KissMeData/268280/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	161116	57	100.00	KOSPI		화학	N	N	N	N		N	138600	200	2	0.14	19679200	142	51.08	138500	138700	138500	179900	96900	138400	138585.92	0.46	0	-19	138666	138532	138366	138232	138066	138600	138300	26	41500	500	99640	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	144100	-3.82	20240403	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.00	N	268280	500	26 억		23194	N	N	0	N	00	N
3	20240430	151127	57	100.00	KOSPI		화학	N	N	N	N		N	138700	300	2	0.22	17184400	124	44.60	138500	138700	138500	179900	96900	138400	138583.87	0.46	0	-1	138666	138532	138366	138232	138066	138600	138300	26	41500	500	99640	100	1	5000000	6935	37.68	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.28	128000	20230613	8.36	144100	-3.75	20240403	130600	6.20	20240124	161800	-14.28	20230707	128000	8.36	20230613	0.00	N	268280	500	26 억		23194	N	N	0	N	00	N
4	20240430	141130	57	100.00	KOSPI		화학	N	N	N	N		N	138700	300	2	0.22	15797400	114	41.01	138500	138700	138500	179900	96900	138400	138573.68	0.46	0	-4	138666	138532	138366	138232	138066	138600	138300	26	41500	500	99640	100	1	5000000	6935	37.68	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.28	128000	20230613	8.36	144100	-3.75	20240403	130600	6.20	20240124	161800	-14.28	20230707	128000	8.36	20230613	0.00	N	268280	500	26 억		23194	N	N	0	N	00	N
5	20240430	131129	57	100.00	KOSPI		화학	N	N	N	N		N	138600	200	2	0.14	7481300	54	19.42	138500	138700	138500	179900	96900	138400	138542.59	0.46	0	-4	138666	138532	138366	138232	138066	138600	138300	26	41500	500	99640	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	144100	-3.82	20240403	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.00	N	268280	500	26 억		23194	N	N	0	N	00	N
6	20240430	121126	57	100.00	KOSPI		화학	N	N	N	N		N	138600	200	2	0.14	4709300	34	12.23	138500	138700	138500	179900	96900	138400	138508.82	0.46	0	-7	138666	138532	138366	138232	138066	138600	138300	26	41500	500	99640	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	144100	-3.82	20240403	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.00	N	268280	500	26 억		23194	N	N	0	N	00	N
7	20240430	111121	57	100.00	KOSPI		화학	N	N	N	N		N	138500	100	2	0.07	4570700	33	11.87	138500	138700	138500	179900	96900	138400	138506.06	0.46	0	-7	138666	138532	138366	138232	138066	138600	138300	26	41500	500	99640	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.40	128000	20230613	8.20	144100	-3.89	20240403	130600	6.05	20240124	161800	-14.40	20230707	128000	8.20	20230613	0.00	N	268280	500	26 억		23194	N	N	0	N	00	N
8	20240430	101123	57	100.00	KOSPI		화학	N	N	N	N		N	138700	300	2	0.22	2631700	19	6.83	138500	138700	138500	179900	96900	138400	138510.53	0.46	0	-7	138666	138532	138366	138232	138066	138600	138300	26	41500	500	99640	100	1	5000000	6935	37.68	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.28	128000	20230613	8.36	144100	-3.75	20240403	130600	6.20	20240124	161800	-14.28	20230707	128000	8.36	20230613	0.00	N	268280	500	26 억		23194	N	N	0	N	00	N
9	20240430	091132	57	100.00	KOSPI		화학	N	N	N	N		N	138500	100	2	0.07	1246500	9	3.24	138500	138500	138500	179900	96900	138400	138500.00	0.46	0	-8	138666	138532	138366	138232	138066	138600	138300	26	41500	500	99640	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.40	128000	20230613	8.20	144100	-3.89	20240403	130600	6.05	20240124	161800	-14.40	20230707	128000	8.20	20230613	0.00	N	268280	500	26 억		23194	N	N	0	N	00	N
10	20240429	161111	57	100.00	KOSPI		화학	N	N	N	N		N	138400	200	2	0.14	38457000	278	496.43	138300	138500	138200	179600	96800	138200	138334.53	0.46	0	-13	139000	138600	138200	137800	137400	138800	138000	26	41400	500	99500	100	1	5000000	6920	37.60	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	144100	-3.96	20240403	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23210	N	N	0	N	00	N
11	20240429	151122	57	100.00	KOSPI		화학	N	N	N	N		N	138400	200	2	0.14	37488200	271	483.93	138300	138500	138200	179600	96800	138200	138332.84	0.46	0	-14	139000	138600	138200	137800	137400	138800	138000	26	41400	500	99500	100	1	5000000	6920	37.60	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	144100	-3.96	20240403	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23210	N	N	0	N	00	N
12	20240429	141039	57	100.00	KOSPI		화학	N	N	N	N		N	138400	200	2	0.14	34441300	249	444.64	138300	138400	138200	179600	96800	138200	138318.47	0.46	0	-13	139000	138600	138200	137800	137400	138800	138000	26	41400	500	99500	100	1	5000000	6920	37.60	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	144100	-3.96	20240403	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23210	N	N	0	N	00	N
13	20240429	131120	57	100.00	KOSPI		화학	N	N	N	N		N	138300	100	2	0.07	12584600	91	162.50	138300	138300	138200	179600	96800	138200	138292.31	0.46	0	-1	139000	138600	138200	137800	137400	138800	138000	26	41400	500	99500	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	144100	-4.02	20240403	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23210	N	N	0	N	00	N
14	20240429	121120	57	100.00	KOSPI		화학	N	N	N	N		N	138300	100	2	0.07	5117100	37	66.07	138300	138300	138300	179600	96800	138200	138300.00	0.46	0	-1	139000	138600	138200	137800	137400	138800	138000	26	41400	500	99500	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	144100	-4.02	20240403	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23210	N	N	0	N	00	N
15	20240429	111055	57	100.00	KOSPI		화학	N	N	N	N		N	138300	100	2	0.07	2351100	17	30.36	138300	138300	138300	179600	96800	138200	138300.00	0.46	0	-1	139000	138600	138200	137800	137400	138800	138000	26	41400	500	99500	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	144100	-4.02	20240403	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23210	N	N	0	N	00	N
16	20240429	101120	57	100.00	KOSPI		화학	N	N	N	N		N	138200	0	3	0.00	0	0	0.00	0	0	0	179600	96800	138200	0.00	0.46	0	0	139000	138600	138200	137800	137400	138800	138000	26	41400	500	99500	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.59	128000	20230613	7.97	144100	-4.09	20240403	130600	5.82	20240124	161800	-14.59	20230707	128000	7.97	20230613	0.00	N	268280	500	26 억		23210	N	N	0	N	00	N
17	20240429	091120	57	100.00	KOSPI		화학	N	N	N	N		N	138200	0	3	0.00	0	0	0.00	0	0	0	179600	96800	138200	0.00	0.46	0	0	139000	138600	138200	137800	137400	138800	138000	26	41400	500	99500	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.59	128000	20230613	7.97	144100	-4.09	20240403	130600	5.82	20240124	161800	-14.59	20230707	128000	7.97	20230613	0.00	N	268280	500	26 억		23210	N	N	0	N	00	N
18	20240426	161115	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-300	5	-0.22	7732500	56	11.09	137800	138600	137800	180000	97000	138500	138080.36	0.46	0	6	140300	139400	137800	136900	135300	139850	137350	26	41500	500	99720	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.59	128000	20230613	7.97	144100	-4.09	20240403	130600	5.82	20240124	161800	-14.59	20230707	128000	7.97	20230613	0.00	N	268280	500	26 억		23214	N	N	0	N	00	N
19	20240426	151116	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-300	5	-0.22	4692100	34	6.73	137800	138600	137800	180000	97000	138500	138002.94	0.46	0	-1	140300	139400	137800	136900	135300	139850	137350	26	41500	500	99720	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.59	128000	20230613	7.97	144100	-4.09	20240403	130600	5.82	20240124	161800	-14.59	20230707	128000	7.97	20230613	0.00	N	268280	500	26 억		23214	N	N	0	N	00	N
20	20240426	141115	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-200	5	-0.14	3724700	27	5.35	137800	138600	137800	180000	97000	138500	137951.85	0.46	0	-1	140300	139400	137800	136900	135300	139850	137350	26	41500	500	99720	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	144100	-4.02	20240403	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23214	N	N	0	N	00	N
21	20240426	131116	57	100.00	KOSPI		화학	N	N	N	N		N	138400	-100	5	-0.07	3171500	23	4.55	137800	138600	137800	180000	97000	138500	137891.30	0.46	0	2	140300	139400	137800	136900	135300	139850	137350	26	41500	500	99720	100	1	5000000	6920	37.60	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	144100	-3.96	20240403	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23214	N	N	0	N	00	N
22	20240426	121113	57	100.00	KOSPI		화학	N	N	N	N		N	138400	-100	5	-0.07	3171500	23	4.55	137800	138600	137800	180000	97000	138500	137891.30	0.46	0	2	140300	139400	137800	136900	135300	139850	137350	26	41500	500	99720	100	1	5000000	6920	37.60	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	144100	-3.96	20240403	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23214	N	N	0	N	00	N
23	20240426	111112	57	100.00	KOSPI		화학	N	N	N	N		N	138500	0	3	0.00	3033100	22	4.36	137800	138600	137800	180000	97000	138500	137868.18	0.46	0	1	140300	139400	137800	136900	135300	139850	137350	26	41500	500	99720	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.40	128000	20230613	8.20	144100	-3.89	20240403	130600	6.05	20240124	161800	-14.40	20230707	128000	8.20	20230613	0.00	N	268280	500	26 억		23214	N	N	0	N	00	N
