KissMeData/278470/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	161125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284000	14000	2	5.19	121973967000	435477	37.81	274000	285000	271500	351000	189000	270000	280085.16	6.50	0	-7835	295666	282832	266166	253332	236666	289250	259750	38	81000	500	189000	500	1	7620178	21641	25.26	10.49	12	5.71	11245.00	27071.00	467500	20240227	-39.25	211500	20240411	34.28	467500	-39.25	20240227	211500	34.28	20240411	467500	-39.25	20240227	211500	34.28	20240411	0.69	N	278470	500	38 억		495328	N	N	331	N	00	N
3	20240430	151136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283500	13500	2	5.00	116088557500	414763	36.01	274000	285000	271500	351000	189000	270000	279891.38	6.50	0	-5473	295666	282832	266166	253332	236666	289250	259750	38	81000	500	189000	500	1	7620178	21603	25.21	10.47	12	5.44	11245.00	27071.00	467500	20240227	-39.36	211500	20240411	34.04	467500	-39.36	20240227	211500	34.04	20240411	467500	-39.36	20240227	211500	34.04	20240411	0.69	N	278470	500	38 억		495328	N	N	1168	N	00	N
4	20240430	141138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282500	12500	2	4.63	103824466000	371493	32.26	274000	285000	271500	351000	189000	270000	279479.01	6.50	0	-4983	295666	282832	266166	253332	236666	289250	259750	38	81000	500	189000	500	1	7620178	21527	25.12	10.44	12	4.88	11245.00	27071.00	467500	20240227	-39.57	211500	20240411	33.57	467500	-39.57	20240227	211500	33.57	20240411	467500	-39.57	20240227	211500	33.57	20240411	0.69	N	278470	500	38 억		495328	N	N	1168	N	00	N
5	20240430	131138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284000	14000	2	5.19	93405852000	334822	29.07	274000	285000	271500	351000	189000	270000	278971.75	6.50	0	-3847	295666	282832	266166	253332	236666	289250	259750	38	81000	500	189000	500	1	7620178	21641	25.26	10.49	12	4.39	11245.00	27071.00	467500	20240227	-39.25	211500	20240411	34.28	467500	-39.25	20240227	211500	34.28	20240411	467500	-39.25	20240227	211500	34.28	20240411	0.69	N	278470	500	38 억		495328	N	N	1168	N	00	N
6	20240430	121135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281500	11500	2	4.26	83981387000	301538	26.18	274000	285000	271500	351000	189000	270000	278510.21	6.50	0	-2989	295666	282832	266166	253332	236666	289250	259750	38	81000	500	189000	500	1	7620178	21451	25.03	10.40	12	3.96	11245.00	27071.00	467500	20240227	-39.79	211500	20240411	33.10	467500	-39.79	20240227	211500	33.10	20240411	467500	-39.79	20240227	211500	33.10	20240411	0.69	N	278470	500	38 억		495328	N	N	1168	N	00	N
7	20240430	111129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280000	10000	2	3.70	76503307000	274834	23.86	274000	285000	271500	351000	189000	270000	278361.96	6.50	0	-1156	295666	282832	266166	253332	236666	289250	259750	38	81000	500	189000	500	1	7620178	21336	24.90	10.34	12	3.61	11245.00	27071.00	467500	20240227	-40.11	211500	20240411	32.39	467500	-40.11	20240227	211500	32.39	20240411	467500	-40.11	20240227	211500	32.39	20240411	0.69	N	278470	500	38 억		495328	N	N	1168	N	00	N
8	20240430	101131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	278000	8000	2	2.96	63745407500	229303	19.91	274000	285000	271500	351000	189000	270000	277996.50	6.50	0	-8353	295666	282832	266166	253332	236666	289250	259750	38	81000	500	189000	500	1	7620178	21184	24.72	10.27	12	3.01	11245.00	27071.00	467500	20240227	-40.53	211500	20240411	31.44	467500	-40.53	20240227	211500	31.44	20240411	467500	-40.53	20240227	211500	31.44	20240411	0.69	N	278470	500	38 억		495328	N	N	1168	N	00	N
9	20240430	091141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	276500	6500	2	2.41	21328513500	77518	6.73	274000	277500	271500	351000	189000	270000	275142.92	6.50	0	-7484	295666	282832	266166	253332	236666	289250	259750	38	81000	500	189000	500	1	7620178	21070	24.59	10.21	12	1.02	11245.00	27071.00	467500	20240227	-40.86	211500	20240411	30.73	467500	-40.86	20240227	211500	30.73	20240411	467500	-40.86	20240227	211500	30.73	20240411	0.69	N	278470	500	38 억		495328	N	N	1168	N	00	N
10	20240429	161120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	20500	2	8.22	305679100500	1142029	940.79	252000	279000	249500	324000	175000	249500	267663.84	4.20	0	165541	257500	253500	248500	244500	239500	254000	245000	38	74500	500	174650	500	1	7620178	20574	24.01	9.97	12	14.99	11245.00	27071.00	467500	20240227	-42.25	211500	20240411	27.66	467500	-42.25	20240227	211500	27.66	20240411	467500	-42.25	20240227	211500	27.66	20240411	0.64	N	278470	500	38 억		320024	N	N	1168	N	00	N
11	20240429	151131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	18000	2	7.21	298864341500	1116727	919.95	252000	279000	249500	324000	175000	249500	267627.23	4.20	0	159777	257500	253500	248500	244500	239500	254000	245000	38	74500	500	174650	500	1	7620178	20384	23.79	9.88	12	14.65	11245.00	27071.00	467500	20240227	-42.78	211500	20240411	26.48	467500	-42.78	20240227	211500	26.48	20240411	467500	-42.78	20240227	211500	26.48	20240411	0.64	N	278470	500	38 억		320024	N	N	402	N	00	N
12	20240429	141047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	18000	2	7.21	280838986000	1049137	864.27	252000	279000	249500	324000	175000	249500	267687.83	4.20	0	155214	257500	253500	248500	244500	239500	254000	245000	38	74500	500	174650	500	1	7620178	20384	23.79	9.88	12	13.77	11245.00	27071.00	467500	20240227	-42.78	211500	20240411	26.48	467500	-42.78	20240227	211500	26.48	20240411	467500	-42.78	20240227	211500	26.48	20240411	0.64	N	278470	500	38 억		320024	N	N	402	N	00	N
13	20240429	131129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	275000	25500	2	10.22	261557246500	977802	805.50	252000	279000	249500	324000	175000	249500	267497.35	4.20	0	144142	257500	253500	248500	244500	239500	254000	245000	38	74500	500	174650	500	1	7620178	20955	24.46	10.16	12	12.83	11245.00	27071.00	467500	20240227	-41.18	211500	20240411	30.02	467500	-41.18	20240227	211500	30.02	20240411	467500	-41.18	20240227	211500	30.02	20240411	0.64	N	278470	500	38 억		320024	N	N	402	N	00	N
14	20240429	121128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	275000	25500	2	10.22	253365581000	948017	780.97	252000	279000	249500	324000	175000	249500	267260.76	4.20	0	137929	257500	253500	248500	244500	239500	254000	245000	38	74500	500	174650	500	1	7620178	20955	24.46	10.16	12	12.44	11245.00	27071.00	467500	20240227	-41.18	211500	20240411	30.02	467500	-41.18	20240227	211500	30.02	20240411	467500	-41.18	20240227	211500	30.02	20240411	0.64	N	278470	500	38 억		320024	N	N	402	N	00	N
15	20240429	111104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	275000	25500	2	10.22	242682941500	909103	748.91	252000	279000	249500	324000	175000	249500	266950.03	4.20	0	126543	257500	253500	248500	244500	239500	254000	245000	38	74500	500	174650	500	1	7620178	20955	24.46	10.16	12	11.93	11245.00	27071.00	467500	20240227	-41.18	211500	20240411	30.02	467500	-41.18	20240227	211500	30.02	20240411	467500	-41.18	20240227	211500	30.02	20240411	0.64	N	278470	500	38 억		320024	N	N	402	N	00	N
16	20240429	101129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	272500	23000	2	9.22	184614208500	698359	575.30	252000	276500	249500	324000	175000	249500	264356.90	4.20	0	62187	257500	253500	248500	244500	239500	254000	245000	38	74500	500	174650	500	1	7620178	20765	24.23	10.07	12	9.16	11245.00	27071.00	467500	20240227	-41.71	211500	20240411	28.84	467500	-41.71	20240227	211500	28.84	20240411	467500	-41.71	20240227	211500	28.84	20240411	0.64	N	278470	500	38 억		320024	N	N	402	N	00	N
17	20240429	091128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255000	5500	2	2.20	42073851500	165647	136.46	252000	263000	249500	324000	175000	249500	254000.38	4.20	0	-2230	257500	253500	248500	244500	239500	254000	245000	38	74500	500	174650	500	1	7620178	19431	22.68	9.42	12	2.17	11245.00	27071.00	467500	20240227	-45.45	211500	20240411	20.57	467500	-45.45	20240227	211500	20.57	20240411	467500	-45.45	20240227	211500	20.57	20240411	0.64	N	278470	500	38 억		320024	N	N	402	N	00	N
18	20240426	161124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249500	-500	5	-0.20	29063689000	116843	44.36	249500	252500	243500	325000	175000	250000	248738.82	4.33	0	-21830	268666	259332	245166	235832	221666	264000	240500	38	75000	500	175000	500	1	7620178	19012	22.19	9.22	12	1.53	11245.00	27071.00	467500	20240227	-46.63	211500	20240411	17.97	467500	-46.63	20240227	211500	17.97	20240411	467500	-46.63	20240227	211500	17.97	20240411	0.63	N	278470	500	38 억		329887	N	N	402	N	00	N
