KissMeData/002350/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	160134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9320	110	2	1.19	2458665620	260147	227.11	9350	9590	9300	11970	6450	9210	9451.29	6.50	0	48993	9390	9300	9130	9040	8870	9345	9085	508	2760	500	6630	10	1	97667877	9103	9.44	0.57	12	0.27	987.00	16314.00	9670	20240227	-3.62	6860	20231023	35.86	9670	-3.62	20240227	7580	22.96	20240118	9670	-3.62	20240227	6860	35.86	20231023	0.06	N	002350	500	508 억		6344543	N	N	2303	N	00	N
3	20240430	150134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9350	140	2	1.52	2330833580	246442	215.14	9350	9590	9300	11970	6450	9210	9457.94	6.50	0	47726	9390	9300	9130	9040	8870	9345	9085	508	2760	500	6630	10	1	97667877	9132	9.47	0.57	12	0.25	987.00	16314.00	9670	20240227	-3.31	6860	20231023	36.30	9670	-3.31	20240227	7580	23.35	20240118	9670	-3.31	20240227	6860	36.30	20231023	0.06	N	002350	500	508 억		6344543	N	N	1752	N	00	N
4	20240430	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9370	160	2	1.74	2037823000	215151	187.83	9350	9590	9350	11970	6450	9210	9471.60	6.50	0	67543	9390	9300	9130	9040	8870	9345	9085	508	2760	500	6630	10	1	97667877	9151	9.49	0.57	12	0.22	987.00	16314.00	9670	20240227	-3.10	6860	20231023	36.59	9670	-3.10	20240227	7580	23.61	20240118	9670	-3.10	20240227	6860	36.59	20231023	0.06	N	002350	500	508 억		6344543	N	N	1752	N	00	N
5	20240430	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9410	200	2	2.17	1828335370	192834	168.34	9350	9590	9350	11970	6450	9210	9481.40	6.50	0	69267	9390	9300	9130	9040	8870	9345	9085	508	2760	500	6630	10	1	97667877	9191	9.53	0.58	12	0.20	987.00	16314.00	9670	20240227	-2.69	6860	20231023	37.17	9670	-2.69	20240227	7580	24.14	20240118	9670	-2.69	20240227	6860	37.17	20231023	0.06	N	002350	500	508 억		6344543	N	N	1752	N	00	N
6	20240430	120134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9430	220	2	2.39	1732458730	182649	159.45	9350	9590	9350	11970	6450	9210	9485.19	6.50	0	70429	9390	9300	9130	9040	8870	9345	9085	508	2760	500	6630	10	1	97667877	9210	9.55	0.58	12	0.19	987.00	16314.00	9670	20240227	-2.48	6860	20231023	37.46	9670	-2.48	20240227	7580	24.41	20240118	9670	-2.48	20240227	6860	37.46	20231023	0.06	N	002350	500	508 억		6344543	N	N	1752	N	00	N
7	20240430	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9430	220	2	2.39	1591549620	167703	146.41	9350	9590	9350	11970	6450	9210	9490.29	6.50	0	66713	9390	9300	9130	9040	8870	9345	9085	508	2760	500	6630	10	1	97667877	9210	9.55	0.58	12	0.17	987.00	16314.00	9670	20240227	-2.48	6860	20231023	37.46	9670	-2.48	20240227	7580	24.41	20240118	9670	-2.48	20240227	6860	37.46	20231023	0.06	N	002350	500	508 억		6344543	N	N	1752	N	00	N
8	20240430	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9500	290	2	3.15	1425957490	150216	131.14	9350	9590	9350	11970	6450	9210	9492.72	6.50	0	67746	9390	9300	9130	9040	8870	9345	9085	508	2760	500	6630	10	1	97667877	9278	9.63	0.58	12	0.15	987.00	16314.00	9670	20240227	-1.76	6860	20231023	38.48	9670	-1.76	20240227	7580	25.33	20240118	9670	-1.76	20240227	6860	38.48	20231023	0.06	N	002350	500	508 억		6344543	N	N	1752	N	00	N
9	20240430	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9490	280	2	3.04	113174520	11974	10.45	9350	9500	9350	11970	6450	9210	9451.75	6.50	0	4001	9390	9300	9130	9040	8870	9345	9085	508	2760	500	6630	10	1	97667877	9269	9.61	0.58	12	0.01	987.00	16314.00	9670	20240227	-1.86	6860	20231023	38.34	9670	-1.86	20240227	7580	25.20	20240118	9670	-1.86	20240227	6860	38.34	20231023	0.06	N	002350	500	508 억		6344543	N	N	1752	N	00	N
10	20240429	160133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	190	2	2.11	1025846650	112504	341.98	8960	9220	8960	11720	6320	9020	9117.96	6.48	0	33444	9220	9120	9040	8940	8860	9080	8900	508	2700	500	6490	10	1	97667877	8995	9.33	0.56	12	0.12	987.00	16314.00	9670	20240227	-4.76	6860	20231023	34.26	9670	-4.76	20240227	7580	21.50	20240118	9670	-4.76	20240227	6860	34.26	20231023	0.06	N	002350	500	508 억		6324532	N	N	1752	N	00	N
11	20240429	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9190	170	2	1.88	678074920	74597	226.75	8960	9220	8960	11720	6320	9020	9089.85	6.48	0	15945	9220	9120	9040	8940	8860	9080	8900	508	2700	500	6490	10	1	97667877	8976	9.31	0.56	12	0.08	987.00	16314.00	9670	20240227	-4.96	6860	20231023	33.97	9670	-4.96	20240227	7580	21.24	20240118	9670	-4.96	20240227	6860	33.97	20231023	0.06	N	002350	500	508 억		6324532	N	N	31	N	00	N
12	20240429	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	150	2	1.66	573301740	63167	192.01	8960	9220	8960	11720	6320	9020	9075.98	6.48	0	12239	9220	9120	9040	8940	8860	9080	8900	508	2700	500	6490	10	1	97667877	8956	9.29	0.56	12	0.06	987.00	16314.00	9670	20240227	-5.17	6860	20231023	33.67	9670	-5.17	20240227	7580	20.98	20240118	9670	-5.17	20240227	6860	33.67	20231023	0.06	N	002350	500	508 억		6324532	N	N	31	N	00	N
13	20240429	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	160	2	1.77	453351240	50105	152.30	8960	9220	8960	11720	6320	9020	9048.03	6.48	0	9126	9220	9120	9040	8940	8860	9080	8900	508	2700	500	6490	10	1	97667877	8966	9.30	0.56	12	0.05	987.00	16314.00	9670	20240227	-5.07	6860	20231023	33.82	9670	-5.07	20240227	7580	21.11	20240118	9670	-5.07	20240227	6860	33.82	20231023	0.06	N	002350	500	508 억		6324532	N	N	31	N	00	N
14	20240429	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9030	10	2	0.11	271443290	30138	91.61	8960	9100	8960	11720	6320	9020	9006.67	6.48	0	1706	9220	9120	9040	8940	8860	9080	8900	508	2700	500	6490	10	1	97667877	8819	9.15	0.55	12	0.03	987.00	16314.00	9670	20240227	-6.62	6860	20231023	31.63	9670	-6.62	20240227	7580	19.13	20240118	9670	-6.62	20240227	6860	31.63	20231023	0.06	N	002350	500	508 억		6324532	N	N	31	N	00	N
15	20240429	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-10	5	-0.11	202302050	22459	68.27	8960	9100	8960	11720	6320	9020	9007.61	6.48	0	-275	9220	9120	9040	8940	8860	9080	8900	508	2700	500	6490	10	1	97667877	8800	9.13	0.55	12	0.02	987.00	16314.00	9670	20240227	-6.83	6860	20231023	31.34	9670	-6.83	20240227	7580	18.87	20240118	9670	-6.83	20240227	6860	31.34	20231023	0.06	N	002350	500	508 억		6324532	N	N	31	N	00	N
16	20240429	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	0	3	0.00	104513330	11588	35.22	8960	9100	8960	11720	6320	9020	9019.10	6.48	0	-2370	9220	9120	9040	8940	8860	9080	8900	508	2700	500	6490	10	1	97667877	8810	9.14	0.55	12	0.01	987.00	16314.00	9670	20240227	-6.72	6860	20231023	31.49	9670	-6.72	20240227	7580	19.00	20240118	9670	-6.72	20240227	6860	31.49	20231023	0.06	N	002350	500	508 억		6324532	N	N	31	N	00	N
17	20240429	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	0	3	0.00	11751040	1309	3.98	8960	9020	8960	11720	6320	9020	8976.78	6.48	0	144	9220	9120	9040	8940	8860	9080	8900	508	2700	500	6490	10	1	97667877	8810	9.14	0.55	12	0.00	987.00	16314.00	9670	20240227	-6.72	6860	20231023	31.49	9670	-6.72	20240227	7580	19.00	20240118	9670	-6.72	20240227	6860	31.49	20231023	0.06	N	002350	500	508 억		6324532	N	N	31	N	00	N
18	20240426	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-30	5	-0.33	293806940	32626	114.12	9050	9140	8960	11760	6340	9050	9005.07	6.48	0	487	9143	9096	9063	9016	8983	9080	9000	508	2710	500	6510	10	1	97667877	8810	9.14	0.55	12	0.03	987.00	16314.00	9670	20240227	-6.72	6860	20231023	31.49	9670	-6.72	20240227	7580	19.00	20240118	9670	-6.72	20240227	6860	31.49	20231023	0.06	N	002350	500	508 억		6324325	N	N	31	N	00	N
19	20240426	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8990	-60	5	-0.66	232052990	25757	90.09	9050	9140	8980	11760	6340	9050	9009.32	6.48	0	384	9143	9096	9063	9016	8983	9080	9000	508	2710	500	6510	10	1	97667877	8780	9.11	0.55	12	0.03	987.00	16314.00	9670	20240227	-7.03	6860	20231023	31.05	9670	-7.03	20240227	7580	18.60	20240118	9670	-7.03	20240227	6860	31.05	20231023	0.06	N	002350	500	508 억		6324325	N	N	763	N	00	N
20	20240426	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	-50	5	-0.55	183859310	20398	71.35	9050	9140	8990	11760	6340	9050	9013.59	6.48	0	955	9143	9096	9063	9016	8983	9080	9000	508	2710	500	6510	10	1	97667877	8790	9.12	0.55	12	0.02	987.00	16314.00	9670	20240227	-6.93	6860	20231023	31.20	9670	-6.93	20240227	7580	18.73	20240118	9670	-6.93	20240227	6860	31.20	20231023	0.06	N	002350	500	508 억		6324325	N	N	763	N	00	N
21	20240426	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-40	5	-0.44	167642750	18598	65.05	9050	9140	8990	11760	6340	9050	9014.02	6.48	0	467	9143	9096	9063	9016	8983	9080	9000	508	2710	500	6510	10	1	97667877	8800	9.13	0.55	12	0.02	987.00	16314.00	9670	20240227	-6.83	6860	20231023	31.34	9670	-6.83	20240227	7580	18.87	20240118	9670	-6.83	20240227	6860	31.34	20231023	0.06	N	002350	500	508 억		6324325	N	N	763	N	00	N
22	20240426	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-30	5	-0.33	150729210	16720	58.48	9050	9140	8990	11760	6340	9050	9014.90	6.48	0	198	9143	9096	9063	9016	8983	9080	9000	508	2710	500	6510	10	1	97667877	8810	9.14	0.55	12	0.02	987.00	16314.00	9670	20240227	-6.72	6860	20231023	31.49	9670	-6.72	20240227	7580	19.00	20240118	9670	-6.72	20240227	6860	31.49	20231023	0.06	N	002350	500	508 억		6324325	N	N	763	N	00	N