24	20240426	101113	57	100.00	KOSPI		화학	N	N	N	N		N	138600	100	2	0.07	2894600	21	4.16	137800	138600	137800	180000	97000	138500	137838.10	0.46	0	0	140300	139400	137800	136900	135300	139850	137350	26	41500	500	99720	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	144100	-3.82	20240403	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.00	N	268280	500	26 억		23214	N	N	0	N	00	N
25	20240426	091117	57	100.00	KOSPI		화학	N	N	N	N		N	137800	-700	5	-0.51	2756000	20	3.96	137800	137800	137800	180000	97000	138500	137800.00	0.46	0	0	140300	139400	137800	136900	135300	139850	137350	26	41500	500	99720	100	1	5000000	6890	37.44	1.79	12	0.00	3681.00	76813.00	161800	20230707	-14.83	128000	20230613	7.66	144100	-4.37	20240403	130600	5.51	20240124	161800	-14.83	20230707	128000	7.66	20230613	0.00	N	268280	500	26 억		23214	N	N	0	N	00	N
26	20240425	161108	57	100.00	KOSPI		화학	N	N	N	N		N	138500	800	2	0.58	69781400	505	94.04	137200	138700	136200	179000	96400	137700	138180.99	0.46	0	-81	140700	139200	137300	135800	133900	138250	134850	26	41300	500	99140	100	1	5000000	6925	37.63	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.40	128000	20230613	8.20	144100	-3.89	20240403	130600	6.05	20240124	161800	-14.40	20230707	128000	8.20	20230613	0.00	N	268280	500	26 억		23243	N	N	0	N	00	N
27	20240425	151113	57	100.00	KOSPI		화학	N	N	N	N		N	137800	100	2	0.07	68677000	497	92.55	137200	138700	136200	179000	96400	137700	138183.10	0.46	0	-75	140700	139200	137300	135800	133900	138250	134850	26	41300	500	99140	100	1	5000000	6890	37.44	1.79	12	0.01	3681.00	76813.00	161800	20230707	-14.83	128000	20230613	7.66	144100	-4.37	20240403	130600	5.51	20240124	161800	-14.83	20230707	128000	7.66	20230613	0.00	N	268280	500	26 억		23243	N	N	0	N	00	N
28	20240425	141110	57	100.00	KOSPI		화학	N	N	N	N		N	138500	800	2	0.58	63450100	459	85.47	137200	138700	136200	179000	96400	137700	138235.51	0.46	0	-38	140700	139200	137300	135800	133900	138250	134850	26	41300	500	99140	100	1	5000000	6925	37.63	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.40	128000	20230613	8.20	144100	-3.89	20240403	130600	6.05	20240124	161800	-14.40	20230707	128000	8.20	20230613	0.00	N	268280	500	26 억		23243	N	N	0	N	00	N
29	20240425	131110	57	100.00	KOSPI		화학	N	N	N	N		N	136400	-1300	5	-0.94	2468100	18	3.35	137200	137800	136200	179000	96400	137700	137116.67	0.46	0	-9	140700	139200	137300	135800	133900	138250	134850	26	41300	500	99140	100	1	5000000	6820	37.06	1.78	12	0.00	3681.00	76813.00	161800	20230707	-15.70	128000	20230613	6.56	144100	-5.34	20240403	130600	4.44	20240124	161800	-15.70	20230707	128000	6.56	20230613	0.00	N	268280	500	26 억		23243	N	N	0	N	00	N
30	20240425	121107	57	100.00	KOSPI		화학	N	N	N	N		N	137300	-400	5	-0.29	961200	7	1.30	137200	137800	137200	179000	96400	137700	137314.29	0.46	0	-1	140700	139200	137300	135800	133900	138250	134850	26	41300	500	99140	100	1	5000000	6865	37.30	1.79	12	0.00	3681.00	76813.00	161800	20230707	-15.14	128000	20230613	7.27	144100	-4.72	20240403	130600	5.13	20240124	161800	-15.14	20230707	128000	7.27	20230613	0.00	N	268280	500	26 억		23243	N	N	0	N	00	N
31	20240425	111108	57	100.00	KOSPI		화학	N	N	N	N		N	137300	-400	5	-0.29	412300	3	0.56	137200	137800	137200	179000	96400	137700	137433.33	0.46	0	0	140700	139200	137300	135800	133900	138250	134850	26	41300	500	99140	100	1	5000000	6865	37.30	1.79	12	0.00	3681.00	76813.00	161800	20230707	-15.14	128000	20230613	7.27	144100	-4.72	20240403	130600	5.13	20240124	161800	-15.14	20230707	128000	7.27	20230613	0.00	N	268280	500	26 억		23243	N	N	0	N	00	N
32	20240425	101108	57	100.00	KOSPI		화학	N	N	N	N		N	137800	100	2	0.07	275000	2	0.37	137200	137800	137200	179000	96400	137700	137500.00	0.46	0	0	140700	139200	137300	135800	133900	138250	134850	26	41300	500	99140	100	1	5000000	6890	37.44	1.79	12	0.00	3681.00	76813.00	161800	20230707	-14.83	128000	20230613	7.66	144100	-4.37	20240403	130600	5.51	20240124	161800	-14.83	20230707	128000	7.66	20230613	0.00	N	268280	500	26 억		23243	N	N	0	N	00	N
33	20240425	091112	57	100.00	KOSPI		화학	N	N	N	N		N	137700	0	3	0.00	0	0	0.00	0	0	0	179000	96400	137700	0.00	0.46	0	0	140700	139200	137300	135800	133900	138250	134850	26	41300	500	99140	100	1	5000000	6885	37.41	1.79	12	0.00	3681.00	76813.00	161800	20230707	-14.89	128000	20230613	7.58	144100	-4.44	20240403	130600	5.44	20240124	161800	-14.89	20230707	128000	7.58	20230613	0.00	N	268280	500	26 억		23243	N	N	0	N	00	N
34	20240424	161050	57	100.00	KOSPI		화학	N	N	N	N		N	137700	-400	5	-0.29	72291900	531	217.62	138800	138800	135400	179500	96700	138100	136140.00	0.47	0	-46	139100	138600	138300	137800	137500	138450	137650	26	41400	500	99430	100	1	5000000	6885	37.41	1.79	12	0.01	3681.00	76813.00	161800	20230707	-14.89	128000	20230613	7.58	144100	-4.44	20240403	130600	5.44	20240124	161800	-14.89	20230707	128000	7.58	20230613	0.00	N	268280	500	26 억		23299	N	N	0	N	00	N
35	20240424	151106	57	100.00	KOSPI		화학	N	N	N	N		N	137200	-900	5	-0.65	68439900	503	206.15	138800	138800	135400	179500	96700	138100	136063.42	0.47	0	-45	139100	138600	138300	137800	137500	138450	137650	26	41400	500	99430	100	1	5000000	6860	37.27	1.79	12	0.01	3681.00	76813.00	161800	20230707	-15.20	128000	20230613	7.19	144100	-4.79	20240403	130600	5.05	20240124	161800	-15.20	20230707	128000	7.19	20230613	0.00	N	268280	500	26 억		23299	N	N	0	N	00	N
36	20240424	141107	57	100.00	KOSPI		화학	N	N	N	N		N	136100	-2000	5	-1.45	64744900	476	195.08	138800	138800	135400	179500	96700	138100	136018.70	0.47	0	-38	139100	138600	138300	137800	137500	138450	137650	26	41400	500	99430	100	1	5000000	6805	36.97	1.77	12	0.01	3681.00	76813.00	161800	20230707	-15.88	128000	20230613	6.33	144100	-5.55	20240403	130600	4.21	20240124	161800	-15.88	20230707	128000	6.33	20230613	0.00	N	268280	500	26 억		23299	N	N	0	N	00	N
37	20240424	131110	57	100.00	KOSPI		화학	N	N	N	N		N	137300	-800	5	-0.58	62556500	460	188.52	138800	138800	135400	179500	96700	138100	135992.39	0.47	0	-38	139100	138600	138300	137800	137500	138450	137650	26	41400	500	99430	100	1	5000000	6865	37.30	1.79	12	0.01	3681.00	76813.00	161800	20230707	-15.14	128000	20230613	7.27	144100	-4.72	20240403	130600	5.13	20240124	161800	-15.14	20230707	128000	7.27	20230613	0.00	N	268280	500	26 억		23299	N	N	0	N	00	N
38	20240424	121104	57	100.00	KOSPI		화학	N	N	N	N		N	136500	-1600	5	-1.16	58722400	432	177.05	138800	138800	135400	179500	96700	138100	135931.48	0.47	0	-26	139100	138600	138300	137800	137500	138450	137650	26	41400	500	99430	100	1	5000000	6825	37.08	1.78	12	0.01	3681.00	76813.00	161800	20230707	-15.64	128000	20230613	6.64	144100	-5.27	20240403	130600	4.52	20240124	161800	-15.64	20230707	128000	6.64	20230613	0.00	N	268280	500	26 억		23299	N	N	0	N	00	N
39	20240424	111103	57	100.00	KOSPI		화학	N	N	N	N		N	136500	-1600	5	-1.16	55448500	408	167.21	138800	138800	135400	179500	96700	138100	135903.19	0.47	0	-13	139100	138600	138300	137800	137500	138450	137650	26	41400	500	99430	100	1	5000000	6825	37.08	1.78	12	0.01	3681.00	76813.00	161800	20230707	-15.64	128000	20230613	6.64	144100	-5.27	20240403	130600	4.52	20240124	161800	-15.64	20230707	128000	6.64	20230613	0.00	N	268280	500	26 억		23299	N	N	0	N	00	N
40	20240424	101101	57	100.00	KOSPI		화학	N	N	N	N		N	136100	-2000	5	-1.45	52723500	388	159.02	138800	138800	135400	179500	96700	138100	135885.31	0.47	0	-2	139100	138600	138300	137800	137500	138450	137650	26	41400	500	99430	100	1	5000000	6805	36.97	1.77	12	0.01	3681.00	76813.00	161800	20230707	-15.88	128000	20230613	6.33	144100	-5.55	20240403	130600	4.21	20240124	161800	-15.88	20230707	128000	6.33	20230613	0.00	N	268280	500	26 억		23299	N	N	0	N	00	N
41	20240424	091105	57	100.00	KOSPI		화학	N	N	N	N		N	138800	700	2	0.51	415800	3	1.23	138800	138800	138200	179500	96700	138100	138600.00	0.47	0	0	139100	138600	138300	137800	137500	138450	137650	26	41400	500	99430	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.22	128000	20230613	8.44	144100	-3.68	20240403	130600	6.28	20240124	161800	-14.22	20230707	128000	8.44	20230613	0.00	N	268280	500	26 억		23299	N	N	0	N	00	N
42	20240423	161039	57	100.00	KOSPI		화학	N	N	N	N		N	138100	-600	5	-0.43	33731700	244	127.75	138700	138800	138000	180300	97100	138700	138244.67	0.47	0	-26	139833	139266	138333	137766	136833	139550	138050	26	41600	500	99860	100	1	5000000	6905	37.52	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.65	128000	20230613	7.89	144100	-4.16	20240403	130600	5.74	20240124	161800	-14.65	20230707	128000	7.89	20230613	0.00	N	268280	500	26 억		23321	N	N	0	N	00	N
43	20240423	151100	57	100.00	KOSPI		화학	N	N	N	N		N	138100	-600	5	-0.43	31936400	231	120.94	138700	138800	138000	180300	97100	138700	138252.81	0.47	0	-23	139833	139266	138333	137766	136833	139550	138050	26	41600	500	99860	100	1	5000000	6905	37.52	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.65	128000	20230613	7.89	144100	-4.16	20240403	130600	5.74	20240124	161800	-14.65	20230707	128000	7.89	20230613	0.00	N	268280	500	26 억		23321	N	N	0	N	00	N
44	20240423	141059	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-500	5	-0.36	21710100	157	82.20	138700	138800	138000	180300	97100	138700	138280.89	0.47	0	-14	139833	139266	138333	137766	136833	139550	138050	26	41600	500	99860	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.59	128000	20230613	7.97	144100	-4.09	20240403	130600	5.82	20240124	161800	-14.59	20230707	128000	7.97	20230613	0.00	N	268280	500	26 억		23321	N	N	0	N	00	N