19	20240426	151125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250000	0	3	0.00	27542086000	110750	42.05	249500	252500	243500	325000	175000	250000	248686.20	4.33	0	-22151	268666	259332	245166	235832	221666	264000	240500	38	75000	500	175000	500	1	7620178	19050	22.23	9.23	12	1.45	11245.00	27071.00	467500	20240227	-46.52	211500	20240411	18.20	467500	-46.52	20240227	211500	18.20	20240411	467500	-46.52	20240227	211500	18.20	20240411	0.63	N	278470	500	38 억		329887	N	N	13	N	00	N
20	20240426	141123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250500	500	2	0.20	24202175000	97391	36.98	249500	252500	243500	325000	175000	250000	248504.21	4.33	0	-20384	268666	259332	245166	235832	221666	264000	240500	38	75000	500	175000	500	1	7620178	19089	22.28	9.25	12	1.28	11245.00	27071.00	467500	20240227	-46.42	211500	20240411	18.44	467500	-46.42	20240227	211500	18.44	20240411	467500	-46.42	20240227	211500	18.44	20240411	0.63	N	278470	500	38 억		329887	N	N	13	N	00	N
21	20240426	131124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250000	0	3	0.00	20482118000	82557	31.34	249500	252500	243500	325000	175000	250000	248095.12	4.33	0	-17529	268666	259332	245166	235832	221666	264000	240500	38	75000	500	175000	500	1	7620178	19050	22.23	9.23	12	1.08	11245.00	27071.00	467500	20240227	-46.52	211500	20240411	18.20	467500	-46.52	20240227	211500	18.20	20240411	467500	-46.52	20240227	211500	18.20	20240411	0.63	N	278470	500	38 억		329887	N	N	13	N	00	N
22	20240426	121121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250500	500	2	0.20	17966678500	72490	27.52	249500	252500	243500	325000	175000	250000	247848.42	4.33	0	-14723	268666	259332	245166	235832	221666	264000	240500	38	75000	500	175000	500	1	7620178	19089	22.28	9.25	12	0.95	11245.00	27071.00	467500	20240227	-46.42	211500	20240411	18.44	467500	-46.42	20240227	211500	18.44	20240411	467500	-46.42	20240227	211500	18.44	20240411	0.63	N	278470	500	38 억		329887	N	N	13	N	00	N
23	20240426	111120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248000	-2000	5	-0.80	15203668000	61427	23.32	249500	252500	243500	325000	175000	250000	247505.14	4.33	0	-11673	268666	259332	245166	235832	221666	264000	240500	38	75000	500	175000	500	1	7620178	18898	22.05	9.16	12	0.81	11245.00	27071.00	467500	20240227	-46.95	211500	20240411	17.26	467500	-46.95	20240227	211500	17.26	20240411	467500	-46.95	20240227	211500	17.26	20240411	0.63	N	278470	500	38 억		329887	N	N	13	N	00	N
24	20240426	101122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	247000	-3000	5	-1.20	13779326500	55672	21.14	249500	252500	243500	325000	175000	250000	247506.05	4.33	0	-11598	268666	259332	245166	235832	221666	264000	240500	38	75000	500	175000	500	1	7620178	18822	21.97	9.12	12	0.73	11245.00	27071.00	467500	20240227	-47.17	211500	20240411	16.78	467500	-47.17	20240227	211500	16.78	20240411	467500	-47.17	20240227	211500	16.78	20240411	0.63	N	278470	500	38 억		329887	N	N	13	N	00	N
25	20240426	091126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	246500	-3500	5	-1.40	3970873500	16051	6.09	249500	250000	245500	325000	175000	250000	247379.93	4.33	0	-6085	268666	259332	245166	235832	221666	264000	240500	38	75000	500	175000	500	1	7620178	18784	21.92	9.11	12	0.21	11245.00	27071.00	467500	20240227	-47.27	211500	20240411	16.55	467500	-47.27	20240227	211500	16.55	20240411	467500	-47.27	20240227	211500	16.55	20240411	0.63	N	278470	500	38 억		329887	N	N	13	N	00	N
26	20240425	161116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250000	15500	2	6.61	63041711500	253570	369.47	233500	254500	231000	304500	164500	234500	248614.55	3.41	0	68389	238166	236332	233666	231832	229166	237250	232750	38	70000	500	164150	500	1	7584378	18961	22.23	9.23	12	3.34	11245.00	27071.00	467500	20240227	-46.52	211500	20240411	18.20	467500	-46.52	20240227	211500	18.20	20240411	467500	-46.52	20240227	211500	18.20	20240411	0.60	N	278470	500	37 억		258592	N	N	13	N	00	N
27	20240425	151121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250000	15500	2	6.61	60938568500	245149	357.20	233500	254500	231000	304500	164500	234500	248578.59	3.41	0	64781	238166	236332	233666	231832	229166	237250	232750	38	70000	500	164150	500	1	7584378	18961	22.23	9.23	12	3.23	11245.00	27071.00	467500	20240227	-46.52	211500	20240411	18.20	467500	-46.52	20240227	211500	18.20	20240411	467500	-46.52	20240227	211500	18.20	20240411	0.60	N	278470	500	37 억		258592	N	N	43	N	00	N
28	20240425	141118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250000	15500	2	6.61	56640761500	228013	332.24	233500	254500	231000	304500	164500	234500	248411.20	3.41	0	60318	238166	236332	233666	231832	229166	237250	232750	38	70000	500	164150	500	1	7584378	18961	22.23	9.23	12	3.01	11245.00	27071.00	467500	20240227	-46.52	211500	20240411	18.20	467500	-46.52	20240227	211500	18.20	20240411	467500	-46.52	20240227	211500	18.20	20240411	0.60	N	278470	500	37 억		258592	N	N	43	N	00	N
29	20240425	131118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	253000	18500	2	7.89	46200394500	186740	272.10	233500	253000	231000	304500	164500	234500	247406.02	3.41	0	49968	238166	236332	233666	231832	229166	237250	232750	38	70000	500	164150	500	1	7584378	19188	22.50	9.35	12	2.46	11245.00	27071.00	467500	20240227	-45.88	211500	20240411	19.62	467500	-45.88	20240227	211500	19.62	20240411	467500	-45.88	20240227	211500	19.62	20240411	0.60	N	278470	500	37 억		258592	N	N	43	N	00	N
30	20240425	121115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250500	16000	2	6.82	38495133000	156041	227.37	233500	252000	231000	304500	164500	234500	246700.09	3.41	0	40143	238166	236332	233666	231832	229166	237250	232750	38	70000	500	164150	500	1	7584378	18999	22.28	9.25	12	2.06	11245.00	27071.00	467500	20240227	-46.42	211500	20240411	18.44	467500	-46.42	20240227	211500	18.44	20240411	467500	-46.42	20240227	211500	18.44	20240411	0.60	N	278470	500	37 억		258592	N	N	43	N	00	N
31	20240425	111117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250000	15500	2	6.61	34118676000	138550	201.88	233500	252000	231000	304500	164500	234500	246256.69	3.41	0	34090	238166	236332	233666	231832	229166	237250	232750	38	70000	500	164150	500	1	7584378	18961	22.23	9.23	12	1.83	11245.00	27071.00	467500	20240227	-46.52	211500	20240411	18.20	467500	-46.52	20240227	211500	18.20	20240411	467500	-46.52	20240227	211500	18.20	20240411	0.60	N	278470	500	37 억		258592	N	N	43	N	00	N
32	20240425	101117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249000	14500	2	6.18	23208174000	94944	138.34	233500	252000	231000	304500	164500	234500	244442.34	3.41	0	14000	238166	236332	233666	231832	229166	237250	232750	38	70000	500	164150	500	1	7584378	18885	22.14	9.20	12	1.25	11245.00	27071.00	467500	20240227	-46.74	211500	20240411	17.73	467500	-46.74	20240227	211500	17.73	20240411	467500	-46.74	20240227	211500	17.73	20240411	0.60	N	278470	500	37 억		258592	N	N	43	N	00	N
33	20240425	091121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	232000	-2500	5	-1.07	1430401500	6157	8.97	233500	234000	231000	304500	164500	234500	232315.50	3.41	0	204	238166	236332	233666	231832	229166	237250	232750	38	70000	500	164150	500	1	7584378	17596	20.63	8.57	12	0.08	11245.00	27071.00	467500	20240227	-50.37	211500	20240411	9.69	467500	-50.37	20240227	211500	9.69	20240411	467500	-50.37	20240227	211500	9.69	20240411	0.60	N	278470	500	37 억		258592	N	N	43	N	00	N
34	20240424	161058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	234500	2500	2	1.08	15844462000	68066	69.75	232000	235500	231000	301500	162500	232000	232772.35	3.57	0	-8688	248666	240332	236166	227832	223666	238250	225750	38	69500	500	162400	500	1	7584378	17785	20.85	8.66	12	0.90	11245.00	27071.00	467500	20240227	-49.84	211500	20240411	10.87	467500	-49.84	20240227	211500	10.87	20240411	467500	-49.84	20240227	211500	10.87	20240411	0.61	N	278470	500	37 억		270494	N	N	43	N	00	N
35	20240424	151114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	234500	2500	2	1.08	15101721500	64897	66.50	232000	235500	231000	301500	162500	232000	232703.96	3.57	0	-8266	248666	240332	236166	227832	223666	238250	225750	38	69500	500	162400	500	1	7584378	17785	20.85	8.66	12	0.86	11245.00	27071.00	467500	20240227	-49.84	211500	20240411	10.87	467500	-49.84	20240227	211500	10.87	20240411	467500	-49.84	20240227	211500	10.87	20240411	0.61	N	278470	500	37 억		270494	N	N	310	N	00	N
36	20240424	141115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	233000	1000	2	0.43	13309260000	57228	58.64	232000	235500	231000	301500	162500	232000	232566.48	3.57	0	-7834	248666	240332	236166	227832	223666	238250	225750	38	69500	500	162400	500	1	7584378	17672	20.72	8.61	12	0.75	11245.00	27071.00	467500	20240227	-50.16	211500	20240411	10.17	467500	-50.16	20240227	211500	10.17	20240411	467500	-50.16	20240227	211500	10.17	20240411	0.61	N	278470	500	37 억		270494	N	N	310	N	00	N
