	4750000	8626	14.42	2.27	12	0.02	12593.00	79867.00	185000	20240322	-1.84	155400	20230814	16.86	185000	-1.84	20240322	162900	11.48	20240208	185000	-1.84	20240322	155400	16.86	20230814	0.14	N	002840	500	66 억		132658	N	N	8	N	00	N
152	20240403	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180800	-900	5	-0.50	143954000	792	103.66	183700	184700	180500	236000	127200	181700	181760.10	2.79	0	-15	183300	182500	181200	180400	179100	182900	180800	67	54300	500	134450	100	1	4750000	8588	14.36	2.26	12	0.02	12593.00	79867.00	185000	20240322	-2.27	155400	20230814	16.34	185000	-2.27	20240322	162900	10.99	20240208	185000	-2.27	20240322	155400	16.34	20230814	0.14	N	002840	500	66 억		132658	N	N	8	N	00	N
153	20240403	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	184600	2900	2	1.60	1286800	7	0.92	183700	184600	183700	236000	127200	181700	183828.57	2.79	0	0	183300	182500	181200	180400	179100	182900	180800	67	54300	500	134450	100	1	4750000	8769	14.66	2.31	12	0.00	12593.00	79867.00	185000	20240322	-0.22	155400	20230814	18.79	185000	-0.22	20240322	162900	13.32	20240208	185000	-0.22	20240322	155400	18.79	20230814	0.14	N	002840	500	66 억		132658	N	N	8	N	00	N
154	20240402	160128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181700	1800	2	1.00	138124400	763	114.91	180100	182000	179900	233500	126000	179900	181028.05	2.79	0	-35	182233	181066	179033	177866	175833	181650	178450	67	53600	500	133120	100	1	4750000	8631	14.43	2.28	12	0.02	12593.00	79867.00	185000	20240322	-1.78	155400	20230814	16.92	185000	-1.78	20240322	162900	11.54	20240208	185000	-1.78	20240322	155400	16.92	20230814	0.15	N	002840	500	66 억		132756	N	N	8	N	00	N
155	20240402	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180900	1000	2	0.56	106175900	587	88.40	180100	182000	179900	233500	126000	179900	180878.88	2.79	0	-29	182233	181066	179033	177866	175833	181650	178450	67	53600	500	133120	100	1	4750000	8593	14.37	2.27	12	0.01	12593.00	79867.00	185000	20240322	-2.22	155400	20230814	16.41	185000	-2.22	20240322	162900	11.05	20240208	185000	-2.22	20240322	155400	16.41	20230814	0.15	N	002840	500	66 억		132756	N	N	0	N	00	N
156	20240402	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180900	1000	2	0.56	98041700	542	81.63	180100	182000	179900	233500	126000	179900	180888.75	2.79	0	-37	182233	181066	179033	177866	175833	181650	178450	67	53600	500	133120	100	1	4750000	8593	14.37	2.27	12	0.01	12593.00	79867.00	185000	20240322	-2.22	155400	20230814	16.41	185000	-2.22	20240322	162900	11.05	20240208	185000	-2.22	20240322	155400	16.41	20230814	0.15	N	002840	500	66 억		132756	N	N	0	N	00	N
157	20240402	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180200	300	2	0.17	67323800	372	56.02	180100	182000	179900	233500	126000	179900	180977.96	2.79	0	-9	182233	181066	179033	177866	175833	181650	178450	67	53600	500	133120	100	1	4750000	8560	14.31	2.26	12	0.01	12593.00	79867.00	185000	20240322	-2.59	155400	20230814	15.96	185000	-2.59	20240322	162900	10.62	20240208	185000	-2.59	20240322	155400	15.96	20230814	0.15	N	002840	500	66 억		132756	N	N	0	N	00	N
158	20240402	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180900	1000	2	0.56	61367800	339	51.05	180100	182000	179900	233500	126000	179900	181025.96	2.79	0	-20	182233	181066	179033	177866	175833	181650	178450	67	53600	500	133120	100	1	4750000	8593	14.37	2.27	12	0.01	12593.00	79867.00	185000	20240322	-2.22	155400	20230814	16.41	185000	-2.22	20240322	162900	11.05	20240208	185000	-2.22	20240322	155400	16.41	20230814	0.15	N	002840	500	66 억		132756	N	N	0	N	00	N
159	20240402	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181400	1500	2	0.83	49811700	275	41.42	180100	182000	180000	233500	126000	179900	181133.45	2.79	0	-18	182233	181066	179033	177866	175833	181650	178450	67	53600	500	133120	100	1	4750000	8617	14.40	2.27	12	0.01	12593.00	79867.00	185000	20240322	-1.95	155400	20230814	16.73	185000	-1.95	20240322	162900	11.36	20240208	185000	-1.95	20240322	155400	16.73	20230814	0.15	N	002840	500	66 억		132756	N	N	0	N	00	N
160	20240402	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181800	1900	2	1.06	40181800	222	33.43	180100	182000	180000	233500	126000	179900	180999.10	2.79	0	-31	182233	181066	179033	177866	175833	181650	178450	67	53600	500	133120	100	1	4750000	8636	14.44	2.28	12	0.00	12593.00	79867.00	185000	20240322	-1.73	155400	20230814	16.99	185000	-1.73	20240322	162900	11.60	20240208	185000	-1.73	20240322	155400	16.99	20230814	0.15	N	002840	500	66 억		132756	N	N	0	N	00	N