45	20240423	131057	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-500	5	-0.36	21710100	157	82.20	138700	138800	138000	180300	97100	138700	138280.89	0.47	0	-14	139833	139266	138333	137766	136833	139550	138050	26	41600	500	99860	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.59	128000	20230613	7.97	144100	-4.09	20240403	130600	5.82	20240124	161800	-14.59	20230707	128000	7.97	20230613	0.00	N	268280	500	26 억		23321	N	N	0	N	00	N
46	20240423	121056	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-400	5	-0.29	16602300	120	62.83	138700	138800	138100	180300	97100	138700	138352.50	0.47	0	-17	139833	139266	138333	137766	136833	139550	138050	26	41600	500	99860	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	144100	-4.02	20240403	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23321	N	N	0	N	00	N
47	20240423	111058	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-400	5	-0.29	2357600	17	8.90	138700	138800	138300	180300	97100	138700	138682.35	0.47	0	-15	139833	139266	138333	137766	136833	139550	138050	26	41600	500	99860	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	144100	-4.02	20240403	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23321	N	N	0	N	00	N
48	20240423	101056	57	100.00	KOSPI		화학	N	N	N	N		N	138400	-300	5	-0.22	1942700	14	7.33	138700	138800	138400	180300	97100	138700	138764.29	0.47	0	-12	139833	139266	138333	137766	136833	139550	138050	26	41600	500	99860	100	1	5000000	6920	37.60	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	144100	-3.96	20240403	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23321	N	N	0	N	00	N
49	20240423	091058	57	100.00	KOSPI		화학	N	N	N	N		N	138800	100	2	0.07	416300	3	1.57	138700	138800	138700	180300	97100	138700	138766.67	0.47	0	-1	139833	139266	138333	137766	136833	139550	138050	26	41600	500	99860	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.22	128000	20230613	8.44	144100	-3.68	20240403	130600	6.28	20240124	161800	-14.22	20230707	128000	8.44	20230613	0.00	N	268280	500	26 억		23321	N	N	0	N	00	N
50	20240422	161054	57	100.00	KOSPI		화학	N	N	N	N		N	138700	500	2	0.36	26275400	190	24.48	137700	138900	137400	179600	96800	138200	138291.58	0.47	0	-5	140600	139400	138700	137500	136800	139050	137150	26	41400	500	99500	100	1	5000000	6935	37.68	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.28	128000	20230613	8.36	144100	-3.75	20240403	130600	6.20	20240124	161800	-14.28	20230707	128000	8.36	20230613	0.00	N	268280	500	26 억		23329	N	N	0	N	00	N
51	20240422	151051	57	100.00	KOSPI		화학	N	N	N	N		N	138600	400	2	0.29	19063000	138	17.78	137700	138900	137400	179600	96800	138200	138137.68	0.47	0	0	140600	139400	138700	137500	136800	139050	137150	26	41400	500	99500	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	144100	-3.82	20240403	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.00	N	268280	500	26 억		23329	N	N	0	N	00	N
52	20240422	141053	57	100.00	KOSPI		화학	N	N	N	N		N	138700	500	2	0.36	18092200	131	16.88	137700	138900	137400	179600	96800	138200	138108.40	0.47	0	1	140600	139400	138700	137500	136800	139050	137150	26	41400	500	99500	100	1	5000000	6935	37.68	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.28	128000	20230613	8.36	144100	-3.75	20240403	130600	6.20	20240124	161800	-14.28	20230707	128000	8.36	20230613	0.00	N	268280	500	26 억		23329	N	N	0	N	00	N
53	20240422	131050	57	100.00	KOSPI		화학	N	N	N	N		N	138800	600	2	0.43	10330000	75	9.66	137700	138900	137400	179600	96800	138200	137733.33	0.47	0	0	140600	139400	138700	137500	136800	139050	137150	26	41400	500	99500	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.22	128000	20230613	8.44	144100	-3.68	20240403	130600	6.28	20240124	161800	-14.22	20230707	128000	8.44	20230613	0.00	N	268280	500	26 억		23329	N	N	0	N	00	N
54	20240422	121049	57	100.00	KOSPI		화학	N	N	N	N		N	138900	700	2	0.51	9636100	70	9.02	137700	138900	137400	179600	96800	138200	137658.57	0.47	0	0	140600	139400	138700	137500	136800	139050	137150	26	41400	500	99500	100	1	5000000	6945	37.73	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.15	128000	20230613	8.52	144100	-3.61	20240403	130600	6.36	20240124	161800	-14.15	20230707	128000	8.52	20230613	0.00	N	268280	500	26 억		23329	N	N	0	N	00	N
55	20240422	111051	57	100.00	KOSPI		화학	N	N	N	N		N	138900	700	2	0.51	9636100	70	9.02	137700	138900	137400	179600	96800	138200	137658.57	0.47	0	0	140600	139400	138700	137500	136800	139050	137150	26	41400	500	99500	100	1	5000000	6945	37.73	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.15	128000	20230613	8.52	144100	-3.61	20240403	130600	6.36	20240124	161800	-14.15	20230707	128000	8.52	20230613	0.00	N	268280	500	26 억		23329	N	N	0	N	00	N
56	20240422	101051	57	100.00	KOSPI		화학	N	N	N	N		N	138900	700	2	0.51	9636100	70	9.02	137700	138900	137400	179600	96800	138200	137658.57	0.47	0	0	140600	139400	138700	137500	136800	139050	137150	26	41400	500	99500	100	1	5000000	6945	37.73	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.15	128000	20230613	8.52	144100	-3.61	20240403	130600	6.36	20240124	161800	-14.15	20230707	128000	8.52	20230613	0.00	N	268280	500	26 억		23329	N	N	0	N	00	N
57	20240422	091052	57	100.00	KOSPI		화학	N	N	N	N		N	137500	-700	5	-0.51	4127400	30	3.87	137700	137700	137500	179600	96800	138200	137580.00	0.47	0	0	140600	139400	138700	137500	136800	139050	137150	26	41400	500	99500	100	1	5000000	6875	37.35	1.79	12	0.00	3681.00	76813.00	161800	20230707	-15.02	128000	20230613	7.42	144100	-4.58	20240403	130600	5.28	20240124	161800	-15.02	20230707	128000	7.42	20230613	0.00	N	268280	500	26 억		23329	N	N	0	N	00	N
58	20240419	161001	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-2000	5	-1.43	107828600	775	64.37	139900	139900	138000	182200	98200	140200	139133.68	0.47	0	-182	141933	141066	140033	139166	138133	140550	138650	26	42000	500	100940	100	1	5000000	6910	37.54	1.80	12	0.02	3681.00	76813.00	161800	20230707	-14.59	128000	20230613	7.97	144100	-4.09	20240403	130600	5.82	20240124	161800	-14.59	20230707	128000	7.97	20230613	0.00	N	268280	500	26 억		23390	N	N	0	N	00	N
59	20240419	151008	57	100.00	KOSPI		화학	N	N	N	N		N	138600	-1600	5	-1.14	102024200	733	60.88	139900	139900	138000	182200	98200	140200	139187.18	0.47	0	-181	141933	141066	140033	139166	138133	140550	138650	26	42000	500	100940	100	1	5000000	6930	37.65	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	144100	-3.82	20240403	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.00	N	268280	500	26 억		23390	N	N	0	N	00	N
60	20240419	141001	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-1900	5	-1.36	100916200	725	60.22	139900	139900	138000	182200	98200	140200	139194.76	0.47	0	-183	141933	141066	140033	139166	138133	140550	138650	26	42000	500	100940	100	1	5000000	6915	37.57	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	144100	-4.02	20240403	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23390	N	N	0	N	00	N
61	20240419	131002	57	100.00	KOSPI		화학	N	N	N	N		N	138100	-2100	5	-1.50	97187900	698	57.97	139900	139900	138000	182200	98200	140200	139237.68	0.47	0	-185	141933	141066	140033	139166	138133	140550	138650	26	42000	500	100940	100	1	5000000	6905	37.52	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.65	128000	20230613	7.89	144100	-4.16	20240403	130600	5.74	20240124	161800	-14.65	20230707	128000	7.89	20230613	0.00	N	268280	500	26 억		23390	N	N	0	N	00	N
62	20240419	120958	57	100.00	KOSPI		화학	N	N	N	N		N	138100	-2100	5	-1.50	89314700	641	53.24	139900	139900	138000	182200	98200	140200	139336.51	0.47	0	-156	141933	141066	140033	139166	138133	140550	138650	26	42000	500	100940	100	1	5000000	6905	37.52	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.65	128000	20230613	7.89	144100	-4.16	20240403	130600	5.74	20240124	161800	-14.65	20230707	128000	7.89	20230613	0.00	N	268280	500	26 억		23390	N	N	0	N	00	N
63	20240419	111011	57	100.00	KOSPI		화학	N	N	N	N		N	138400	-1800	5	-1.28	79077500	567	47.09	139900	139900	138000	182200	98200	140200	139466.49	0.47	0	-95	141933	141066	140033	139166	138133	140550	138650	26	42000	500	100940	100	1	5000000	6920	37.60	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	144100	-3.96	20240403	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23390	N	N	0	N	00	N
64	20240419	101006	57	100.00	KOSPI		화학	N	N	N	N		N	138400	-1800	5	-1.28	63294000	453	37.62	139900	139900	138000	182200	98200	140200	139721.85	0.47	0	-44	141933	141066	140033	139166	138133	140550	138650	26	42000	500	100940	100	1	5000000	6920	37.60	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	144100	-3.96	20240403	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23390	N	N	0	N	00	N
65	20240419	090957	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-1900	5	-1.36	56930600	407	33.80	139900	139900	138000	182200	98200	140200	139878.62	0.47	0	-7	141933	141066	140033	139166	138133	140550	138650	26	42000	500	100940	100	1	5000000	6915	37.57	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	144100	-4.02	20240403	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23390	N	N	0	N	00	N