37	20240424	131118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	232500	500	2	0.22	11662990000	50147	51.38	232000	235500	231000	301500	162500	232000	232577.13	3.57	0	-7561	248666	240332	236166	227832	223666	238250	225750	38	69500	500	162400	500	1	7584378	17634	20.68	8.59	12	0.66	11245.00	27071.00	467500	20240227	-50.27	211500	20240411	9.93	467500	-50.27	20240227	211500	9.93	20240411	467500	-50.27	20240227	211500	9.93	20240411	0.61	N	278470	500	37 억		270494	N	N	310	N	00	N
38	20240424	121113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	231500	-500	5	-0.22	10397791000	44686	45.79	232000	235500	231000	301500	162500	232000	232687.13	3.57	0	-7454	248666	240332	236166	227832	223666	238250	225750	38	69500	500	162400	500	1	7584378	17558	20.59	8.55	12	0.59	11245.00	27071.00	467500	20240227	-50.48	211500	20240411	9.46	467500	-50.48	20240227	211500	9.46	20240411	467500	-50.48	20240227	211500	9.46	20240411	0.61	N	278470	500	37 억		270494	N	N	310	N	00	N
39	20240424	111112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	232000	0	3	0.00	8687526000	37305	38.23	232000	235500	231000	301500	162500	232000	232880.59	3.57	0	-5286	248666	240332	236166	227832	223666	238250	225750	38	69500	500	162400	500	1	7584378	17596	20.63	8.57	12	0.49	11245.00	27071.00	467500	20240227	-50.37	211500	20240411	9.69	467500	-50.37	20240227	211500	9.69	20240411	467500	-50.37	20240227	211500	9.69	20240411	0.61	N	278470	500	37 억		270494	N	N	310	N	00	N
40	20240424	101109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	234000	2000	2	0.86	6073069000	26069	26.71	232000	235500	231000	301500	162500	232000	232964.89	3.57	0	-3500	248666	240332	236166	227832	223666	238250	225750	38	69500	500	162400	500	1	7584378	17747	20.81	8.64	12	0.34	11245.00	27071.00	467500	20240227	-49.95	211500	20240411	10.64	467500	-49.95	20240227	211500	10.64	20240411	467500	-49.95	20240227	211500	10.64	20240411	0.61	N	278470	500	37 억		270494	N	N	310	N	00	N
41	20240424	091113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	232000	0	3	0.00	2249413500	9677	9.92	232000	234500	231000	301500	162500	232000	232453.97	3.57	0	-2304	248666	240332	236166	227832	223666	238250	225750	38	69500	500	162400	500	1	7584378	17596	20.63	8.57	12	0.13	11245.00	27071.00	467500	20240227	-50.37	211500	20240411	9.69	467500	-50.37	20240227	211500	9.69	20240411	467500	-50.37	20240227	211500	9.69	20240411	0.61	N	278470	500	37 억		270494	N	N	310	N	00	N
42	20240423	161048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	232000	-6500	5	-2.73	22671819500	95089	149.30	238500	244500	232000	310000	167000	238500	238462.16	3.66	0	-6893	247833	243166	239333	234666	230833	245500	237000	38	71500	500	166950	500	1	7584378	17596	20.63	8.57	12	1.25	11245.00	27071.00	467500	20240227	-50.37	211500	20240411	9.69	467500	-50.37	20240227	211500	9.69	20240411	467500	-50.37	20240227	211500	9.69	20240411	0.60	N	278470	500	37 억		277843	N	N	310	N	00	N
43	20240423	151109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	234500	-4000	5	-1.68	19750184500	82546	129.60	238500	244500	234000	310000	167000	238500	239262.79	3.66	0	-6646	247833	243166	239333	234666	230833	245500	237000	38	71500	500	166950	500	1	7584378	17785	20.85	8.66	12	1.09	11245.00	27071.00	467500	20240227	-49.84	211500	20240411	10.87	467500	-49.84	20240227	211500	10.87	20240411	467500	-49.84	20240227	211500	10.87	20240411	0.60	N	278470	500	37 억		277843	N	N	149	N	00	N
44	20240423	141108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	236500	-2000	5	-0.84	16208800000	67493	105.97	238500	244500	236000	310000	167000	238500	240155.32	3.66	0	-3644	247833	243166	239333	234666	230833	245500	237000	38	71500	500	166950	500	1	7584378	17937	21.03	8.74	12	0.89	11245.00	27071.00	467500	20240227	-49.41	211500	20240411	11.82	467500	-49.41	20240227	211500	11.82	20240411	467500	-49.41	20240227	211500	11.82	20240411	0.60	N	278470	500	37 억		277843	N	N	149	N	00	N
45	20240423	131106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	239000	500	2	0.21	14641146500	60880	95.58	238500	244500	236000	310000	167000	238500	240491.96	3.66	0	-1320	247833	243166	239333	234666	230833	245500	237000	38	71500	500	166950	500	1	7584378	18127	21.25	8.83	12	0.80	11245.00	27071.00	467500	20240227	-48.88	211500	20240411	13.00	467500	-48.88	20240227	211500	13.00	20240411	467500	-48.88	20240227	211500	13.00	20240411	0.60	N	278470	500	37 억		277843	N	N	149	N	00	N
46	20240423	121105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	237000	-1500	5	-0.63	13410563000	55686	87.43	238500	244500	236000	310000	167000	238500	240824.76	3.66	0	-331	247833	243166	239333	234666	230833	245500	237000	38	71500	500	166950	500	1	7584378	17975	21.08	8.75	12	0.73	11245.00	27071.00	467500	20240227	-49.30	211500	20240411	12.06	467500	-49.30	20240227	211500	12.06	20240411	467500	-49.30	20240227	211500	12.06	20240411	0.60	N	278470	500	37 억		277843	N	N	149	N	00	N
47	20240423	111107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	239000	500	2	0.21	10702313500	44268	69.50	238500	244500	237500	310000	167000	238500	241762.00	3.66	0	-168	247833	243166	239333	234666	230833	245500	237000	38	71500	500	166950	500	1	7584378	18127	21.25	8.83	12	0.58	11245.00	27071.00	467500	20240227	-48.88	211500	20240411	13.00	467500	-48.88	20240227	211500	13.00	20240411	467500	-48.88	20240227	211500	13.00	20240411	0.60	N	278470	500	37 억		277843	N	N	149	N	00	N
48	20240423	101104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	243500	5000	2	2.10	7947456500	32847	51.57	238500	244500	237500	310000	167000	238500	241954.01	3.66	0	1669	247833	243166	239333	234666	230833	245500	237000	38	71500	500	166950	500	1	7584378	18468	21.65	8.99	12	0.43	11245.00	27071.00	467500	20240227	-47.91	211500	20240411	15.13	467500	-47.91	20240227	211500	15.13	20240411	467500	-47.91	20240227	211500	15.13	20240411	0.60	N	278470	500	37 억		277843	N	N	149	N	00	N
49	20240423	091107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	239000	500	2	0.21	1004186000	4206	6.60	238500	240000	237500	310000	167000	238500	238750.95	3.66	0	-1461	247833	243166	239333	234666	230833	245500	237000	38	71500	500	166950	500	1	7584378	18127	21.25	8.83	12	0.06	11245.00	27071.00	467500	20240227	-48.88	211500	20240411	13.00	467500	-48.88	20240227	211500	13.00	20240411	467500	-48.88	20240227	211500	13.00	20240411	0.60	N	278470	500	37 억		277843	N	N	149	N	00	N
50	20240422	161102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238500	-500	5	-0.21	14959241500	62657	24.36	238000	244000	235500	310500	167500	239000	238748.51	3.65	0	1270	265666	252332	245666	232332	225666	249000	229000	38	71500	500	167300	500	1	7584378	18089	21.21	8.81	12	0.83	11245.00	27071.00	467500	20240227	-48.98	211500	20240411	12.77	467500	-48.98	20240227	211500	12.77	20240411	467500	-48.98	20240227	211500	12.77	20240411	0.61	N	278470	500	37 억		276546	N	N	149	N	00	N
51	20240422	151059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238000	-1000	5	-0.42	14270928500	59771	23.23	238000	244000	235500	310500	167500	239000	238760.06	3.65	0	973	265666	252332	245666	232332	225666	249000	229000	38	71500	500	167300	500	1	7584378	18051	21.16	8.79	12	0.79	11245.00	27071.00	467500	20240227	-49.09	211500	20240411	12.53	467500	-49.09	20240227	211500	12.53	20240411	467500	-49.09	20240227	211500	12.53	20240411	0.61	N	278470	500	37 억		276546	N	N	18	N	00	N
52	20240422	141101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238000	-1000	5	-0.42	12181942000	51022	19.83	238000	244000	235500	310500	167500	239000	238758.60	3.65	0	1200	265666	252332	245666	232332	225666	249000	229000	38	71500	500	167300	500	1	7584378	18051	21.16	8.79	12	0.67	11245.00	27071.00	467500	20240227	-49.09	211500	20240411	12.53	467500	-49.09	20240227	211500	12.53	20240411	467500	-49.09	20240227	211500	12.53	20240411	0.61	N	278470	500	37 억		276546	N	N	18	N	00	N
53	20240422	131058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238000	-1000	5	-0.42	11147749500	46666	18.14	238000	244000	235500	310500	167500	239000	238883.75	3.65	0	955	265666	252332	245666	232332	225666	249000	229000	38	71500	500	167300	500	1	7584378	18051	21.16	8.79	12	0.62	11245.00	27071.00	467500	20240227	-49.09	211500	20240411	12.53	467500	-49.09	20240227	211500	12.53	20240411	467500	-49.09	20240227	211500	12.53	20240411	0.61	N	278470	500	37 억		276546	N	N	18	N	00	N
54	20240422	121057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238000	-1000	5	-0.42	10182056000	42604	16.56	238000	244000	235500	310500	167500	239000	238992.96	3.65	0	287	265666	252332	245666	232332	225666	249000	229000	38	71500	500	167300	500	1	7584378	18051	21.16	8.79	12	0.56	11245.00	27071.00	467500	20240227	-49.09	211500	20240411	12.53	467500	-49.09	20240227	211500	12.53	20240411	467500	-49.09	20240227	211500	12.53	20240411	0.61	N	278470	500	37 억		276546	N	N	18	N	00	N