23	20240426	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-30	5	-0.33	118276820	13115	45.87	9050	9140	8990	11760	6340	9050	9018.44	6.48	0	265	9143	9096	9063	9016	8983	9080	9000	508	2710	500	6510	10	1	97667877	8810	9.14	0.55	12	0.01	987.00	16314.00	9670	20240227	-6.72	6860	20231023	31.49	9670	-6.72	20240227	7580	19.00	20240118	9670	-6.72	20240227	6860	31.49	20231023	0.06	N	002350	500	508 억		6324325	N	N	763	N	00	N
24	20240426	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-30	5	-0.33	66871460	7406	25.91	9050	9140	9010	11760	6340	9050	9029.36	6.48	0	531	9143	9096	9063	9016	8983	9080	9000	508	2710	500	6510	10	1	97667877	8810	9.14	0.55	12	0.01	987.00	16314.00	9670	20240227	-6.72	6860	20231023	31.49	9670	-6.72	20240227	7580	19.00	20240118	9670	-6.72	20240227	6860	31.49	20231023	0.06	N	002350	500	508 억		6324325	N	N	763	N	00	N
25	20240426	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	80	2	0.88	3630490	401	1.40	9050	9140	9050	11760	6340	9050	9053.59	6.48	0	-61	9143	9096	9063	9016	8983	9080	9000	508	2710	500	6510	10	1	97667877	8917	9.25	0.56	12	0.00	987.00	16314.00	9670	20240227	-5.58	6860	20231023	33.09	9670	-5.58	20240227	7580	20.45	20240118	9670	-5.58	20240227	6860	33.09	20231023	0.06	N	002350	500	508 억		6324325	N	N	763	N	00	N
26	20240425	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	10	2	0.11	259340590	28588	57.85	9060	9110	9030	11750	6330	9040	9071.88	6.47	0	5996	9213	9126	9063	8976	8913	9095	8945	508	2710	500	6500	10	1	97667877	8839	9.17	0.55	12	0.03	987.00	16314.00	9670	20240227	-6.41	6860	20231023	31.92	9670	-6.41	20240227	7580	19.39	20240118	9670	-6.41	20240227	6860	31.92	20231023	0.06	N	002350	500	508 억		6317079	N	N	763	N	00	N
27	20240425	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	30	2	0.33	235162680	25919	52.45	9060	9110	9030	11750	6330	9040	9073.24	6.47	0	5700	9213	9126	9063	8976	8913	9095	8945	508	2710	500	6500	10	1	97667877	8858	9.19	0.56	12	0.03	987.00	16314.00	9670	20240227	-6.20	6860	20231023	32.22	9670	-6.20	20240227	7580	19.66	20240118	9670	-6.20	20240227	6860	32.22	20231023	0.06	N	002350	500	508 억		6317079	N	N	12	N	00	N
28	20240425	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	40	2	0.44	211314380	23286	47.12	9060	9110	9030	11750	6330	9040	9075.04	6.47	0	5576	9213	9126	9063	8976	8913	9095	8945	508	2710	500	6500	10	1	97667877	8868	9.20	0.56	12	0.02	987.00	16314.00	9670	20240227	-6.10	6860	20231023	32.36	9670	-6.10	20240227	7580	19.79	20240118	9670	-6.10	20240227	6860	32.36	20231023	0.06	N	002350	500	508 억		6317079	N	N	12	N	00	N
29	20240425	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	30	2	0.33	165784940	18265	36.96	9060	9110	9030	11750	6330	9040	9077.05	6.47	0	3323	9213	9126	9063	8976	8913	9095	8945	508	2710	500	6500	10	1	97667877	8858	9.19	0.56	12	0.02	987.00	16314.00	9670	20240227	-6.20	6860	20231023	32.22	9670	-6.20	20240227	7580	19.66	20240118	9670	-6.20	20240227	6860	32.22	20231023	0.06	N	002350	500	508 억		6317079	N	N	12	N	00	N
30	20240425	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	60	2	0.66	128744700	14184	28.70	9060	9110	9030	11750	6330	9040	9077.28	6.47	0	2626	9213	9126	9063	8976	8913	9095	8945	508	2710	500	6500	10	1	97667877	8888	9.22	0.56	12	0.01	987.00	16314.00	9670	20240227	-5.89	6860	20231023	32.65	9670	-5.89	20240227	7580	20.05	20240118	9670	-5.89	20240227	6860	32.65	20231023	0.06	N	002350	500	508 억		6317079	N	N	12	N	00	N
31	20240425	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	30	2	0.33	110063910	12127	24.54	9060	9110	9030	11750	6330	9040	9076.54	6.47	0	1811	9213	9126	9063	8976	8913	9095	8945	508	2710	500	6500	10	1	97667877	8858	9.19	0.56	12	0.01	987.00	16314.00	9670	20240227	-6.20	6860	20231023	32.22	9670	-6.20	20240227	7580	19.66	20240118	9670	-6.20	20240227	6860	32.22	20231023	0.06	N	002350	500	508 억		6317079	N	N	12	N	00	N
32	20240425	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	40	2	0.44	86999750	9586	19.40	9060	9110	9030	11750	6330	9040	9076.47	6.47	0	1957	9213	9126	9063	8976	8913	9095	8945	508	2710	500	6500	10	1	97667877	8868	9.20	0.56	12	0.01	987.00	16314.00	9670	20240227	-6.10	6860	20231023	32.36	9670	-6.10	20240227	7580	19.79	20240118	9670	-6.10	20240227	6860	32.36	20231023	0.06	N	002350	500	508 억		6317079	N	N	12	N	00	N
33	20240425	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	10	2	0.11	4195110	463	0.94	9060	9090	9050	11750	6330	9040	9076.46	6.47	0	-211	9213	9126	9063	8976	8913	9095	8945	508	2710	500	6500	10	1	97667877	8839	9.17	0.55	12	0.00	987.00	16314.00	9670	20240227	-6.41	6860	20231023	31.92	9670	-6.41	20240227	7580	19.39	20240118	9670	-6.41	20240227	6860	31.92	20231023	0.06	N	002350	500	508 억		6317079	N	N	12	N	00	N
34	20240424	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	-20	5	-0.22	441394070	48720	84.83	9080	9150	9000	11770	6350	9060	9059.83	6.46	0	1998	9280	9170	9110	9000	8940	9140	8970	508	2710	500	6520	10	1	97667877	8829	9.16	0.55	12	0.05	987.00	16314.00	9670	20240227	-6.51	6860	20231023	31.78	9670	-6.51	20240227	7580	19.26	20240118	9670	-6.51	20240227	6860	31.78	20231023	0.06	N	002350	500	508 억		6311956	N	N	12	N	00	N
35	20240424	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	20	2	0.22	381029740	42053	73.22	9080	9150	9000	11770	6350	9060	9060.70	6.46	0	5938	9280	9170	9110	9000	8940	9140	8970	508	2710	500	6520	10	1	97667877	8868	9.20	0.56	12	0.04	987.00	16314.00	9670	20240227	-6.10	6860	20231023	32.36	9670	-6.10	20240227	7580	19.79	20240118	9670	-6.10	20240227	6860	32.36	20231023	0.06	N	002350	500	508 억		6311956	N	N	510	N	00	N
36	20240424	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	10	2	0.11	317867760	35098	61.11	9080	9150	9000	11770	6350	9060	9056.58	6.46	0	4903	9280	9170	9110	9000	8940	9140	8970	508	2710	500	6520	10	1	97667877	8858	9.19	0.56	12	0.04	987.00	16314.00	9670	20240227	-6.20	6860	20231023	32.22	9670	-6.20	20240227	7580	19.66	20240118	9670	-6.20	20240227	6860	32.22	20231023	0.06	N	002350	500	508 억		6311956	N	N	510	N	00	N
37	20240424	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-40	5	-0.44	306359200	33826	58.89	9080	9150	9000	11770	6350	9060	9056.91	6.46	0	4597	9280	9170	9110	9000	8940	9140	8970	508	2710	500	6520	10	1	97667877	8810	9.14	0.55	12	0.03	987.00	16314.00	9670	20240227	-6.72	6860	20231023	31.49	9670	-6.72	20240227	7580	19.00	20240118	9670	-6.72	20240227	6860	31.49	20231023	0.06	N	002350	500	508 억		6311956	N	N	510	N	00	N
38	20240424	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	-20	5	-0.22	282299140	31162	54.26	9080	9150	9000	11770	6350	9060	9059.08	6.46	0	4150	9280	9170	9110	9000	8940	9140	8970	508	2710	500	6520	10	1	97667877	8829	9.16	0.55	12	0.03	987.00	16314.00	9670	20240227	-6.51	6860	20231023	31.78	9670	-6.51	20240227	7580	19.26	20240118	9670	-6.51	20240227	6860	31.78	20231023	0.06	N	002350	500	508 억		6311956	N	N	510	N	00	N
39	20240424	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	20	2	0.22	258182610	28499	49.62	9080	9150	9000	11770	6350	9060	9059.36	6.46	0	4925	9280	9170	9110	9000	8940	9140	8970	508	2710	500	6520	10	1	97667877	8868	9.20	0.56	12	0.03	987.00	16314.00	9670	20240227	-6.10	6860	20231023	32.36	9670	-6.10	20240227	7580	19.79	20240118	9670	-6.10	20240227	6860	32.36	20231023	0.06	N	002350	500	508 억		6311956	N	N	510	N	00	N
40	20240424	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	-10	5	-0.11	157340050	17323	30.16	9080	9150	9030	11770	6350	9060	9082.73	6.46	0	1690	9280	9170	9110	9000	8940	9140	8970	508	2710	500	6520	10	1	97667877	8839	9.17	0.55	12	0.02	987.00	16314.00	9670	20240227	-6.41	6860	20231023	31.92	9670	-6.41	20240227	7580	19.39	20240118	9670	-6.41	20240227	6860	31.92	20231023	0.06	N	002350	500	508 억		6311956	N	N	510	N	00	N
41	20240424	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	40	2	0.44	14475520	1591	2.77	9080	9130	9080	11770	6350	9060	9098.38	6.46	0	-125	9280	9170	9110	9000	8940	9140	8970	508	2710	500	6520	10	1	97667877	8888	9.22	0.56	12	0.00	987.00	16314.00	9670	20240227	-5.89	6860	20231023	32.65	9670	-5.89	20240227	7580	20.05	20240118	9670	-5.89	20240227	6860	32.65	20231023	0.06	N	002350	500	508 억		6311956	N	N	510	N	00	N
42	20240423	160127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-150	5	-1.63	523394730	57413	39.84	9210	9220	9050	11970	6450	9210	9116.33	6.47	0	-3460	9596	9402	9136	8942	8676	9500	9040	508	2760	500	6630	10	1	97667877	8849	9.18	0.56	12	0.06	987.00	16314.00	9670	20240227	-6.31	6860	20231023	32.07	9670	-6.31	20240227	7580	19.53	20240118	9670	-6.31	20240227	6860	32.07	20231023	0.06	N	002350	500	508 억		6315008	N	N	510	N	00	N
43	20240423	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-150	5	-1.63	480382470	52668	36.55	9210	9220	9050	11970	6450	9210	9120.96	6.47	0	-4725	9596	9402	9136	8942	8676	9500	9040	508	2760	500	6630	10	1	97667877	8849	9.18	0.56	12	0.05	987.00	16314.00	9670	20240227	-6.31	6860	20231023	32.07	9670	-6.31	20240227	7580	19.53	20240118	9670	-6.31	20240227	6860	32.07	20231023	0.06	N	002350	500	508 억		6315008	N	N	29	N	00	N