66	20240418	160958	57	100.00	KOSPI		화학	N	N	N	N		N	140200	-1000	5	-0.71	168286600	1203	103.80	140900	140900	139000	183500	98900	141200	139886.50	0.47	0	-19	142200	141700	140800	140300	139400	141250	139850	26	42300	500	101660	100	1	5000000	7010	38.09	1.83	12	0.02	3681.00	76813.00	161800	20230707	-13.35	128000	20230613	9.53	144100	-2.71	20240403	130600	7.35	20240124	161800	-13.35	20230707	128000	9.53	20230613	0.00	N	268280	500	26 억		23424	N	N	0	N	00	N
67	20240418	150957	57	100.00	KOSPI		화학	N	N	N	N		N	139300	-1900	5	-1.35	143368400	1025	88.44	140900	140900	139000	183500	98900	141200	139871.61	0.47	0	5	142200	141700	140800	140300	139400	141250	139850	26	42300	500	101660	100	1	5000000	6965	37.84	1.81	12	0.02	3681.00	76813.00	161800	20230707	-13.91	128000	20230613	8.83	144100	-3.33	20240403	130600	6.66	20240124	161800	-13.91	20230707	128000	8.83	20230613	0.00	N	268280	500	26 억		23424	N	N	0	N	00	N
68	20240418	141004	57	100.00	KOSPI		화학	N	N	N	N		N	139400	-1800	5	-1.27	119430100	853	73.60	140900	140900	139000	183500	98900	141200	140011.84	0.47	0	66	142200	141700	140800	140300	139400	141250	139850	26	42300	500	101660	100	1	5000000	6970	37.87	1.81	12	0.02	3681.00	76813.00	161800	20230707	-13.84	128000	20230613	8.91	144100	-3.26	20240403	130600	6.74	20240124	161800	-13.84	20230707	128000	8.91	20230613	0.00	N	268280	500	26 억		23424	N	N	0	N	00	N
69	20240418	130955	57	100.00	KOSPI		화학	N	N	N	N		N	139100	-2100	5	-1.49	119151400	851	73.43	140900	140900	139000	183500	98900	141200	140013.40	0.47	0	67	142200	141700	140800	140300	139400	141250	139850	26	42300	500	101660	100	1	5000000	6955	37.79	1.81	12	0.02	3681.00	76813.00	161800	20230707	-14.03	128000	20230613	8.67	144100	-3.47	20240403	130600	6.51	20240124	161800	-14.03	20230707	128000	8.67	20230613	0.00	N	268280	500	26 억		23424	N	N	0	N	00	N
70	20240418	120955	57	100.00	KOSPI		화학	N	N	N	N		N	139100	-2100	5	-1.49	118733600	848	73.17	140900	140900	139000	183500	98900	141200	140016.04	0.47	0	67	142200	141700	140800	140300	139400	141250	139850	26	42300	500	101660	100	1	5000000	6955	37.79	1.81	12	0.02	3681.00	76813.00	161800	20230707	-14.03	128000	20230613	8.67	144100	-3.47	20240403	130600	6.51	20240124	161800	-14.03	20230707	128000	8.67	20230613	0.00	N	268280	500	26 억		23424	N	N	0	N	00	N
71	20240418	111001	57	100.00	KOSPI		화학	N	N	N	N		N	140000	-1200	5	-0.85	62380200	443	38.22	140900	140900	140000	183500	98900	141200	140813.09	0.47	0	0	142200	141700	140800	140300	139400	141250	139850	26	42300	500	101660	100	1	5000000	7000	38.03	1.82	12	0.01	3681.00	76813.00	161800	20230707	-13.47	128000	20230613	9.38	144100	-2.85	20240403	130600	7.20	20240124	161800	-13.47	20230707	128000	9.38	20230613	0.00	N	268280	500	26 억		23424	N	N	0	N	00	N
72	20240418	100959	57	100.00	KOSPI		화학	N	N	N	N		N	140200	-1000	5	-0.71	61400200	436	37.62	140900	140900	140000	183500	98900	141200	140826.15	0.47	0	0	142200	141700	140800	140300	139400	141250	139850	26	42300	500	101660	100	1	5000000	7010	38.09	1.83	12	0.01	3681.00	76813.00	161800	20230707	-13.35	128000	20230613	9.53	144100	-2.71	20240403	130600	7.35	20240124	161800	-13.35	20230707	128000	9.53	20230613	0.00	N	268280	500	26 억		23424	N	N	0	N	00	N
73	20240418	090955	57	100.00	KOSPI		화학	N	N	N	N		N	140000	-1200	5	-0.85	60840000	432	37.27	140900	140900	140000	183500	98900	141200	140833.33	0.47	0	0	142200	141700	140800	140300	139400	141250	139850	26	42300	500	101660	100	1	5000000	7000	38.03	1.82	12	0.01	3681.00	76813.00	161800	20230707	-13.47	128000	20230613	9.38	144100	-2.85	20240403	130600	7.20	20240124	161800	-13.47	20230707	128000	9.38	20230613	0.00	N	268280	500	26 억		23424	N	N	0	N	00	N
74	20240417	160948	57	100.00	KOSPI		화학	N	N	N	N		N	141200	-200	5	-0.14	163010400	1159	149.74	141300	141300	139900	183800	99000	141400	140647.45	0.47	0	-16	143666	142532	141366	140232	139066	141950	139650	26	42400	500	101800	100	1	5000000	7060	38.36	1.84	12	0.02	3681.00	76813.00	161800	20230707	-12.73	128000	20230613	10.31	144100	-2.01	20240403	130600	8.12	20240124	161800	-12.73	20230707	128000	10.31	20230613	0.00	N	268280	500	26 억		23449	N	N	0	N	00	N
75	20240417	151003	57	100.00	KOSPI		화학	N	N	N	N		N	139900	-1500	5	-1.06	136073400	967	124.94	141300	141300	139900	183800	99000	141400	140717.06	0.47	0	4	143666	142532	141366	140232	139066	141950	139650	26	42400	500	101800	100	1	5000000	6995	38.01	1.82	12	0.02	3681.00	76813.00	161800	20230707	-13.54	128000	20230613	9.30	144100	-2.91	20240403	130600	7.12	20240124	161800	-13.54	20230707	128000	9.30	20230613	0.00	N	268280	500	26 억		23449	N	N	0	N	00	N
76	20240417	140959	57	100.00	KOSPI		화학	N	N	N	N		N	140000	-1400	5	-0.99	120113100	853	110.21	141300	141300	140000	183800	99000	141400	140812.54	0.47	0	4	143666	142532	141366	140232	139066	141950	139650	26	42400	500	101800	100	1	5000000	7000	38.03	1.82	12	0.02	3681.00	76813.00	161800	20230707	-13.47	128000	20230613	9.38	144100	-2.85	20240403	130600	7.20	20240124	161800	-13.47	20230707	128000	9.38	20230613	0.00	N	268280	500	26 억		23449	N	N	0	N	00	N
77	20240417	131000	57	100.00	KOSPI		화학	N	N	N	N		N	140200	-1200	5	-0.85	91543700	649	83.85	141300	141300	140200	183800	99000	141400	141053.47	0.47	0	2	143666	142532	141366	140232	139066	141950	139650	26	42400	500	101800	100	1	5000000	7010	38.09	1.83	12	0.01	3681.00	76813.00	161800	20230707	-13.35	128000	20230613	9.53	144100	-2.71	20240403	130600	7.35	20240124	161800	-13.35	20230707	128000	9.53	20230613	0.00	N	268280	500	26 억		23449	N	N	0	N	00	N
78	20240417	121002	57	100.00	KOSPI		화학	N	N	N	N		N	140200	-1200	5	-0.85	91403500	648	83.72	141300	141300	140200	183800	99000	141400	141054.78	0.47	0	2	143666	142532	141366	140232	139066	141950	139650	26	42400	500	101800	100	1	5000000	7010	38.09	1.83	12	0.01	3681.00	76813.00	161800	20230707	-13.35	128000	20230613	9.53	144100	-2.71	20240403	130600	7.35	20240124	161800	-13.35	20230707	128000	9.53	20230613	0.00	N	268280	500	26 억		23449	N	N	0	N	00	N
79	20240417	111004	57	100.00	KOSPI		화학	N	N	N	N		N	140200	-1200	5	-0.85	86916600	616	79.59	141300	141300	140200	183800	99000	141400	141098.38	0.47	0	-1	143666	142532	141366	140232	139066	141950	139650	26	42400	500	101800	100	1	5000000	7010	38.09	1.83	12	0.01	3681.00	76813.00	161800	20230707	-13.35	128000	20230613	9.53	144100	-2.71	20240403	130600	7.35	20240124	161800	-13.35	20230707	128000	9.53	20230613	0.00	N	268280	500	26 억		23449	N	N	0	N	00	N
80	20240417	100955	57	100.00	KOSPI		화학	N	N	N	N		N	140200	-1200	5	-0.85	79485600	563	72.74	141300	141300	140200	183800	99000	141400	141182.24	0.47	0	-1	143666	142532	141366	140232	139066	141950	139650	26	42400	500	101800	100	1	5000000	7010	38.09	1.83	12	0.01	3681.00	76813.00	161800	20230707	-13.35	128000	20230613	9.53	144100	-2.71	20240403	130600	7.35	20240124	161800	-13.35	20230707	128000	9.53	20230613	0.00	N	268280	500	26 억		23449	N	N	0	N	00	N
81	20240417	090952	57	100.00	KOSPI		화학	N	N	N	N		N	141300	-100	5	-0.07	70650000	500	64.60	141300	141300	141300	183800	99000	141400	141300.00	0.47	0	-1	143666	142532	141366	140232	139066	141950	139650	26	42400	500	101800	100	1	5000000	7065	38.39	1.84	12	0.01	3681.00	76813.00	161800	20230707	-12.67	128000	20230613	10.39	144100	-1.94	20240403	130600	8.19	20240124	161800	-12.67	20230707	128000	10.39	20230613	0.00	N	268280	500	26 억		23449	N	N	0	N	00	N
82	20240416	160957	57	100.00	KOSPI		화학	N	N	N	N		N	141400	-1200	5	-0.84	109643400	772	72.90	142500	142500	140200	185300	99900	142600	142025.13	0.47	0	-1	144200	143400	142200	141400	140200	142800	140800	26	42700	500	102670	100	1	5000000	7070	38.41	1.84	12	0.02	3681.00	76813.00	161800	20230707	-12.61	128000	20230613	10.47	144100	-1.87	20240403	130600	8.27	20240124	161800	-12.61	20230707	128000	10.47	20230613	0.00	N	268280	500	26 억		23452	N	N	0	N	00	N
83	20240416	150956	57	100.00	KOSPI		화학	N	N	N	N		N	141400	-1200	5	-0.84	104270200	734	69.31	142500	142500	140200	185300	99900	142600	142057.49	0.47	0	6	144200	143400	142200	141400	140200	142800	140800	26	42700	500	102670	100	1	5000000	7070	38.41	1.84	12	0.01	3681.00	76813.00	161800	20230707	-12.61	128000	20230613	10.47	144100	-1.87	20240403	130600	8.27	20240124	161800	-12.61	20230707	128000	10.47	20230613	0.00	N	268280	500	26 억		23452	N	N	0	N	00	N
84	20240416	140956	57	100.00	KOSPI		화학	N	N	N	N		N	141300	-1300	5	-0.91	103704700	730	68.93	142500	142500	140200	185300	99900	142600	142061.23	0.47	0	3	144200	143400	142200	141400	140200	142800	140800	26	42700	500	102670	100	1	5000000	7065	38.39	1.84	12	0.01	3681.00	76813.00	161800	20230707	-12.67	128000	20230613	10.39	144100	-1.94	20240403	130600	8.19	20240124	161800	-12.67	20230707	128000	10.39	20230613	0.00	N	268280	500	26 억		23452	N	N	0	N	00	N
85	20240416	130954	57	100.00	KOSPI		화학	N	N	N	N		N	141000	-1600	5	-1.12	89646200	630	59.49	142500	142500	141000	185300	99900	142600	142295.56	0.47	0	3	144200	143400	142200	141400	140200	142800	140800	26	42700	500	102670	100	1	5000000	7050	38.30	1.84	12	0.01	3681.00	76813.00	161800	20230707	-12.86	128000	20230613	10.16	144100	-2.15	20240403	130600	7.96	20240124	161800	-12.86	20230707	128000	10.16	20230613	0.00	N	268280	500	26 억		23452	N	N	0	N	00	N