55	20240422	111059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	237000	-2000	5	-0.84	9082121000	37960	14.76	238000	244000	235500	310500	167500	239000	239255.05	3.65	0	65	265666	252332	245666	232332	225666	249000	229000	38	71500	500	167300	500	1	7584378	17975	21.08	8.75	12	0.50	11245.00	27071.00	467500	20240227	-49.30	211500	20240411	12.06	467500	-49.30	20240227	211500	12.06	20240411	467500	-49.30	20240227	211500	12.06	20240411	0.61	N	278470	500	37 억		276546	N	N	18	N	00	N
56	20240422	101059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238500	-500	5	-0.21	6312521500	26273	10.21	238000	244000	236500	310500	167500	239000	240266.63	3.65	0	-36	265666	252332	245666	232332	225666	249000	229000	38	71500	500	167300	500	1	7584378	18089	21.21	8.81	12	0.35	11245.00	27071.00	467500	20240227	-48.98	211500	20240411	12.77	467500	-48.98	20240227	211500	12.77	20240411	467500	-48.98	20240227	211500	12.77	20240411	0.61	N	278470	500	37 억		276546	N	N	18	N	00	N
57	20240422	091101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	241000	2000	2	0.84	1795938500	7474	2.91	238000	242500	236500	310500	167500	239000	240292.00	3.65	0	-931	265666	252332	245666	232332	225666	249000	229000	38	71500	500	167300	500	1	7584378	18278	21.43	8.90	12	0.10	11245.00	27071.00	467500	20240227	-48.45	211500	20240411	13.95	467500	-48.45	20240227	211500	13.95	20240411	467500	-48.45	20240227	211500	13.95	20240411	0.61	N	278470	500	37 억		276546	N	N	18	N	00	N
58	20240419	161009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	239000	-9000	5	-3.63	63693234500	254405	153.33	245000	259000	239000	322000	174000	248000	250382.09	3.84	0	-8312	260666	254332	247166	240832	233666	250750	237250	38	74000	500	173600	500	1	7584378	18127	21.25	8.83	12	3.35	11245.00	27071.00	467500	20240227	-48.88	211500	20240411	13.00	467500	-48.88	20240227	211500	13.00	20240411	467500	-48.88	20240227	211500	13.00	20240411	0.52	N	278470	500	37 억		291031	N	N	18	N	00	N
59	20240419	151016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	241500	-6500	5	-2.62	60563015500	241350	145.46	245000	259000	240500	322000	174000	248000	250937.92	3.84	0	-9619	260666	254332	247166	240832	233666	250750	237250	38	74000	500	173600	500	1	7584378	18316	21.48	8.92	12	3.18	11245.00	27071.00	467500	20240227	-48.34	211500	20240411	14.18	467500	-48.34	20240227	211500	14.18	20240411	467500	-48.34	20240227	211500	14.18	20240411	0.52	N	278470	500	37 억		291031	N	N	25	N	00	N
60	20240419	141008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	246500	-1500	5	-0.60	53904491000	213965	128.95	245000	259000	244000	322000	174000	248000	251936.68	3.84	0	-6253	260666	254332	247166	240832	233666	250750	237250	38	74000	500	173600	500	1	7584378	18695	21.92	9.11	12	2.82	11245.00	27071.00	467500	20240227	-47.27	211500	20240411	16.55	467500	-47.27	20240227	211500	16.55	20240411	467500	-47.27	20240227	211500	16.55	20240411	0.52	N	278470	500	37 억		291031	N	N	25	N	00	N
61	20240419	131009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248000	0	3	0.00	49522699000	196187	118.24	245000	259000	244000	322000	174000	248000	252432.55	3.84	0	-4319	260666	254332	247166	240832	233666	250750	237250	38	74000	500	173600	500	1	7584378	18809	22.05	9.16	12	2.59	11245.00	27071.00	467500	20240227	-46.95	211500	20240411	17.26	467500	-46.95	20240227	211500	17.26	20240411	467500	-46.95	20240227	211500	17.26	20240411	0.52	N	278470	500	37 억		291031	N	N	25	N	00	N
62	20240419	121005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	246500	-1500	5	-0.60	44944335500	177715	107.11	245000	259000	244000	322000	174000	248000	252909.20	3.84	0	-1744	260666	254332	247166	240832	233666	250750	237250	38	74000	500	173600	500	1	7584378	18695	21.92	9.11	12	2.34	11245.00	27071.00	467500	20240227	-47.27	211500	20240411	16.55	467500	-47.27	20240227	211500	16.55	20240411	467500	-47.27	20240227	211500	16.55	20240411	0.52	N	278470	500	37 억		291031	N	N	25	N	00	N
63	20240419	111018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248000	0	3	0.00	38915128000	153270	92.37	245000	259000	244000	322000	174000	248000	253910.37	3.84	0	1743	260666	254332	247166	240832	233666	250750	237250	38	74000	500	173600	500	1	7584378	18809	22.05	9.16	12	2.02	11245.00	27071.00	467500	20240227	-46.95	211500	20240411	17.26	467500	-46.95	20240227	211500	17.26	20240411	467500	-46.95	20240227	211500	17.26	20240411	0.52	N	278470	500	37 억		291031	N	N	25	N	00	N
64	20240419	101014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	258500	10500	2	4.23	23971816000	94007	56.66	245000	259000	244000	322000	174000	248000	255021.99	3.84	0	-1287	260666	254332	247166	240832	233666	250750	237250	38	74000	500	173600	500	1	7584378	19606	22.99	9.55	12	1.24	11245.00	27071.00	467500	20240227	-44.71	211500	20240411	22.22	467500	-44.71	20240227	211500	22.22	20240411	467500	-44.71	20240227	211500	22.22	20240411	0.52	N	278470	500	37 억		291031	N	N	25	N	00	N
65	20240419	091004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	252000	4000	2	1.61	5830019000	23060	13.90	245000	257500	244000	322000	174000	248000	252880.94	3.84	0	-2162	260666	254332	247166	240832	233666	250750	237250	38	74000	500	173600	500	1	7584378	19113	22.41	9.31	12	0.30	11245.00	27071.00	467500	20240227	-46.10	211500	20240411	19.15	467500	-46.10	20240227	211500	19.15	20240411	467500	-46.10	20240227	211500	19.15	20240411	0.52	N	278470	500	37 억		291031	N	N	25	N	00	N
66	20240418	161006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248000	-4000	5	-1.59	40296162500	164454	70.95	253500	253500	240000	327500	176500	252000	245024.78	3.71	0	9646	267000	259500	246500	239000	226000	263250	242750	38	75500	500	176400	500	1	7584378	18809	22.05	9.16	12	2.17	11245.00	27071.00	467500	20240227	-46.95	211500	20240411	17.26	467500	-46.95	20240227	211500	17.26	20240411	467500	-46.95	20240227	211500	17.26	20240411	0.53	N	278470	500	37 억		281740	N	N	25	N	00	N
67	20240418	151005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248500	-3500	5	-1.39	38318776500	156511	67.53	253500	253500	240000	327500	176500	252000	244830.47	3.71	0	10627	267000	259500	246500	239000	226000	263250	242750	38	75500	500	176400	500	1	7584378	18847	22.10	9.18	12	2.06	11245.00	27071.00	467500	20240227	-46.84	211500	20240411	17.49	467500	-46.84	20240227	211500	17.49	20240411	467500	-46.84	20240227	211500	17.49	20240411	0.53	N	278470	500	37 억		281740	N	N	80	N	00	N
68	20240418	141011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	247000	-5000	5	-1.98	34872015500	142614	61.53	253500	253500	240000	327500	176500	252000	244519.44	3.71	0	9353	267000	259500	246500	239000	226000	263250	242750	38	75500	500	176400	500	1	7584378	18733	21.97	9.12	12	1.88	11245.00	27071.00	467500	20240227	-47.17	211500	20240411	16.78	467500	-47.17	20240227	211500	16.78	20240411	467500	-47.17	20240227	211500	16.78	20240411	0.53	N	278470	500	37 억		281740	N	N	80	N	00	N
69	20240418	131003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	246500	-5500	5	-2.18	32448100000	132740	57.27	253500	253500	240000	327500	176500	252000	244447.64	3.71	0	8586	267000	259500	246500	239000	226000	263250	242750	38	75500	500	176400	500	1	7584378	18695	21.92	9.11	12	1.75	11245.00	27071.00	467500	20240227	-47.27	211500	20240411	16.55	467500	-47.27	20240227	211500	16.55	20240411	467500	-47.27	20240227	211500	16.55	20240411	0.53	N	278470	500	37 억		281740	N	N	80	N	00	N
70	20240418	121003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	245000	-7000	5	-2.78	29137541000	119323	51.48	253500	253500	240000	327500	176500	252000	244189.44	3.71	0	8742	267000	259500	246500	239000	226000	263250	242750	38	75500	500	176400	500	1	7584378	18582	21.79	9.05	12	1.57	11245.00	27071.00	467500	20240227	-47.59	211500	20240411	15.84	467500	-47.59	20240227	211500	15.84	20240411	467500	-47.59	20240227	211500	15.84	20240411	0.53	N	278470	500	37 억		281740	N	N	80	N	00	N
71	20240418	111009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	240500	-11500	5	-4.56	24365583500	99663	43.00	253500	253500	240000	327500	176500	252000	244478.52	3.71	0	5795	267000	259500	246500	239000	226000	263250	242750	38	75500	500	176400	500	1	7584378	18240	21.39	8.88	12	1.31	11245.00	27071.00	467500	20240227	-48.56	211500	20240411	13.71	467500	-48.56	20240227	211500	13.71	20240411	467500	-48.56	20240227	211500	13.71	20240411	0.53	N	278470	500	37 억		281740	N	N	80	N	00	N