44	20240423	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	-110	5	-1.19	405712550	44450	30.85	9210	9220	9050	11970	6450	9210	9127.39	6.47	0	-4939	9596	9402	9136	8942	8676	9500	9040	508	2760	500	6630	10	1	97667877	8888	9.22	0.56	12	0.05	987.00	16314.00	9670	20240227	-5.89	6860	20231023	32.65	9670	-5.89	20240227	7580	20.05	20240118	9670	-5.89	20240227	6860	32.65	20231023	0.06	N	002350	500	508 억		6315008	N	N	29	N	00	N
45	20240423	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	-40	5	-0.43	354784870	38876	26.98	9210	9220	9050	11970	6450	9210	9126.06	6.47	0	-3432	9596	9402	9136	8942	8676	9500	9040	508	2760	500	6630	10	1	97667877	8956	9.29	0.56	12	0.04	987.00	16314.00	9670	20240227	-5.17	6860	20231023	33.67	9670	-5.17	20240227	7580	20.98	20240118	9670	-5.17	20240227	6860	33.67	20231023	0.06	N	002350	500	508 억		6315008	N	N	29	N	00	N
46	20240423	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	-70	5	-0.76	338202900	37061	25.72	9210	9220	9050	11970	6450	9210	9125.57	6.47	0	-3556	9596	9402	9136	8942	8676	9500	9040	508	2760	500	6630	10	1	97667877	8927	9.26	0.56	12	0.04	987.00	16314.00	9670	20240227	-5.48	6860	20231023	33.24	9670	-5.48	20240227	7580	20.58	20240118	9670	-5.48	20240227	6860	33.24	20231023	0.06	N	002350	500	508 억		6315008	N	N	29	N	00	N
47	20240423	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-120	5	-1.30	241343470	26403	18.32	9210	9220	9080	11970	6450	9210	9140.76	6.47	0	-2125	9596	9402	9136	8942	8676	9500	9040	508	2760	500	6630	10	1	97667877	8878	9.21	0.56	12	0.03	987.00	16314.00	9670	20240227	-6.00	6860	20231023	32.51	9670	-6.00	20240227	7580	19.92	20240118	9670	-6.00	20240227	6860	32.51	20231023	0.06	N	002350	500	508 억		6315008	N	N	29	N	00	N
48	20240423	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	-40	5	-0.43	91131260	9944	6.90	9210	9220	9130	11970	6450	9210	9164.45	6.47	0	39	9596	9402	9136	8942	8676	9500	9040	508	2760	500	6630	10	1	97667877	8956	9.29	0.56	12	0.01	987.00	16314.00	9670	20240227	-5.17	6860	20231023	33.67	9670	-5.17	20240227	7580	20.98	20240118	9670	-5.17	20240227	6860	33.67	20231023	0.06	N	002350	500	508 억		6315008	N	N	29	N	00	N
49	20240423	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	-60	5	-0.65	10434880	1134	0.79	9210	9220	9150	11970	6450	9210	9201.83	6.47	0	-630	9596	9402	9136	8942	8676	9500	9040	508	2760	500	6630	10	1	97667877	8937	9.27	0.56	12	0.00	987.00	16314.00	9670	20240227	-5.38	6860	20231023	33.38	9670	-5.38	20240227	7580	20.71	20240118	9670	-5.38	20240227	6860	33.38	20231023	0.06	N	002350	500	508 억		6315008	N	N	29	N	00	N
50	20240422	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	280	2	3.14	1320079040	143909	157.74	8940	9330	8870	11600	6260	8930	9173.01	6.45	0	12834	9356	9142	8976	8762	8596	9060	8680	508	2670	500	6420	10	1	97667877	8995	9.33	0.56	12	0.15	987.00	16314.00	9670	20240227	-4.76	6860	20231023	34.26	9670	-4.76	20240227	7580	21.50	20240118	9670	-4.76	20240227	6860	34.26	20231023	0.05	N	002350	500	508 억		6301018	N	N	29	N	00	N
51	20240422	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9290	360	2	4.03	1194875610	130386	142.92	8940	9330	8870	11600	6260	8930	9164.14	6.45	0	9641	9356	9142	8976	8762	8596	9060	8680	508	2670	500	6420	10	1	97667877	9073	9.41	0.57	12	0.13	987.00	16314.00	9670	20240227	-3.93	6860	20231023	35.42	9670	-3.93	20240227	7580	22.56	20240118	9670	-3.93	20240227	6860	35.42	20231023	0.05	N	002350	500	508 억		6301018	N	N	1368	N	00	N
52	20240422	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	290	2	3.25	758418710	83140	91.13	8940	9220	8870	11600	6260	8930	9122.19	6.45	0	10927	9356	9142	8976	8762	8596	9060	8680	508	2670	500	6420	10	1	97667877	9005	9.34	0.57	12	0.09	987.00	16314.00	9670	20240227	-4.65	6860	20231023	34.40	9670	-4.65	20240227	7580	21.64	20240118	9670	-4.65	20240227	6860	34.40	20231023	0.05	N	002350	500	508 억		6301018	N	N	1368	N	00	N
53	20240422	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	220	2	2.46	536860190	59048	64.73	8940	9190	8870	11600	6260	8930	9091.93	6.45	0	6667	9356	9142	8976	8762	8596	9060	8680	508	2670	500	6420	10	1	97667877	8937	9.27	0.56	12	0.06	987.00	16314.00	9670	20240227	-5.38	6860	20231023	33.38	9670	-5.38	20240227	7580	20.71	20240118	9670	-5.38	20240227	6860	33.38	20231023	0.05	N	002350	500	508 억		6301018	N	N	1368	N	00	N
54	20240422	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	210	2	2.35	422616190	46586	51.06	8940	9190	8870	11600	6260	8930	9071.74	6.45	0	1236	9356	9142	8976	8762	8596	9060	8680	508	2670	500	6420	10	1	97667877	8927	9.26	0.56	12	0.05	987.00	16314.00	9670	20240227	-5.48	6860	20231023	33.24	9670	-5.48	20240227	7580	20.58	20240118	9670	-5.48	20240227	6860	33.24	20231023	0.05	N	002350	500	508 억		6301018	N	N	1368	N	00	N
55	20240422	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	220	2	2.46	316743440	35002	38.37	8940	9190	8870	11600	6260	8930	9049.30	6.45	0	2196	9356	9142	8976	8762	8596	9060	8680	508	2670	500	6420	10	1	97667877	8937	9.27	0.56	12	0.04	987.00	16314.00	9670	20240227	-5.38	6860	20231023	33.38	9670	-5.38	20240227	7580	20.71	20240118	9670	-5.38	20240227	6860	33.38	20231023	0.05	N	002350	500	508 억		6301018	N	N	1368	N	00	N
56	20240422	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	170	2	1.90	170494040	18973	20.80	8940	9100	8870	11600	6260	8930	8986.14	6.45	0	-2418	9356	9142	8976	8762	8596	9060	8680	508	2670	500	6420	10	1	97667877	8888	9.22	0.56	12	0.02	987.00	16314.00	9670	20240227	-5.89	6860	20231023	32.65	9670	-5.89	20240227	7580	20.05	20240118	9670	-5.89	20240227	6860	32.65	20231023	0.05	N	002350	500	508 억		6301018	N	N	1368	N	00	N
57	20240422	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	20	2	0.22	8575010	959	1.05	8940	8950	8940	11600	6260	8930	8941.62	6.45	0	-1	9356	9142	8976	8762	8596	9060	8680	508	2670	500	6420	10	1	97667877	8741	9.07	0.55	12	0.00	987.00	16314.00	9670	20240227	-7.45	6860	20231023	30.47	9670	-7.45	20240227	7580	18.07	20240118	9670	-7.45	20240227	6860	30.47	20231023	0.05	N	002350	500	508 억		6301018	N	N	1368	N	00	N
58	20240419	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	-200	5	-2.19	812310360	90446	99.06	9130	9190	8810	11860	6400	9130	8981.33	6.43	0	20569	9330	9230	9080	8980	8830	9255	9005	508	2730	500	6570	10	1	97667877	8722	9.05	0.55	12	0.09	987.00	16314.00	9670	20240227	-7.65	6860	20231023	30.17	9670	-7.65	20240227	7580	17.81	20240118	9670	-7.65	20240227	6860	30.17	20231023	0.06	N	002350	500	508 억		6280336	N	N	1368	N	00	N
59	20240419	150128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	-200	5	-2.19	758628440	84451	92.49	9130	9190	8810	11860	6400	9130	8983.06	6.43	0	21563	9330	9230	9080	8980	8830	9255	9005	508	2730	500	6570	10	1	97667877	8722	9.05	0.55	12	0.09	987.00	16314.00	9670	20240227	-7.65	6860	20231023	30.17	9670	-7.65	20240227	7580	17.81	20240118	9670	-7.65	20240227	6860	30.17	20231023	0.06	N	002350	500	508 억		6280336	N	N	0	N	00	N
60	20240419	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	-160	5	-1.75	708412860	78841	86.35	9130	9190	8810	11860	6400	9130	8985.34	6.43	0	23462	9330	9230	9080	8980	8830	9255	9005	508	2730	500	6570	10	1	97667877	8761	9.09	0.55	12	0.08	987.00	16314.00	9670	20240227	-7.24	6860	20231023	30.76	9670	-7.24	20240227	7580	18.34	20240118	9670	-7.24	20240227	6860	30.76	20231023	0.06	N	002350	500	508 억		6280336	N	N	0	N	00	N
61	20240419	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8940	-190	5	-2.08	665441500	74055	81.11	9130	9190	8810	11860	6400	9130	8985.77	6.43	0	24301	9330	9230	9080	8980	8830	9255	9005	508	2730	500	6570	10	1	97667877	8732	9.06	0.55	12	0.08	987.00	16314.00	9670	20240227	-7.55	6860	20231023	30.32	9670	-7.55	20240227	7580	17.94	20240118	9670	-7.55	20240227	6860	30.32	20231023	0.06	N	002350	500	508 억		6280336	N	N	0	N	00	N
62	20240419	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	-290	5	-3.18	556806220	61817	67.70	9130	9190	8810	11860	6400	9130	9007.33	6.43	0	17571	9330	9230	9080	8980	8830	9255	9005	508	2730	500	6570	10	1	97667877	8634	8.96	0.54	12	0.06	987.00	16314.00	9670	20240227	-8.58	6860	20231023	28.86	9670	-8.58	20240227	7580	16.62	20240118	9670	-8.58	20240227	6860	28.86	20231023	0.06	N	002350	500	508 억		6280336	N	N	0	N	00	N
63	20240419	110129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8960	-170	5	-1.86	399418490	44094	48.29	9130	9190	8960	11860	6400	9130	9058.34	6.43	0	13415	9330	9230	9080	8980	8830	9255	9005	508	2730	500	6570	10	1	97667877	8751	9.08	0.55	12	0.05	987.00	16314.00	9670	20240227	-7.34	6860	20231023	30.61	9670	-7.34	20240227	7580	18.21	20240118	9670	-7.34	20240227	6860	30.61	20231023	0.06	N	002350	500	508 억		6280336	N	N	0	N	00	N
64	20240419	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-40	5	-0.44	261007550	28729	31.47	9130	9190	9000	11860	6400	9130	9085.16	6.43	0	7715	9330	9230	9080	8980	8830	9255	9005	508	2730	500	6570	10	1	97667877	8878	9.21	0.56	12	0.03	987.00	16314.00	9670	20240227	-6.00	6860	20231023	32.51	9670	-6.00	20240227	7580	19.92	20240118	9670	-6.00	20240227	6860	32.51	20231023	0.06	N	002350	500	508 억		6280336	N	N	0	N	00	N