86	20240416	120956	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-600	5	-0.42	82027700	576	54.39	142500	142500	141100	185300	99900	142600	142409.20	0.47	0	0	144200	143400	142200	141400	140200	142800	140800	26	42700	500	102670	100	1	5000000	7100	38.58	1.85	12	0.01	3681.00	76813.00	161800	20230707	-12.24	128000	20230613	10.94	144100	-1.46	20240403	130600	8.73	20240124	161800	-12.24	20230707	128000	10.94	20230613	0.00	N	268280	500	26 억		23452	N	N	0	N	00	N
87	20240416	110952	57	100.00	KOSPI		화학	N	N	N	N		N	141200	-1400	5	-0.98	81459800	572	54.01	142500	142500	141100	185300	99900	142600	142412.24	0.47	0	-2	144200	143400	142200	141400	140200	142800	140800	26	42700	500	102670	100	1	5000000	7060	38.36	1.84	12	0.01	3681.00	76813.00	161800	20230707	-12.73	128000	20230613	10.31	144100	-2.01	20240403	130600	8.12	20240124	161800	-12.73	20230707	128000	10.31	20230613	0.00	N	268280	500	26 억		23452	N	N	0	N	00	N
88	20240416	100945	57	100.00	KOSPI		화학	N	N	N	N		N	142400	-200	5	-0.14	72958800	512	48.35	142500	142500	142400	185300	99900	142600	142497.66	0.47	0	0	144200	143400	142200	141400	140200	142800	140800	26	42700	500	102670	100	1	5000000	7120	38.69	1.85	12	0.01	3681.00	76813.00	161800	20230707	-11.99	128000	20230613	11.25	144100	-1.18	20240403	130600	9.04	20240124	161800	-11.99	20230707	128000	11.25	20230613	0.00	N	268280	500	26 억		23452	N	N	0	N	00	N
89	20240416	090944	57	100.00	KOSPI		화학	N	N	N	N		N	142500	-100	5	-0.07	71250000	500	47.21	142500	142500	142500	185300	99900	142600	142500.00	0.47	0	0	144200	143400	142200	141400	140200	142800	140800	26	42700	500	102670	100	1	5000000	7125	38.71	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.93	128000	20230613	11.33	144100	-1.11	20240403	130600	9.11	20240124	161800	-11.93	20230707	128000	11.33	20230613	0.00	N	268280	500	26 억		23452	N	N	0	N	00	N
90	20240415	160942	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-300	5	-0.21	150663600	1058	88.02	142800	143000	141000	185700	100100	142900	142404.16	0.47	0	24	143966	143432	142666	142132	141366	143050	141750	26	42800	500	102880	100	1	5000000	7130	38.74	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.87	128000	20230613	11.41	144100	-1.04	20240403	130600	9.19	20240124	161800	-11.87	20230707	128000	11.41	20230613	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
91	20240415	150947	57	100.00	KOSPI		화학	N	N	N	N		N	142200	-700	5	-0.49	147387300	1035	86.11	142800	143000	141000	185700	100100	142900	142403.19	0.47	0	32	143966	143432	142666	142132	141366	143050	141750	26	42800	500	102880	100	1	5000000	7110	38.63	1.85	12	0.02	3681.00	76813.00	161800	20230707	-12.11	128000	20230613	11.09	144100	-1.32	20240403	130600	8.88	20240124	161800	-12.11	20230707	128000	11.09	20230613	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
92	20240415	140941	57	100.00	KOSPI		화학	N	N	N	N		N	141100	-1800	5	-1.26	121660100	853	70.97	142800	143000	141000	185700	100100	142900	142626.14	0.47	0	10	143966	143432	142666	142132	141366	143050	141750	26	42800	500	102880	100	1	5000000	7055	38.33	1.84	12	0.02	3681.00	76813.00	161800	20230707	-12.79	128000	20230613	10.23	144100	-2.08	20240403	130600	8.04	20240124	161800	-12.79	20230707	128000	10.23	20230613	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
93	20240415	130930	57	100.00	KOSPI		화학	N	N	N	N		N	142900	0	3	0.00	97254500	681	56.66	142800	143000	142800	185700	100100	142900	142811.31	0.47	0	0	143966	143432	142666	142132	141366	143050	141750	26	42800	500	102880	100	1	5000000	7145	38.82	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.68	128000	20230613	11.64	144100	-0.83	20240403	130600	9.42	20240124	161800	-11.68	20230707	128000	11.64	20230613	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
94	20240415	120946	57	100.00	KOSPI		화학	N	N	N	N		N	142900	0	3	0.00	97254500	681	56.66	142800	143000	142800	185700	100100	142900	142811.31	0.47	0	0	143966	143432	142666	142132	141366	143050	141750	26	42800	500	102880	100	1	5000000	7145	38.82	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.68	128000	20230613	11.64	144100	-0.83	20240403	130600	9.42	20240124	161800	-11.68	20230707	128000	11.64	20230613	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
95	20240415	110945	57	100.00	KOSPI		화학	N	N	N	N		N	142900	0	3	0.00	97254500	681	56.66	142800	143000	142800	185700	100100	142900	142811.31	0.47	0	0	143966	143432	142666	142132	141366	143050	141750	26	42800	500	102880	100	1	5000000	7145	38.82	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.68	128000	20230613	11.64	144100	-0.83	20240403	130600	9.42	20240124	161800	-11.68	20230707	128000	11.64	20230613	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
96	20240415	100939	57	100.00	KOSPI		화학	N	N	N	N		N	143000	100	2	0.07	87108600	610	50.75	142800	143000	142800	185700	100100	142900	142800.98	0.47	0	0	143966	143432	142666	142132	141366	143050	141750	26	42800	500	102880	100	1	5000000	7150	38.85	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.62	128000	20230613	11.72	144100	-0.76	20240403	130600	9.49	20240124	161800	-11.62	20230707	128000	11.72	20230613	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
97	20240415	090948	57	100.00	KOSPI		화학	N	N	N	N		N	142800	-100	5	-0.07	86108400	603	50.17	142800	142800	142800	185700	100100	142900	142800.00	0.47	0	0	143966	143432	142666	142132	141366	143050	141750	26	42800	500	102880	100	1	5000000	7140	38.79	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.74	128000	20230613	11.56	144100	-0.90	20240403	130600	9.34	20240124	161800	-11.74	20230707	128000	11.56	20230613	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
98	20240412	160938	57	100.00	KOSPI		화학	N	N	N	N		N	142900	-100	5	-0.07	171782600	1202	163.09	143000	143200	141900	185900	100100	143000	142913.98	0.47	0	-2	145400	144200	142700	141500	140000	143450	140750	26	42900	500	102960	100	1	5000000	7145	38.82	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.68	128000	20230613	11.64	144100	-0.83	20240403	130600	9.42	20240124	161800	-11.68	20230707	128000	11.64	20230613	0.00	N	268280	500	26 억		23483	N	N	1	N	00	N
99	20240412	150941	57	100.00	KOSPI		화학	N	N	N	N		N	143000	0	3	0.00	169352400	1185	160.79	143000	143200	141900	185900	100100	143000	142913.42	0.47	0	-16	145400	144200	142700	141500	140000	143450	140750	26	42900	500	102960	100	1	5000000	7150	38.85	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.62	128000	20230613	11.72	144100	-0.76	20240403	130600	9.49	20240124	161800	-11.62	20230707	128000	11.72	20230613	0.00	N	268280	500	26 억		23483	N	N	1	N	00	N
100	20240412	140937	57	100.00	KOSPI		화학	N	N	N	N		N	143000	0	3	0.00	166494400	1165	158.07	143000	143200	141900	185900	100100	143000	142913.65	0.47	0	-28	145400	144200	142700	141500	140000	143450	140750	26	42900	500	102960	100	1	5000000	7150	38.85	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.62	128000	20230613	11.72	144100	-0.76	20240403	130600	9.49	20240124	161800	-11.62	20230707	128000	11.72	20230613	0.00	N	268280	500	26 억		23483	N	N	1	N	00	N
101	20240412	130927	57	100.00	KOSPI		화학	N	N	N	N		N	142300	-700	5	-0.49	144193500	1009	136.91	143000	143200	141900	185900	100100	143000	142907.33	0.47	0	-28	145400	144200	142700	141500	140000	143450	140750	26	42900	500	102960	100	1	5000000	7115	38.66	1.85	12	0.02	3681.00	76813.00	161800	20230707	-12.05	128000	20230613	11.17	144100	-1.25	20240403	130600	8.96	20240124	161800	-12.05	20230707	128000	11.17	20230613	0.00	N	268280	500	26 억		23483	N	N	1	N	00	N
102	20240412	120933	57	100.00	KOSPI		화학	N	N	N	N		N	142900	-100	5	-0.07	141205000	988	134.06	143000	143200	141900	185900	100100	143000	142920.04	0.47	0	-28	145400	144200	142700	141500	140000	143450	140750	26	42900	500	102960	100	1	5000000	7145	38.82	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.68	128000	20230613	11.64	144100	-0.83	20240403	130600	9.42	20240124	161800	-11.68	20230707	128000	11.64	20230613	0.00	N	268280	500	26 억		23483	N	N	1	N	00	N
103	20240412	110932	57	100.00	KOSPI		화학	N	N	N	N		N	143000	0	3	0.00	140919200	986	133.79	143000	143200	141900	185900	100100	143000	142920.08	0.47	0	-28	145400	144200	142700	141500	140000	143450	140750	26	42900	500	102960	100	1	5000000	7150	38.85	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.62	128000	20230613	11.72	144100	-0.76	20240403	130600	9.49	20240124	161800	-11.62	20230707	128000	11.72	20230613	0.00	N	268280	500	26 억		23483	N	N	1	N	00	N
104	20240412	100933	57	100.00	KOSPI		화학	N	N	N	N		N	141900	-1100	5	-0.77	128193900	897	121.71	143000	143200	141900	185900	100100	143000	142914.05	0.47	0	-20	145400	144200	142700	141500	140000	143450	140750	26	42900	500	102960	100	1	5000000	7095	38.55	1.85	12	0.02	3681.00	76813.00	161800	20230707	-12.30	128000	20230613	10.86	144100	-1.53	20240403	130600	8.65	20240124	161800	-12.30	20230707	128000	10.86	20230613	0.00	N	268280	500	26 억		23483	N	N	1	N	00	N
105	20240412	090934	57	100.00	KOSPI		화학	N	N	N	N		N	143000	0	3	0.00	22594000	158	21.44	143000	143000	143000	185900	100100	143000	143000.00	0.47	0	-6	145400	144200	142700	141500	140000	143450	140750	26	42900	500	102960	100	1	5000000	7150	38.85	1.86	12	0.00	3681.00	76813.00	161800	20230707	-11.62	128000	20230613	11.72	144100	-0.76	20240403	130600	9.49	20240124	161800	-11.62	20230707	128000	11.72	20230613	0.00	N	268280	500	26 억		23483	N	N	1	N	00	N