72	20240418	101006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	243500	-8500	5	-3.37	17722604000	72183	31.14	253500	253500	241500	327500	176500	252000	245521.80	3.71	0	4909	267000	259500	246500	239000	226000	263250	242750	38	75500	500	176400	500	1	7584378	18468	21.65	8.99	12	0.95	11245.00	27071.00	467500	20240227	-47.91	211500	20240411	15.13	467500	-47.91	20240227	211500	15.13	20240411	467500	-47.91	20240227	211500	15.13	20240411	0.53	N	278470	500	37 억		281740	N	N	80	N	00	N
73	20240418	091003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	246000	-6000	5	-2.38	5136020500	20705	8.93	253500	253500	245000	327500	176500	252000	248053.97	3.71	0	1733	267000	259500	246500	239000	226000	263250	242750	38	75500	500	176400	500	1	7584378	18658	21.88	9.09	12	0.27	11245.00	27071.00	467500	20240227	-47.38	211500	20240411	16.31	467500	-47.38	20240227	211500	16.31	20240411	467500	-47.38	20240227	211500	16.31	20240411	0.53	N	278470	500	37 억		281740	N	N	80	N	00	N
74	20240417	160955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	252000	19000	2	8.15	55878702500	225647	337.07	233500	254000	233500	302500	163500	233000	247635.85	3.01	0	53930	241000	237000	231000	227000	221000	238000	228000	38	69500	500	163100	500	1	7584378	19113	22.41	9.31	12	2.98	11245.00	27071.00	467500	20240227	-46.10	211500	20240411	19.15	467500	-46.10	20240227	211500	19.15	20240411	467500	-46.10	20240227	211500	19.15	20240411	0.55	N	278470	500	37 억		228177	N	N	80	N	00	N
75	20240417	151010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	253000	20000	2	8.58	53295436500	215397	321.76	233500	254000	233500	302500	163500	233000	247432.62	3.01	0	51481	241000	237000	231000	227000	221000	238000	228000	38	69500	500	163100	500	1	7584378	19188	22.50	9.35	12	2.84	11245.00	27071.00	467500	20240227	-45.88	211500	20240411	19.62	467500	-45.88	20240227	211500	19.62	20240411	467500	-45.88	20240227	211500	19.62	20240411	0.55	N	278470	500	37 억		228177	N	N	663	N	00	N
76	20240417	141007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	253000	20000	2	8.58	44962453500	182480	272.59	233500	254000	233500	302500	163500	233000	246400.72	3.01	0	42908	241000	237000	231000	227000	221000	238000	228000	38	69500	500	163100	500	1	7584378	19188	22.50	9.35	12	2.41	11245.00	27071.00	467500	20240227	-45.88	211500	20240411	19.62	467500	-45.88	20240227	211500	19.62	20240411	467500	-45.88	20240227	211500	19.62	20240411	0.55	N	278470	500	37 억		228177	N	N	663	N	00	N
77	20240417	131007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249000	16000	2	6.87	31313341000	128243	191.57	233500	249500	233500	302500	163500	233000	244176.81	3.01	0	27578	241000	237000	231000	227000	221000	238000	228000	38	69500	500	163100	500	1	7584378	18885	22.14	9.20	12	1.69	11245.00	27071.00	467500	20240227	-46.74	211500	20240411	17.73	467500	-46.74	20240227	211500	17.73	20240411	467500	-46.74	20240227	211500	17.73	20240411	0.55	N	278470	500	37 억		228177	N	N	663	N	00	N
78	20240417	121009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248500	15500	2	6.65	25996064500	106838	159.59	233500	248500	233500	302500	163500	233000	243327.68	3.01	0	22834	241000	237000	231000	227000	221000	238000	228000	38	69500	500	163100	500	1	7584378	18847	22.10	9.18	12	1.41	11245.00	27071.00	467500	20240227	-46.84	211500	20240411	17.49	467500	-46.84	20240227	211500	17.49	20240411	467500	-46.84	20240227	211500	17.49	20240411	0.55	N	278470	500	37 억		228177	N	N	663	N	00	N
79	20240417	111011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	247000	14000	2	6.01	20072727000	82834	123.74	233500	247000	233500	302500	163500	233000	242331.04	3.01	0	16153	241000	237000	231000	227000	221000	238000	228000	38	69500	500	163100	500	1	7584378	18733	21.97	9.12	12	1.09	11245.00	27071.00	467500	20240227	-47.17	211500	20240411	16.78	467500	-47.17	20240227	211500	16.78	20240411	467500	-47.17	20240227	211500	16.78	20240411	0.55	N	278470	500	37 억		228177	N	N	663	N	00	N
80	20240417	101002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	242500	9500	2	4.08	13493362000	55832	83.40	233500	245000	233500	302500	163500	233000	241686.64	3.01	0	7346	241000	237000	231000	227000	221000	238000	228000	38	69500	500	163100	500	1	7584378	18392	21.57	8.96	12	0.74	11245.00	27071.00	467500	20240227	-48.13	211500	20240411	14.66	467500	-48.13	20240227	211500	14.66	20240411	467500	-48.13	20240227	211500	14.66	20240411	0.55	N	278470	500	37 억		228177	N	N	663	N	00	N
81	20240417	091000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	239000	6000	2	2.58	3469190500	14493	21.65	233500	243500	233500	302500	163500	233000	239394.78	3.01	0	272	241000	237000	231000	227000	221000	238000	228000	38	69500	500	163100	500	1	7584378	18127	21.25	8.83	12	0.19	11245.00	27071.00	467500	20240227	-48.88	211500	20240411	13.00	467500	-48.88	20240227	211500	13.00	20240411	467500	-48.88	20240227	211500	13.00	20240411	0.55	N	278470	500	37 억		228177	N	N	663	N	00	N
82	20240416	161004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	233000	-4500	5	-1.89	15282641000	66511	88.25	233000	235000	225000	308500	166500	237500	229766.65	2.97	0	6401	244833	241166	235333	231666	225833	243000	233500	38	71000	500	166250	500	1	7584378	17672	20.72	8.61	12	0.88	11245.00	27071.00	467500	20240227	-50.16	211500	20240411	10.17	467500	-50.16	20240227	211500	10.17	20240411	467500	-50.16	20240227	211500	10.17	20240411	0.56	N	278470	500	37 억		225260	N	N	663	N	00	N
83	20240416	151003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	231000	-6500	5	-2.74	13641322000	59449	78.88	233000	235000	225000	308500	166500	237500	229461.79	2.97	0	5415	244833	241166	235333	231666	225833	243000	233500	38	71000	500	166250	500	1	7584378	17520	20.54	8.53	12	0.78	11245.00	27071.00	467500	20240227	-50.59	211500	20240411	9.22	467500	-50.59	20240227	211500	9.22	20240411	467500	-50.59	20240227	211500	9.22	20240411	0.56	N	278470	500	37 억		225260	N	N	14	N	00	N
84	20240416	141004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	230000	-7500	5	-3.16	11575293500	50465	66.96	233000	235000	225000	308500	166500	237500	229371.74	2.97	0	2474	244833	241166	235333	231666	225833	243000	233500	38	71000	500	166250	500	1	7584378	17444	20.45	8.50	12	0.67	11245.00	27071.00	467500	20240227	-50.80	211500	20240411	8.75	467500	-50.80	20240227	211500	8.75	20240411	467500	-50.80	20240227	211500	8.75	20240411	0.56	N	278470	500	37 억		225260	N	N	14	N	00	N
85	20240416	131001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	229500	-8000	5	-3.37	10415254500	45395	60.23	233000	235000	225000	308500	166500	237500	229435.09	2.97	0	1673	244833	241166	235333	231666	225833	243000	233500	38	71000	500	166250	500	1	7584378	17406	20.41	8.48	12	0.60	11245.00	27071.00	467500	20240227	-50.91	211500	20240411	8.51	467500	-50.91	20240227	211500	8.51	20240411	467500	-50.91	20240227	211500	8.51	20240411	0.56	N	278470	500	37 억		225260	N	N	14	N	00	N
86	20240416	121003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	231500	-6000	5	-2.53	9509804000	41470	55.02	233000	235000	225000	308500	166500	237500	229316.49	2.97	0	1654	244833	241166	235333	231666	225833	243000	233500	38	71000	500	166250	500	1	7584378	17558	20.59	8.55	12	0.55	11245.00	27071.00	467500	20240227	-50.48	211500	20240411	9.46	467500	-50.48	20240227	211500	9.46	20240411	467500	-50.48	20240227	211500	9.46	20240411	0.56	N	278470	500	37 억		225260	N	N	14	N	00	N
87	20240416	111000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	227500	-10000	5	-4.21	8182336500	35662	47.32	233000	235000	225000	308500	166500	237500	229439.97	2.97	0	2013	244833	241166	235333	231666	225833	243000	233500	38	71000	500	166250	500	1	7584378	17254	20.23	8.40	12	0.47	11245.00	27071.00	467500	20240227	-51.34	211500	20240411	7.57	467500	-51.34	20240227	211500	7.57	20240411	467500	-51.34	20240227	211500	7.57	20240411	0.56	N	278470	500	37 억		225260	N	N	14	N	00	N
88	20240416	100952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	230000	-7500	5	-3.16	3618111000	15608	20.71	233000	235000	230000	308500	166500	237500	231809.13	2.97	0	-265	244833	241166	235333	231666	225833	243000	233500	38	71000	500	166250	500	1	7584378	17444	20.45	8.50	12	0.21	11245.00	27071.00	467500	20240227	-50.80	211500	20240411	8.75	467500	-50.80	20240227	211500	8.75	20240411	467500	-50.80	20240227	211500	8.75	20240411	0.56	N	278470	500	37 억		225260	N	N	14	N	00	N
89	20240416	090952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	233000	-4500	5	-1.89	932396000	3999	5.31	233000	235000	232500	308500	166500	237500	233150.76	2.97	0	1111	244833	241166	235333	231666	225833	243000	233500	38	71000	500	166250	500	1	7584378	17672	20.72	8.61	12	0.05	11245.00	27071.00	467500	20240227	-50.16	211500	20240411	10.17	467500	-50.16	20240227	211500	10.17	20240411	467500	-50.16	20240227	211500	10.17	20240411	0.56	N	278470	500	37 억		225260	N	N	14	N	00	N
