KissMeData/006890/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	160228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14300	-50	5	-0.35	469394870	32652	60.56	14350	14470	14300	18650	10050	14350	14375.69	1.45	0	-2039	14490	14420	14290	14220	14090	14455	14255	58	4300	500	10610	10	1	11600000	1659	9.52	1.02	12	0.28	1502.00	14069.00	16790	20230803	-14.83	11440	20230927	25.00	14500	-1.38	20240426	12670	12.87	20240125	16790	-14.83	20230803	11440	25.00	20230927	2.44	N	006890	500	58 억		168146	N	N	0	N	00	N
3	20240430	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14400	50	2	0.35	410347000	28527	52.91	14350	14470	14320	18650	10050	14350	14384.51	1.45	0	-1600	14490	14420	14290	14220	14090	14455	14255	58	4300	500	10610	10	1	11600000	1670	9.59	1.02	12	0.25	1502.00	14069.00	16790	20230803	-14.23	11440	20230927	25.87	14500	-0.69	20240426	12670	13.65	20240125	16790	-14.23	20230803	11440	25.87	20230927	2.44	N	006890	500	58 억		168146	N	N	0	N	00	N
4	20240430	140227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14390	40	2	0.28	379585050	26386	48.93	14350	14470	14320	18650	10050	14350	14385.85	1.45	0	-1198	14490	14420	14290	14220	14090	14455	14255	58	4300	500	10610	10	1	11600000	1669	9.58	1.02	12	0.23	1502.00	14069.00	16790	20230803	-14.29	11440	20230927	25.79	14500	-0.76	20240426	12670	13.58	20240125	16790	-14.29	20230803	11440	25.79	20230927	2.44	N	006890	500	58 억		168146	N	N	0	N	00	N
5	20240430	130227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14370	20	2	0.14	314432910	21855	40.53	14350	14470	14320	18650	10050	14350	14387.23	1.45	0	-1208	14490	14420	14290	14220	14090	14455	14255	58	4300	500	10610	10	1	11600000	1667	9.57	1.02	12	0.19	1502.00	14069.00	16790	20230803	-14.41	11440	20230927	25.61	14500	-0.90	20240426	12670	13.42	20240125	16790	-14.41	20230803	11440	25.61	20230927	2.44	N	006890	500	58 억		168146	N	N	0	N	00	N
6	20240430	120228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14360	10	2	0.07	277056390	19251	35.70	14350	14470	14320	18650	10050	14350	14391.79	1.45	0	-1497	14490	14420	14290	14220	14090	14455	14255	58	4300	500	10610	10	1	11600000	1666	9.56	1.02	12	0.17	1502.00	14069.00	16790	20230803	-14.47	11440	20230927	25.52	14500	-0.97	20240426	12670	13.34	20240125	16790	-14.47	20230803	11440	25.52	20230927	2.44	N	006890	500	58 억		168146	N	N	0	N	00	N
7	20240430	110227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14400	50	2	0.35	195813030	13599	25.22	14350	14470	14320	18650	10050	14350	14399.08	1.45	0	-1654	14490	14420	14290	14220	14090	14455	14255	58	4300	500	10610	10	1	11600000	1670	9.59	1.02	12	0.12	1502.00	14069.00	16790	20230803	-14.23	11440	20230927	25.87	14500	-0.69	20240426	12670	13.65	20240125	16790	-14.23	20230803	11440	25.87	20230927	2.44	N	006890	500	58 억		168146	N	N	0	N	00	N
8	20240430	100225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14430	80	2	0.56	136606720	9489	17.60	14350	14470	14320	18650	10050	14350	14396.32	1.45	0	-260	14490	14420	14290	14220	14090	14455	14255	58	4300	500	10610	10	1	11600000	1674	9.61	1.03	12	0.08	1502.00	14069.00	16790	20230803	-14.06	11440	20230927	26.14	14500	-0.48	20240426	12670	13.89	20240125	16790	-14.06	20230803	11440	26.14	20230927	2.44	N	006890	500	58 억		168146	N	N	0	N	00	N
9	20240430	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14360	10	2	0.07	9686950	675	1.25	14350	14360	14350	18650	10050	14350	14351.04	1.45	0	-1	14490	14420	14290	14220	14090	14455	14255	58	4300	500	10610	10	1	11600000	1666	9.56	1.02	12	0.01	1502.00	14069.00	16790	20230803	-14.47	11440	20230927	25.52	14500	-0.97	20240426	12670	13.34	20240125	16790	-14.47	20230803	11440	25.52	20230927	2.44	N	006890	500	58 억		168146	N	N	0	N	00	N
10	20240429	160226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14350	70	2	0.49	768600890	53910	56.81	14180	14360	14160	18560	10000	14280	14257.05	1.40	0	5905	14633	14456	14323	14146	14013	14390	14080	58	4280	500	10560	10	1	11600000	1665	9.55	1.02	12	0.46	1502.00	14069.00	16790	20230803	-14.53	11440	20230927	25.44	14500	-1.03	20240426	12670	13.26	20240125	16790	-14.53	20230803	11440	25.44	20230927	2.42	N	006890	500	58 억		162217	N	N	4	N	00	N
11	20240429	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14320	40	2	0.28	716590400	50280	52.98	14180	14360	14160	18560	10000	14280	14252.00	1.40	0	5568	14633	14456	14323	14146	14013	14390	14080	58	4280	500	10560	10	1	11600000	1661	9.53	1.02	12	0.43	1502.00	14069.00	16790	20230803	-14.71	11440	20230927	25.17	14500	-1.24	20240426	12670	13.02	20240125	16790	-14.71	20230803	11440	25.17	20230927	2.42	N	006890	500	58 억		162217	N	N	4	N	00	N
12	20240429	140226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	-20	5	-0.14	635273310	44605	47.00	14180	14360	14160	18560	10000	14280	14242.20	1.40	0	5286	14633	14456	14323	14146	14013	14390	14080	58	4280	500	10560	10	1	11600000	1654	9.49	1.01	12	0.38	1502.00	14069.00	16790	20230803	-15.07	11440	20230927	24.65	14500	-1.66	20240426	12670	12.55	20240125	16790	-15.07	20230803	11440	24.65	20230927	2.42	N	006890	500	58 억		162217	N	N	4	N	00	N
13	20240429	130227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14320	40	2	0.28	582980440	40940	43.14	14180	14360	14160	18560	10000	14280	14239.87	1.40	0	5233	14633	14456	14323	14146	14013	14390	14080	58	4280	500	10560	10	1	11600000	1661	9.53	1.02	12	0.35	1502.00	14069.00	16790	20230803	-14.71	11440	20230927	25.17	14500	-1.24	20240426	12670	13.02	20240125	16790	-14.71	20230803	11440	25.17	20230927	2.42	N	006890	500	58 억		162217	N	N	4	N	00	N
14	20240429	120226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14300	20	2	0.14	503062010	35358	37.26	14180	14350	14160	18560	10000	14280	14227.67	1.40	0	5302	14633	14456	14323	14146	14013	14390	14080	58	4280	500	10560	10	1	11600000	1659	9.52	1.02	12	0.30	1502.00	14069.00	16790	20230803	-14.83	11440	20230927	25.00	14500	-1.38	20240426	12670	12.87	20240125	16790	-14.83	20230803	11440	25.00	20230927	2.42	N	006890	500	58 억		162217	N	N	4	N	00	N
15	20240429	110225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14270	-10	5	-0.07	450579130	31687	33.39	14180	14350	14160	18560	10000	14280	14219.68	1.40	0	4732	14633	14456	14323	14146	14013	14390	14080	58	4280	500	10560	10	1	11600000	1655	9.50	1.01	12	0.27	1502.00	14069.00	16790	20230803	-15.01	11440	20230927	24.74	14500	-1.59	20240426	12670	12.63	20240125	16790	-15.01	20230803	11440	24.74	20230927	2.42	N	006890	500	58 억		162217	N	N	4	N	00	N
16	20240429	100227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14280	0	3	0.00	304255510	21378	22.53	14180	14350	14160	18560	10000	14280	14232.18	1.40	0	3495	14633	14456	14323	14146	14013	14390	14080	58	4280	500	10560	10	1	11600000	1656	9.51	1.01	12	0.18	1502.00	14069.00	16790	20230803	-14.95	11440	20230927	24.83	14500	-1.52	20240426	12670	12.71	20240125	16790	-14.95	20230803	11440	24.83	20230927	2.42	N	006890	500	58 억		162217	N	N	4	N	00	N
17	20240429	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14320	40	2	0.28	54873090	3861	4.07	14180	14320	14180	18560	10000	14280	14212.14	1.40	0	1338	14633	14456	14323	14146	14013	14390	14080	58	4280	500	10560	10	1	11600000	1661	9.53	1.02	12	0.03	1502.00	14069.00	16790	20230803	-14.71	11440	20230927	25.17	14500	-1.24	20240426	12670	13.02	20240125	16790	-14.71	20230803	11440	25.17	20230927	2.42	N	006890	500	58 억		162217	N	N	4	N	00	N
18	20240426	160226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14280	-10	5	-0.07	1357792710	94888	79.53	14350	14500	14190	18570	10010	14290	14309.43	1.50	0	-9366	14670	14480	14190	14000	13710	14575	14095	58	4280	500	10570	10	1	11600000	1656	9.51	1.01	12	0.82	1502.00	14069.00	16790	20230803	-14.95	11440	20230927	24.83	14500	-1.52	20240426	12670	12.71	20240125	16790	-14.95	20230803	11440	24.83	20230927	2.47	N	006890	500	58 억		173950	N	N	4	N	00	N
19	20240426	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14310	20	2	0.14	1284769450	89778	75.25	14350	14500	14190	18570	10010	14290	14310.52	1.50	0	-10339	14670	14480	14190	14000	13710	14575	14095	58	4280	500	10570	10	1	11600000	1660	9.53	1.02	12	0.77	1502.00	14069.00	16790	20230803	-14.77	11440	20230927	25.09	14500	-1.31	20240426	12670	12.94	20240125	16790	-14.77	20230803	11440	25.09	20230927	2.47	N	006890	500	58 억		173950	N	N	0	N	00	N
20	20240426	140225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14480	190	2	1.33	1134718850	79356	66.51	14350	14500	14190	18570	10010	14290	14299.09	1.50	0	-7743	14670	14480	14190	14000	13710	14575	14095	58	4280	500	10570	10	1	11600000	1680	9.64	1.03	12	0.68	1502.00	14069.00	16790	20230803	-13.76	11440	20230927	26.57	14500	-0.14	20240426	12670	14.29	20240125	16790	-13.76	20230803	11440	26.57	20230927	2.47	N	006890	500	58 억		173950	N	N	0	N	00	N
21	20240426	130225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14290	0	3	0.00	736345120	51718	43.35	14350	14350	14190	18570	10010	14290	14237.70	1.50	0	-5554	14670	14480	14190	14000	13710	14575	14095	58	4280	500	10570	10	1	11600000	1658	9.51	1.02	12	0.45	1502.00	14069.00	16790	20230803	-14.89	11440	20230927	24.91	14380	-0.63	20240425	12670	12.79	20240125	16790	-14.89	20230803	11440	24.91	20230927	2.47	N	006890	500	58 억		173950	N	N	0	N	00	N