65	20240419	090128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	-20	5	-0.22	7799050	855	0.94	9130	9130	9110	11860	6400	9130	9121.70	6.43	0	-167	9330	9230	9080	8980	8830	9255	9005	508	2730	500	6570	10	1	97667877	8898	9.23	0.56	12	0.00	987.00	16314.00	9670	20240227	-5.79	6860	20231023	32.80	9670	-5.79	20240227	7580	20.18	20240118	9670	-5.79	20240227	6860	32.80	20231023	0.06	N	002350	500	508 억		6280336	N	N	0	N	00	N
66	20240418	160128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	-70	5	-0.76	824837880	90878	59.47	9130	9180	8930	11960	6440	9200	9076.25	6.43	0	2532	9426	9312	9166	9052	8906	9240	8980	508	2760	500	6620	10	1	97667877	8917	9.25	0.56	12	0.09	987.00	16314.00	9670	20240227	-5.58	6860	20231023	33.09	9670	-5.58	20240227	7580	20.45	20240118	9670	-5.58	20240227	6860	33.09	20231023	0.07	N	002350	500	508 억		6277063	N	N	5	N	00	N
67	20240418	150128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	-50	5	-0.54	776193220	85557	55.98	9130	9180	8930	11960	6440	9200	9072.23	6.43	0	2618	9426	9312	9166	9052	8906	9240	8980	508	2760	500	6620	10	1	97667877	8937	9.27	0.56	12	0.09	987.00	16314.00	9670	20240227	-5.38	6860	20231023	33.38	9670	-5.38	20240227	7580	20.71	20240118	9670	-5.38	20240227	6860	33.38	20231023	0.07	N	002350	500	508 억		6277063	N	N	5	N	00	N
68	20240418	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	-70	5	-0.76	669097420	73833	48.31	9130	9180	8930	11960	6440	9200	9062.30	6.43	0	-654	9426	9312	9166	9052	8906	9240	8980	508	2760	500	6620	10	1	97667877	8917	9.25	0.56	12	0.08	987.00	16314.00	9670	20240227	-5.58	6860	20231023	33.09	9670	-5.58	20240227	7580	20.45	20240118	9670	-5.58	20240227	6860	33.09	20231023	0.07	N	002350	500	508 억		6277063	N	N	5	N	00	N
69	20240418	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8940	-260	5	-2.83	512199690	56576	37.02	9130	9180	8930	11960	6440	9200	9053.29	6.43	0	-1435	9426	9312	9166	9052	8906	9240	8980	508	2760	500	6620	10	1	97667877	8732	9.06	0.55	12	0.06	987.00	16314.00	9670	20240227	-7.55	6860	20231023	30.32	9670	-7.55	20240227	7580	17.94	20240118	9670	-7.55	20240227	6860	30.32	20231023	0.07	N	002350	500	508 억		6277063	N	N	5	N	00	N
70	20240418	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9030	-170	5	-1.85	374794110	41253	26.99	9130	9180	9020	11960	6440	9200	9085.25	6.43	0	-3107	9426	9312	9166	9052	8906	9240	8980	508	2760	500	6620	10	1	97667877	8819	9.15	0.55	12	0.04	987.00	16314.00	9670	20240227	-6.62	6860	20231023	31.63	9670	-6.62	20240227	7580	19.13	20240118	9670	-6.62	20240227	6860	31.63	20231023	0.07	N	002350	500	508 억		6277063	N	N	5	N	00	N
71	20240418	110129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-120	5	-1.30	252518850	27736	18.15	9130	9180	9030	11960	6440	9200	9104.36	6.43	0	-1932	9426	9312	9166	9052	8906	9240	8980	508	2760	500	6620	10	1	97667877	8868	9.20	0.56	12	0.03	987.00	16314.00	9670	20240227	-6.10	6860	20231023	32.36	9670	-6.10	20240227	7580	19.79	20240118	9670	-6.10	20240227	6860	32.36	20231023	0.07	N	002350	500	508 억		6277063	N	N	5	N	00	N
72	20240418	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	-100	5	-1.09	148855580	16304	10.67	9130	9180	9070	11960	6440	9200	9129.99	6.43	0	-2054	9426	9312	9166	9052	8906	9240	8980	508	2760	500	6620	10	1	97667877	8888	9.22	0.56	12	0.02	987.00	16314.00	9670	20240227	-5.89	6860	20231023	32.65	9670	-5.89	20240227	7580	20.05	20240118	9670	-5.89	20240227	6860	32.65	20231023	0.07	N	002350	500	508 억		6277063	N	N	5	N	00	N
73	20240418	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	-70	5	-0.76	5945160	651	0.43	9130	9180	9130	11960	6440	9200	9131.93	6.43	0	-124	9426	9312	9166	9052	8906	9240	8980	508	2760	500	6620	10	1	97667877	8917	9.25	0.56	12	0.00	987.00	16314.00	9670	20240227	-5.58	6860	20231023	33.09	9670	-5.58	20240227	7580	20.45	20240118	9670	-5.58	20240227	6860	33.09	20231023	0.07	N	002350	500	508 억		6277063	N	N	5	N	00	N
74	20240417	160128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	20	2	0.22	1400348310	152662	33.24	9260	9280	9020	11930	6430	9180	9172.86	6.39	0	-26342	9633	9406	9063	8836	8493	9520	8950	508	2750	500	6600	10	1	97667877	8985	9.32	0.56	12	0.16	987.00	16314.00	9670	20240227	-4.86	6860	20231023	34.11	9670	-4.86	20240227	7580	21.37	20240118	9670	-4.86	20240227	6860	34.11	20231023	0.07	N	002350	500	508 억		6244513	N	N	5	N	00	N
75	20240417	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	20	2	0.22	1288362390	140499	30.59	9260	9280	9020	11930	6430	9180	9169.90	6.39	0	-24140	9633	9406	9063	8836	8493	9520	8950	508	2750	500	6600	10	1	97667877	8985	9.32	0.56	12	0.14	987.00	16314.00	9670	20240227	-4.86	6860	20231023	34.11	9670	-4.86	20240227	7580	21.37	20240118	9670	-4.86	20240227	6860	34.11	20231023	0.07	N	002350	500	508 억		6244513	N	N	1446	N	00	N
76	20240417	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	-10	5	-0.11	955589800	104353	22.72	9260	9280	9020	11930	6430	9180	9157.27	6.39	0	-14923	9633	9406	9063	8836	8493	9520	8950	508	2750	500	6600	10	1	97667877	8956	9.29	0.56	12	0.11	987.00	16314.00	9670	20240227	-5.17	6860	20231023	33.67	9670	-5.17	20240227	7580	20.98	20240118	9670	-5.17	20240227	6860	33.67	20231023	0.07	N	002350	500	508 억		6244513	N	N	1446	N	00	N
77	20240417	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	-30	5	-0.33	800055880	87391	19.03	9260	9280	9020	11930	6430	9180	9154.89	6.39	0	-9817	9633	9406	9063	8836	8493	9520	8950	508	2750	500	6600	10	1	97667877	8937	9.27	0.56	12	0.09	987.00	16314.00	9670	20240227	-5.38	6860	20231023	33.38	9670	-5.38	20240227	7580	20.71	20240118	9670	-5.38	20240227	6860	33.38	20231023	0.07	N	002350	500	508 억		6244513	N	N	1446	N	00	N
78	20240417	120128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	-10	5	-0.11	535017190	58578	12.75	9260	9270	9020	11930	6430	9180	9133.39	6.39	0	-4335	9633	9406	9063	8836	8493	9520	8950	508	2750	500	6600	10	1	97667877	8956	9.29	0.56	12	0.06	987.00	16314.00	9670	20240227	-5.17	6860	20231023	33.67	9670	-5.17	20240227	7580	20.98	20240118	9670	-5.17	20240227	6860	33.67	20231023	0.07	N	002350	500	508 억		6244513	N	N	1446	N	00	N
79	20240417	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	-140	5	-1.53	366448780	40085	8.73	9260	9270	9020	11930	6430	9180	9141.76	6.39	0	-4350	9633	9406	9063	8836	8493	9520	8950	508	2750	500	6600	10	1	97667877	8829	9.16	0.55	12	0.04	987.00	16314.00	9670	20240227	-6.51	6860	20231023	31.78	9670	-6.51	20240227	7580	19.26	20240118	9670	-6.51	20240227	6860	31.78	20231023	0.07	N	002350	500	508 억		6244513	N	N	1446	N	00	N
80	20240417	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	-60	5	-0.65	269951500	29439	6.41	9260	9270	9080	11930	6430	9180	9169.85	6.39	0	-3405	9633	9406	9063	8836	8493	9520	8950	508	2750	500	6600	10	1	97667877	8907	9.24	0.56	12	0.03	987.00	16314.00	9670	20240227	-5.69	6860	20231023	32.94	9670	-5.69	20240227	7580	20.32	20240118	9670	-5.69	20240227	6860	32.94	20231023	0.07	N	002350	500	508 억		6244513	N	N	1446	N	00	N
81	20240417	090128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9230	50	2	0.54	39985650	4319	0.94	9260	9270	9230	11930	6430	9180	9258.68	6.39	0	-2672	9633	9406	9063	8836	8493	9520	8950	508	2750	500	6600	10	1	97667877	9015	9.35	0.57	12	0.00	987.00	16314.00	9670	20240227	-4.55	6860	20231023	34.55	9670	-4.55	20240227	7580	21.77	20240118	9670	-4.55	20240227	6860	34.55	20231023	0.07	N	002350	500	508 억		6244513	N	N	1446	N	00	N
82	20240416	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	250	2	2.80	4194012080	457588	241.81	8900	9290	8720	11600	6260	8930	9165.47	6.47	0	-85847	9256	9092	8946	8782	8636	9020	8710	508	2670	500	6420	10	1	97667877	8966	9.30	0.56	12	0.47	987.00	16314.00	9670	20240227	-5.07	6860	20231023	33.82	9670	-5.07	20240227	7580	21.11	20240118	9670	-5.07	20240227	6860	33.82	20231023	0.07	N	002350	500	508 억		6316714	N	N	1446	N	00	N
83	20240416	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	210	2	2.35	2618700820	286721	151.52	8900	9280	8720	11600	6260	8930	9133.27	6.47	0	-71238	9256	9092	8946	8782	8636	9020	8710	508	2670	500	6420	10	1	97667877	8927	9.26	0.56	12	0.29	987.00	16314.00	9670	20240227	-5.48	6860	20231023	33.24	9670	-5.48	20240227	7580	20.58	20240118	9670	-5.48	20240227	6860	33.24	20231023	0.07	N	002350	500	508 억		6316714	N	N	794	N	00	N
84	20240416	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	200	2	2.24	2354776530	257888	136.28	8900	9280	8720	11600	6260	8930	9131.00	6.47	0	-58019	9256	9092	8946	8782	8636	9020	8710	508	2670	500	6420	10	1	97667877	8917	9.25	0.56	12	0.26	987.00	16314.00	9670	20240227	-5.58	6860	20231023	33.09	9670	-5.58	20240227	7580	20.45	20240118	9670	-5.58	20240227	6860	33.09	20231023	0.07	N	002350	500	508 억		6316714	N	N	794	N	00	N