161	20240402	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	0	3	0.00	0	0	0.00	0	0	0	233500	126000	179900	0.00	2.79	0	0	182233	181066	179033	177866	175833	181650	178450	67	53600	500	133120	100	1	4750000	8545	14.29	2.25	12	0.00	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	-2.76	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.15	N	002840	500	66 억		132756	N	N	0	N	00	N
162	20240401	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	500	2	0.28	119020200	664	39.27	179400	180200	177000	233000	125600	179400	179247.29	2.80	0	205	182133	180766	179733	178366	177333	180250	177850	67	53600	500	132750	100	1	4750000	8545	14.29	2.25	12	0.01	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	-2.76	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.15	N	002840	500	66 억		132802	N	N	0	N	00	N
163	20240401	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	500	2	0.28	111647400	623	36.84	179400	180200	177000	233000	125600	179400	179209.31	2.80	0	187	182133	180766	179733	178366	177333	180250	177850	67	53600	500	132750	100	1	4750000	8545	14.29	2.25	12	0.01	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	-2.76	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.15	N	002840	500	66 억		132802	N	N	0	N	00	N
164	20240401	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179800	400	2	0.22	90600600	506	29.92	179400	180200	177000	233000	125600	179400	179052.57	2.80	0	166	182133	180766	179733	178366	177333	180250	177850	67	53600	500	132750	100	1	4750000	8541	14.28	2.25	12	0.01	12593.00	79867.00	185000	20240322	-2.81	155400	20230814	15.70	185000	-2.81	20240322	162900	10.37	20240208	185000	-2.81	20240322	155400	15.70	20230814	0.15	N	002840	500	66 억		132802	N	N	0	N	00	N
165	20240401	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179400	0	3	0.00	68870900	385	22.77	179400	180200	177000	233000	125600	179400	178885.45	2.80	0	155	182133	180766	179733	178366	177333	180250	177850	67	53600	500	132750	100	1	4750000	8522	14.25	2.25	12	0.01	12593.00	79867.00	185000	20240322	-3.03	155400	20230814	15.44	185000	-3.03	20240322	162900	10.13	20240208	185000	-3.03	20240322	155400	15.44	20230814	0.15	N	002840	500	66 억		132802	N	N	0	N	00	N
166	20240401	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180000	600	2	0.33	60971400	341	20.17	179400	180200	177000	233000	125600	179400	178801.76	2.80	0	148	182133	180766	179733	178366	177333	180250	177850	67	53600	500	132750	100	1	4750000	8550	14.29	2.25	12	0.01	12593.00	79867.00	185000	20240322	-2.70	155400	20230814	15.83	185000	-2.70	20240322	162900	10.50	20240208	185000	-2.70	20240322	155400	15.83	20230814	0.15	N	002840	500	66 억		132802	N	N	0	N	00	N
167	20240401	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179800	400	2	0.22	50353900	282	16.68	179400	180200	177000	233000	125600	179400	178559.93	2.80	0	95	182133	180766	179733	178366	177333	180250	177850	67	53600	500	132750	100	1	4750000	8541	14.28	2.25	12	0.01	12593.00	79867.00	185000	20240322	-2.81	155400	20230814	15.70	185000	-2.81	20240322	162900	10.37	20240208	185000	-2.81	20240322	155400	15.70	20230814	0.15	N	002840	500	66 억		132802	N	N	0	N	00	N
168	20240401	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179800	400	2	0.22	35617000	200	11.83	179400	180200	177000	233000	125600	179400	178085.00	2.80	0	61	182133	180766	179733	178366	177333	180250	177850	67	53600	500	132750	100	1	4750000	8541	14.28	2.25	12	0.00	12593.00	79867.00	185000	20240322	-2.81	155400	20230814	15.70	185000	-2.81	20240322	162900	10.37	20240208	185000	-2.81	20240322	155400	15.70	20230814	0.15	N	002840	500	66 억		132802	N	N	0	N	00	N
169	20240401	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179400	0	3	0.00	179400	1	0.06	179400	179400	179400	233000	125600	179400	179400.00	2.80	0	0	182133	180766	179733	178366	177333	180250	177850	67	53600	500	132750	100	1	4750000	8522	14.25	2.25	12	0.00	12593.00	79867.00	185000	20240322	-3.03	155400	20230814	15.44	185000	-3.03	20240322	162900	10.13	20240208	185000	-3.03	20240322	155400	15.44	20230814	0.15	N	002840	500	66 억		132802	N	N	0	N	00	N