22	20240426	120225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14240	-50	5	-0.35	595310960	41796	35.03	14350	14350	14190	18570	10010	14290	14243.25	1.50	0	-4974	14670	14480	14190	14000	13710	14575	14095	58	4280	500	10570	10	1	11600000	1652	9.48	1.01	12	0.36	1502.00	14069.00	16790	20230803	-15.19	11440	20230927	24.48	14380	-0.97	20240425	12670	12.39	20240125	16790	-15.19	20230803	11440	24.48	20230927	2.47	N	006890	500	58 억		173950	N	N	0	N	00	N
23	20240426	110226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14240	-50	5	-0.35	547307200	38420	32.20	14350	14350	14190	18570	10010	14290	14245.37	1.50	0	-4628	14670	14480	14190	14000	13710	14575	14095	58	4280	500	10570	10	1	11600000	1652	9.48	1.01	12	0.33	1502.00	14069.00	16790	20230803	-15.19	11440	20230927	24.48	14380	-0.97	20240425	12670	12.39	20240125	16790	-15.19	20230803	11440	24.48	20230927	2.47	N	006890	500	58 억		173950	N	N	0	N	00	N
24	20240426	100226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	-30	5	-0.21	323932850	22711	19.04	14350	14350	14210	18570	10010	14290	14263.26	1.50	0	-4159	14670	14480	14190	14000	13710	14575	14095	58	4280	500	10570	10	1	11600000	1654	9.49	1.01	12	0.20	1502.00	14069.00	16790	20230803	-15.07	11440	20230927	24.65	14380	-0.83	20240425	12670	12.55	20240125	16790	-15.07	20230803	11440	24.65	20230927	2.47	N	006890	500	58 억		173950	N	N	0	N	00	N
25	20240426	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	-30	5	-0.21	32203900	2250	1.89	14350	14350	14260	18570	10010	14290	14312.84	1.50	0	-887	14670	14480	14190	14000	13710	14575	14095	58	4280	500	10570	10	1	11600000	1654	9.49	1.01	12	0.02	1502.00	14069.00	16790	20230803	-15.07	11440	20230927	24.65	14380	-0.83	20240425	12670	12.55	20240125	16790	-15.07	20230803	11440	24.65	20230927	2.47	N	006890	500	58 억		173950	N	N	0	N	00	N
26	20240425	160225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14290	310	2	2.22	1688606600	119142	82.92	14020	14380	13900	18170	9790	13980	14173.67	1.49	0	5207	14433	14206	13943	13716	13453	14320	13830	58	4190	500	10340	10	1	11600000	1658	9.51	1.02	12	1.03	1502.00	14069.00	16790	20230803	-14.89	11440	20230927	24.91	14380	-0.63	20240425	12670	12.79	20240125	16790	-14.89	20230803	11440	24.91	20230927	2.37	N	006890	500	58 억		173283	N	N	0	N	00	N
27	20240425	150226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14360	380	2	2.72	1590404790	112276	78.15	14020	14380	13900	18170	9790	13980	14165.80	1.49	0	5393	14433	14206	13943	13716	13453	14320	13830	58	4190	500	10340	10	1	11600000	1666	9.56	1.02	12	0.97	1502.00	14069.00	16790	20230803	-14.47	11440	20230927	25.52	14380	-0.14	20240425	12670	13.34	20240125	16790	-14.47	20230803	11440	25.52	20230927	2.37	N	006890	500	58 억		173283	N	N	0	N	00	N
28	20240425	140225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	190	2	1.36	904951040	64261	44.73	14020	14200	13900	18170	9790	13980	14083.07	1.49	0	-856	14433	14206	13943	13716	13453	14320	13830	58	4190	500	10340	10	1	11600000	1644	9.43	1.01	12	0.55	1502.00	14069.00	16790	20230803	-15.60	11440	20230927	23.86	14360	-1.32	20240105	12670	11.84	20240125	16790	-15.60	20230803	11440	23.86	20230927	2.37	N	006890	500	58 억		173283	N	N	0	N	00	N
29	20240425	130226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	120	2	0.86	779376860	55364	38.53	14020	14200	13900	18170	9790	13980	14078.03	1.49	0	-217	14433	14206	13943	13716	13453	14320	13830	58	4190	500	10340	10	1	11600000	1636	9.39	1.00	12	0.48	1502.00	14069.00	16790	20230803	-16.02	11440	20230927	23.25	14360	-1.81	20240105	12670	11.29	20240125	16790	-16.02	20230803	11440	23.25	20230927	2.37	N	006890	500	58 억		173283	N	N	0	N	00	N
30	20240425	120224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	120	2	0.86	703544610	49987	34.79	14020	14200	13900	18170	9790	13980	14075.31	1.49	0	-11	14433	14206	13943	13716	13453	14320	13830	58	4190	500	10340	10	1	11600000	1636	9.39	1.00	12	0.43	1502.00	14069.00	16790	20230803	-16.02	11440	20230927	23.25	14360	-1.81	20240105	12670	11.29	20240125	16790	-16.02	20230803	11440	23.25	20230927	2.37	N	006890	500	58 억		173283	N	N	0	N	00	N
31	20240425	110224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	90	2	0.64	559527180	39797	27.70	14020	14200	13900	18170	9790	13980	14060.34	1.49	0	1452	14433	14206	13943	13716	13453	14320	13830	58	4190	500	10340	10	1	11600000	1632	9.37	1.00	12	0.34	1502.00	14069.00	16790	20230803	-16.20	11440	20230927	22.99	14360	-2.02	20240105	12670	11.05	20240125	16790	-16.20	20230803	11440	22.99	20230927	2.37	N	006890	500	58 억		173283	N	N	0	N	00	N
32	20240425	100225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14110	130	2	0.93	417780820	29714	20.68	14020	14200	13900	18170	9790	13980	14061.16	1.49	0	-1188	14433	14206	13943	13716	13453	14320	13830	58	4190	500	10340	10	1	11600000	1637	9.39	1.00	12	0.26	1502.00	14069.00	16790	20230803	-15.96	11440	20230927	23.34	14360	-1.74	20240105	12670	11.37	20240125	16790	-15.96	20230803	11440	23.34	20230927	2.37	N	006890	500	58 억		173283	N	N	0	N	00	N
33	20240425	090226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	30	2	0.21	55915750	3990	2.78	14020	14070	13990	18170	9790	13980	14017.76	1.49	0	-2022	14433	14206	13943	13716	13453	14320	13830	58	4190	500	10340	10	1	11600000	1625	9.33	1.00	12	0.03	1502.00	14069.00	16790	20230803	-16.56	11440	20230927	22.47	14360	-2.44	20240105	12670	10.58	20240125	16790	-16.56	20230803	11440	22.47	20230927	2.37	N	006890	500	58 억		173283	N	N	0	N	00	N
34	20240424	160224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	260	2	1.90	1977241080	142121	182.20	13750	14170	13680	17830	9610	13720	13910.82	1.45	0	1663	14066	13892	13726	13552	13386	13980	13640	58	4110	500	10150	10	1	11600000	1622	9.31	0.99	12	1.23	1502.00	14069.00	16790	20230803	-16.74	11440	20230927	22.20	14360	-2.65	20240105	12670	10.34	20240125	16790	-16.74	20230803	11440	22.20	20230927	2.37	N	006890	500	58 억		168164	N	N	0	N	00	N
35	20240424	150224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	210	2	1.53	1821411180	130961	167.89	13750	14170	13680	17830	9610	13720	13908.04	1.45	0	469	14066	13892	13726	13552	13386	13980	13640	58	4110	500	10150	10	1	11600000	1616	9.27	0.99	12	1.13	1502.00	14069.00	16790	20230803	-17.03	11440	20230927	21.77	14360	-2.99	20240105	12670	9.94	20240125	16790	-17.03	20230803	11440	21.77	20230927	2.37	N	006890	500	58 억		168164	N	N	0	N	00	N
36	20240424	140225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	270	2	1.97	1695771860	121945	156.33	13750	14170	13680	17830	9610	13720	13906.04	1.45	0	513	14066	13892	13726	13552	13386	13980	13640	58	4110	500	10150	10	1	11600000	1623	9.31	0.99	12	1.05	1502.00	14069.00	16790	20230803	-16.68	11440	20230927	22.29	14360	-2.58	20240105	12670	10.42	20240125	16790	-16.68	20230803	11440	22.29	20230927	2.37	N	006890	500	58 억		168164	N	N	0	N	00	N
37	20240424	130229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	190	2	1.38	951349900	68968	88.42	13750	13930	13680	17830	9610	13720	13794.08	1.45	0	-6957	14066	13892	13726	13552	13386	13980	13640	58	4110	500	10150	10	1	11600000	1614	9.26	0.99	12	0.59	1502.00	14069.00	16790	20230803	-17.15	11440	20230927	21.59	14360	-3.13	20240105	12670	9.79	20240125	16790	-17.15	20230803	11440	21.59	20230927	2.37	N	006890	500	58 억		168164	N	N	0	N	00	N
38	20240424	120225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	80	2	0.58	809208890	58718	75.28	13750	13930	13680	17830	9610	13720	13781.27	1.45	0	-7962	14066	13892	13726	13552	13386	13980	13640	58	4110	500	10150	10	1	11600000	1601	9.19	0.98	12	0.51	1502.00	14069.00	16790	20230803	-17.81	11440	20230927	20.63	14360	-3.90	20240105	12670	8.92	20240125	16790	-17.81	20230803	11440	20.63	20230927	2.37	N	006890	500	58 억		168164	N	N	0	N	00	N
39	20240424	110225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	60	2	0.44	773149920	56102	71.92	13750	13930	13680	17830	9610	13720	13781.15	1.45	0	-7141	14066	13892	13726	13552	13386	13980	13640	58	4110	500	10150	10	1	11600000	1598	9.17	0.98	12	0.48	1502.00	14069.00	16790	20230803	-17.93	11440	20230927	20.45	14360	-4.04	20240105	12670	8.76	20240125	16790	-17.93	20230803	11440	20.45	20230927	2.37	N	006890	500	58 억		168164	N	N	0	N	00	N
40	20240424	100224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	30	2	0.22	372573780	27130	34.78	13750	13800	13680	17830	9610	13720	13732.91	1.45	0	-1953	14066	13892	13726	13552	13386	13980	13640	58	4110	500	10150	10	1	11600000	1595	9.15	0.98	12	0.23	1502.00	14069.00	16790	20230803	-18.11	11440	20230927	20.19	14360	-4.25	20240105	12670	8.52	20240125	16790	-18.11	20230803	11440	20.19	20230927	2.37	N	006890	500	58 억		168164	N	N	0	N	00	N
41	20240424	090225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-20	5	-0.15	14156150	1029	1.32	13750	13800	13700	17830	9610	13720	13757.19	1.45	0	-21	14066	13892	13726	13552	13386	13980	13640	58	4110	500	10150	10	1	11600000	1589	9.12	0.97	12	0.01	1502.00	14069.00	16790	20230803	-18.40	11440	20230927	19.76	14360	-4.60	20240105	12670	8.13	20240125	16790	-18.40	20230803	11440	19.76	20230927	2.37	N	006890	500	58 억		168164	N	N	0	N	00	N
42	20240423	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	170	2	1.25	1068713560	77786	238.45	13600	13900	13560	17610	9490	13550	13739.17	1.47	0	-4521	13756	13652	13456	13352	13156	13705	13405	58	4060	500	10020	10	1	11600000	1592	9.13	0.98	12	0.67	1502.00	14069.00	16790	20230803	-18.28	11440	20230927	19.93	14360	-4.46	20240105	12670	8.29	20240125	16790	-18.28	20230803	11440	19.93	20230927	2.38	N	006890	500	58 억		170433	N	N	0	N	00	N