90	20240415	160949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	237500	-4000	5	-1.66	17449860500	74598	73.98	235000	239000	229500	313500	169500	241500	233889.27	2.98	0	-2473	248500	245000	239000	235500	229500	246750	237250	38	72000	500	169050	500	1	7584378	18013	21.12	8.77	12	0.98	11245.00	27071.00	467500	20240227	-49.20	211500	20240411	12.29	467500	-49.20	20240227	211500	12.29	20240411	467500	-49.20	20240227	211500	12.29	20240411	0.55	N	278470	500	37 억		225841	N	N	14	N	00	N
91	20240415	150955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	235500	-6000	5	-2.48	16227961000	69435	68.86	235000	239000	229500	313500	169500	241500	233714.20	2.98	0	-4946	248500	245000	239000	235500	229500	246750	237250	38	72000	500	169050	500	1	7584378	17861	20.94	8.70	12	0.92	11245.00	27071.00	467500	20240227	-49.63	211500	20240411	11.35	467500	-49.63	20240227	211500	11.35	20240411	467500	-49.63	20240227	211500	11.35	20240411	0.55	N	278470	500	37 억		225841	N	N	8	N	00	N
92	20240415	140948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	236500	-5000	5	-2.07	13065579000	56098	55.63	235000	237000	229500	313500	169500	241500	232906.02	2.98	0	-3315	248500	245000	239000	235500	229500	246750	237250	38	72000	500	169050	500	1	7584378	17937	21.03	8.74	12	0.74	11245.00	27071.00	467500	20240227	-49.41	211500	20240411	11.82	467500	-49.41	20240227	211500	11.82	20240411	467500	-49.41	20240227	211500	11.82	20240411	0.55	N	278470	500	37 억		225841	N	N	8	N	00	N
93	20240415	130937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	232500	-9000	5	-3.73	11285378500	48484	48.08	235000	237000	229500	313500	169500	241500	232764.64	2.98	0	-3502	248500	245000	239000	235500	229500	246750	237250	38	72000	500	169050	500	1	7584378	17634	20.68	8.59	12	0.64	11245.00	27071.00	467500	20240227	-50.27	211500	20240411	9.93	467500	-50.27	20240227	211500	9.93	20240411	467500	-50.27	20240227	211500	9.93	20240411	0.55	N	278470	500	37 억		225841	N	N	8	N	00	N
94	20240415	120953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	232500	-9000	5	-3.73	10104011000	43388	43.03	235000	237000	229500	313500	169500	241500	232875.31	2.98	0	-2265	248500	245000	239000	235500	229500	246750	237250	38	72000	500	169050	500	1	7584378	17634	20.68	8.59	12	0.57	11245.00	27071.00	467500	20240227	-50.27	211500	20240411	9.93	467500	-50.27	20240227	211500	9.93	20240411	467500	-50.27	20240227	211500	9.93	20240411	0.55	N	278470	500	37 억		225841	N	N	8	N	00	N
95	20240415	110952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	233000	-8500	5	-3.52	8989488500	38591	38.27	235000	237000	229500	313500	169500	241500	232942.17	2.98	0	-477	248500	245000	239000	235500	229500	246750	237250	38	72000	500	169050	500	1	7584378	17672	20.72	8.61	12	0.51	11245.00	27071.00	467500	20240227	-50.16	211500	20240411	10.17	467500	-50.16	20240227	211500	10.17	20240411	467500	-50.16	20240227	211500	10.17	20240411	0.55	N	278470	500	37 억		225841	N	N	8	N	00	N
96	20240415	100946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	233500	-8000	5	-3.31	6023745500	25772	25.56	235000	237000	231000	313500	169500	241500	233731.57	2.98	0	-520	248500	245000	239000	235500	229500	246750	237250	38	72000	500	169050	500	1	7584378	17710	20.76	8.63	12	0.34	11245.00	27071.00	467500	20240227	-50.05	211500	20240411	10.40	467500	-50.05	20240227	211500	10.40	20240411	467500	-50.05	20240227	211500	10.40	20240411	0.55	N	278470	500	37 억		225841	N	N	8	N	00	N
97	20240415	090955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	236000	-5500	5	-2.28	3274023000	14008	13.89	235000	237000	231000	313500	169500	241500	233724.12	2.98	0	-258	248500	245000	239000	235500	229500	246750	237250	38	72000	500	169050	500	1	7584378	17899	20.99	8.72	12	0.18	11245.00	27071.00	467500	20240227	-49.52	211500	20240411	11.58	467500	-49.52	20240227	211500	11.58	20240411	467500	-49.52	20240227	211500	11.58	20240411	0.55	N	278470	500	37 억		225841	N	N	8	N	00	N
98	20240412	160945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	241500	5500	2	2.33	23951251000	100258	59.66	237500	242500	233000	306500	165500	236000	238887.77	3.04	0	-223	252333	244166	227833	219666	203333	248250	223750	38	70500	500	165200	500	1	7584378	18316	21.48	8.92	12	1.32	11245.00	27071.00	467500	20240227	-48.34	211500	20240411	14.18	467500	-48.34	20240227	211500	14.18	20240411	467500	-48.34	20240227	211500	14.18	20240411	0.54	N	278470	500	37 억		230295	N	N	8	N	00	N
99	20240412	150948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	239500	3500	2	1.48	21824286500	91428	54.40	237500	242500	233000	306500	165500	236000	238704.63	3.04	0	-3801	252333	244166	227833	219666	203333	248250	223750	38	70500	500	165200	500	1	7584378	18165	21.30	8.85	12	1.21	11245.00	27071.00	467500	20240227	-48.77	211500	20240411	13.24	467500	-48.77	20240227	211500	13.24	20240411	467500	-48.77	20240227	211500	13.24	20240411	0.54	N	278470	500	37 억		230295	N	N	0	N	00	N
100	20240412	140944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238500	2500	2	1.06	18609824500	78031	46.43	237500	242500	233000	306500	165500	236000	238492.71	3.04	0	-8183	252333	244166	227833	219666	203333	248250	223750	38	70500	500	165200	500	1	7584378	18089	21.21	8.81	12	1.03	11245.00	27071.00	467500	20240227	-48.98	211500	20240411	12.77	467500	-48.98	20240227	211500	12.77	20240411	467500	-48.98	20240227	211500	12.77	20240411	0.54	N	278470	500	37 억		230295	N	N	0	N	00	N
101	20240412	130934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	237000	1000	2	0.42	17301404000	72532	43.16	237500	242500	233000	306500	165500	236000	238534.77	3.04	0	-8361	252333	244166	227833	219666	203333	248250	223750	38	70500	500	165200	500	1	7584378	17975	21.08	8.75	12	0.96	11245.00	27071.00	467500	20240227	-49.30	211500	20240411	12.06	467500	-49.30	20240227	211500	12.06	20240411	467500	-49.30	20240227	211500	12.06	20240411	0.54	N	278470	500	37 억		230295	N	N	0	N	00	N
102	20240412	120940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	239000	3000	2	1.27	16040981000	67244	40.01	237500	242500	233000	306500	165500	236000	238548.88	3.04	0	-8153	252333	244166	227833	219666	203333	248250	223750	38	70500	500	165200	500	1	7584378	18127	21.25	8.83	12	0.89	11245.00	27071.00	467500	20240227	-48.88	211500	20240411	13.00	467500	-48.88	20240227	211500	13.00	20240411	467500	-48.88	20240227	211500	13.00	20240411	0.54	N	278470	500	37 억		230295	N	N	0	N	00	N
103	20240412	110940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238500	2500	2	1.06	14875408000	62367	37.11	237500	242500	233000	306500	165500	236000	238514.09	3.04	0	-8093	252333	244166	227833	219666	203333	248250	223750	38	70500	500	165200	500	1	7584378	18089	21.21	8.81	12	0.82	11245.00	27071.00	467500	20240227	-48.98	211500	20240411	12.77	467500	-48.98	20240227	211500	12.77	20240411	467500	-48.98	20240227	211500	12.77	20240411	0.54	N	278470	500	37 억		230295	N	N	0	N	00	N
104	20240412	100940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238500	2500	2	1.06	12527818000	52527	31.26	237500	242500	233000	306500	165500	236000	238502.45	3.04	0	-8282	252333	244166	227833	219666	203333	248250	223750	38	70500	500	165200	500	1	7584378	18089	21.21	8.81	12	0.69	11245.00	27071.00	467500	20240227	-48.98	211500	20240411	12.77	467500	-48.98	20240227	211500	12.77	20240411	467500	-48.98	20240227	211500	12.77	20240411	0.54	N	278470	500	37 억		230295	N	N	0	N	00	N
105	20240412	090941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	238000	2000	2	0.85	3728320000	15674	9.33	237500	241000	236000	306500	165500	236000	237866.53	3.04	0	-4833	252333	244166	227833	219666	203333	248250	223750	38	70500	500	165200	500	1	7584378	18051	21.16	8.79	12	0.21	11245.00	27071.00	467500	20240227	-49.09	211500	20240411	12.53	467500	-49.09	20240227	211500	12.53	20240411	467500	-49.09	20240227	211500	12.53	20240411	0.54	N	278470	500	37 억		230295	N	N	0	N	00	N
106	20240411	160937	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	236000	13500	2	6.07	34024233000	151181	136.48	220000	236000	211500	289000	156000	222500	225035.37	2.86	0	25007	234833	228666	223833	217666	212833	231750	220750	38	66500	500	155750	500	1	7584378	17899	20.99	8.72	12	1.99	11245.00	27071.00	467500	20240227	-49.52	211500	20240411	11.58	467500	-49.52	20240227	211500	11.58	20240411	467500	-49.52	20240227	211500	11.58	20240411	0.55	N	278470	500	37 억		216621	N	N	31	N	00	N