85	20240416	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	210	2	2.35	2111929470	231277	122.22	8900	9280	8720	11600	6260	8930	9131.60	6.47	0	-42709	9256	9092	8946	8782	8636	9020	8710	508	2670	500	6420	10	1	97667877	8927	9.26	0.56	12	0.24	987.00	16314.00	9670	20240227	-5.48	6860	20231023	33.24	9670	-5.48	20240227	7580	20.58	20240118	9670	-5.48	20240227	6860	33.24	20231023	0.07	N	002350	500	508 억		6316714	N	N	794	N	00	N
86	20240416	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	200	2	2.24	1815389070	198712	105.01	8900	9280	8720	11600	6260	8930	9135.78	6.47	0	-30458	9256	9092	8946	8782	8636	9020	8710	508	2670	500	6420	10	1	97667877	8917	9.25	0.56	12	0.20	987.00	16314.00	9670	20240227	-5.58	6860	20231023	33.09	9670	-5.58	20240227	7580	20.45	20240118	9670	-5.58	20240227	6860	33.09	20231023	0.07	N	002350	500	508 억		6316714	N	N	794	N	00	N
87	20240416	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	230	2	2.58	1217319920	133501	70.55	8900	9250	8720	11600	6260	8930	9118.43	6.47	0	-14358	9256	9092	8946	8782	8636	9020	8710	508	2670	500	6420	10	1	97667877	8946	9.28	0.56	12	0.14	987.00	16314.00	9670	20240227	-5.27	6860	20231023	33.53	9670	-5.27	20240227	7580	20.84	20240118	9670	-5.27	20240227	6860	33.53	20231023	0.07	N	002350	500	508 억		6316714	N	N	794	N	00	N
88	20240416	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	240	2	2.69	756580300	83347	44.04	8900	9250	8720	11600	6260	8930	9077.47	6.47	0	-4084	9256	9092	8946	8782	8636	9020	8710	508	2670	500	6420	10	1	97667877	8956	9.29	0.56	12	0.09	987.00	16314.00	9670	20240227	-5.17	6860	20231023	33.67	9670	-5.17	20240227	7580	20.98	20240118	9670	-5.17	20240227	6860	33.67	20231023	0.07	N	002350	500	508 억		6316714	N	N	794	N	00	N
89	20240416	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	-130	5	-1.46	19783670	2236	1.18	8900	8900	8800	11600	6260	8930	8847.80	6.47	0	-514	9256	9092	8946	8782	8636	9020	8710	508	2670	500	6420	10	1	97667877	8595	8.92	0.54	12	0.00	987.00	16314.00	9670	20240227	-9.00	6860	20231023	28.28	9670	-9.00	20240227	7580	16.09	20240118	9670	-9.00	20240227	6860	28.28	20231023	0.07	N	002350	500	508 억		6316714	N	N	794	N	00	N
90	20240415	160127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	-190	5	-2.08	1680468480	189152	62.81	9110	9110	8800	11850	6390	9120	8884.10	6.41	0	57099	9693	9406	9263	8976	8833	9335	8905	508	2730	500	6560	10	1	97667877	8722	9.05	0.55	12	0.19	987.00	16314.00	9670	20240227	-7.65	6860	20231023	30.17	9670	-7.65	20240227	7580	17.81	20240118	9670	-7.65	20240227	6860	30.17	20231023	0.06	N	002350	500	508 억		6260451	N	N	794	N	00	N
91	20240415	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8920	-200	5	-2.19	1588486780	178874	59.40	9110	9110	8800	11850	6390	9120	8880.48	6.41	0	57372	9693	9406	9263	8976	8833	9335	8905	508	2730	500	6560	10	1	97667877	8712	9.04	0.55	12	0.18	987.00	16314.00	9670	20240227	-7.76	6860	20231023	30.03	9670	-7.76	20240227	7580	17.68	20240118	9670	-7.76	20240227	6860	30.03	20231023	0.06	N	002350	500	508 억		6260451	N	N	5376	N	00	N
92	20240415	140127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8910	-210	5	-2.30	1378081670	155180	51.53	9110	9110	8800	11850	6390	9120	8880.54	6.41	0	50997	9693	9406	9263	8976	8833	9335	8905	508	2730	500	6560	10	1	97667877	8702	9.03	0.55	12	0.16	987.00	16314.00	9670	20240227	-7.86	6860	20231023	29.88	9670	-7.86	20240227	7580	17.55	20240118	9670	-7.86	20240227	6860	29.88	20231023	0.06	N	002350	500	508 억		6260451	N	N	5376	N	00	N
93	20240415	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8850	-270	5	-2.96	1145622700	129072	42.86	9110	9110	8800	11850	6390	9120	8875.84	6.41	0	39171	9693	9406	9263	8976	8833	9335	8905	508	2730	500	6560	10	1	97667877	8644	8.97	0.54	12	0.13	987.00	16314.00	9670	20240227	-8.48	6860	20231023	29.01	9670	-8.48	20240227	7580	16.75	20240118	9670	-8.48	20240227	6860	29.01	20231023	0.06	N	002350	500	508 억		6260451	N	N	5376	N	00	N
94	20240415	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	-280	5	-3.07	952514910	107231	35.61	9110	9110	8800	11850	6390	9120	8882.83	6.41	0	31466	9693	9406	9263	8976	8833	9335	8905	508	2730	500	6560	10	1	97667877	8634	8.96	0.54	12	0.11	987.00	16314.00	9670	20240227	-8.58	6860	20231023	28.86	9670	-8.58	20240227	7580	16.62	20240118	9670	-8.58	20240227	6860	28.86	20231023	0.06	N	002350	500	508 억		6260451	N	N	5376	N	00	N
95	20240415	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8890	-230	5	-2.52	707314500	79501	26.40	9110	9110	8820	11850	6390	9120	8896.93	6.41	0	20906	9693	9406	9263	8976	8833	9335	8905	508	2730	500	6560	10	1	97667877	8683	9.01	0.54	12	0.08	987.00	16314.00	9670	20240227	-8.07	6860	20231023	29.59	9670	-8.07	20240227	7580	17.28	20240118	9670	-8.07	20240227	6860	29.59	20231023	0.06	N	002350	500	508 억		6260451	N	N	5376	N	00	N
96	20240415	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8860	-260	5	-2.85	507606150	56951	18.91	9110	9110	8830	11850	6390	9120	8913.03	6.41	0	12039	9693	9406	9263	8976	8833	9335	8905	508	2730	500	6560	10	1	97667877	8653	8.98	0.54	12	0.06	987.00	16314.00	9670	20240227	-8.38	6860	20231023	29.15	9670	-8.38	20240227	7580	16.89	20240118	9670	-8.38	20240227	6860	29.15	20231023	0.06	N	002350	500	508 억		6260451	N	N	5376	N	00	N
97	20240415	090128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-140	5	-1.54	39794050	4414	1.47	9110	9110	8980	11850	6390	9120	9015.42	6.41	0	917	9693	9406	9263	8976	8833	9335	8905	508	2730	500	6560	10	1	97667877	8771	9.10	0.55	12	0.00	987.00	16314.00	9670	20240227	-7.14	6860	20231023	30.90	9670	-7.14	20240227	7580	18.47	20240118	9670	-7.14	20240227	6860	30.90	20231023	0.06	N	002350	500	508 억		6260451	N	N	5376	N	00	N
98	20240412	160127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	-380	5	-4.00	2792541450	299798	48.84	9540	9550	9120	12350	6650	9500	9314.75	6.41	0	10205	10066	9782	9256	8972	8446	9925	9115	508	2850	500	6840	10	1	97667877	8907	9.24	0.56	12	0.31	987.00	16314.00	9670	20240227	-5.69	6860	20231023	32.94	9670	-5.69	20240227	7580	20.32	20240118	9670	-5.69	20240227	6860	32.94	20231023	0.07	N	002350	500	508 억		6260223	N	N	5376	N	00	N
99	20240412	150128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	-330	5	-3.47	2579471340	276480	45.04	9540	9550	9130	12350	6650	9500	9329.69	6.41	0	822	10066	9782	9256	8972	8446	9925	9115	508	2850	500	6840	10	1	97667877	8956	9.29	0.56	12	0.28	987.00	16314.00	9670	20240227	-5.17	6860	20231023	33.67	9670	-5.17	20240227	7580	20.98	20240118	9670	-5.17	20240227	6860	33.67	20231023	0.07	N	002350	500	508 억		6260223	N	N	3099	N	00	N
100	20240412	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9240	-260	5	-2.74	2171638330	232060	37.80	9540	9550	9200	12350	6650	9500	9358.09	6.41	0	10230	10066	9782	9256	8972	8446	9925	9115	508	2850	500	6840	10	1	97667877	9025	9.36	0.57	12	0.24	987.00	16314.00	9670	20240227	-4.45	6860	20231023	34.69	9670	-4.45	20240227	7580	21.90	20240118	9670	-4.45	20240227	6860	34.69	20231023	0.07	N	002350	500	508 억		6260223	N	N	3099	N	00	N
101	20240412	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9240	-260	5	-2.74	1855344520	197767	32.22	9540	9550	9210	12350	6650	9500	9381.47	6.41	0	6318	10066	9782	9256	8972	8446	9925	9115	508	2850	500	6840	10	1	97667877	9025	9.36	0.57	12	0.20	987.00	16314.00	9670	20240227	-4.45	6860	20231023	34.69	9670	-4.45	20240227	7580	21.90	20240118	9670	-4.45	20240227	6860	34.69	20231023	0.07	N	002350	500	508 억		6260223	N	N	3099	N	00	N
102	20240412	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	-250	5	-2.63	1547331950	164537	26.80	9540	9550	9210	12350	6650	9500	9404.16	6.41	0	1309	10066	9782	9256	8972	8446	9925	9115	508	2850	500	6840	10	1	97667877	9034	9.37	0.57	12	0.17	987.00	16314.00	9670	20240227	-4.34	6860	20231023	34.84	9670	-4.34	20240227	7580	22.03	20240118	9670	-4.34	20240227	6860	34.84	20231023	0.07	N	002350	500	508 억		6260223	N	N	3099	N	00	N
103	20240412	110127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9400	-100	5	-1.05	1148843840	121827	19.85	9540	9550	9210	12350	6650	9500	9430.13	6.41	0	5497	10066	9782	9256	8972	8446	9925	9115	508	2850	500	6840	10	1	97667877	9181	9.52	0.58	12	0.12	987.00	16314.00	9670	20240227	-2.79	6860	20231023	37.03	9670	-2.79	20240227	7580	24.01	20240118	9670	-2.79	20240227	6860	37.03	20231023	0.07	N	002350	500	508 억		6260223	N	N	3099	N	00	N
104	20240412	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9500	0	3	0.00	938358120	99566	16.22	9540	9550	9210	12350	6650	9500	9424.48	6.41	0	6809	10066	9782	9256	8972	8446	9925	9115	508	2850	500	6840	10	1	97667877	9278	9.63	0.58	12	0.10	987.00	16314.00	9670	20240227	-1.76	6860	20231023	38.48	9670	-1.76	20240227	7580	25.33	20240118	9670	-1.76	20240227	6860	38.48	20231023	0.07	N	002350	500	508 억		6260223	N	N	3099	N	00	N
105	20240412	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9280	-220	5	-2.32	229641210	24263	3.95	9540	9550	9210	12350	6650	9500	9464.67	6.41	0	-10180	10066	9782	9256	8972	8446	9925	9115	508	2850	500	6840	10	1	97667877	9064	9.40	0.57	12	0.02	987.00	16314.00	9670	20240227	-4.03	6860	20231023	35.28	9670	-4.03	20240227	7580	22.43	20240118	9670	-4.03	20240227	6860	35.28	20231023	0.07	N	002350	500	508 억		6260223	N	N	3099	N	00	N