43	20240423	150223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	210	2	1.55	1012109270	73659	225.80	13600	13900	13560	17610	9490	13550	13740.47	1.47	0	-4462	13756	13652	13456	13352	13156	13705	13405	58	4060	500	10020	10	1	11600000	1596	9.16	0.98	12	0.63	1502.00	14069.00	16790	20230803	-18.05	11440	20230927	20.28	14360	-4.18	20240105	12670	8.60	20240125	16790	-18.05	20230803	11440	20.28	20230927	2.38	N	006890	500	58 억		170433	N	N	0	N	00	N
44	20240423	140224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	240	2	1.77	947690110	68974	211.44	13600	13900	13560	17610	9490	13550	13739.82	1.47	0	-3342	13756	13652	13456	13352	13156	13705	13405	58	4060	500	10020	10	1	11600000	1600	9.18	0.98	12	0.59	1502.00	14069.00	16790	20230803	-17.87	11440	20230927	20.54	14360	-3.97	20240105	12670	8.84	20240125	16790	-17.87	20230803	11440	20.54	20230927	2.38	N	006890	500	58 억		170433	N	N	0	N	00	N
45	20240423	130223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	270	2	1.99	904938280	65870	201.93	13600	13900	13560	17610	9490	13550	13738.25	1.47	0	-2251	13756	13652	13456	13352	13156	13705	13405	58	4060	500	10020	10	1	11600000	1603	9.20	0.98	12	0.57	1502.00	14069.00	16790	20230803	-17.69	11440	20230927	20.80	14360	-3.76	20240105	12670	9.08	20240125	16790	-17.69	20230803	11440	20.80	20230927	2.38	N	006890	500	58 억		170433	N	N	0	N	00	N
46	20240423	120224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	220	2	1.62	796089840	57944	177.63	13600	13900	13560	17610	9490	13550	13738.95	1.47	0	-2319	13756	13652	13456	13352	13156	13705	13405	58	4060	500	10020	10	1	11600000	1597	9.17	0.98	12	0.50	1502.00	14069.00	16790	20230803	-17.99	11440	20230927	20.37	14360	-4.11	20240105	12670	8.68	20240125	16790	-17.99	20230803	11440	20.37	20230927	2.38	N	006890	500	58 억		170433	N	N	0	N	00	N
47	20240423	110224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	100	2	0.74	711384300	51769	158.70	13600	13900	13560	17610	9490	13550	13741.51	1.47	0	-2168	13756	13652	13456	13352	13156	13705	13405	58	4060	500	10020	10	1	11600000	1583	9.09	0.97	12	0.45	1502.00	14069.00	16790	20230803	-18.70	11440	20230927	19.32	14360	-4.94	20240105	12670	7.73	20240125	16790	-18.70	20230803	11440	19.32	20230927	2.38	N	006890	500	58 억		170433	N	N	0	N	00	N
48	20240423	100224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	100	2	0.74	197253270	14468	44.35	13600	13690	13560	17610	9490	13550	13633.76	1.47	0	277	13756	13652	13456	13352	13156	13705	13405	58	4060	500	10020	10	1	11600000	1583	9.09	0.97	12	0.12	1502.00	14069.00	16790	20230803	-18.70	11440	20230927	19.32	14360	-4.94	20240105	12670	7.73	20240125	16790	-18.70	20230803	11440	19.32	20230927	2.38	N	006890	500	58 억		170433	N	N	0	N	00	N
49	20240423	090224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	50	2	0.37	28002640	2059	6.31	13600	13610	13570	17610	9490	13550	13600.12	1.47	0	-423	13756	13652	13456	13352	13156	13705	13405	58	4060	500	10020	10	1	11600000	1578	9.05	0.97	12	0.02	1502.00	14069.00	16790	20230803	-19.00	11440	20230927	18.88	14360	-5.29	20240105	12670	7.34	20240125	16790	-19.00	20230803	11440	18.88	20230927	2.38	N	006890	500	58 억		170433	N	N	0	N	00	N
50	20240422	160223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	290	2	2.19	435700800	32469	97.95	13260	13560	13260	17230	9290	13260	13418.63	1.41	0	8270	13560	13410	13240	13090	12920	13325	13005	58	3970	500	9810	10	1	11600000	1572	9.02	0.96	12	0.28	1502.00	14069.00	16790	20230803	-19.30	11440	20230927	18.44	14360	-5.64	20240105	12670	6.95	20240125	16790	-19.30	20230803	11440	18.44	20230927	2.41	N	006890	500	58 억		163346	N	N	0	N	00	N
51	20240422	150223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	230	2	1.73	363438300	27125	81.83	13260	13520	13260	17230	9290	13260	13398.65	1.41	0	7781	13560	13410	13240	13090	12920	13325	13005	58	3970	500	9810	10	1	11600000	1565	8.98	0.96	12	0.23	1502.00	14069.00	16790	20230803	-19.65	11440	20230927	17.92	14360	-6.06	20240105	12670	6.47	20240125	16790	-19.65	20230803	11440	17.92	20230927	2.41	N	006890	500	58 억		163346	N	N	0	N	00	N
52	20240422	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13470	210	2	1.58	306839520	22926	69.16	13260	13520	13260	17230	9290	13260	13383.91	1.41	0	7390	13560	13410	13240	13090	12920	13325	13005	58	3970	500	9810	10	1	11600000	1563	8.97	0.96	12	0.20	1502.00	14069.00	16790	20230803	-19.77	11440	20230927	17.74	14360	-6.20	20240105	12670	6.31	20240125	16790	-19.77	20230803	11440	17.74	20230927	2.41	N	006890	500	58 억		163346	N	N	0	N	00	N
53	20240422	130222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	150	2	1.13	227210010	17010	51.31	13260	13450	13260	17230	9290	13260	13357.44	1.41	0	4742	13560	13410	13240	13090	12920	13325	13005	58	3970	500	9810	10	1	11600000	1556	8.93	0.95	12	0.15	1502.00	14069.00	16790	20230803	-20.13	11440	20230927	17.22	14360	-6.62	20240105	12670	5.84	20240125	16790	-20.13	20230803	11440	17.22	20230927	2.41	N	006890	500	58 억		163346	N	N	0	N	00	N
54	20240422	120222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	170	2	1.28	199873640	14974	45.17	13260	13430	13260	17230	9290	13260	13348.05	1.41	0	4304	13560	13410	13240	13090	12920	13325	13005	58	3970	500	9810	10	1	11600000	1558	8.94	0.95	12	0.13	1502.00	14069.00	16790	20230803	-20.01	11440	20230927	17.40	14360	-6.48	20240105	12670	6.00	20240125	16790	-20.01	20230803	11440	17.40	20230927	2.41	N	006890	500	58 억		163346	N	N	0	N	00	N
55	20240422	110223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	120	2	0.90	121130480	9084	27.40	13260	13390	13260	17230	9290	13260	13334.49	1.41	0	1942	13560	13410	13240	13090	12920	13325	13005	58	3970	500	9810	10	1	11600000	1552	8.91	0.95	12	0.08	1502.00	14069.00	16790	20230803	-20.31	11440	20230927	16.96	14360	-6.82	20240105	12670	5.60	20240125	16790	-20.31	20230803	11440	16.96	20230927	2.41	N	006890	500	58 억		163346	N	N	0	N	00	N
56	20240422	100223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	120	2	0.90	85703460	6430	19.40	13260	13390	13260	17230	9290	13260	13328.69	1.41	0	1037	13560	13410	13240	13090	12920	13325	13005	58	3970	500	9810	10	1	11600000	1552	8.91	0.95	12	0.06	1502.00	14069.00	16790	20230803	-20.31	11440	20230927	16.96	14360	-6.82	20240105	12670	5.60	20240125	16790	-20.31	20230803	11440	16.96	20230927	2.41	N	006890	500	58 억		163346	N	N	0	N	00	N
57	20240422	090223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	0	3	0.00	1206660	91	0.27	13260	13260	13260	17230	9290	13260	13260.00	1.41	0	-5	13560	13410	13240	13090	12920	13325	13005	58	3970	500	9810	10	1	11600000	1538	8.83	0.94	12	0.00	1502.00	14069.00	16790	20230803	-21.02	11440	20230927	15.91	14360	-7.66	20240105	12670	4.66	20240125	16790	-21.02	20230803	11440	15.91	20230927	2.41	N	006890	500	58 억		163346	N	N	0	N	00	N
58	20240419	160217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-20	5	-0.15	438740020	33149	150.99	13280	13390	13070	17260	9300	13280	13235.38	1.38	0	2404	13440	13360	13210	13130	12980	13400	13170	58	3980	500	9820	10	1	11600000	1538	8.83	0.94	12	0.29	1502.00	14069.00	16790	20230803	-21.02	11440	20230927	15.91	14360	-7.66	20240105	12670	4.66	20240125	16790	-21.02	20230803	11440	15.91	20230927	2.43	N	006890	500	58 억		160216	N	N	0	N	00	N
59	20240419	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-20	5	-0.15	411987180	31130	141.79	13280	13390	13070	17260	9300	13280	13234.41	1.38	0	3010	13440	13360	13210	13130	12980	13400	13170	58	3980	500	9820	10	1	11600000	1538	8.83	0.94	12	0.27	1502.00	14069.00	16790	20230803	-21.02	11440	20230927	15.91	14360	-7.66	20240105	12670	4.66	20240125	16790	-21.02	20230803	11440	15.91	20230927	2.43	N	006890	500	58 억		160216	N	N	0	N	00	N
60	20240419	140215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	0	3	0.00	365624380	27623	125.82	13280	13390	13070	17260	9300	13280	13236.23	1.38	0	2650	13440	13360	13210	13130	12980	13400	13170	58	3980	500	9820	10	1	11600000	1540	8.84	0.94	12	0.24	1502.00	14069.00	16790	20230803	-20.91	11440	20230927	16.08	14360	-7.52	20240105	12670	4.81	20240125	16790	-20.91	20230803	11440	16.08	20230927	2.43	N	006890	500	58 억		160216	N	N	0	N	00	N
61	20240419	130218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13250	-30	5	-0.23	340084950	25698	117.05	13280	13390	13070	17260	9300	13280	13233.91	1.38	0	2205	13440	13360	13210	13130	12980	13400	13170	58	3980	500	9820	10	1	11600000	1537	8.82	0.94	12	0.22	1502.00	14069.00	16790	20230803	-21.08	11440	20230927	15.82	14360	-7.73	20240105	12670	4.58	20240125	16790	-21.08	20230803	11440	15.82	20230927	2.43	N	006890	500	58 억		160216	N	N	0	N	00	N
62	20240419	120216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-210	5	-1.58	287055240	21677	98.73	13280	13390	13070	17260	9300	13280	13242.39	1.38	0	1302	13440	13360	13210	13130	12980	13400	13170	58	3980	500	9820	10	1	11600000	1516	8.70	0.93	12	0.19	1502.00	14069.00	16790	20230803	-22.16	11440	20230927	14.25	14360	-8.98	20240105	12670	3.16	20240125	16790	-22.16	20230803	11440	14.25	20230927	2.43	N	006890	500	58 억		160216	N	N	0	N	00	N
63	20240419	110216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13250	-30	5	-0.23	179771610	13503	61.50	13280	13390	13190	17260	9300	13280	13313.46	1.38	0	1101	13440	13360	13210	13130	12980	13400	13170	58	3980	500	9820	10	1	11600000	1537	8.82	0.94	12	0.12	1502.00	14069.00	16790	20230803	-21.08	11440	20230927	15.82	14360	-7.73	20240105	12670	4.58	20240125	16790	-21.08	20230803	11440	15.82	20230927	2.43	N	006890	500	58 억		160216	N	N	0	N	00	N