106	20240411	160930	57	100.00	KOSPI		화학	N	N	N	N		N	143000	-200	5	-0.14	105243900	736	855.81	143200	143900	141200	186100	100300	143200	142994.43	0.47	0	-64	143733	143466	143333	143066	142933	143400	143000	26	42900	500	103100	100	1	5000000	7150	38.85	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.62	128000	20230613	11.72	144100	-0.76	20240403	130600	9.49	20240124	161800	-11.62	20230707	128000	11.72	20230613	0.00	N	268280	500	26 억		23552	N	N	1	N	00	N
107	20240411	150934	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-600	5	-0.42	101678400	711	826.74	143200	143900	141200	186100	100300	143200	143007.59	0.47	0	-57	143733	143466	143333	143066	142933	143400	143000	26	42900	500	103100	100	1	5000000	7130	38.74	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.87	128000	20230613	11.41	144100	-1.04	20240403	130600	9.19	20240124	161800	-11.87	20230707	128000	11.41	20230613	0.00	N	268280	500	26 억		23552	N	N	10	N	00	N
108	20240411	140932	57	100.00	KOSPI		화학	N	N	N	N		N	141900	-1300	5	-0.91	93020000	650	755.81	143200	143900	141200	186100	100300	143200	143107.69	0.47	0	-57	143733	143466	143333	143066	142933	143400	143000	26	42900	500	103100	100	1	5000000	7095	38.55	1.85	12	0.01	3681.00	76813.00	161800	20230707	-12.30	128000	20230613	10.86	144100	-1.53	20240403	130600	8.65	20240124	161800	-12.30	20230707	128000	10.86	20230613	0.00	N	268280	500	26 억		23552	N	N	10	N	00	N
109	20240411	130920	57	100.00	KOSPI		화학	N	N	N	N		N	141200	-2000	5	-1.40	92736900	648	753.49	143200	143900	141200	186100	100300	143200	143112.50	0.47	0	-57	143733	143466	143333	143066	142933	143400	143000	26	42900	500	103100	100	1	5000000	7060	38.36	1.84	12	0.01	3681.00	76813.00	161800	20230707	-12.73	128000	20230613	10.31	144100	-2.01	20240403	130600	8.12	20240124	161800	-12.73	20230707	128000	10.31	20230613	0.00	N	268280	500	26 억		23552	N	N	10	N	00	N
110	20240411	120933	57	100.00	KOSPI		화학	N	N	N	N		N	141500	-1700	5	-1.19	91324000	638	741.86	143200	143900	141300	186100	100300	143200	143141.07	0.47	0	-57	143733	143466	143333	143066	142933	143400	143000	26	42900	500	103100	100	1	5000000	7075	38.44	1.84	12	0.01	3681.00	76813.00	161800	20230707	-12.55	128000	20230613	10.55	144100	-1.80	20240403	130600	8.35	20240124	161800	-12.55	20230707	128000	10.55	20230613	0.00	N	268280	500	26 억		23552	N	N	10	N	00	N
111	20240411	110925	57	100.00	KOSPI		화학	N	N	N	N		N	143200	0	3	0.00	86913300	607	705.81	143200	143900	142800	186100	100300	143200	143185.01	0.47	0	-50	143733	143466	143333	143066	142933	143400	143000	26	42900	500	103100	100	1	5000000	7160	38.90	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	144100	-0.62	20240403	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23552	N	N	10	N	00	N
112	20240411	100932	57	100.00	KOSPI		화학	N	N	N	N		N	143400	200	2	0.14	79486900	555	645.35	143200	143900	142800	186100	100300	143200	143219.64	0.47	0	0	143733	143466	143333	143066	142933	143400	143000	26	42900	500	103100	100	1	5000000	7170	38.96	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.37	128000	20230613	12.03	144100	-0.49	20240403	130600	9.80	20240124	161800	-11.37	20230707	128000	12.03	20230613	0.00	N	268280	500	26 억		23552	N	N	10	N	00	N
113	20240411	090930	57	100.00	KOSPI		화학	N	N	N	N		N	143500	300	2	0.21	74615500	521	605.81	143200	143900	143200	186100	100300	143200	143215.93	0.47	0	0	143733	143466	143333	143066	142933	143400	143000	26	42900	500	103100	100	1	5000000	7175	38.98	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.31	128000	20230613	12.11	144100	-0.42	20240403	130600	9.88	20240124	161800	-11.31	20230707	128000	12.11	20230613	0.00	N	268280	500	26 억		23552	N	N	10	N	00	N
114	20240409	160914	57	100.00	KOSPI		화학	N	N	N	N		N	143200	0	3	0.00	12032300	84	20.69	143600	143600	143200	186100	100300	143200	143241.67	0.47	0	-27	143800	143500	143200	142900	142600	143650	143050	26	42900	500	103100	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	144100	-0.62	20240403	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23555	N	N	10	N	00	N
115	20240409	150920	57	100.00	KOSPI		화학	N	N	N	N		N	143200	0	3	0.00	9884000	69	17.00	143600	143600	143200	186100	100300	143200	143246.38	0.47	0	-26	143800	143500	143200	142900	142600	143650	143050	26	42900	500	103100	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	144100	-0.62	20240403	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23555	N	N	0	N	00	N
116	20240409	140924	57	100.00	KOSPI		화학	N	N	N	N		N	143200	0	3	0.00	8021700	56	13.79	143600	143600	143200	186100	100300	143200	143244.64	0.47	0	-21	143800	143500	143200	142900	142600	143650	143050	26	42900	500	103100	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	144100	-0.62	20240403	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23555	N	N	0	N	00	N
117	20240409	130918	57	100.00	KOSPI		화학	N	N	N	N		N	143200	0	3	0.00	5444000	38	9.36	143600	143600	143200	186100	100300	143200	143263.16	0.47	0	-15	143800	143500	143200	142900	142600	143650	143050	26	42900	500	103100	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	144100	-0.62	20240403	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23555	N	N	0	N	00	N
118	20240409	120921	57	100.00	KOSPI		화학	N	N	N	N		N	143200	0	3	0.00	4011800	28	6.90	143600	143600	143200	186100	100300	143200	143278.57	0.47	0	-7	143800	143500	143200	142900	142600	143650	143050	26	42900	500	103100	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	144100	-0.62	20240403	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23555	N	N	0	N	00	N
119	20240409	110919	57	100.00	KOSPI		화학	N	N	N	N		N	143300	100	2	0.07	717700	5	1.23	143600	143600	143300	186100	100300	143200	143540.00	0.47	0	-1	143800	143500	143200	142900	142600	143650	143050	26	42900	500	103100	100	1	5000000	7165	38.93	1.87	12	0.00	3681.00	76813.00	161800	20230707	-11.43	128000	20230613	11.95	144100	-0.56	20240403	130600	9.72	20240124	161800	-11.43	20230707	128000	11.95	20230613	0.00	N	268280	500	26 억		23555	N	N	0	N	00	N
120	20240409	100912	57	100.00	KOSPI		화학	N	N	N	N		N	143600	400	2	0.28	287200	2	0.49	143600	143600	143600	186100	100300	143200	143600.00	0.47	0	0	143800	143500	143200	142900	142600	143650	143050	26	42900	500	103100	100	1	5000000	7180	39.01	1.87	12	0.00	3681.00	76813.00	161800	20230707	-11.25	128000	20230613	12.19	144100	-0.35	20240403	130600	9.95	20240124	161800	-11.25	20230707	128000	12.19	20230613	0.00	N	268280	500	26 억		23555	N	N	0	N	00	N
121	20240409	090930	57	100.00	KOSPI		화학	N	N	N	N		N	143200	0	3	0.00	0	0	0.00	0	0	0	186100	100300	143200	0.00	0.47	0	0	143800	143500	143200	142900	142600	143650	143050	26	42900	500	103100	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	144100	-0.62	20240403	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23555	N	N	0	N	00	N
122	20240408	160912	57	100.00	KOSPI		화학	N	N	N	N		N	143200	300	2	0.21	58102100	406	52.45	142900	143500	142900	185700	100100	142900	143108.62	0.47	0	205	144366	143632	143266	142532	142166	143450	142350	26	42800	500	102880	100	1	5000000	7160	38.90	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	144100	-0.62	20240403	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23386	N	N	59	N	00	N
123	20240408	150920	57	100.00	KOSPI		화학	N	N	N	N		N	143000	100	2	0.07	53811400	376	48.58	142900	143500	142900	185700	100100	142900	143115.43	0.47	0	176	144366	143632	143266	142532	142166	143450	142350	26	42800	500	102880	100	1	5000000	7150	38.85	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.62	128000	20230613	11.72	144100	-0.76	20240403	130600	9.49	20240124	161800	-11.62	20230707	128000	11.72	20230613	0.00	N	268280	500	26 억		23386	N	N	59	N	00	N
124	20240408	140919	57	100.00	KOSPI		화학	N	N	N	N		N	143100	200	2	0.14	52381200	366	47.29	142900	143500	142900	185700	100100	142900	143118.03	0.47	0	178	144366	143632	143266	142532	142166	143450	142350	26	42800	500	102880	100	1	5000000	7155	38.88	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.56	128000	20230613	11.80	144100	-0.69	20240403	130600	9.57	20240124	161800	-11.56	20230707	128000	11.80	20230613	0.00	N	268280	500	26 억		23386	N	N	59	N	00	N
125	20240408	130913	57	100.00	KOSPI		화학	N	N	N	N		N	143100	200	2	0.14	50235500	351	45.35	142900	143500	142900	185700	100100	142900	143121.08	0.47	0	174	144366	143632	143266	142532	142166	143450	142350	26	42800	500	102880	100	1	5000000	7155	38.88	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.56	128000	20230613	11.80	144100	-0.69	20240403	130600	9.57	20240124	161800	-11.56	20230707	128000	11.80	20230613	0.00	N	268280	500	26 억		23386	N	N	59	N	00	N
126	20240408	120920	57	100.00	KOSPI		화학	N	N	N	N		N	143400	500	2	0.35	34474500	241	31.14	142900	143500	142900	185700	100100	142900	143047.72	0.47	0	64	144366	143632	143266	142532	142166	143450	142350	26	42800	500	102880	100	1	5000000	7170	38.96	1.87	12	0.00	3681.00	76813.00	161800	20230707	-11.37	128000	20230613	12.03	144100	-0.49	20240403	130600	9.80	20240124	161800	-11.37	20230707	128000	12.03	20230613	0.00	N	268280	500	26 억		23386	N	N	59	N	00	N