107	20240411	150941	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	234000	11500	2	5.17	31715226000	141366	127.62	220000	235500	211500	289000	156000	222500	224348.71	2.86	0	24216	234833	228666	223833	217666	212833	231750	220750	38	66500	500	155750	500	1	7584378	17747	20.81	8.64	12	1.86	11245.00	27071.00	467500	20240227	-49.95	211500	20240411	10.64	467500	-49.95	20240227	211500	10.64	20240411	467500	-49.95	20240227	211500	10.64	20240411	0.55	N	278470	500	37 억		216621	N	N	31	N	00	N
108	20240411	140939	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	232500	10000	2	4.49	26495503500	119042	107.46	220000	233000	211500	289000	156000	222500	222572.75	2.86	0	21819	234833	228666	223833	217666	212833	231750	220750	38	66500	500	155750	500	1	7584378	17634	20.68	8.59	12	1.57	11245.00	27071.00	467500	20240227	-50.27	211500	20240411	9.93	467500	-50.27	20240227	211500	9.93	20240411	467500	-50.27	20240227	211500	9.93	20240411	0.55	N	278470	500	37 억		216621	N	N	31	N	00	N
109	20240411	130927	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	230000	7500	2	3.37	22370378000	101211	91.37	220000	232500	211500	289000	156000	222500	221026.72	2.86	0	14153	234833	228666	223833	217666	212833	231750	220750	38	66500	500	155750	500	1	7584378	17444	20.45	8.50	12	1.33	11245.00	27071.00	467500	20240227	-50.80	211500	20240411	8.75	467500	-50.80	20240227	211500	8.75	20240411	467500	-50.80	20240227	211500	8.75	20240411	0.55	N	278470	500	37 억		216621	N	N	31	N	00	N
110	20240411	120940	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	227500	5000	2	2.25	17039292000	78004	70.42	220000	228000	211500	289000	156000	222500	218439.75	2.86	0	7572	234833	228666	223833	217666	212833	231750	220750	38	66500	500	155750	500	1	7584378	17254	20.23	8.40	12	1.03	11245.00	27071.00	467500	20240227	-51.34	211500	20240411	7.57	467500	-51.34	20240227	211500	7.57	20240411	467500	-51.34	20240227	211500	7.57	20240411	0.55	N	278470	500	37 억		216621	N	N	31	N	00	N
111	20240411	110932	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	223500	1000	2	0.45	13729248500	63391	57.23	220000	225000	211500	289000	156000	222500	216577.70	2.86	0	3045	234833	228666	223833	217666	212833	231750	220750	38	66500	500	155750	500	1	7584378	16951	19.88	8.26	12	0.84	11245.00	27071.00	467500	20240227	-52.19	211500	20240411	5.67	467500	-52.19	20240227	211500	5.67	20240411	467500	-52.19	20240227	211500	5.67	20240411	0.55	N	278470	500	37 억		216621	N	N	31	N	00	N
112	20240411	100939	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	221500	-1000	5	-0.45	11709671500	54324	49.04	220000	222500	211500	289000	156000	222500	215548.74	2.86	0	2195	234833	228666	223833	217666	212833	231750	220750	38	66500	500	155750	500	1	7584378	16799	19.70	8.18	12	0.72	11245.00	27071.00	467500	20240227	-52.62	211500	20240411	4.73	467500	-52.62	20240227	211500	4.73	20240411	467500	-52.62	20240227	211500	4.73	20240411	0.55	N	278470	500	37 억		216621	N	N	31	N	00	N
113	20240411	090937	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	215500	-7000	5	-3.15	3351481000	15568	14.05	220000	220000	213000	289000	156000	222500	215266.65	2.86	0	316	234833	228666	223833	217666	212833	231750	220750	38	66500	500	155750	500	1	7584378	16344	19.16	7.96	12	0.21	11245.00	27071.00	467500	20240227	-53.90	213000	20240411	1.17	467500	-53.90	20240227	213000	1.17	20240411	467500	-53.90	20240227	213000	1.17	20240411	0.55	N	278470	500	37 억		216621	N	N	31	N	00	N
114	20240409	160921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	222500	5000	2	2.30	24275863000	108291	58.84	219000	230000	219000	282500	152500	217500	224176.56	2.86	0	4090	243833	230666	223833	210666	203833	227250	207250	38	65000	500	152250	500	1	7584378	16875	19.79	8.22	12	1.43	11245.00	27071.00	467500	20240227	-52.41	217000	20240408	2.53	467500	-52.41	20240227	217000	2.53	20240408	467500	-52.41	20240227	217000	2.53	20240408	0.62	N	278470	500	37 억		216662	N	N	31	N	00	N
115	20240409	150927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	222500	5000	2	2.30	23372307500	104232	56.64	219000	230000	219000	282500	152500	217500	224233.71	2.86	0	3479	243833	230666	223833	210666	203833	227250	207250	38	65000	500	152250	500	1	7584378	16875	19.79	8.22	12	1.37	11245.00	27071.00	467500	20240227	-52.41	217000	20240408	2.53	467500	-52.41	20240227	217000	2.53	20240408	467500	-52.41	20240227	217000	2.53	20240408	0.62	N	278470	500	37 억		216662	N	N	20	N	00	N
116	20240409	140931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	224000	6500	2	2.99	21279482500	94843	51.54	219000	230000	219000	282500	152500	217500	224365.56	2.86	0	4016	243833	230666	223833	210666	203833	227250	207250	38	65000	500	152250	500	1	7584378	16989	19.92	8.27	12	1.25	11245.00	27071.00	467500	20240227	-52.09	217000	20240408	3.23	467500	-52.09	20240227	217000	3.23	20240408	467500	-52.09	20240227	217000	3.23	20240408	0.62	N	278470	500	37 억		216662	N	N	20	N	00	N
117	20240409	130924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	222000	4500	2	2.07	19252644500	85794	46.62	219000	230000	219000	282500	152500	217500	224405.73	2.86	0	5565	243833	230666	223833	210666	203833	227250	207250	38	65000	500	152250	500	1	7584378	16837	19.74	8.20	12	1.13	11245.00	27071.00	467500	20240227	-52.51	217000	20240408	2.30	467500	-52.51	20240227	217000	2.30	20240408	467500	-52.51	20240227	217000	2.30	20240408	0.62	N	278470	500	37 억		216662	N	N	20	N	00	N
118	20240409	120928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	221000	3500	2	1.61	17849349000	79441	43.17	219000	230000	219000	282500	152500	217500	224687.13	2.86	0	5226	243833	230666	223833	210666	203833	227250	207250	38	65000	500	152250	500	1	7584378	16761	19.65	8.16	12	1.05	11245.00	27071.00	467500	20240227	-52.73	217000	20240408	1.84	467500	-52.73	20240227	217000	1.84	20240408	467500	-52.73	20240227	217000	1.84	20240408	0.62	N	278470	500	37 억		216662	N	N	20	N	00	N
119	20240409	110925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	223500	6000	2	2.76	16112139000	71612	38.91	219000	230000	219000	282500	152500	217500	224992.48	2.86	0	6651	243833	230666	223833	210666	203833	227250	207250	38	65000	500	152250	500	1	7584378	16951	19.88	8.26	12	0.94	11245.00	27071.00	467500	20240227	-52.19	217000	20240408	3.00	467500	-52.19	20240227	217000	3.00	20240408	467500	-52.19	20240227	217000	3.00	20240408	0.62	N	278470	500	37 억		216662	N	N	20	N	00	N
120	20240409	100919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	226000	8500	2	3.91	13014844500	57809	31.41	219000	230000	219000	282500	152500	217500	225135.66	2.86	0	5492	243833	230666	223833	210666	203833	227250	207250	38	65000	500	152250	500	1	7584378	17141	20.10	8.35	12	0.76	11245.00	27071.00	467500	20240227	-51.66	217000	20240408	4.15	467500	-51.66	20240227	217000	4.15	20240408	467500	-51.66	20240227	217000	4.15	20240408	0.62	N	278470	500	37 억		216662	N	N	20	N	00	N
121	20240409	090937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	221000	3500	2	1.61	2169376500	9850	5.35	219000	221500	219000	282500	152500	217500	220242.10	2.86	0	-398	243833	230666	223833	210666	203833	227250	207250	38	65000	500	152250	500	1	7584378	16761	19.65	8.16	12	0.13	11245.00	27071.00	467500	20240227	-52.73	217000	20240408	1.84	467500	-52.73	20240227	217000	1.84	20240408	467500	-52.73	20240227	217000	1.84	20240408	0.62	N	278470	500	37 억		216662	N	N	20	N	00	N
122	20240408	160919	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	217500	-15500	5	-6.65	40439197500	182112	81.82	236000	237000	217000	302500	163500	233000	222062.42	2.84	0	2376	253666	243332	237666	227332	221666	240500	224500	38	69500	500	163100	500	1	7584378	16496	19.34	8.03	12	2.40	11245.00	27071.00	467500	20240227	-53.48	217000	20240408	0.23	467500	-53.48	20240227	217000	0.23	20240408	467500	-53.48	20240227	217000	0.23	20240408	0.64	N	278470	500	37 억		215252	N	N	20	N	00	N
123	20240408	150927	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	219000	-14000	5	-6.01	37699236000	169542	76.17	236000	237000	217000	302500	163500	233000	222351.80	2.84	0	2288	253666	243332	237666	227332	221666	240500	224500	38	69500	500	163100	500	1	7584378	16610	19.48	8.09	12	2.24	11245.00	27071.00	467500	20240227	-53.16	217000	20240408	0.92	467500	-53.16	20240227	217000	0.92	20240408	467500	-53.16	20240227	217000	0.92	20240408	0.64	N	278470	500	37 억		215252	N	N	1	N	00	N
124	20240408	140926	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	220000	-13000	5	-5.58	31717915500	142177	63.88	236000	237000	217000	302500	163500	233000	223079.22	2.84	0	1906	253666	243332	237666	227332	221666	240500	224500	38	69500	500	163100	500	1	7584378	16686	19.56	8.13	12	1.87	11245.00	27071.00	467500	20240227	-52.94	217000	20240408	1.38	467500	-52.94	20240227	217000	1.38	20240408	467500	-52.94	20240227	217000	1.38	20240408	0.64	N	278470	500	37 억		215252	N	N	1	N	00	N