64	20240419	100216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	0	3	0.00	114167840	8558	38.98	13280	13390	13200	17260	9300	13280	13340.48	1.38	0	2232	13440	13360	13210	13130	12980	13400	13170	58	3980	500	9820	10	1	11600000	1540	8.84	0.94	12	0.07	1502.00	14069.00	16790	20230803	-20.91	11440	20230927	16.08	14360	-7.52	20240105	12670	4.81	20240125	16790	-20.91	20230803	11440	16.08	20230927	2.43	N	006890	500	58 억		160216	N	N	0	N	00	N
65	20240419	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	10	2	0.08	1935470	146	0.66	13280	13300	13200	17260	9300	13280	13256.64	1.38	0	-9	13440	13360	13210	13130	12980	13400	13170	58	3980	500	9820	10	1	11600000	1542	8.85	0.94	12	0.00	1502.00	14069.00	16790	20230803	-20.85	11440	20230927	16.17	14360	-7.45	20240105	12670	4.89	20240125	16790	-20.85	20230803	11440	16.17	20230927	2.43	N	006890	500	58 억		160216	N	N	0	N	00	N
66	20240418	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	170	2	1.30	288618650	21855	109.64	13060	13290	13060	17040	9180	13110	13206.07	1.34	0	4116	13363	13236	13043	12916	12723	13300	12980	58	3930	500	9700	10	1	11600000	1540	8.84	0.94	12	0.19	1502.00	14069.00	16790	20230803	-20.91	11440	20230927	16.08	14360	-7.52	20240105	12670	4.81	20240125	16790	-20.91	20230803	11440	16.08	20230927	2.39	N	006890	500	58 억		155808	N	N	0	N	00	N
67	20240418	150215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13250	140	2	1.07	265354890	20102	100.85	13060	13290	13060	17040	9180	13110	13200.42	1.34	0	3630	13363	13236	13043	12916	12723	13300	12980	58	3930	500	9700	10	1	11600000	1537	8.82	0.94	12	0.17	1502.00	14069.00	16790	20230803	-21.08	11440	20230927	15.82	14360	-7.73	20240105	12670	4.58	20240125	16790	-21.08	20230803	11440	15.82	20230927	2.39	N	006890	500	58 억		155808	N	N	0	N	00	N
68	20240418	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	110	2	0.84	229671550	17402	87.30	13060	13290	13060	17040	9180	13110	13198.00	1.34	0	2753	13363	13236	13043	12916	12723	13300	12980	58	3930	500	9700	10	1	11600000	1534	8.80	0.94	12	0.15	1502.00	14069.00	16790	20230803	-21.26	11440	20230927	15.56	14360	-7.94	20240105	12670	4.34	20240125	16790	-21.26	20230803	11440	15.56	20230927	2.39	N	006890	500	58 억		155808	N	N	0	N	00	N
69	20240418	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	170	2	1.30	177862990	13486	67.66	13060	13290	13060	17040	9180	13110	13188.71	1.34	0	2298	13363	13236	13043	12916	12723	13300	12980	58	3930	500	9700	10	1	11600000	1540	8.84	0.94	12	0.12	1502.00	14069.00	16790	20230803	-20.91	11440	20230927	16.08	14360	-7.52	20240105	12670	4.81	20240125	16790	-20.91	20230803	11440	16.08	20230927	2.39	N	006890	500	58 억		155808	N	N	0	N	00	N
70	20240418	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	130	2	0.99	132648820	10077	50.55	13060	13250	13060	17040	9180	13110	13163.52	1.34	0	2200	13363	13236	13043	12916	12723	13300	12980	58	3930	500	9700	10	1	11600000	1536	8.81	0.94	12	0.09	1502.00	14069.00	16790	20230803	-21.14	11440	20230927	15.73	14360	-7.80	20240105	12670	4.50	20240125	16790	-21.14	20230803	11440	15.73	20230927	2.39	N	006890	500	58 억		155808	N	N	0	N	00	N
71	20240418	110216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	110	2	0.84	106421170	8095	40.61	13060	13220	13060	17040	9180	13110	13146.53	1.34	0	2200	13363	13236	13043	12916	12723	13300	12980	58	3930	500	9700	10	1	11600000	1534	8.80	0.94	12	0.07	1502.00	14069.00	16790	20230803	-21.26	11440	20230927	15.56	14360	-7.94	20240105	12670	4.34	20240125	16790	-21.26	20230803	11440	15.56	20230927	2.39	N	006890	500	58 억		155808	N	N	0	N	00	N
72	20240418	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13170	60	2	0.46	71640770	5456	27.37	13060	13190	13060	17040	9180	13110	13130.64	1.34	0	2106	13363	13236	13043	12916	12723	13300	12980	58	3930	500	9700	10	1	11600000	1528	8.77	0.94	12	0.05	1502.00	14069.00	16790	20230803	-21.56	11440	20230927	15.12	14360	-8.29	20240105	12670	3.95	20240125	16790	-21.56	20230803	11440	15.12	20230927	2.39	N	006890	500	58 억		155808	N	N	0	N	00	N
73	20240418	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	0	3	0.00	1136270	87	0.44	13060	13110	13060	17040	9180	13110	13060.57	1.34	0	0	13363	13236	13043	12916	12723	13300	12980	58	3930	500	9700	10	1	11600000	1521	8.73	0.93	12	0.00	1502.00	14069.00	16790	20230803	-21.92	11440	20230927	14.60	14360	-8.70	20240105	12670	3.47	20240125	16790	-21.92	20230803	11440	14.60	20230927	2.39	N	006890	500	58 억		155808	N	N	0	N	00	N
74	20240417	160213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	230	2	1.79	256297420	19632	20.80	12930	13170	12850	16740	9020	12880	13055.05	1.35	0	-1939	13680	13280	13070	12670	12460	13175	12565	58	3860	500	9530	10	1	11600000	1521	8.73	0.93	12	0.17	1502.00	14069.00	16790	20230803	-21.92	11440	20230927	14.60	14360	-8.70	20240105	12670	3.47	20240125	16790	-21.92	20230803	11440	14.60	20230927	2.40	N	006890	500	58 억		156366	N	N	0	N	00	N
75	20240417	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	260	2	2.02	237552950	18202	19.29	12930	13170	12850	16740	9020	12880	13050.93	1.35	0	-1845	13680	13280	13070	12670	12460	13175	12565	58	3860	500	9530	10	1	11600000	1524	8.75	0.93	12	0.16	1502.00	14069.00	16790	20230803	-21.74	11440	20230927	14.86	14360	-8.50	20240105	12670	3.71	20240125	16790	-21.74	20230803	11440	14.86	20230927	2.40	N	006890	500	58 억		156366	N	N	0	N	00	N
76	20240417	140215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	260	2	2.02	215687500	16538	17.53	12930	13170	12850	16740	9020	12880	13041.93	1.35	0	-1918	13680	13280	13070	12670	12460	13175	12565	58	3860	500	9530	10	1	11600000	1524	8.75	0.93	12	0.14	1502.00	14069.00	16790	20230803	-21.74	11440	20230927	14.86	14360	-8.50	20240105	12670	3.71	20240125	16790	-21.74	20230803	11440	14.86	20230927	2.40	N	006890	500	58 억		156366	N	N	0	N	00	N
77	20240417	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	220	2	1.71	180668990	13872	14.70	12930	13130	12850	16740	9020	12880	13024.00	1.35	0	-1600	13680	13280	13070	12670	12460	13175	12565	58	3860	500	9530	10	1	11600000	1520	8.72	0.93	12	0.12	1502.00	14069.00	16790	20230803	-21.98	11440	20230927	14.51	14360	-8.77	20240105	12670	3.39	20240125	16790	-21.98	20230803	11440	14.51	20230927	2.40	N	006890	500	58 억		156366	N	N	0	N	00	N
78	20240417	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	170	2	1.32	158836170	12205	12.93	12930	13130	12850	16740	9020	12880	13014.02	1.35	0	-720	13680	13280	13070	12670	12460	13175	12565	58	3860	500	9530	10	1	11600000	1514	8.69	0.93	12	0.11	1502.00	14069.00	16790	20230803	-22.28	11440	20230927	14.07	14360	-9.12	20240105	12670	3.00	20240125	16790	-22.28	20230803	11440	14.07	20230927	2.40	N	006890	500	58 억		156366	N	N	0	N	00	N
79	20240417	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	210	2	1.63	135839790	10449	11.07	12930	13100	12850	16740	9020	12880	13000.27	1.35	0	-232	13680	13280	13070	12670	12460	13175	12565	58	3860	500	9530	10	1	11600000	1518	8.72	0.93	12	0.09	1502.00	14069.00	16790	20230803	-22.04	11440	20230927	14.42	14360	-8.84	20240105	12670	3.31	20240125	16790	-22.04	20230803	11440	14.42	20230927	2.40	N	006890	500	58 억		156366	N	N	0	N	00	N
80	20240417	100214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	200	2	1.55	77988850	6006	6.36	12930	13100	12850	16740	9020	12880	12985.16	1.35	0	-41	13680	13280	13070	12670	12460	13175	12565	58	3860	500	9530	10	1	11600000	1517	8.71	0.93	12	0.05	1502.00	14069.00	16790	20230803	-22.10	11440	20230927	14.34	14360	-8.91	20240105	12670	3.24	20240125	16790	-22.10	20230803	11440	14.34	20230927	2.40	N	006890	500	58 억		156366	N	N	0	N	00	N
81	20240417	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12850	-30	5	-0.23	14377620	1115	1.18	12930	12940	12850	16740	9020	12880	12894.73	1.35	0	-301	13680	13280	13070	12670	12460	13175	12565	58	3860	500	9530	10	1	11600000	1491	8.56	0.91	12	0.01	1502.00	14069.00	16790	20230803	-23.47	11440	20230927	12.33	14360	-10.52	20240105	12670	1.42	20240125	16790	-23.47	20230803	11440	12.33	20230927	2.40	N	006890	500	58 억		156366	N	N	0	N	00	N
82	20240416	160216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12880	-560	5	-4.17	1238151840	94278	560.81	13440	13470	12860	17470	9410	13440	13133.16	1.43	0	-8755	13600	13520	13410	13330	13220	13465	13275	58	4030	500	9940	10	1	11600000	1494	8.58	0.92	12	0.81	1502.00	14069.00	16790	20230803	-23.29	11440	20230927	12.59	14360	-10.31	20240105	12670	1.66	20240125	16790	-23.29	20230803	11440	12.59	20230927	2.46	N	006890	500	58 억		166218	N	N	0	N	00	N
83	20240416	150215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	-490	5	-3.65	1096721060	83316	495.60	13440	13470	12900	17470	9410	13440	13163.39	1.43	0	-6496	13600	13520	13410	13330	13220	13465	13275	58	4030	500	9940	10	1	11600000	1502	8.62	0.92	12	0.72	1502.00	14069.00	16790	20230803	-22.87	11440	20230927	13.20	14360	-9.82	20240105	12670	2.21	20240125	16790	-22.87	20230803	11440	13.20	20230927	2.46	N	006890	500	58 억		166218	N	N	0	N	00	N
84	20240416	140214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-440	5	-3.27	869477670	65769	391.23	13440	13470	12990	17470	9410	13440	13220.17	1.43	0	-6414	13600	13520	13410	13330	13220	13465	13275	58	4030	500	9940	10	1	11600000	1508	8.66	0.92	12	0.57	1502.00	14069.00	16790	20230803	-22.57	11440	20230927	13.64	14360	-9.47	20240105	12670	2.60	20240125	16790	-22.57	20230803	11440	13.64	20230927	2.46	N	006890	500	58 억		166218	N	N	0	N	00	N