127	20240408	110922	57	100.00	KOSPI		화학	N	N	N	N		N	143400	500	2	0.35	26884200	188	24.29	142900	143500	142900	185700	100100	142900	143001.06	0.47	0	39	144366	143632	143266	142532	142166	143450	142350	26	42800	500	102880	100	1	5000000	7170	38.96	1.87	12	0.00	3681.00	76813.00	161800	20230707	-11.37	128000	20230613	12.03	144100	-0.49	20240403	130600	9.80	20240124	161800	-11.37	20230707	128000	12.03	20230613	0.00	N	268280	500	26 억		23386	N	N	59	N	00	N
128	20240408	100910	57	100.00	KOSPI		화학	N	N	N	N		N	143500	600	2	0.42	24015900	168	21.71	142900	143500	142900	185700	100100	142900	142951.79	0.47	0	19	144366	143632	143266	142532	142166	143450	142350	26	42800	500	102880	100	1	5000000	7175	38.98	1.87	12	0.00	3681.00	76813.00	161800	20230707	-11.31	128000	20230613	12.11	144100	-0.42	20240403	130600	9.88	20240124	161800	-11.31	20230707	128000	12.11	20230613	0.00	N	268280	500	26 억		23386	N	N	59	N	00	N
129	20240408	090920	57	100.00	KOSPI		화학	N	N	N	N		N	142900	0	3	0.00	12289400	86	11.11	142900	142900	142900	185700	100100	142900	142900.00	0.47	0	0	144366	143632	143266	142532	142166	143450	142350	26	42800	500	102880	100	1	5000000	7145	38.82	1.86	12	0.00	3681.00	76813.00	161800	20230707	-11.68	128000	20230613	11.64	144100	-0.83	20240403	130600	9.42	20240124	161800	-11.68	20230707	128000	11.64	20230613	0.00	N	268280	500	26 억		23386	N	N	59	N	00	N
130	20240405	160917	57	100.00	KOSPI		화학	N	N	N	N		N	142900	-800	5	-0.56	111205400	774	108.71	143700	144000	142900	186800	100600	143700	143676.23	0.47	0	-1	144566	144132	143466	143032	142366	143800	142700	26	43100	500	103460	100	1	5000000	7145	38.82	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.68	128000	20230613	11.64	144100	-0.83	20240403	130600	9.42	20240124	161800	-11.68	20230707	128000	11.64	20230613	0.00	N	268280	500	26 억		23383	N	N	59	N	00	N
131	20240405	150912	57	100.00	KOSPI		화학	N	N	N	N		N	143700	0	3	0.00	100621800	700	98.31	143700	144000	143500	186800	100600	143700	143745.43	0.47	0	-5	144566	144132	143466	143032	142366	143800	142700	26	43100	500	103460	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23383	N	N	1	N	00	N
132	20240405	140911	57	100.00	KOSPI		화학	N	N	N	N		N	143900	200	2	0.14	94872900	660	92.70	143700	144000	143500	186800	100600	143700	143746.82	0.47	0	21	144566	144132	143466	143032	142366	143800	142700	26	43100	500	103460	100	1	5000000	7195	39.09	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.06	128000	20230613	12.42	144100	-0.14	20240403	130600	10.18	20240124	161800	-11.06	20230707	128000	12.42	20230613	0.00	N	268280	500	26 억		23383	N	N	1	N	00	N
133	20240405	130908	57	100.00	KOSPI		화학	N	N	N	N		N	143900	200	2	0.14	91854200	639	89.75	143700	144000	143500	186800	100600	143700	143746.79	0.47	0	20	144566	144132	143466	143032	142366	143800	142700	26	43100	500	103460	100	1	5000000	7195	39.09	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.06	128000	20230613	12.42	144100	-0.14	20240403	130600	10.18	20240124	161800	-11.06	20230707	128000	12.42	20230613	0.00	N	268280	500	26 억		23383	N	N	1	N	00	N
134	20240405	120912	57	100.00	KOSPI		화학	N	N	N	N		N	143500	-200	5	-0.14	75872300	528	74.16	143700	143700	143500	186800	100600	143700	143697.54	0.47	0	12	144566	144132	143466	143032	142366	143800	142700	26	43100	500	103460	100	1	5000000	7175	38.98	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.31	128000	20230613	12.11	144100	-0.42	20240403	130600	9.88	20240124	161800	-11.31	20230707	128000	12.11	20230613	0.00	N	268280	500	26 억		23383	N	N	1	N	00	N
135	20240405	110918	57	100.00	KOSPI		화학	N	N	N	N		N	143600	-100	5	-0.07	75728800	527	74.02	143700	143700	143600	186800	100600	143700	143697.91	0.47	0	12	144566	144132	143466	143032	142366	143800	142700	26	43100	500	103460	100	1	5000000	7180	39.01	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.25	128000	20230613	12.19	144100	-0.35	20240403	130600	9.95	20240124	161800	-11.25	20230707	128000	12.19	20230613	0.00	N	268280	500	26 억		23383	N	N	1	N	00	N
136	20240405	100758	57	100.00	KOSPI		화학	N	N	N	N		N	143600	-100	5	-0.07	75728800	527	74.02	143700	143700	143600	186800	100600	143700	143697.91	0.47	0	12	144566	144132	143466	143032	142366	143800	142700	26	43100	500	103460	100	1	5000000	7180	39.01	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.25	128000	20230613	12.19	144100	-0.35	20240403	130600	9.95	20240124	161800	-11.25	20230707	128000	12.19	20230613	0.00	N	268280	500	26 억		23383	N	N	1	N	00	N
137	20240405	090900	57	100.00	KOSPI		화학	N	N	N	N		N	143700	0	3	0.00	73718100	513	72.05	143700	143700	143700	186800	100600	143700	143700.00	0.47	0	10	144566	144132	143466	143032	142366	143800	142700	26	43100	500	103460	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23383	N	N	1	N	00	N
138	20240404	160858	57	100.00	KOSPI		화학	N	N	N	N		N	143700	-200	5	-0.14	102382800	712	63.40	143900	143900	142800	187000	100800	143900	143796.07	0.47	0	7	144566	144232	143766	143432	142966	144400	143600	26	43100	500	103600	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23426	N	N	1	N	00	N
139	20240404	150856	57	100.00	KOSPI		화학	N	N	N	N		N	143700	-200	5	-0.14	101377300	705	62.78	143900	143900	142800	187000	100800	143900	143797.59	0.47	0	2	144566	144232	143766	143432	142966	144400	143600	26	43100	500	103600	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23426	N	N	2	N	00	N
140	20240404	140901	57	100.00	KOSPI		화학	N	N	N	N		N	143700	-200	5	-0.14	100946200	702	62.51	143900	143900	142800	187000	100800	143900	143798.01	0.47	0	2	144566	144232	143766	143432	142966	144400	143600	26	43100	500	103600	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23426	N	N	2	N	00	N
141	20240404	130850	57	100.00	KOSPI		화학	N	N	N	N		N	143700	-200	5	-0.14	100515100	699	62.24	143900	143900	142800	187000	100800	143900	143798.43	0.47	0	1	144566	144232	143766	143432	142966	144400	143600	26	43100	500	103600	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23426	N	N	2	N	00	N
142	20240404	120857	57	100.00	KOSPI		화학	N	N	N	N		N	143700	-200	5	-0.14	97066300	675	60.11	143900	143900	142800	187000	100800	143900	143801.93	0.47	0	0	144566	144232	143766	143432	142966	144400	143600	26	43100	500	103600	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23426	N	N	2	N	00	N
143	20240404	110859	57	100.00	KOSPI		화학	N	N	N	N		N	143700	-200	5	-0.14	90339500	628	55.92	143900	143900	143500	187000	100800	143900	143852.71	0.47	0	-1	144566	144232	143766	143432	142966	144400	143600	26	43100	500	103600	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23426	N	N	2	N	00	N
144	20240404	100857	57	100.00	KOSPI		화학	N	N	N	N		N	143700	-200	5	-0.14	77266800	537	47.82	143900	143900	143500	187000	100800	143900	143886.03	0.47	0	3	144566	144232	143766	143432	142966	144400	143600	26	43100	500	103600	100	1	5000000	7185	39.04	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.19	128000	20230613	12.27	144100	-0.28	20240403	130600	10.03	20240124	161800	-11.19	20230707	128000	12.27	20230613	0.00	N	268280	500	26 억		23426	N	N	2	N	00	N
145	20240404	090858	57	100.00	KOSPI		화학	N	N	N	N		N	143900	0	3	0.00	72237800	502	44.70	143900	143900	143900	187000	100800	143900	143900.00	0.47	0	0	144566	144232	143766	143432	142966	144400	143600	26	43100	500	103600	100	1	5000000	7195	39.09	1.87	12	0.01	3681.00	76813.00	161800	20230707	-11.06	128000	20230613	12.42	144100	-0.14	20240403	130600	10.18	20240124	161800	-11.06	20230707	128000	12.42	20230613	0.00	N	268280	500	26 억		23426	N	N	2	N	00	N
146	20240403	160856	57	100.00	KOSPI		화학	N	N	N	N		N	143900	600	2	0.42	160211100	1117	113.75	143300	144100	143300	186200	100400	143300	143429.81	0.47	0	81	144166	143732	142866	142432	141566	143950	142650	26	42900	500	103170	100	1	5000000	7195	39.09	1.87	12	0.02	3681.00	76813.00	161800	20230707	-11.06	128000	20230613	12.42	144100	-0.14	20240403	130600	10.18	20240124	161800	-11.06	20230707	128000	12.42	20230613	0.00	N	268280	500	26 억		23352	N	N	2	N	00	N
147	20240403	150855	57	100.00	KOSPI		화학	N	N	N	N		N	143900	600	2	0.42	155899000	1087	110.69	143300	144100	143300	186200	100400	143300	143421.34	0.47	0	64	144166	143732	142866	142432	141566	143950	142650	26	42900	500	103170	100	1	5000000	7195	39.09	1.87	12	0.02	3681.00	76813.00	161800	20230707	-11.06	128000	20230613	12.42	144100	-0.14	20240403	130600	10.18	20240124	161800	-11.06	20230707	128000	12.42	20230613	0.00	N	268280	500	26 억		23352	N	N	9	N	00	N
148	20240403	140846	57	100.00	KOSPI		화학	N	N	N	N		N	143900	600	2	0.42	155899000	1087	110.69	143300	144100	143300	186200	100400	143300	143421.34	0.47	0	64	144166	143732	142866	142432	141566	143950	142650	26	42900	500	103170	100	1	5000000	7195	39.09	1.87	12	0.02	3681.00	76813.00	161800	20230707	-11.06	128000	20230613	12.42	144100	-0.14	20240403	130600	10.18	20240124	161800	-11.06	20230707	128000	12.42	20230613	0.00	N	268280	500	26 억		23352	N	N	9	N	00	N
149	20240403	130851	57	100.00	KOSPI		화학	N	N	N	N		N	143600	300	2	0.21	150726000	1051	107.03	143300	144100	143300	186200	100400	143300	143411.99	0.47	0	62	144166	143732	142866	142432	141566	143950	142650	26	42900	500	103170	100	1	5000000	7180	39.01	1.87	12	0.02	3681.00	76813.00	161800	20230707	-11.25	128000	20230613	12.19	144100	-0.35	20240403	130600	9.95	20240124	161800	-11.25	20230707	128000	12.19	20230613	0.00	N	268280	500	26 억		23352	N	N	9	N	00	N