106	20240411	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9500	570	2	6.38	5662118810	612607	283.25	8930	9540	8730	11600	6260	8930	9242.17	6.49	0	-78453	9170	9050	8810	8690	8450	9110	8750	508	2670	500	6420	10	1	97667877	9278	9.63	0.58	12	0.63	987.00	16314.00	9670	20240227	-1.76	6860	20231023	38.48	9670	-1.76	20240227	7580	25.33	20240118	9670	-1.76	20240227	6860	38.48	20231023	0.07	N	002350	500	508 억		6334166	N	N	3099	N	00	N
107	20240411	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9510	580	2	6.49	4988501550	541376	250.31	8930	9540	8730	11600	6260	8930	9214.61	6.49	0	-63321	9170	9050	8810	8690	8450	9110	8750	508	2670	500	6420	10	1	97667877	9288	9.64	0.58	12	0.55	987.00	16314.00	9670	20240227	-1.65	6860	20231023	38.63	9670	-1.65	20240227	7580	25.46	20240118	9670	-1.65	20240227	6860	38.63	20231023	0.07	N	002350	500	508 억		6334166	N	N	339	N	00	N
108	20240411	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9300	370	2	4.14	3324782520	364668	168.61	8930	9340	8730	11600	6260	8930	9117.41	6.49	0	-28216	9170	9050	8810	8690	8450	9110	8750	508	2670	500	6420	10	1	97667877	9083	9.42	0.57	12	0.37	987.00	16314.00	9670	20240227	-3.83	6860	20231023	35.57	9670	-3.83	20240227	7580	22.69	20240118	9670	-3.83	20240227	6860	35.57	20231023	0.07	N	002350	500	508 억		6334166	N	N	339	N	00	N
109	20240411	130127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	290	2	3.25	2743770560	302022	139.64	8930	9300	8730	11600	6260	8930	9084.79	6.49	0	-16712	9170	9050	8810	8690	8450	9110	8750	508	2670	500	6420	10	1	97667877	9005	9.34	0.57	12	0.31	987.00	16314.00	9670	20240227	-4.65	6860	20231023	34.40	9670	-4.65	20240227	7580	21.64	20240118	9670	-4.65	20240227	6860	34.40	20231023	0.07	N	002350	500	508 억		6334166	N	N	339	N	00	N
110	20240411	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	250	2	2.80	1854171090	205751	95.13	8930	9190	8730	11600	6260	8930	9011.82	6.49	0	-25084	9170	9050	8810	8690	8450	9110	8750	508	2670	500	6420	10	1	97667877	8966	9.30	0.56	12	0.21	987.00	16314.00	9670	20240227	-5.07	6860	20231023	33.82	9670	-5.07	20240227	7580	21.11	20240118	9670	-5.07	20240227	6860	33.82	20231023	0.07	N	002350	500	508 억		6334166	N	N	339	N	00	N
111	20240411	110126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	120	2	1.34	1118903850	125224	57.90	8930	9060	8730	11600	6260	8930	8935.23	6.49	0	-15876	9170	9050	8810	8690	8450	9110	8750	508	2670	500	6420	10	1	97667877	8839	9.17	0.55	12	0.13	987.00	16314.00	9670	20240227	-6.41	6860	20231023	31.92	9670	-6.41	20240227	7580	19.39	20240118	9670	-6.41	20240227	6860	31.92	20231023	0.07	N	002350	500	508 억		6334166	N	N	339	N	00	N
112	20240411	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	0	3	0.00	656477360	73837	34.14	8930	9010	8730	11600	6260	8930	8890.77	6.49	0	-10602	9170	9050	8810	8690	8450	9110	8750	508	2670	500	6420	10	1	97667877	8722	9.05	0.55	12	0.08	987.00	16314.00	9670	20240227	-7.65	6860	20231023	30.17	9670	-7.65	20240227	7580	17.81	20240118	9670	-7.65	20240227	6860	30.17	20231023	0.07	N	002350	500	508 억		6334166	N	N	339	N	00	N
113	20240411	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8750	-180	5	-2.02	85808770	9672	4.47	8930	8930	8740	11600	6260	8930	8870.39	6.49	0	-2254	9170	9050	8810	8690	8450	9110	8750	508	2670	500	6420	10	1	97667877	8546	8.87	0.54	12	0.01	987.00	16314.00	9670	20240227	-9.51	6860	20231023	27.55	9670	-9.51	20240227	7580	15.44	20240118	9670	-9.51	20240227	6860	27.55	20231023	0.07	N	002350	500	508 억		6334166	N	N	339	N	00	N
114	20240409	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	390	2	4.57	1902026480	215574	254.56	8650	8930	8570	11100	5980	8540	8822.87	6.48	0	2368	8853	8696	8613	8456	8373	8655	8415	508	2560	500	6140	10	1	97667877	8722	9.05	0.55	12	0.22	987.00	16314.00	9670	20240227	-7.65	6860	20231023	30.17	9670	-7.65	20240227	7580	17.81	20240118	9670	-7.65	20240227	6860	30.17	20231023	0.08	N	002350	500	508 억		6330870	N	N	339	N	00	N
115	20240409	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8900	360	2	4.22	1724633090	195628	231.01	8650	8910	8570	11100	5980	8540	8815.88	6.48	0	6549	8853	8696	8613	8456	8373	8655	8415	508	2560	500	6140	10	1	97667877	8692	9.02	0.55	12	0.20	987.00	16314.00	9670	20240227	-7.96	6860	20231023	29.74	9670	-7.96	20240227	7580	17.41	20240118	9670	-7.96	20240227	6860	29.74	20231023	0.08	N	002350	500	508 억		6330870	N	N	125	N	00	N
116	20240409	140127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	300	2	3.51	1349269190	153385	181.12	8650	8890	8570	11100	5980	8540	8796.62	6.48	0	15438	8853	8696	8613	8456	8373	8655	8415	508	2560	500	6140	10	1	97667877	8634	8.96	0.54	12	0.16	987.00	16314.00	9670	20240227	-8.58	6860	20231023	28.86	9670	-8.58	20240227	7580	16.62	20240118	9670	-8.58	20240227	6860	28.86	20231023	0.08	N	002350	500	508 억		6330870	N	N	125	N	00	N
117	20240409	130127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8860	320	2	3.75	1154686580	131408	155.17	8650	8860	8570	11100	5980	8540	8787.03	6.48	0	15326	8853	8696	8613	8456	8373	8655	8415	508	2560	500	6140	10	1	97667877	8653	8.98	0.54	12	0.13	987.00	16314.00	9670	20240227	-8.38	6860	20231023	29.15	9670	-8.38	20240227	7580	16.89	20240118	9670	-8.38	20240227	6860	29.15	20231023	0.08	N	002350	500	508 억		6330870	N	N	125	N	00	N
118	20240409	120126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8830	290	2	3.40	943344880	107518	126.96	8650	8860	8570	11100	5980	8540	8773.83	6.48	0	14423	8853	8696	8613	8456	8373	8655	8415	508	2560	500	6140	10	1	97667877	8624	8.95	0.54	12	0.11	987.00	16314.00	9670	20240227	-8.69	6860	20231023	28.72	9670	-8.69	20240227	7580	16.49	20240118	9670	-8.69	20240227	6860	28.72	20231023	0.08	N	002350	500	508 억		6330870	N	N	125	N	00	N
119	20240409	110127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8830	290	2	3.40	706732140	80664	95.25	8650	8860	8570	11100	5980	8540	8761.43	6.48	0	10645	8853	8696	8613	8456	8373	8655	8415	508	2560	500	6140	10	1	97667877	8624	8.95	0.54	12	0.08	987.00	16314.00	9670	20240227	-8.69	6860	20231023	28.72	9670	-8.69	20240227	7580	16.49	20240118	9670	-8.69	20240227	6860	28.72	20231023	0.08	N	002350	500	508 억		6330870	N	N	125	N	00	N
120	20240409	100126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	240	2	2.81	349225800	40091	47.34	8650	8780	8570	11100	5980	8540	8710.83	6.48	0	5934	8853	8696	8613	8456	8373	8655	8415	508	2560	500	6140	10	1	97667877	8575	8.90	0.54	12	0.04	987.00	16314.00	9670	20240227	-9.20	6860	20231023	27.99	9670	-9.20	20240227	7580	15.83	20240118	9670	-9.20	20240227	6860	27.99	20231023	0.08	N	002350	500	508 억		6330870	N	N	125	N	00	N
121	20240409	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8650	110	2	1.29	13393490	1554	1.84	8650	8650	8600	11100	5980	8540	8618.72	6.48	0	-1188	8853	8696	8613	8456	8373	8655	8415	508	2560	500	6140	10	1	97667877	8448	8.76	0.53	12	0.00	987.00	16314.00	9670	20240227	-10.55	6860	20231023	26.09	9670	-10.55	20240227	7580	14.12	20240118	9670	-10.55	20240227	6860	26.09	20231023	0.08	N	002350	500	508 억		6330870	N	N	125	N	00	N
122	20240408	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8540	-130	5	-1.50	728263890	84685	38.10	8710	8770	8530	11270	6070	8670	8599.79	6.51	0	-27317	9016	8842	8576	8402	8136	8930	8490	508	2600	500	6240	10	1	97667877	8341	8.65	0.52	12	0.09	987.00	16314.00	9670	20240227	-11.69	6860	20231023	24.49	9670	-11.69	20240227	7580	12.66	20240118	9670	-11.69	20240227	6860	24.49	20231023	0.08	N	002350	500	508 억		6358416	N	N	125	N	00	N
123	20240408	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8550	-120	5	-1.38	676204870	78590	35.35	8710	8770	8550	11270	6070	8670	8604.21	6.51	0	-25565	9016	8842	8576	8402	8136	8930	8490	508	2600	500	6240	10	1	97667877	8351	8.66	0.52	12	0.08	987.00	16314.00	9670	20240227	-11.58	6860	20231023	24.64	9670	-11.58	20240227	7580	12.80	20240118	9670	-11.58	20240227	6860	24.64	20231023	0.08	N	002350	500	508 억		6358416	N	N	1796	N	00	N
124	20240408	140127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8600	-70	5	-0.81	555345960	64503	29.02	8710	8770	8550	11270	6070	8670	8609.61	6.51	0	-18145	9016	8842	8576	8402	8136	8930	8490	508	2600	500	6240	10	1	97667877	8399	8.71	0.53	12	0.07	987.00	16314.00	9670	20240227	-11.07	6860	20231023	25.36	9670	-11.07	20240227	7580	13.46	20240118	9670	-11.07	20240227	6860	25.36	20231023	0.08	N	002350	500	508 억		6358416	N	N	1796	N	00	N
125	20240408	130126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8620	-50	5	-0.58	489599140	56869	25.58	8710	8770	8550	11270	6070	8670	8609.24	6.51	0	-13439	9016	8842	8576	8402	8136	8930	8490	508	2600	500	6240	10	1	97667877	8419	8.73	0.53	12	0.06	987.00	16314.00	9670	20240227	-10.86	6860	20231023	25.66	9670	-10.86	20240227	7580	13.72	20240118	9670	-10.86	20240227	6860	25.66	20231023	0.08	N	002350	500	508 억		6358416	N	N	1796	N	00	N
126	20240408	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8650	-20	5	-0.23	434420860	50478	22.71	8710	8770	8550	11270	6070	8670	8606.14	6.51	0	-11952	9016	8842	8576	8402	8136	8930	8490	508	2600	500	6240	10	1	97667877	8448	8.76	0.53	12	0.05	987.00	16314.00	9670	20240227	-10.55	6860	20231023	26.09	9670	-10.55	20240227	7580	14.12	20240118	9670	-10.55	20240227	6860	26.09	20231023	0.08	N	002350	500	508 억		6358416	N	N	1796	N	00	N