85	20240416	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	-300	5	-2.23	654951160	49321	293.39	13440	13470	13100	17470	9410	13440	13279.36	1.43	0	-6336	13600	13520	13410	13330	13220	13465	13275	58	4030	500	9940	10	1	11600000	1524	8.75	0.93	12	0.43	1502.00	14069.00	16790	20230803	-21.74	11440	20230927	14.86	14360	-8.50	20240105	12670	3.71	20240125	16790	-21.74	20230803	11440	14.86	20230927	2.46	N	006890	500	58 억		166218	N	N	0	N	00	N
86	20240416	120217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	-310	5	-2.31	586466760	44104	262.35	13440	13470	13100	17470	9410	13440	13297.36	1.43	0	-4903	13600	13520	13410	13330	13220	13465	13275	58	4030	500	9940	10	1	11600000	1523	8.74	0.93	12	0.38	1502.00	14069.00	16790	20230803	-21.80	11440	20230927	14.77	14360	-8.57	20240105	12670	3.63	20240125	16790	-21.80	20230803	11440	14.77	20230927	2.46	N	006890	500	58 억		166218	N	N	0	N	00	N
87	20240416	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	-210	5	-1.56	478646620	35916	213.65	13440	13470	13200	17470	9410	13440	13326.84	1.43	0	-3949	13600	13520	13410	13330	13220	13465	13275	58	4030	500	9940	10	1	11600000	1535	8.81	0.94	12	0.31	1502.00	14069.00	16790	20230803	-21.20	11440	20230927	15.65	14360	-7.87	20240105	12670	4.42	20240125	16790	-21.20	20230803	11440	15.65	20230927	2.46	N	006890	500	58 억		166218	N	N	0	N	00	N
88	20240416	100214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-60	5	-0.45	171451820	12804	76.16	13440	13470	13310	17470	9410	13440	13390.49	1.43	0	1134	13600	13520	13410	13330	13220	13465	13275	58	4030	500	9940	10	1	11600000	1552	8.91	0.95	12	0.11	1502.00	14069.00	16790	20230803	-20.31	11440	20230927	16.96	14360	-6.82	20240105	12670	5.60	20240125	16790	-20.31	20230803	11440	16.96	20230927	2.46	N	006890	500	58 억		166218	N	N	0	N	00	N
89	20240416	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-60	5	-0.45	1364830	102	0.61	13440	13440	13330	17470	9410	13440	13380.69	1.43	0	-26	13600	13520	13410	13330	13220	13465	13275	58	4030	500	9940	10	1	11600000	1552	8.91	0.95	12	0.00	1502.00	14069.00	16790	20230803	-20.31	11440	20230927	16.96	14360	-6.82	20240105	12670	5.60	20240125	16790	-20.31	20230803	11440	16.96	20230927	2.46	N	006890	500	58 억		166218	N	N	0	N	00	N
90	20240415	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	-50	5	-0.37	225089590	16810	67.69	13490	13490	13300	17530	9450	13490	13390.22	1.45	0	-2119	13616	13552	13466	13402	13316	13585	13435	58	4040	500	9980	10	1	11600000	1559	8.95	0.96	12	0.14	1502.00	14069.00	16790	20230803	-19.95	11440	20230927	17.48	14360	-6.41	20240105	12670	6.08	20240125	16790	-19.95	20230803	11440	17.48	20230927	2.49	N	006890	500	58 억		168402	N	N	33	N	00	N
91	20240415	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	-60	5	-0.44	204145800	15250	61.41	13490	13490	13300	17530	9450	13490	13386.61	1.45	0	-1954	13616	13552	13466	13402	13316	13585	13435	58	4040	500	9980	10	1	11600000	1558	8.94	0.95	12	0.13	1502.00	14069.00	16790	20230803	-20.01	11440	20230927	17.40	14360	-6.48	20240105	12670	6.00	20240125	16790	-20.01	20230803	11440	17.40	20230927	2.49	N	006890	500	58 억		168402	N	N	33	N	00	N
92	20240415	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-90	5	-0.67	184374580	13776	55.47	13490	13490	13300	17530	9450	13490	13383.75	1.45	0	-1897	13616	13552	13466	13402	13316	13585	13435	58	4040	500	9980	10	1	11600000	1554	8.92	0.95	12	0.12	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.49	N	006890	500	58 억		168402	N	N	33	N	00	N
93	20240415	130212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-90	5	-0.67	176817550	13212	53.20	13490	13490	13300	17530	9450	13490	13383.10	1.45	0	-1864	13616	13552	13466	13402	13316	13585	13435	58	4040	500	9980	10	1	11600000	1554	8.92	0.95	12	0.11	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.49	N	006890	500	58 억		168402	N	N	33	N	00	N
94	20240415	120213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	-80	5	-0.59	160496930	11994	48.30	13490	13490	13300	17530	9450	13490	13381.43	1.45	0	-1725	13616	13552	13466	13402	13316	13585	13435	58	4040	500	9980	10	1	11600000	1556	8.93	0.95	12	0.10	1502.00	14069.00	16790	20230803	-20.13	11440	20230927	17.22	14360	-6.62	20240105	12670	5.84	20240125	16790	-20.13	20230803	11440	17.22	20230927	2.49	N	006890	500	58 억		168402	N	N	33	N	00	N
95	20240415	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	-40	5	-0.30	141274230	10560	42.52	13490	13490	13300	17530	9450	13490	13378.24	1.45	0	-1195	13616	13552	13466	13402	13316	13585	13435	58	4040	500	9980	10	1	11600000	1560	8.95	0.96	12	0.09	1502.00	14069.00	16790	20230803	-19.89	11440	20230927	17.57	14360	-6.34	20240105	12670	6.16	20240125	16790	-19.89	20230803	11440	17.57	20230927	2.49	N	006890	500	58 억		168402	N	N	33	N	00	N
96	20240415	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	-80	5	-0.59	102679040	7685	30.95	13490	13490	13300	17530	9450	13490	13360.97	1.45	0	-1158	13616	13552	13466	13402	13316	13585	13435	58	4040	500	9980	10	1	11600000	1556	8.93	0.95	12	0.07	1502.00	14069.00	16790	20230803	-20.13	11440	20230927	17.22	14360	-6.62	20240105	12670	5.84	20240125	16790	-20.13	20230803	11440	17.22	20230927	2.49	N	006890	500	58 억		168402	N	N	33	N	00	N
97	20240415	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-150	5	-1.11	15518190	1160	4.67	13490	13490	13300	17530	9450	13490	13377.75	1.45	0	-113	13616	13552	13466	13402	13316	13585	13435	58	4040	500	9980	10	1	11600000	1547	8.88	0.95	12	0.01	1502.00	14069.00	16790	20230803	-20.55	11440	20230927	16.61	14360	-7.10	20240105	12670	5.29	20240125	16790	-20.55	20230803	11440	16.61	20230927	2.49	N	006890	500	58 억		168402	N	N	33	N	00	N
98	20240412	160213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	90	2	0.67	332916920	24741	77.34	13400	13530	13380	17420	9380	13400	13456.08	1.39	0	7147	13553	13476	13373	13296	13193	13490	13310	58	4020	500	9910	10	1	11600000	1565	8.98	0.96	12	0.21	1502.00	14069.00	16790	20230803	-19.65	11440	20230927	17.92	14360	-6.06	20240105	12670	6.47	20240125	16790	-19.65	20230803	11440	17.92	20230927	2.53	N	006890	500	58 억		161391	N	N	33	N	00	N
99	20240412	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13470	70	2	0.52	314427050	23369	73.05	13400	13530	13380	17420	9380	13400	13454.88	1.39	0	6893	13553	13476	13373	13296	13193	13490	13310	58	4020	500	9910	10	1	11600000	1563	8.97	0.96	12	0.20	1502.00	14069.00	16790	20230803	-19.77	11440	20230927	17.74	14360	-6.20	20240105	12670	6.31	20240125	16790	-19.77	20230803	11440	17.74	20230927	2.53	N	006890	500	58 억		161391	N	N	0	N	00	N
100	20240412	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	90	2	0.67	283743130	21091	65.93	13400	13530	13380	17420	9380	13400	13453.28	1.39	0	7061	13553	13476	13373	13296	13193	13490	13310	58	4020	500	9910	10	1	11600000	1565	8.98	0.96	12	0.18	1502.00	14069.00	16790	20230803	-19.65	11440	20230927	17.92	14360	-6.06	20240105	12670	6.47	20240125	16790	-19.65	20230803	11440	17.92	20230927	2.53	N	006890	500	58 억		161391	N	N	0	N	00	N
101	20240412	130212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	100	2	0.75	243647460	18118	56.63	13400	13530	13380	17420	9380	13400	13447.81	1.39	0	6442	13553	13476	13373	13296	13193	13490	13310	58	4020	500	9910	10	1	11600000	1566	8.99	0.96	12	0.16	1502.00	14069.00	16790	20230803	-19.59	11440	20230927	18.01	14360	-5.99	20240105	12670	6.55	20240125	16790	-19.59	20230803	11440	18.01	20230927	2.53	N	006890	500	58 억		161391	N	N	0	N	00	N
102	20240412	120213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	100	2	0.75	189434690	14103	44.08	13400	13500	13380	17420	9380	13400	13432.23	1.39	0	5733	13553	13476	13373	13296	13193	13490	13310	58	4020	500	9910	10	1	11600000	1566	8.99	0.96	12	0.12	1502.00	14069.00	16790	20230803	-19.59	11440	20230927	18.01	14360	-5.99	20240105	12670	6.55	20240125	16790	-19.59	20230803	11440	18.01	20230927	2.53	N	006890	500	58 억		161391	N	N	0	N	00	N
103	20240412	110211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	30	2	0.22	124416990	9280	29.01	13400	13450	13380	17420	9380	13400	13407.00	1.39	0	2486	13553	13476	13373	13296	13193	13490	13310	58	4020	500	9910	10	1	11600000	1558	8.94	0.95	12	0.08	1502.00	14069.00	16790	20230803	-20.01	11440	20230927	17.40	14360	-6.48	20240105	12670	6.00	20240125	16790	-20.01	20230803	11440	17.40	20230927	2.53	N	006890	500	58 억		161391	N	N	0	N	00	N
104	20240412	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	40	2	0.30	55033670	4104	12.83	13400	13450	13380	17420	9380	13400	13409.76	1.39	0	1370	13553	13476	13373	13296	13193	13490	13310	58	4020	500	9910	10	1	11600000	1559	8.95	0.96	12	0.04	1502.00	14069.00	16790	20230803	-19.95	11440	20230927	17.48	14360	-6.41	20240105	12670	6.08	20240125	16790	-19.95	20230803	11440	17.48	20230927	2.53	N	006890	500	58 억		161391	N	N	0	N	00	N
105	20240412	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	0	3	0.00	7178350	536	1.68	13400	13400	13390	17420	9380	13400	13392.44	1.39	0	-423	13553	13476	13373	13296	13193	13490	13310	58	4020	500	9910	10	1	11600000	1554	8.92	0.95	12	0.00	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.53	N	006890	500	58 억		161391	N	N	0	N	00	N
106	20240411	160210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-40	5	-0.30	426546850	31921	121.69	13400	13450	13270	17470	9410	13440	13362.57	1.36	0	3123	13540	13490	13390	13340	13240	13515	13365	58	4030	500	9940	10	1	11600000	1554	8.92	0.95	12	0.28	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.55	N	006890	500	58 억		158268	N	N	51	N	00	N