150	20240403	120847	57	100.00	KOSPI		화학	N	N	N	N		N	143900	600	2	0.42	145116800	1012	103.05	143300	144100	143300	186200	100400	143300	143396.05	0.47	0	51	144166	143732	142866	142432	141566	143950	142650	26	42900	500	103170	100	1	5000000	7195	39.09	1.87	12	0.02	3681.00	76813.00	161800	20230707	-11.06	128000	20230613	12.42	144100	-0.14	20240403	130600	10.18	20240124	161800	-11.06	20230707	128000	12.42	20230613	0.00	N	268280	500	26 억		23352	N	N	9	N	00	N
151	20240403	110851	57	100.00	KOSPI		화학	N	N	N	N		N	143800	500	2	0.35	135474400	945	96.23	143300	144100	143300	186200	100400	143300	143359.15	0.47	0	44	144166	143732	142866	142432	141566	143950	142650	26	42900	500	103170	100	1	5000000	7190	39.07	1.87	12	0.02	3681.00	76813.00	161800	20230707	-11.12	128000	20230613	12.34	144100	-0.21	20240403	130600	10.11	20240124	161800	-11.12	20230707	128000	12.34	20230613	0.00	N	268280	500	26 억		23352	N	N	9	N	00	N
152	20240403	100851	57	100.00	KOSPI		화학	N	N	N	N		N	143900	600	2	0.42	126692800	884	90.02	143300	144100	143300	186200	100400	143300	143317.65	0.47	0	20	144166	143732	142866	142432	141566	143950	142650	26	42900	500	103170	100	1	5000000	7195	39.09	1.87	12	0.02	3681.00	76813.00	161800	20230707	-11.06	128000	20230613	12.42	144100	-0.14	20240403	130600	10.18	20240124	161800	-11.06	20230707	128000	12.42	20230613	0.00	N	268280	500	26 억		23352	N	N	9	N	00	N
153	20240403	090852	57	100.00	KOSPI		화학	N	N	N	N		N	143300	0	3	0.00	16480400	115	11.71	143300	143400	143300	186200	100400	143300	143307.83	0.47	0	0	144166	143732	142866	142432	141566	143950	142650	26	42900	500	103170	100	1	5000000	7165	38.93	1.87	12	0.00	3681.00	76813.00	161800	20230707	-11.43	128000	20230613	11.95	143400	-0.07	20240403	130600	9.72	20240124	161800	-11.43	20230707	128000	11.95	20230613	0.00	N	268280	500	26 억		23352	N	N	9	N	00	N
154	20240402	160839	57	100.00	KOSPI		화학	N	N	N	N		N	143300	1300	2	0.92	140211000	982	162.85	142900	143300	142000	184600	99400	142000	142781.06	0.46	0	376	144266	143132	141166	140032	138066	143700	140600	26	42600	500	102240	100	1	5000000	7165	38.93	1.87	12	0.02	3681.00	76813.00	161800	20230707	-11.43	128000	20230613	11.95	143300	0.00	20240402	130600	9.72	20240124	161800	-11.43	20230707	128000	11.95	20230613	0.00	N	268280	500	26 억		23106	N	N	9	N	00	N
155	20240402	150846	57	100.00	KOSPI		화학	N	N	N	N		N	143100	1100	2	0.77	130901400	917	152.07	142900	143200	142000	184600	99400	142000	142749.62	0.46	0	383	144266	143132	141166	140032	138066	143700	140600	26	42600	500	102240	100	1	5000000	7155	38.88	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.56	128000	20230613	11.80	143200	-0.07	20240402	130600	9.57	20240124	161800	-11.56	20230707	128000	11.80	20230613	0.00	N	268280	500	26 억		23106	N	N	0	N	00	N
156	20240402	140849	57	100.00	KOSPI		화학	N	N	N	N		N	143100	1100	2	0.77	113299300	794	131.67	142900	143200	142000	184600	99400	142000	142694.33	0.46	0	325	144266	143132	141166	140032	138066	143700	140600	26	42600	500	102240	100	1	5000000	7155	38.88	1.86	12	0.02	3681.00	76813.00	161800	20230707	-11.56	128000	20230613	11.80	143200	-0.07	20240402	130600	9.57	20240124	161800	-11.56	20230707	128000	11.80	20230613	0.00	N	268280	500	26 억		23106	N	N	0	N	00	N
157	20240402	130836	57	100.00	KOSPI		화학	N	N	N	N		N	143100	1100	2	0.77	89250300	626	103.81	142900	143200	142000	184600	99400	142000	142572.36	0.46	0	203	144266	143132	141166	140032	138066	143700	140600	26	42600	500	102240	100	1	5000000	7155	38.88	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.56	128000	20230613	11.80	143200	-0.07	20240402	130600	9.57	20240124	161800	-11.56	20230707	128000	11.80	20230613	0.00	N	268280	500	26 억		23106	N	N	0	N	00	N
158	20240402	120834	57	100.00	KOSPI		화학	N	N	N	N		N	143200	1200	2	0.85	81666100	573	95.02	142900	143200	142000	184600	99400	142000	142523.73	0.46	0	171	144266	143132	141166	140032	138066	143700	140600	26	42600	500	102240	100	1	5000000	7160	38.90	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	143200	0.00	20240402	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23106	N	N	0	N	00	N
159	20240402	110837	57	100.00	KOSPI		화학	N	N	N	N		N	143100	1100	2	0.77	75368500	529	87.73	142900	143200	142000	184600	99400	142000	142473.53	0.46	0	127	144266	143132	141166	140032	138066	143700	140600	26	42600	500	102240	100	1	5000000	7155	38.88	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.56	128000	20230613	11.80	143200	-0.07	20240402	130600	9.57	20240124	161800	-11.56	20230707	128000	11.80	20230613	0.00	N	268280	500	26 억		23106	N	N	0	N	00	N
160	20240402	100839	57	100.00	KOSPI		화학	N	N	N	N		N	143200	1200	2	0.85	69356900	487	80.76	142900	143200	142000	184600	99400	142000	142416.63	0.46	0	102	144266	143132	141166	140032	138066	143700	140600	26	42600	500	102240	100	1	5000000	7160	38.90	1.86	12	0.01	3681.00	76813.00	161800	20230707	-11.50	128000	20230613	11.88	143200	0.00	20240402	130600	9.65	20240124	161800	-11.50	20230707	128000	11.88	20230613	0.00	N	268280	500	26 억		23106	N	N	0	N	00	N
161	20240402	090837	57	100.00	KOSPI		화학	N	N	N	N		N	142100	100	2	0.07	1850200	13	2.16	142900	142900	142000	184600	99400	142000	142323.08	0.46	0	-2	144266	143132	141166	140032	138066	143700	140600	26	42600	500	102240	100	1	5000000	7105	38.60	1.85	12	0.00	3681.00	76813.00	161800	20230707	-12.18	128000	20230613	11.02	142900	-0.56	20240402	130600	8.81	20240124	161800	-12.18	20230707	128000	11.02	20230613	0.00	N	268280	500	26 억		23106	N	N	0	N	00	N
162	20240401	160836	57	100.00	KOSPI		화학	N	N	N	N		N	142000	2800	2	2.01	84592700	600	203.39	139200	142300	139200	180900	97500	139200	140987.83	0.46	0	121	140133	139666	139233	138766	138333	139900	139000	26	41700	500	100220	100	1	5000000	7100	38.58	1.85	12	0.01	3681.00	76813.00	161800	20230707	-12.24	128000	20230613	10.94	142300	-0.21	20240401	130600	8.73	20240124	161800	-12.24	20230707	128000	10.94	20230613	0.00	N	268280	500	26 억		23053	N	N	0	N	00	N
163	20240401	150837	57	100.00	KOSPI		화학	N	N	N	N		N	140700	1500	2	1.08	35379500	251	85.08	139200	142300	139200	180900	97500	139200	140954.18	0.46	0	85	140133	139666	139233	138766	138333	139900	139000	26	41700	500	100220	100	1	5000000	7035	38.22	1.83	12	0.01	3681.00	76813.00	161800	20230707	-13.04	128000	20230613	9.92	142300	-1.12	20240401	130600	7.73	20240124	161800	-13.04	20230707	128000	9.92	20230613	0.00	N	268280	500	26 억		23053	N	N	0	N	00	N
164	20240401	140833	57	100.00	KOSPI		화학	N	N	N	N		N	140700	1500	2	1.08	28347200	201	68.14	139200	142300	139200	180900	97500	139200	141030.85	0.46	0	42	140133	139666	139233	138766	138333	139900	139000	26	41700	500	100220	100	1	5000000	7035	38.22	1.83	12	0.00	3681.00	76813.00	161800	20230707	-13.04	128000	20230613	9.92	142300	-1.12	20240401	130600	7.73	20240124	161800	-13.04	20230707	128000	9.92	20230613	0.00	N	268280	500	26 억		23053	N	N	0	N	00	N
165	20240401	130829	57	100.00	KOSPI		화학	N	N	N	N		N	140700	1500	2	1.08	27362300	194	65.76	139200	142300	139200	180900	97500	139200	141042.78	0.46	0	35	140133	139666	139233	138766	138333	139900	139000	26	41700	500	100220	100	1	5000000	7035	38.22	1.83	12	0.00	3681.00	76813.00	161800	20230707	-13.04	128000	20230613	9.92	142300	-1.12	20240401	130600	7.73	20240124	161800	-13.04	20230707	128000	9.92	20230613	0.00	N	268280	500	26 억		23053	N	N	0	N	00	N
166	20240401	120837	57	100.00	KOSPI		화학	N	N	N	N		N	140700	1500	2	1.08	25955300	184	62.37	139200	142300	139200	180900	97500	139200	141061.41	0.46	0	28	140133	139666	139233	138766	138333	139900	139000	26	41700	500	100220	100	1	5000000	7035	38.22	1.83	12	0.00	3681.00	76813.00	161800	20230707	-13.04	128000	20230613	9.92	142300	-1.12	20240401	130600	7.73	20240124	161800	-13.04	20230707	128000	9.92	20230613	0.00	N	268280	500	26 억		23053	N	N	0	N	00	N
167	20240401	110836	57	100.00	KOSPI		화학	N	N	N	N		N	140700	1500	2	1.08	24970500	177	60.00	139200	142300	139200	180900	97500	139200	141076.27	0.46	0	21	140133	139666	139233	138766	138333	139900	139000	26	41700	500	100220	100	1	5000000	7035	38.22	1.83	12	0.00	3681.00	76813.00	161800	20230707	-13.04	128000	20230613	9.92	142300	-1.12	20240401	130600	7.73	20240124	161800	-13.04	20230707	128000	9.92	20230613	0.00	N	268280	500	26 억		23053	N	N	0	N	00	N
168	20240401	100832	57	100.00	KOSPI		화학	N	N	N	N		N	140700	1500	2	1.08	22860000	162	54.92	139200	142300	139200	180900	97500	139200	141111.11	0.46	0	13	140133	139666	139233	138766	138333	139900	139000	26	41700	500	100220	100	1	5000000	7035	38.22	1.83	12	0.00	3681.00	76813.00	161800	20230707	-13.04	128000	20230613	9.92	142300	-1.12	20240401	130600	7.73	20240124	161800	-13.04	20230707	128000	9.92	20230613	0.00	N	268280	500	26 억		23053	N	N	0	N	00	N
169	20240401	090831	57	100.00	KOSPI		화학	N	N	N	N		N	140100	900	2	0.65	1813200	13	4.41	139200	140100	139200	180900	97500	139200	139476.92	0.46	0	9	140133	139666	139233	138766	138333	139900	139000	26	41700	500	100220	100	1	5000000	7005	38.06	1.82	12	0.00	3681.00	76813.00	161800	20230707	-13.41	128000	20230613	9.45	140100	0.00	20240401	130600	7.27	20240124	161800	-13.41	20230707	128000	9.45	20230613	0.00	N	268280	500	26 억		23053	N	N	0	N	00	N