127	20240408	110126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8600	-70	5	-0.81	318733940	37058	16.67	8710	8770	8550	11270	6070	8670	8600.94	6.51	0	-9202	9016	8842	8576	8402	8136	8930	8490	508	2600	500	6240	10	1	97667877	8399	8.71	0.53	12	0.04	987.00	16314.00	9670	20240227	-11.07	6860	20231023	25.36	9670	-11.07	20240227	7580	13.46	20240118	9670	-11.07	20240227	6860	25.36	20231023	0.08	N	002350	500	508 억		6358416	N	N	1796	N	00	N
128	20240408	100126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8620	-50	5	-0.58	208241930	24197	10.89	8710	8770	8550	11270	6070	8670	8606.10	6.51	0	-7573	9016	8842	8576	8402	8136	8930	8490	508	2600	500	6240	10	1	97667877	8419	8.73	0.53	12	0.02	987.00	16314.00	9670	20240227	-10.86	6860	20231023	25.66	9670	-10.86	20240227	7580	13.72	20240118	9670	-10.86	20240227	6860	25.66	20231023	0.08	N	002350	500	508 억		6358416	N	N	1796	N	00	N
129	20240408	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8670	0	3	0.00	25117060	2888	1.30	8710	8770	8660	11270	6070	8670	8697.07	6.51	0	-1695	9016	8842	8576	8402	8136	8930	8490	508	2600	500	6240	10	1	97667877	8468	8.78	0.53	12	0.00	987.00	16314.00	9670	20240227	-10.34	6860	20231023	26.38	9670	-10.34	20240227	7580	14.38	20240118	9670	-10.34	20240227	6860	26.38	20231023	0.08	N	002350	500	508 억		6358416	N	N	1796	N	00	N
130	20240405	160126	57	100.00	KOSPI		화학	N	N	N	N		N	8670	220	2	2.60	1916218110	221984	213.50	8350	8750	8310	10980	5920	8450	8632.24	6.45	0	-368	8670	8560	8420	8310	8170	8615	8365	508	2530	500	6080	10	1	97667877	8468	8.78	0.53	12	0.23	987.00	16314.00	9670	20240227	-10.34	6860	20231023	26.38	9670	-10.34	20240227	7580	14.38	20240118	9670	-10.34	20240227	6860	26.38	20231023	0.08	N	002350	500	508 억		6303293	N	N	1796	N	00	N
131	20240405	150126	57	100.00	KOSPI		화학	N	N	N	N		N	8710	260	2	3.08	1787798670	207202	199.28	8350	8750	8310	10980	5920	8450	8628.29	6.45	0	5189	8670	8560	8420	8310	8170	8615	8365	508	2530	500	6080	10	1	97667877	8507	8.82	0.53	12	0.21	987.00	16314.00	9670	20240227	-9.93	6860	20231023	26.97	9670	-9.93	20240227	7580	14.91	20240118	9670	-9.93	20240227	6860	26.97	20231023	0.08	N	002350	500	508 억		6303293	N	N	733	N	00	N
132	20240405	140126	57	100.00	KOSPI		화학	N	N	N	N		N	8710	260	2	3.08	1591993010	184712	177.65	8350	8750	8310	10980	5920	8450	8618.78	6.45	0	17353	8670	8560	8420	8310	8170	8615	8365	508	2530	500	6080	10	1	97667877	8507	8.82	0.53	12	0.19	987.00	16314.00	9670	20240227	-9.93	6860	20231023	26.97	9670	-9.93	20240227	7580	14.91	20240118	9670	-9.93	20240227	6860	26.97	20231023	0.08	N	002350	500	508 억		6303293	N	N	733	N	00	N
133	20240405	130126	57	100.00	KOSPI		화학	N	N	N	N		N	8700	250	2	2.96	1249220240	145331	139.77	8350	8710	8310	10980	5920	8450	8595.69	6.45	0	23110	8670	8560	8420	8310	8170	8615	8365	508	2530	500	6080	10	1	97667877	8497	8.81	0.53	12	0.15	987.00	16314.00	9670	20240227	-10.03	6860	20231023	26.82	9670	-10.03	20240227	7580	14.78	20240118	9670	-10.03	20240227	6860	26.82	20231023	0.08	N	002350	500	508 억		6303293	N	N	733	N	00	N
134	20240405	120127	57	100.00	KOSPI		화학	N	N	N	N		N	8640	190	2	2.25	1000813300	116684	112.22	8350	8690	8310	10980	5920	8450	8577.13	6.45	0	22855	8670	8560	8420	8310	8170	8615	8365	508	2530	500	6080	10	1	97667877	8439	8.75	0.53	12	0.12	987.00	16314.00	9670	20240227	-10.65	6860	20231023	25.95	9670	-10.65	20240227	7580	13.98	20240118	9670	-10.65	20240227	6860	25.95	20231023	0.08	N	002350	500	508 억		6303293	N	N	733	N	00	N
135	20240405	110127	57	100.00	KOSPI		화학	N	N	N	N		N	8570	120	2	1.42	537690610	63091	60.68	8350	8600	8310	10980	5920	8450	8522.46	6.45	0	13825	8670	8560	8420	8310	8170	8615	8365	508	2530	500	6080	10	1	97667877	8370	8.68	0.53	12	0.06	987.00	16314.00	9670	20240227	-11.38	6860	20231023	24.93	9670	-11.38	20240227	7580	13.06	20240118	9670	-11.38	20240227	6860	24.93	20231023	0.08	N	002350	500	508 억		6303293	N	N	733	N	00	N
136	20240405	100123	57	100.00	KOSPI		화학	N	N	N	N		N	8570	120	2	1.42	375193930	44155	42.47	8350	8590	8310	10980	5920	8450	8497.20	6.45	0	14263	8670	8560	8420	8310	8170	8615	8365	508	2530	500	6080	10	1	97667877	8370	8.68	0.53	12	0.05	987.00	16314.00	9670	20240227	-11.38	6860	20231023	24.93	9670	-11.38	20240227	7580	13.06	20240118	9670	-11.38	20240227	6860	24.93	20231023	0.08	N	002350	500	508 억		6303293	N	N	733	N	00	N
137	20240405	090127	57	100.00	KOSPI		화학	N	N	N	N		N	8350	-100	5	-1.18	16255140	1947	1.87	8350	8360	8330	10980	5920	8450	8348.81	6.45	0	-957	8670	8560	8420	8310	8170	8615	8365	508	2530	500	6080	10	1	97667877	8155	8.46	0.51	12	0.00	987.00	16314.00	9670	20240227	-13.65	6860	20231023	21.72	9670	-13.65	20240227	7580	10.16	20240118	9670	-13.65	20240227	6860	21.72	20231023	0.08	N	002350	500	508 억		6303293	N	N	733	N	00	N
138	20240404	160126	57	100.00	KOSPI		화학	N	N	N	N		N	8450	200	2	2.42	873715990	103772	116.77	8300	8530	8280	10720	5780	8250	8419.53	6.40	0	46763	8476	8362	8286	8172	8096	8325	8135	508	2470	500	5940	10	1	97667877	8253	8.56	0.52	12	0.11	987.00	16314.00	9670	20240227	-12.62	6860	20231023	23.18	9670	-12.62	20240227	7580	11.48	20240118	9670	-12.62	20240227	6860	23.18	20231023	0.08	N	002350	500	508 억		6249318	N	N	733	N	00	N
139	20240404	150126	57	100.00	KOSPI		화학	N	N	N	N		N	8400	150	2	1.82	846943900	100596	113.20	8300	8530	8280	10720	5780	8250	8419.26	6.40	0	46259	8476	8362	8286	8172	8096	8325	8135	508	2470	500	5940	10	1	97667877	8204	8.51	0.51	12	0.10	987.00	16314.00	9670	20240227	-13.13	6860	20231023	22.45	9670	-13.13	20240227	7580	10.82	20240118	9670	-13.13	20240227	6860	22.45	20231023	0.08	N	002350	500	508 억		6249318	N	N	3077	N	00	N
140	20240404	140126	57	100.00	KOSPI		화학	N	N	N	N		N	8410	160	2	1.94	771025840	91542	103.01	8300	8530	8280	10720	5780	8250	8422.65	6.40	0	49050	8476	8362	8286	8172	8096	8325	8135	508	2470	500	5940	10	1	97667877	8214	8.52	0.52	12	0.09	987.00	16314.00	9670	20240227	-13.03	6860	20231023	22.59	9670	-13.03	20240227	7580	10.95	20240118	9670	-13.03	20240227	6860	22.59	20231023	0.08	N	002350	500	508 억		6249318	N	N	3077	N	00	N
141	20240404	130125	57	100.00	KOSPI		화학	N	N	N	N		N	8370	120	2	1.45	669424730	79390	89.33	8300	8530	8280	10720	5780	8250	8432.10	6.40	0	46581	8476	8362	8286	8172	8096	8325	8135	508	2470	500	5940	10	1	97667877	8175	8.48	0.51	12	0.08	987.00	16314.00	9670	20240227	-13.44	6860	20231023	22.01	9670	-13.44	20240227	7580	10.42	20240118	9670	-13.44	20240227	6860	22.01	20231023	0.08	N	002350	500	508 억		6249318	N	N	3077	N	00	N
142	20240404	120125	57	100.00	KOSPI		화학	N	N	N	N		N	8410	160	2	1.94	600757970	71210	80.13	8300	8530	8280	10720	5780	8250	8436.43	6.40	0	44674	8476	8362	8286	8172	8096	8325	8135	508	2470	500	5940	10	1	97667877	8214	8.52	0.52	12	0.07	987.00	16314.00	9670	20240227	-13.03	6860	20231023	22.59	9670	-13.03	20240227	7580	10.95	20240118	9670	-13.03	20240227	6860	22.59	20231023	0.08	N	002350	500	508 억		6249318	N	N	3077	N	00	N
143	20240404	110126	57	100.00	KOSPI		화학	N	N	N	N		N	8470	220	2	2.67	538511950	63818	71.81	8300	8530	8280	10720	5780	8250	8438.25	6.40	0	43031	8476	8362	8286	8172	8096	8325	8135	508	2470	500	5940	10	1	97667877	8272	8.58	0.52	12	0.07	987.00	16314.00	9670	20240227	-12.41	6860	20231023	23.47	9670	-12.41	20240227	7580	11.74	20240118	9670	-12.41	20240227	6860	23.47	20231023	0.08	N	002350	500	508 억		6249318	N	N	3077	N	00	N
144	20240404	100126	57	100.00	KOSPI		화학	N	N	N	N		N	8410	160	2	1.94	163383730	19517	21.96	8300	8420	8280	10720	5780	8250	8371.35	6.40	0	9947	8476	8362	8286	8172	8096	8325	8135	508	2470	500	5940	10	1	97667877	8214	8.52	0.52	12	0.02	987.00	16314.00	9670	20240227	-13.03	6860	20231023	22.59	9670	-13.03	20240227	7580	10.95	20240118	9670	-13.03	20240227	6860	22.59	20231023	0.08	N	002350	500	508 억		6249318	N	N	3077	N	00	N
145	20240404	090125	57	100.00	KOSPI		화학	N	N	N	N		N	8340	90	2	1.09	2242430	269	0.30	8300	8350	8280	10720	5780	8250	8336.17	6.40	0	-76	8476	8362	8286	8172	8096	8325	8135	508	2470	500	5940	10	1	97667877	8146	8.45	0.51	12	0.00	987.00	16314.00	9670	20240227	-13.75	6860	20231023	21.57	9670	-13.75	20240227	7580	10.03	20240118	9670	-13.75	20240227	6860	21.57	20231023	0.08	N	002350	500	508 억		6249318	N	N	3077	N	00	N
146	20240403	160125	57	100.00	KOSPI		화학	N	N	N	N		N	8250	-140	5	-1.67	734575420	88868	97.26	8390	8400	8210	10900	5880	8390	8265.92	6.42	0	18994	8503	8446	8343	8286	8183	8470	8310	508	2510	500	6040	10	1	97667877	8058	8.36	0.51	12	0.09	987.00	16314.00	9670	20240227	-14.68	6860	20231023	20.26	9670	-14.68	20240227	7580	8.84	20240118	9670	-14.68	20240227	6860	20.26	20231023	0.08	N	002350	500	508 억		6270884	N	N	3077	N	00	N
147	20240403	150125	57	100.00	KOSPI		화학	N	N	N	N		N	8300	-90	5	-1.07	672927470	81408	89.09	8390	8400	8210	10900	5880	8390	8266.11	6.42	0	19856	8503	8446	8343	8286	8183	8470	8310	508	2510	500	6040	10	1	97667877	8106	8.41	0.51	12	0.08	987.00	16314.00	9670	20240227	-14.17	6860	20231023	20.99	9670	-14.17	20240227	7580	9.50	20240118	9670	-14.17	20240227	6860	20.99	20231023	0.08	N	002350	500	508 억		6270884	N	N	1557	N	00	N