107	20240411	150214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-40	5	-0.30	365250370	27334	104.20	13400	13450	13270	17470	9410	13440	13362.49	1.36	0	2939	13540	13490	13390	13340	13240	13515	13365	58	4030	500	9940	10	1	11600000	1554	8.92	0.95	12	0.24	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.55	N	006890	500	58 억		158268	N	N	51	N	00	N
108	20240411	140217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	-50	5	-0.37	336923160	25215	96.13	13400	13450	13270	17470	9410	13440	13362.01	1.36	0	2330	13540	13490	13390	13340	13240	13515	13365	58	4030	500	9940	10	1	11600000	1553	8.91	0.95	12	0.22	1502.00	14069.00	16790	20230803	-20.25	11440	20230927	17.05	14360	-6.75	20240105	12670	5.68	20240125	16790	-20.25	20230803	11440	17.05	20230927	2.55	N	006890	500	58 억		158268	N	N	51	N	00	N
109	20240411	130209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	-20	5	-0.15	312048960	23360	89.05	13400	13450	13270	17470	9410	13440	13358.25	1.36	0	1878	13540	13490	13390	13340	13240	13515	13365	58	4030	500	9940	10	1	11600000	1557	8.93	0.95	12	0.20	1502.00	14069.00	16790	20230803	-20.07	11440	20230927	17.31	14360	-6.55	20240105	12670	5.92	20240125	16790	-20.07	20230803	11440	17.31	20230927	2.55	N	006890	500	58 억		158268	N	N	51	N	00	N
110	20240411	120211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	-50	5	-0.37	303211060	22700	86.54	13400	13450	13270	17470	9410	13440	13357.31	1.36	0	1641	13540	13490	13390	13340	13240	13515	13365	58	4030	500	9940	10	1	11600000	1553	8.91	0.95	12	0.20	1502.00	14069.00	16790	20230803	-20.25	11440	20230927	17.05	14360	-6.75	20240105	12670	5.68	20240125	16790	-20.25	20230803	11440	17.05	20230927	2.55	N	006890	500	58 억		158268	N	N	51	N	00	N
111	20240411	110210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-40	5	-0.30	198332790	14864	56.67	13400	13450	13270	17470	9410	13440	13343.15	1.36	0	-872	13540	13490	13390	13340	13240	13515	13365	58	4030	500	9940	10	1	11600000	1554	8.92	0.95	12	0.13	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.55	N	006890	500	58 억		158268	N	N	51	N	00	N
112	20240411	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	-90	5	-0.67	150176420	11272	42.97	13400	13450	13270	17470	9410	13440	13322.94	1.36	0	-428	13540	13490	13390	13340	13240	13515	13365	58	4030	500	9940	10	1	11600000	1549	8.89	0.95	12	0.10	1502.00	14069.00	16790	20230803	-20.49	11440	20230927	16.70	14360	-7.03	20240105	12670	5.37	20240125	16790	-20.49	20230803	11440	16.70	20230927	2.55	N	006890	500	58 억		158268	N	N	51	N	00	N
113	20240411	090211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-60	5	-0.45	2143350	160	0.61	13400	13400	13380	17470	9410	13440	13395.38	1.36	0	-28	13540	13490	13390	13340	13240	13515	13365	58	4030	500	9940	10	1	11600000	1552	8.91	0.95	12	0.00	1502.00	14069.00	16790	20230803	-20.31	11440	20230927	16.96	14360	-6.82	20240105	12670	5.60	20240125	16790	-20.31	20230803	11440	16.96	20230927	2.55	N	006890	500	58 억		158268	N	N	51	N	00	N
114	20240409	160208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	80	2	0.60	349916720	26214	69.32	13320	13440	13290	17360	9360	13360	13348.47	1.37	0	2121	13686	13522	13406	13242	13126	13465	13185	58	4000	500	9880	10	1	11600000	1559	8.95	0.96	12	0.23	1502.00	14069.00	16790	20230803	-19.95	11440	20230927	17.48	14360	-6.41	20240105	12670	6.08	20240125	16790	-19.95	20230803	11440	17.48	20230927	2.56	N	006890	500	58 억		159223	N	N	51	N	00	N
115	20240409	150210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	70	2	0.52	336571390	25220	66.69	13320	13440	13290	17360	9360	13360	13345.42	1.37	0	1539	13686	13522	13406	13242	13126	13465	13185	58	4000	500	9880	10	1	11600000	1558	8.94	0.95	12	0.22	1502.00	14069.00	16790	20230803	-20.01	11440	20230927	17.40	14360	-6.48	20240105	12670	6.00	20240125	16790	-20.01	20230803	11440	17.40	20230927	2.56	N	006890	500	58 억		159223	N	N	34	N	00	N
116	20240409	140211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	0	3	0.00	291233220	21838	57.74	13320	13390	13290	17360	9360	13360	13336.08	1.37	0	-978	13686	13522	13406	13242	13126	13465	13185	58	4000	500	9880	10	1	11600000	1550	8.89	0.95	12	0.19	1502.00	14069.00	16790	20230803	-20.43	11440	20230927	16.78	14360	-6.96	20240105	12670	5.45	20240125	16790	-20.43	20230803	11440	16.78	20230927	2.56	N	006890	500	58 억		159223	N	N	34	N	00	N
117	20240409	130210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	-50	5	-0.37	175207500	13145	34.76	13320	13390	13290	17360	9360	13360	13328.83	1.37	0	-1134	13686	13522	13406	13242	13126	13465	13185	58	4000	500	9880	10	1	11600000	1544	8.86	0.95	12	0.11	1502.00	14069.00	16790	20230803	-20.73	11440	20230927	16.35	14360	-7.31	20240105	12670	5.05	20240125	16790	-20.73	20230803	11440	16.35	20230927	2.56	N	006890	500	58 억		159223	N	N	34	N	00	N
118	20240409	120210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-20	5	-0.15	141681950	10626	28.10	13320	13390	13300	17360	9360	13360	13333.52	1.37	0	-376	13686	13522	13406	13242	13126	13465	13185	58	4000	500	9880	10	1	11600000	1547	8.88	0.95	12	0.09	1502.00	14069.00	16790	20230803	-20.55	11440	20230927	16.61	14360	-7.10	20240105	12670	5.29	20240125	16790	-20.55	20230803	11440	16.61	20230927	2.56	N	006890	500	58 억		159223	N	N	34	N	00	N
119	20240409	110211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	20	2	0.15	125486470	9411	24.88	13320	13390	13300	17360	9360	13360	13334.02	1.37	0	-241	13686	13522	13406	13242	13126	13465	13185	58	4000	500	9880	10	1	11600000	1552	8.91	0.95	12	0.08	1502.00	14069.00	16790	20230803	-20.31	11440	20230927	16.96	14360	-6.82	20240105	12670	5.60	20240125	16790	-20.31	20230803	11440	16.96	20230927	2.56	N	006890	500	58 억		159223	N	N	34	N	00	N
120	20240409	100209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13370	10	2	0.07	91571270	6864	18.15	13320	13370	13300	17360	9360	13360	13340.80	1.37	0	60	13686	13522	13406	13242	13126	13465	13185	58	4000	500	9880	10	1	11600000	1551	8.90	0.95	12	0.06	1502.00	14069.00	16790	20230803	-20.37	11440	20230927	16.87	14360	-6.89	20240105	12670	5.52	20240125	16790	-20.37	20230803	11440	16.87	20230927	2.56	N	006890	500	58 억		159223	N	N	34	N	00	N
121	20240409	090212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	-30	5	-0.22	1359590	102	0.27	13320	13360	13320	17360	9360	13360	13329.31	1.37	0	-71	13686	13522	13406	13242	13126	13465	13185	58	4000	500	9880	10	1	11600000	1546	8.87	0.95	12	0.00	1502.00	14069.00	16790	20230803	-20.61	11440	20230927	16.52	14360	-7.17	20240105	12670	5.21	20240125	16790	-20.61	20230803	11440	16.52	20230927	2.56	N	006890	500	58 억		159223	N	N	34	N	00	N
122	20240408	160210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	-160	5	-1.18	502901190	37648	194.55	13570	13570	13290	17570	9470	13520	13357.98	1.42	0	-4919	13633	13576	13463	13406	13293	13605	13435	58	4050	500	10000	10	1	11600000	1550	8.89	0.95	12	0.32	1502.00	14069.00	16790	20230803	-20.43	11440	20230927	16.78	14360	-6.96	20240105	12670	5.45	20240125	16790	-20.43	20230803	11440	16.78	20230927	2.58	N	006890	500	58 억		164232	N	N	34	N	00	N
123	20240408	150210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-180	5	-1.33	442509360	33113	171.12	13570	13570	13300	17570	9470	13520	13363.61	1.42	0	-4172	13633	13576	13463	13406	13293	13605	13435	58	4050	500	10000	10	1	11600000	1547	8.88	0.95	12	0.29	1502.00	14069.00	16790	20230803	-20.55	11440	20230927	16.61	14360	-7.10	20240105	12670	5.29	20240125	16790	-20.55	20230803	11440	16.61	20230927	2.58	N	006890	500	58 억		164232	N	N	101	N	00	N
124	20240408	140210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-140	5	-1.04	353710710	26449	136.68	13570	13570	13300	17570	9470	13520	13373.31	1.42	0	-2622	13633	13576	13463	13406	13293	13605	13435	58	4050	500	10000	10	1	11600000	1552	8.91	0.95	12	0.23	1502.00	14069.00	16790	20230803	-20.31	11440	20230927	16.96	14360	-6.82	20240105	12670	5.60	20240125	16790	-20.31	20230803	11440	16.96	20230927	2.58	N	006890	500	58 억		164232	N	N	101	N	00	N
125	20240408	130210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	-110	5	-0.81	342095750	25581	132.19	13570	13570	13300	17570	9470	13520	13373.04	1.42	0	-2461	13633	13576	13463	13406	13293	13605	13435	58	4050	500	10000	10	1	11600000	1556	8.93	0.95	12	0.22	1502.00	14069.00	16790	20230803	-20.13	11440	20230927	17.22	14360	-6.62	20240105	12670	5.84	20240125	16790	-20.13	20230803	11440	17.22	20230927	2.58	N	006890	500	58 억		164232	N	N	101	N	00	N
126	20240408	120209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	-130	5	-0.96	244069650	18228	94.20	13570	13570	13320	17570	9470	13520	13389.82	1.42	0	-1558	13633	13576	13463	13406	13293	13605	13435	58	4050	500	10000	10	1	11600000	1553	8.91	0.95	12	0.16	1502.00	14069.00	16790	20230803	-20.25	11440	20230927	17.05	14360	-6.75	20240105	12670	5.68	20240125	16790	-20.25	20230803	11440	17.05	20230927	2.58	N	006890	500	58 억		164232	N	N	101	N	00	N
127	20240408	110210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	-90	5	-0.67	149868350	11178	57.76	13570	13570	13360	17570	9470	13520	13407.44	1.42	0	-1397	13633	13576	13463	13406	13293	13605	13435	58	4050	500	10000	10	1	11600000	1558	8.94	0.95	12	0.10	1502.00	14069.00	16790	20230803	-20.01	11440	20230927	17.40	14360	-6.48	20240105	12670	6.00	20240125	16790	-20.01	20230803	11440	17.40	20230927	2.58	N	006890	500	58 억		164232	N	N	101	N	00	N
128	20240408	100209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-120	5	-0.89	114976630	8574	44.31	13570	13570	13360	17570	9470	13520	13409.92	1.42	0	-1206	13633	13576	13463	13406	13293	13605	13435	58	4050	500	10000	10	1	11600000	1554	8.92	0.95	12	0.07	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.58	N	006890	500	58 억		164232	N	N	101	N	00	N
129	20240408	090210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	0	3	0.00	2681960	198	1.02	13570	13570	13520	17570	9470	13520	13545.25	1.42	0	-118	13633	13576	13463	13406	13293	13605	13435	58	4050	500	10000	10	1	11600000	1568	9.00	0.96	12	0.00	1502.00	14069.00	16790	20230803	-19.48	11440	20230927	18.18	14360	-5.85	20240105	12670	6.71	20240125	16790	-19.48	20230803	11440	18.18	20230927	2.58	N	006890	500	58 억		164232	N	N	101	N	00	N
130	20240405	160209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13520	40	2	0.30	257130200	19125	75.35	13480	13520	13350	17520	9440	13480	13444.72	1.41	0	106	13653	13566	13483	13396	13313	13610	13440	58	4040	500	9970	10	1	11600000	1568	9.00	0.96	12	0.16	1502.00	14069.00	16790	20230803	-19.48	11440	20230927	18.18	14360	-5.85	20240105	12670	6.71	20240125	16790	-19.48	20230803	11440	18.18	20230927	2.60	N	006890	500	58 억		163807	N	N	101	N	00	N
131	20240405	150209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13500	20	2	0.15	224848300	16734	65.93	13480	13520	13350	17520	9440	13480	13436.61	1.41	0	-546	13653	13566	13483	13396	13313	13610	13440	58	4040	500	9970	10	1	11600000	1566	8.99	0.96	12	0.14	1502.00	14069.00	16790	20230803	-19.59	11440	20230927	18.01	14360	-5.99	20240105	12670	6.55	20240125	16790	-19.59	20230803	11440	18.01	20230927	2.60	N	006890	500	58 억		163807	N	N	2	N	00	N
132	20240405	140209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13460	-20	5	-0.15	191813030	14284	56.28	13480	13520	13350	17520	9440	13480	13428.52	1.41	0	-836	13653	13566	13483	13396	13313	13610	13440	58	4040	500	9970	10	1	11600000	1561	8.96	0.96	12	0.12	1502.00	14069.00	16790	20230803	-19.83	11440	20230927	17.66	14360	-6.27	20240105	12670	6.24	20240125	16790	-19.83	20230803	11440	17.66	20230927	2.60	N	006890	500	58 억		163807	N	N	2	N	00	N
133	20240405	130208	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13460	-20	5	-0.15	155131370	11555	45.53	13480	13520	13350	17520	9440	13480	13425.48	1.41	0	-1278	13653	13566	13483	13396	13313	13610	13440	58	4040	500	9970	10	1	11600000	1561	8.96	0.96	12	0.10	1502.00	14069.00	16790	20230803	-19.83	11440	20230927	17.66	14360	-6.27	20240105	12670	6.24	20240125	16790	-19.83	20230803	11440	17.66	20230927	2.60	N	006890	500	58 억		163807	N	N	2	N	00	N
134	20240405	120209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13430	-50	5	-0.37	144979520	10799	42.55	13480	13520	13350	17520	9440	13480	13425.27	1.41	0	-1596	13653	13566	13483	13396	13313	13610	13440	58	4040	500	9970	10	1	11600000	1558	8.94	0.95	12	0.09	1502.00	14069.00	16790	20230803	-20.01	11440	20230927	17.40	14360	-6.48	20240105	12670	6.00	20240125	16790	-20.01	20230803	11440	17.40	20230927	2.60	N	006890	500	58 억		163807	N	N	2	N	00	N
135	20240405	110210	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13450	-30	5	-0.22	72969460	5423	21.37	13480	13520	13400	17520	9440	13480	13455.55	1.41	0	-1603	13653	13566	13483	13396	13313	13610	13440	58	4040	500	9970	10	1	11600000	1560	8.95	0.96	12	0.05	1502.00	14069.00	16790	20230803	-19.89	11440	20230927	17.57	14360	-6.34	20240105	12670	6.16	20240125	16790	-19.89	20230803	11440	17.57	20230927	2.60	N	006890	500	58 억		163807	N	N	2	N	00	N
136	20240405	100200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13490	10	2	0.07	45152050	3353	13.21	13480	13520	13400	17520	9440	13480	13466.16	1.41	0	-1376	13653	13566	13483	13396	13313	13610	13440	58	4040	500	9970	10	1	11600000	1565	8.98	0.96	12	0.03	1502.00	14069.00	16790	20230803	-19.65	11440	20230927	17.92	14360	-6.06	20240105	12670	6.47	20240125	16790	-19.65	20230803	11440	17.92	20230927	2.60	N	006890	500	58 억		163807	N	N	2	N	00	N
137	20240405	090208	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13480	0	3	0.00	161460	12	0.05	13480	13480	13440	17520	9440	13480	13455.00	1.41	0	-10	13653	13566	13483	13396	13313	13610	13440	58	4040	500	9970	10	1	11600000	1564	8.97	0.96	12	0.00	1502.00	14069.00	16790	20230803	-19.71	11440	20230927	17.83	14360	-6.13	20240105	12670	6.39	20240125	16790	-19.71	20230803	11440	17.83	20230927	2.60	N	006890	500	58 억		163807	N	N	2	N	00	N
138	20240404	160207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13480	60	2	0.45	340952420	25329	77.70	13420	13570	13400	17440	9400	13420	13460.95	1.37	0	5031	13660	13540	13440	13320	13220	13490	13270	58	4020	500	9930	10	1	11600000	1564	8.97	0.96	12	0.22	1502.00	14069.00	16790	20230803	-19.71	11440	20230927	17.83	14360	-6.13	20240105	12670	6.39	20240125	16790	-19.71	20230803	11440	17.83	20230927	2.60	N	006890	500	58 억		158937	N	N	2	N	00	N
139	20240404	150208	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13440	20	2	0.15	332965630	24736	75.88	13420	13570	13400	17440	9400	13420	13460.77	1.37	0	5055	13660	13540	13440	13320	13220	13490	13270	58	4020	500	9930	10	1	11600000	1559	8.95	0.96	12	0.21	1502.00	14069.00	16790	20230803	-19.95	11440	20230927	17.48	14360	-6.41	20240105	12670	6.08	20240125	16790	-19.95	20230803	11440	17.48	20230927	2.60	N	006890	500	58 억		158937	N	N	4	N	00	N
140	20240404	140207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13450	30	2	0.22	286667670	21284	65.29	13420	13570	13420	17440	9400	13420	13468.69	1.37	0	3685	13660	13540	13440	13320	13220	13490	13270	58	4020	500	9930	10	1	11600000	1560	8.95	0.96	12	0.18	1502.00	14069.00	16790	20230803	-19.89	11440	20230927	17.57	14360	-6.34	20240105	12670	6.16	20240125	16790	-19.89	20230803	11440	17.57	20230927	2.60	N	006890	500	58 억		158937	N	N	4	N	00	N
141	20240404	130206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13490	70	2	0.52	239976910	17807	54.63	13420	13570	13420	17440	9400	13420	13476.55	1.37	0	3622	13660	13540	13440	13320	13220	13490	13270	58	4020	500	9930	10	1	11600000	1565	8.98	0.96	12	0.15	1502.00	14069.00	16790	20230803	-19.65	11440	20230927	17.92	14360	-6.06	20240105	12670	6.47	20240125	16790	-19.65	20230803	11440	17.92	20230927	2.60	N	006890	500	58 억		158937	N	N	4	N	00	N
142	20240404	120206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13480	60	2	0.45	215669470	16006	49.10	13420	13570	13420	17440	9400	13420	13474.29	1.37	0	3964	13660	13540	13440	13320	13220	13490	13270	58	4020	500	9930	10	1	11600000	1564	8.97	0.96	12	0.14	1502.00	14069.00	16790	20230803	-19.71	11440	20230927	17.83	14360	-6.13	20240105	12670	6.39	20240125	16790	-19.71	20230803	11440	17.83	20230927	2.60	N	006890	500	58 억		158937	N	N	4	N	00	N
143	20240404	110207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13530	110	2	0.82	74193300	5491	16.85	13420	13570	13420	17440	9400	13420	13511.80	1.37	0	444	13660	13540	13440	13320	13220	13490	13270	58	4020	500	9930	10	1	11600000	1569	9.01	0.96	12	0.05	1502.00	14069.00	16790	20230803	-19.42	11440	20230927	18.27	14360	-5.78	20240105	12670	6.79	20240125	16790	-19.42	20230803	11440	18.27	20230927	2.60	N	006890	500	58 억		158937	N	N	4	N	00	N
144	20240404	100207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13550	130	2	0.97	44951900	3325	10.20	13420	13570	13420	17440	9400	13420	13519.37	1.37	0	370	13660	13540	13440	13320	13220	13490	13270	58	4020	500	9930	10	1	11600000	1572	9.02	0.96	12	0.03	1502.00	14069.00	16790	20230803	-19.30	11440	20230927	18.44	14360	-5.64	20240105	12670	6.95	20240125	16790	-19.30	20230803	11440	18.44	20230927	2.60	N	006890	500	58 억		158937	N	N	4	N	00	N
145	20240404	090208	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13440	20	2	0.15	818680	61	0.19	13420	13440	13420	17440	9400	13420	13420.98	1.37	0	-4	13660	13540	13440	13320	13220	13490	13270	58	4020	500	9930	10	1	11600000	1559	8.95	0.96	12	0.00	1502.00	14069.00	16790	20230803	-19.95	11440	20230927	17.48	14360	-6.41	20240105	12670	6.08	20240125	16790	-19.95	20230803	11440	17.48	20230927	2.60	N	006890	500	58 억		158937	N	N	4	N	00	N
146	20240403	160207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13420	-70	5	-0.52	437778830	32560	119.04	13490	13560	13340	17530	9450	13490	13445.30	1.37	0	329	13796	13642	13516	13362	13236	13580	13300	58	4040	500	9980	10	1	11600000	1557	8.93	0.95	12	0.28	1502.00	14069.00	16790	20230803	-20.07	11440	20230927	17.31	14360	-6.55	20240105	12670	5.92	20240125	16790	-20.07	20230803	11440	17.31	20230927	2.59	N	006890	500	58 억		158625	N	N	4	N	00	N
147	20240403	150207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13400	-90	5	-0.67	421721000	31364	114.67	13490	13560	13340	17530	9450	13490	13446.02	1.37	0	395	13796	13642	13516	13362	13236	13580	13300	58	4040	500	9980	10	1	11600000	1554	8.92	0.95	12	0.27	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.59	N	006890	500	58 억		158625	N	N	22	N	00	N
148	20240403	140206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13480	-10	5	-0.07	360186010	26781	97.91	13490	13560	13340	17530	9450	13490	13449.31	1.37	0	1098	13796	13642	13516	13362	13236	13580	13300	58	4040	500	9980	10	1	11600000	1564	8.97	0.96	12	0.23	1502.00	14069.00	16790	20230803	-19.71	11440	20230927	17.83	14360	-6.13	20240105	12670	6.39	20240125	16790	-19.71	20230803	11440	17.83	20230927	2.59	N	006890	500	58 억		158625	N	N	22	N	00	N