148	20240403	140125	57	100.00	KOSPI		화학	N	N	N	N		N	8290	-100	5	-1.19	592095940	71649	78.41	8390	8400	8210	10900	5880	8390	8263.84	6.42	0	16485	8503	8446	8343	8286	8183	8470	8310	508	2510	500	6040	10	1	97667877	8097	8.40	0.51	12	0.07	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.08	N	002350	500	508 억		6270884	N	N	1557	N	00	N
149	20240403	130125	57	100.00	KOSPI		화학	N	N	N	N		N	8270	-120	5	-1.43	499763000	60505	66.22	8390	8400	8210	10900	5880	8390	8259.86	6.42	0	11790	8503	8446	8343	8286	8183	8470	8310	508	2510	500	6040	10	1	97667877	8077	8.38	0.51	12	0.06	987.00	16314.00	9670	20240227	-14.48	6860	20231023	20.55	9670	-14.48	20240227	7580	9.10	20240118	9670	-14.48	20240227	6860	20.55	20231023	0.08	N	002350	500	508 억		6270884	N	N	1557	N	00	N
150	20240403	120125	57	100.00	KOSPI		화학	N	N	N	N		N	8240	-150	5	-1.79	427679590	51784	56.67	8390	8400	8210	10900	5880	8390	8258.91	6.42	0	5697	8503	8446	8343	8286	8183	8470	8310	508	2510	500	6040	10	1	97667877	8048	8.35	0.51	12	0.05	987.00	16314.00	9670	20240227	-14.79	6860	20231023	20.12	9670	-14.79	20240227	7580	8.71	20240118	9670	-14.79	20240227	6860	20.12	20231023	0.08	N	002350	500	508 억		6270884	N	N	1557	N	00	N
151	20240403	110126	57	100.00	KOSPI		화학	N	N	N	N		N	8310	-80	5	-0.95	346353360	41930	45.89	8390	8400	8210	10900	5880	8390	8260.28	6.42	0	3610	8503	8446	8343	8286	8183	8470	8310	508	2510	500	6040	10	1	97667877	8116	8.42	0.51	12	0.04	987.00	16314.00	9670	20240227	-14.06	6860	20231023	21.14	9670	-14.06	20240227	7580	9.63	20240118	9670	-14.06	20240227	6860	21.14	20231023	0.08	N	002350	500	508 억		6270884	N	N	1557	N	00	N
152	20240403	100125	57	100.00	KOSPI		화학	N	N	N	N		N	8230	-160	5	-1.91	175058360	21211	23.21	8390	8400	8220	10900	5880	8390	8253.19	6.42	0	-5433	8503	8446	8343	8286	8183	8470	8310	508	2510	500	6040	10	1	97667877	8038	8.34	0.50	12	0.02	987.00	16314.00	9670	20240227	-14.89	6860	20231023	19.97	9670	-14.89	20240227	7580	8.58	20240118	9670	-14.89	20240227	6860	19.97	20231023	0.08	N	002350	500	508 억		6270884	N	N	1557	N	00	N
153	20240403	090125	57	100.00	KOSPI		화학	N	N	N	N		N	8380	-10	5	-0.12	3051200	365	0.40	8390	8400	8280	10900	5880	8390	8359.45	6.42	0	-215	8503	8446	8343	8286	8183	8470	8310	508	2510	500	6040	10	1	97667877	8185	8.49	0.51	12	0.00	987.00	16314.00	9670	20240227	-13.34	6860	20231023	22.16	9670	-13.34	20240227	7580	10.55	20240118	9670	-13.34	20240227	6860	22.16	20231023	0.08	N	002350	500	508 억		6270884	N	N	1557	N	00	N
154	20240402	160124	57	100.00	KOSPI		화학	N	N	N	N		N	8390	10	2	0.12	760872650	91275	64.36	8390	8400	8240	10890	5870	8380	8335.98	6.39	0	-11443	8640	8510	8360	8230	8080	8575	8295	508	2510	500	6030	10	1	97667877	8194	8.50	0.51	12	0.09	987.00	16314.00	9670	20240227	-13.24	6860	20231023	22.30	9670	-13.24	20240227	7580	10.69	20240118	9670	-13.24	20240227	6860	22.30	20231023	0.08	N	002350	500	508 억		6236811	N	N	1557	N	00	N
155	20240402	150125	57	100.00	KOSPI		화학	N	N	N	N		N	8390	10	2	0.12	681934030	81864	57.72	8390	8400	8240	10890	5870	8380	8330.08	6.39	0	-14713	8640	8510	8360	8230	8080	8575	8295	508	2510	500	6030	10	1	97667877	8194	8.50	0.51	12	0.08	987.00	16314.00	9670	20240227	-13.24	6860	20231023	22.30	9670	-13.24	20240227	7580	10.69	20240118	9670	-13.24	20240227	6860	22.30	20231023	0.08	N	002350	500	508 억		6236811	N	N	0	N	00	N
156	20240402	140126	57	100.00	KOSPI		화학	N	N	N	N		N	8390	10	2	0.12	567498430	68212	48.09	8390	8400	8240	10890	5870	8380	8319.63	6.39	0	-9782	8640	8510	8360	8230	8080	8575	8295	508	2510	500	6030	10	1	97667877	8194	8.50	0.51	12	0.07	987.00	16314.00	9670	20240227	-13.24	6860	20231023	22.30	9670	-13.24	20240227	7580	10.69	20240118	9670	-13.24	20240227	6860	22.30	20231023	0.08	N	002350	500	508 억		6236811	N	N	0	N	00	N
157	20240402	130125	57	100.00	KOSPI		화학	N	N	N	N		N	8340	-40	5	-0.48	455899830	54873	38.69	8390	8400	8240	10890	5870	8380	8308.27	6.39	0	-7440	8640	8510	8360	8230	8080	8575	8295	508	2510	500	6030	10	1	97667877	8146	8.45	0.51	12	0.06	987.00	16314.00	9670	20240227	-13.75	6860	20231023	21.57	9670	-13.75	20240227	7580	10.03	20240118	9670	-13.75	20240227	6860	21.57	20231023	0.08	N	002350	500	508 억		6236811	N	N	0	N	00	N
158	20240402	120125	57	100.00	KOSPI		화학	N	N	N	N		N	8290	-90	5	-1.07	390031980	46955	33.11	8390	8400	8240	10890	5870	8380	8306.51	6.39	0	-5461	8640	8510	8360	8230	8080	8575	8295	508	2510	500	6030	10	1	97667877	8097	8.40	0.51	12	0.05	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.08	N	002350	500	508 억		6236811	N	N	0	N	00	N
159	20240402	110125	57	100.00	KOSPI		화학	N	N	N	N		N	8270	-110	5	-1.31	272370260	32746	23.09	8390	8400	8240	10890	5870	8380	8317.67	6.39	0	-7828	8640	8510	8360	8230	8080	8575	8295	508	2510	500	6030	10	1	97667877	8077	8.38	0.51	12	0.03	987.00	16314.00	9670	20240227	-14.48	6860	20231023	20.55	9670	-14.48	20240227	7580	9.10	20240118	9670	-14.48	20240227	6860	20.55	20231023	0.08	N	002350	500	508 억		6236811	N	N	0	N	00	N
160	20240402	100125	57	100.00	KOSPI		화학	N	N	N	N		N	8320	-60	5	-0.72	132751710	15884	11.20	8390	8400	8310	10890	5870	8380	8357.57	6.39	0	-3738	8640	8510	8360	8230	8080	8575	8295	508	2510	500	6030	10	1	97667877	8126	8.43	0.51	12	0.02	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.08	N	002350	500	508 억		6236811	N	N	0	N	00	N
161	20240402	090124	57	100.00	KOSPI		화학	N	N	N	N		N	8310	-70	5	-0.84	21638550	2591	1.83	8390	8390	8310	10890	5870	8380	8351.43	6.39	0	-2453	8640	8510	8360	8230	8080	8575	8295	508	2510	500	6030	10	1	97667877	8116	8.42	0.51	12	0.00	987.00	16314.00	9670	20240227	-14.06	6860	20231023	21.14	9670	-14.06	20240227	7580	9.63	20240118	9670	-14.06	20240227	6860	21.14	20231023	0.08	N	002350	500	508 억		6236811	N	N	0	N	00	N
162	20240401	160125	57	100.00	KOSPI		화학	N	N	N	N		N	8380	50	2	0.60	1177655650	141551	252.80	8340	8490	8210	10820	5840	8330	8319.43	6.38	0	-11383	8490	8410	8320	8240	8150	8365	8195	508	2490	500	5990	10	1	97667877	8185	8.49	0.51	12	0.14	987.00	16314.00	9670	20240227	-13.34	6860	20231023	22.16	9670	-13.34	20240227	7580	10.55	20240118	9670	-13.34	20240227	6860	22.16	20231023	0.08	N	002350	500	508 억		6229372	N	N	38	N	00	N
163	20240401	150124	57	100.00	KOSPI		화학	N	N	N	N		N	8340	10	2	0.12	1089718190	131024	234.00	8340	8490	8210	10820	5840	8330	8316.94	6.38	0	-9051	8490	8410	8320	8240	8150	8365	8195	508	2490	500	5990	10	1	97667877	8146	8.45	0.51	12	0.13	987.00	16314.00	9670	20240227	-13.75	6860	20231023	21.57	9670	-13.75	20240227	7580	10.03	20240118	9670	-13.75	20240227	6860	21.57	20231023	0.08	N	002350	500	508 억		6229372	N	N	38	N	00	N
164	20240401	140124	57	100.00	KOSPI		화학	N	N	N	N		N	8220	-110	5	-1.32	914054990	109776	196.05	8340	8490	8210	10820	5840	8330	8326.55	6.38	0	-3188	8490	8410	8320	8240	8150	8365	8195	508	2490	500	5990	10	1	97667877	8028	8.33	0.50	12	0.11	987.00	16314.00	9670	20240227	-14.99	6860	20231023	19.83	9670	-14.99	20240227	7580	8.44	20240118	9670	-14.99	20240227	6860	19.83	20231023	0.08	N	002350	500	508 억		6229372	N	N	38	N	00	N
165	20240401	130124	57	100.00	KOSPI		화학	N	N	N	N		N	8300	-30	5	-0.36	663060390	79327	141.67	8340	8490	8250	10820	5840	8330	8358.57	6.38	0	-6099	8490	8410	8320	8240	8150	8365	8195	508	2490	500	5990	10	1	97667877	8106	8.41	0.51	12	0.08	987.00	16314.00	9670	20240227	-14.17	6860	20231023	20.99	9670	-14.17	20240227	7580	9.50	20240118	9670	-14.17	20240227	6860	20.99	20231023	0.08	N	002350	500	508 억		6229372	N	N	38	N	00	N
166	20240401	120125	57	100.00	KOSPI		화학	N	N	N	N		N	8320	-10	5	-0.12	551584850	65893	117.68	8340	8490	8250	10820	5840	8330	8370.92	6.38	0	-6259	8490	8410	8320	8240	8150	8365	8195	508	2490	500	5990	10	1	97667877	8126	8.43	0.51	12	0.07	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.08	N	002350	500	508 억		6229372	N	N	38	N	00	N
167	20240401	110125	57	100.00	KOSPI		화학	N	N	N	N		N	8320	-10	5	-0.12	380867710	45282	80.87	8340	8490	8310	10820	5840	8330	8411.02	6.38	0	-10251	8490	8410	8320	8240	8150	8365	8195	508	2490	500	5990	10	1	97667877	8126	8.43	0.51	12	0.05	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.08	N	002350	500	508 억		6229372	N	N	38	N	00	N
168	20240401	100123	57	100.00	KOSPI		화학	N	N	N	N		N	8410	80	2	0.96	267615400	31711	56.63	8340	8490	8340	10820	5840	8330	8439.20	6.38	0	-6347	8490	8410	8320	8240	8150	8365	8195	508	2490	500	5990	10	1	97667877	8214	8.52	0.52	12	0.03	987.00	16314.00	9670	20240227	-13.03	6860	20231023	22.59	9670	-13.03	20240227	7580	10.95	20240118	9670	-13.03	20240227	6860	22.59	20231023	0.08	N	002350	500	508 억		6229372	N	N	38	N	00	N
169	20240401	090124	57	100.00	KOSPI		화학	N	N	N	N		N	8390	60	2	0.72	8436050	1009	1.80	8340	8400	8340	10820	5840	8330	8360.80	6.38	0	-218	8490	8410	8320	8240	8150	8365	8195	508	2490	500	5990	10	1	97667877	8194	8.50	0.51	12	0.00	987.00	16314.00	9670	20240227	-13.24	6860	20231023	22.30	9670	-13.24	20240227	7580	10.69	20240118	9670	-13.24	20240227	6860	22.30	20231023	0.08	N	002350	500	508 억		6229372	N	N	38	N	00	N