149	20240403	130205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13470	-20	5	-0.15	348186890	25890	94.65	13490	13560	13340	17530	9450	13490	13448.70	1.37	0	1551	13796	13642	13516	13362	13236	13580	13300	58	4040	500	9980	10	1	11600000	1563	8.97	0.96	12	0.22	1502.00	14069.00	16790	20230803	-19.77	11440	20230927	17.74	14360	-6.20	20240105	12670	6.31	20240125	16790	-19.77	20230803	11440	17.74	20230927	2.59	N	006890	500	58 억		158625	N	N	22	N	00	N
150	20240403	120207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13450	-40	5	-0.30	237087750	17620	64.42	13490	13560	13340	17530	9450	13490	13455.60	1.37	0	2411	13796	13642	13516	13362	13236	13580	13300	58	4040	500	9980	10	1	11600000	1560	8.95	0.96	12	0.15	1502.00	14069.00	16790	20230803	-19.89	11440	20230927	17.57	14360	-6.34	20240105	12670	6.16	20240125	16790	-19.89	20230803	11440	17.57	20230927	2.59	N	006890	500	58 억		158625	N	N	22	N	00	N
151	20240403	110207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13490	0	3	0.00	198659020	14770	54.00	13490	13560	13340	17530	9450	13490	13450.17	1.37	0	2704	13796	13642	13516	13362	13236	13580	13300	58	4040	500	9980	10	1	11600000	1565	8.98	0.96	12	0.13	1502.00	14069.00	16790	20230803	-19.65	11440	20230927	17.92	14360	-6.06	20240105	12670	6.47	20240125	16790	-19.65	20230803	11440	17.92	20230927	2.59	N	006890	500	58 억		158625	N	N	22	N	00	N
152	20240403	100206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13540	50	2	0.37	146825720	10934	39.98	13490	13560	13340	17530	9450	13490	13428.36	1.37	0	2996	13796	13642	13516	13362	13236	13580	13300	58	4040	500	9980	10	1	11600000	1571	9.01	0.96	12	0.09	1502.00	14069.00	16790	20230803	-19.36	11440	20230927	18.36	14360	-5.71	20240105	12670	6.87	20240125	16790	-19.36	20230803	11440	18.36	20230927	2.59	N	006890	500	58 억		158625	N	N	22	N	00	N
153	20240403	090206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13420	-70	5	-0.52	4976240	369	1.35	13490	13490	13420	17530	9450	13490	13485.75	1.37	0	-25	13796	13642	13516	13362	13236	13580	13300	58	4040	500	9980	10	1	11600000	1557	8.93	0.95	12	0.00	1502.00	14069.00	16790	20230803	-20.07	11440	20230927	17.31	14360	-6.55	20240105	12670	5.92	20240125	16790	-20.07	20230803	11440	17.31	20230927	2.59	N	006890	500	58 억		158625	N	N	22	N	00	N
154	20240402	160201	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13490	-150	5	-1.10	369365450	27349	54.52	13670	13670	13390	17730	9550	13640	13505.63	1.44	0	-6829	13833	13736	13563	13466	13293	13785	13515	58	4090	500	10090	10	1	11600000	1565	8.98	0.96	12	0.24	1502.00	14069.00	16790	20230803	-19.65	11440	20230927	17.92	14360	-6.06	20240105	12670	6.47	20240125	16790	-19.65	20230803	11440	17.92	20230927	2.58	N	006890	500	58 억		166517	N	N	22	N	00	N
155	20240402	150206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13470	-170	5	-1.25	346925820	25684	51.21	13670	13670	13390	17730	9550	13640	13507.47	1.44	0	-6889	13833	13736	13563	13466	13293	13785	13515	58	4090	500	10090	10	1	11600000	1563	8.97	0.96	12	0.22	1502.00	14069.00	16790	20230803	-19.77	11440	20230927	17.74	14360	-6.20	20240105	12670	6.31	20240125	16790	-19.77	20230803	11440	17.74	20230927	2.58	N	006890	500	58 억		166517	N	N	0	N	00	N
156	20240402	140207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13460	-180	5	-1.32	306271160	22664	45.18	13670	13670	13390	17730	9550	13640	13513.55	1.44	0	-6484	13833	13736	13563	13466	13293	13785	13515	58	4090	500	10090	10	1	11600000	1561	8.96	0.96	12	0.20	1502.00	14069.00	16790	20230803	-19.83	11440	20230927	17.66	14360	-6.27	20240105	12670	6.24	20240125	16790	-19.83	20230803	11440	17.66	20230927	2.58	N	006890	500	58 억		166517	N	N	0	N	00	N
157	20240402	130205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13510	-130	5	-0.95	222088110	16403	32.70	13670	13670	13470	17730	9550	13640	13539.48	1.44	0	-4777	13833	13736	13563	13466	13293	13785	13515	58	4090	500	10090	10	1	11600000	1567	8.99	0.96	12	0.14	1502.00	14069.00	16790	20230803	-19.54	11440	20230927	18.09	14360	-5.92	20240105	12670	6.63	20240125	16790	-19.54	20230803	11440	18.09	20230927	2.58	N	006890	500	58 억		166517	N	N	0	N	00	N
158	20240402	120205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13510	-130	5	-0.95	191753300	14156	28.22	13670	13670	13470	17730	9550	13640	13545.73	1.44	0	-3216	13833	13736	13563	13466	13293	13785	13515	58	4090	500	10090	10	1	11600000	1567	8.99	0.96	12	0.12	1502.00	14069.00	16790	20230803	-19.54	11440	20230927	18.09	14360	-5.92	20240105	12670	6.63	20240125	16790	-19.54	20230803	11440	18.09	20230927	2.58	N	006890	500	58 억		166517	N	N	0	N	00	N
159	20240402	110204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13500	-140	5	-1.03	162309580	11975	23.87	13670	13670	13470	17730	9550	13640	13554.04	1.44	0	-2709	13833	13736	13563	13466	13293	13785	13515	58	4090	500	10090	10	1	11600000	1566	8.99	0.96	12	0.10	1502.00	14069.00	16790	20230803	-19.59	11440	20230927	18.01	14360	-5.99	20240105	12670	6.55	20240125	16790	-19.59	20230803	11440	18.01	20230927	2.58	N	006890	500	58 억		166517	N	N	0	N	00	N
160	20240402	100205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13540	-100	5	-0.73	116927070	8615	17.18	13670	13670	13500	17730	9550	13640	13572.50	1.44	0	-2588	13833	13736	13563	13466	13293	13785	13515	58	4090	500	10090	10	1	11600000	1571	9.01	0.96	12	0.07	1502.00	14069.00	16790	20230803	-19.36	11440	20230927	18.36	14360	-5.71	20240105	12670	6.87	20240125	16790	-19.36	20230803	11440	18.36	20230927	2.58	N	006890	500	58 억		166517	N	N	0	N	00	N
161	20240402	090203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	0	3	0.00	22228100	1628	3.25	13670	13670	13630	17730	9550	13640	13653.62	1.44	0	-1384	13833	13736	13563	13466	13293	13785	13515	58	4090	500	10090	10	1	11600000	1582	9.08	0.97	12	0.01	1502.00	14069.00	16790	20230803	-18.76	11440	20230927	19.23	14360	-5.01	20240105	12670	7.66	20240125	16790	-18.76	20230803	11440	19.23	20230927	2.58	N	006890	500	58 억		166517	N	N	0	N	00	N
162	20240401	160203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	150	2	1.11	674619720	49919	144.55	13400	13660	13390	17530	9450	13490	13514.29	1.35	0	9689	13670	13580	13410	13320	13150	13625	13365	58	4040	500	9980	10	1	11600000	1582	9.08	0.97	12	0.43	1502.00	14069.00	16790	20230803	-18.76	11440	20230927	19.23	14360	-5.01	20240105	12670	7.66	20240125	16790	-18.76	20230803	11440	19.23	20230927	2.56	N	006890	500	58 억		156705	N	N	0	N	00	N
163	20240401	150204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	150	2	1.11	638081110	47235	136.77	13400	13660	13390	17530	9450	13490	13508.65	1.35	0	9556	13670	13580	13410	13320	13150	13625	13365	58	4040	500	9980	10	1	11600000	1582	9.08	0.97	12	0.41	1502.00	14069.00	16790	20230803	-18.76	11440	20230927	19.23	14360	-5.01	20240105	12670	7.66	20240125	16790	-18.76	20230803	11440	19.23	20230927	2.56	N	006890	500	58 억		156705	N	N	0	N	00	N
164	20240401	140203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13600	110	2	0.82	508976090	37739	109.28	13400	13600	13390	17530	9450	13490	13486.74	1.35	0	8093	13670	13580	13410	13320	13150	13625	13365	58	4040	500	9980	10	1	11600000	1578	9.05	0.97	12	0.33	1502.00	14069.00	16790	20230803	-19.00	11440	20230927	18.88	14360	-5.29	20240105	12670	7.34	20240125	16790	-19.00	20230803	11440	18.88	20230927	2.56	N	006890	500	58 억		156705	N	N	0	N	00	N
165	20240401	130204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13580	90	2	0.67	451731040	33522	97.07	13400	13600	13390	17530	9450	13490	13475.66	1.35	0	7518	13670	13580	13410	13320	13150	13625	13365	58	4040	500	9980	10	1	11600000	1575	9.04	0.97	12	0.29	1502.00	14069.00	16790	20230803	-19.12	11440	20230927	18.71	14360	-5.43	20240105	12670	7.18	20240125	16790	-19.12	20230803	11440	18.71	20230927	2.56	N	006890	500	58 억		156705	N	N	0	N	00	N
166	20240401	120205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13500	10	2	0.07	379842100	28222	81.72	13400	13500	13390	17530	9450	13490	13459.08	1.35	0	5221	13670	13580	13410	13320	13150	13625	13365	58	4040	500	9980	10	1	11600000	1566	8.99	0.96	12	0.24	1502.00	14069.00	16790	20230803	-19.59	11440	20230927	18.01	14360	-5.99	20240105	12670	6.55	20240125	16790	-19.59	20230803	11440	18.01	20230927	2.56	N	006890	500	58 억		156705	N	N	0	N	00	N
167	20240401	110205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13470	-20	5	-0.15	289895820	21542	62.38	13400	13500	13390	17530	9450	13490	13457.24	1.35	0	1235	13670	13580	13410	13320	13150	13625	13365	58	4040	500	9980	10	1	11600000	1563	8.97	0.96	12	0.19	1502.00	14069.00	16790	20230803	-19.77	11440	20230927	17.74	14360	-6.20	20240105	12670	6.31	20240125	16790	-19.77	20230803	11440	17.74	20230927	2.56	N	006890	500	58 억		156705	N	N	0	N	00	N
168	20240401	100202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13460	-30	5	-0.22	236986100	17610	50.99	13400	13500	13390	17530	9450	13490	13457.47	1.35	0	1343	13670	13580	13410	13320	13150	13625	13365	58	4040	500	9980	10	1	11600000	1561	8.96	0.96	12	0.15	1502.00	14069.00	16790	20230803	-19.83	11440	20230927	17.66	14360	-6.27	20240105	12670	6.24	20240125	16790	-19.83	20230803	11440	17.66	20230927	2.56	N	006890	500	58 억		156705	N	N	0	N	00	N
169	20240401	090203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13400	-90	5	-0.67	14605100	1090	3.16	13400	13400	13390	17530	9450	13490	13399.17	1.35	0	-19	13670	13580	13410	13320	13150	13625	13365	58	4040	500	9980	10	1	11600000	1554	8.92	0.95	12	0.01	1502.00	14069.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.56	N	006890	500	58 억		156705	N	N	0	N	00	N