125	20240408	130920	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	221500	-11500	5	-4.94	28448412500	127348	57.22	236000	237000	217000	302500	163500	233000	223382.13	2.84	0	2818	253666	243332	237666	227332	221666	240500	224500	38	69500	500	163100	500	1	7584378	16799	19.70	8.18	12	1.68	11245.00	27071.00	467500	20240227	-52.62	217000	20240408	2.07	467500	-52.62	20240227	217000	2.07	20240408	467500	-52.62	20240227	217000	2.07	20240408	0.64	N	278470	500	37 억		215252	N	N	1	N	00	N
126	20240408	120926	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	220500	-12500	5	-5.36	26190359500	117121	52.62	236000	237000	217000	302500	163500	233000	223608.42	2.84	0	3062	253666	243332	237666	227332	221666	240500	224500	38	69500	500	163100	500	1	7584378	16724	19.61	8.15	12	1.54	11245.00	27071.00	467500	20240227	-52.83	217000	20240408	1.61	467500	-52.83	20240227	217000	1.61	20240408	467500	-52.83	20240227	217000	1.61	20240408	0.64	N	278470	500	37 억		215252	N	N	1	N	00	N
127	20240408	110928	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	221500	-11500	5	-4.94	23741656000	106021	47.63	236000	237000	217000	302500	163500	233000	223923.33	2.84	0	3320	253666	243332	237666	227332	221666	240500	224500	38	69500	500	163100	500	1	7584378	16799	19.70	8.18	12	1.40	11245.00	27071.00	467500	20240227	-52.62	217000	20240408	2.07	467500	-52.62	20240227	217000	2.07	20240408	467500	-52.62	20240227	217000	2.07	20240408	0.64	N	278470	500	37 억		215252	N	N	1	N	00	N
128	20240408	100917	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	221500	-11500	5	-4.94	17350227500	77063	34.62	236000	237000	219000	302500	163500	233000	225131.27	2.84	0	5485	253666	243332	237666	227332	221666	240500	224500	38	69500	500	163100	500	1	7584378	16799	19.70	8.18	12	1.02	11245.00	27071.00	467500	20240227	-52.62	219000	20240408	1.14	467500	-52.62	20240227	219000	1.14	20240408	467500	-52.62	20240227	219000	1.14	20240408	0.64	N	278470	500	37 억		215252	N	N	1	N	00	N
129	20240408	090927	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	232500	-500	5	-0.21	2316338000	9873	4.44	236000	237000	231500	302500	163500	233000	234633.07	2.84	0	1662	253666	243332	237666	227332	221666	240500	224500	38	69500	500	163100	500	1	7584378	17634	20.68	8.59	12	0.13	11245.00	27071.00	467500	20240227	-50.27	231500	20240408	0.43	467500	-50.27	20240227	231500	0.43	20240408	467500	-50.27	20240227	231500	0.43	20240408	0.64	N	278470	500	37 억		215252	N	N	1	N	00	N
130	20240405	160924	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	233000	-17500	5	-6.99	52510216500	220191	196.08	247500	248000	232000	325500	175500	250500	238494.79	2.78	0	2344	256166	253332	250166	247332	244166	251750	245750	38	75000	500	175350	500	1	7584378	17672	20.72	8.61	12	2.90	11245.00	27071.00	467500	20240227	-50.16	232000	20240405	0.43	467500	-50.16	20240227	232000	0.43	20240405	467500	-50.16	20240227	232000	0.43	20240405	0.62	N	278470	500	37 억		210599	N	N	1	N	00	N
131	20240405	150919	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	232500	-18000	5	-7.19	49139473000	205709	183.18	247500	248000	232500	325500	175500	250500	238875.98	2.78	0	996	256166	253332	250166	247332	244166	251750	245750	38	75000	500	175350	500	1	7584378	17634	20.68	8.59	12	2.71	11245.00	27071.00	467500	20240227	-50.27	232500	20240405	0.00	467500	-50.27	20240227	232500	0.00	20240405	467500	-50.27	20240227	232500	0.00	20240405	0.62	N	278470	500	37 억		210599	N	N	2	N	00	N
132	20240405	140918	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	236000	-14500	5	-5.79	40382756000	168372	149.93	247500	248000	235500	325500	175500	250500	239839.56	2.78	0	2992	256166	253332	250166	247332	244166	251750	245750	38	75000	500	175350	500	1	7584378	17899	20.99	8.72	12	2.22	11245.00	27071.00	467500	20240227	-49.52	235500	20240405	0.21	467500	-49.52	20240227	235500	0.21	20240405	467500	-49.52	20240227	235500	0.21	20240405	0.62	N	278470	500	37 억		210599	N	N	2	N	00	N
133	20240405	130915	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	236500	-14000	5	-5.59	37539837500	156366	139.24	247500	248000	235500	325500	175500	250500	240073.66	2.78	0	3090	256166	253332	250166	247332	244166	251750	245750	38	75000	500	175350	500	1	7584378	17937	21.03	8.74	12	2.06	11245.00	27071.00	467500	20240227	-49.41	235500	20240405	0.42	467500	-49.41	20240227	235500	0.42	20240405	467500	-49.41	20240227	235500	0.42	20240405	0.62	N	278470	500	37 억		210599	N	N	2	N	00	N
134	20240405	120918	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	237500	-13000	5	-5.19	35211286500	146528	130.48	247500	248000	235500	325500	175500	250500	240300.95	2.78	0	3038	256166	253332	250166	247332	244166	251750	245750	38	75000	500	175350	500	1	7584378	18013	21.12	8.77	12	1.93	11245.00	27071.00	467500	20240227	-49.20	235500	20240405	0.85	467500	-49.20	20240227	235500	0.85	20240405	467500	-49.20	20240227	235500	0.85	20240405	0.62	N	278470	500	37 억		210599	N	N	2	N	00	N
135	20240405	110925	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	235500	-15000	5	-5.99	31741666500	131840	117.40	247500	248000	235500	325500	175500	250500	240755.60	2.78	0	2917	256166	253332	250166	247332	244166	251750	245750	38	75000	500	175350	500	1	7584378	17861	20.94	8.70	12	1.74	11245.00	27071.00	467500	20240227	-49.63	235500	20240405	0.00	467500	-49.63	20240227	235500	0.00	20240405	467500	-49.63	20240227	235500	0.00	20240405	0.62	N	278470	500	37 억		210599	N	N	2	N	00	N
136	20240405	100804	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	240500	-10000	5	-3.99	20705209500	85527	76.16	247500	248000	240000	325500	175500	250500	242085.22	2.78	0	1869	256166	253332	250166	247332	244166	251750	245750	38	75000	500	175350	500	1	7584378	18240	21.39	8.88	12	1.13	11245.00	27071.00	467500	20240227	-48.56	240000	20240405	0.21	467500	-48.56	20240227	240000	0.21	20240405	467500	-48.56	20240227	240000	0.21	20240405	0.62	N	278470	500	37 억		210599	N	N	2	N	00	N
137	20240405	090907	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	243500	-7000	5	-2.79	4194565000	17068	15.20	247500	248000	243500	325500	175500	250500	245743.27	2.78	0	234	256166	253332	250166	247332	244166	251750	245750	38	75000	500	175350	500	1	7584378	18468	21.65	8.99	12	0.23	11245.00	27071.00	467500	20240227	-47.91	243500	20240405	0.00	467500	-47.91	20240227	243500	0.00	20240405	467500	-47.91	20240227	243500	0.00	20240405	0.62	N	278470	500	37 억		210599	N	N	2	N	00	N
138	20240404	160905	57	100.00	KOSPI		화학	N	N	N	N		N	250500	-500	5	-0.20	27695216500	110950	88.07	252000	253000	247000	326000	176000	251000	249618.01	2.83	0	1331	260333	255666	252333	247666	244333	254000	246000	38	75000	500	175700	500	1	7584378	18999	22.28	9.25	12	1.46	11245.00	27071.00	467500	20240227	-46.42	245500	20240327	2.04	467500	-46.42	20240227	245500	2.04	20240327	467500	-46.42	20240227	245500	2.04	20240327	0.64	N	278470	500	37 억		214526	N	N	2	N	00	N
139	20240404	150903	57	100.00	KOSPI		화학	N	N	N	N		N	248500	-2500	5	-1.00	25129431500	100685	79.92	252000	253000	247000	326000	176000	251000	249584.62	2.83	0	801	260333	255666	252333	247666	244333	254000	246000	38	75000	500	175700	500	1	7584378	18847	22.10	9.18	12	1.33	11245.00	27071.00	467500	20240227	-46.84	245500	20240327	1.22	467500	-46.84	20240227	245500	1.22	20240327	467500	-46.84	20240227	245500	1.22	20240327	0.64	N	278470	500	37 억		214526	N	N	7	N	00	N
140	20240404	140908	57	100.00	KOSPI		화학	N	N	N	N		N	248500	-2500	5	-1.00	22097462000	88499	70.25	252000	253000	247000	326000	176000	251000	249691.61	2.83	0	-220	260333	255666	252333	247666	244333	254000	246000	38	75000	500	175700	500	1	7584378	18847	22.10	9.18	12	1.17	11245.00	27071.00	467500	20240227	-46.84	245500	20240327	1.22	467500	-46.84	20240227	245500	1.22	20240327	467500	-46.84	20240227	245500	1.22	20240327	0.64	N	278470	500	37 억		214526	N	N	7	N	00	N
141	20240404	130857	57	100.00	KOSPI		화학	N	N	N	N		N	249500	-1500	5	-0.60	16025184500	64059	50.85	252000	253000	249000	326000	176000	251000	250162.85	2.83	0	-1443	260333	255666	252333	247666	244333	254000	246000	38	75000	500	175700	500	1	7584378	18923	22.19	9.22	12	0.84	11245.00	27071.00	467500	20240227	-46.63	245500	20240327	1.63	467500	-46.63	20240227	245500	1.63	20240327	467500	-46.63	20240227	245500	1.63	20240327	0.64	N	278470	500	37 억		214526	N	N	7	N	00	N
142	20240404	120903	57	100.00	KOSPI		화학	N	N	N	N		N	249500	-1500	5	-0.60	12511010500	49961	39.66	252000	253000	249500	326000	176000	251000	250415.50	2.83	0	-2195	260333	255666	252333	247666	244333	254000	246000	38	75000	500	175700	500	1	7584378	18923	22.19	9.22	12	0.66	11245.00	27071.00	467500	20240227	-46.63	245500	20240327	1.63	467500	-46.63	20240227	245500	1.63	20240327	467500	-46.63	20240227	245500	1.63	20240327	0.64	N	278470	500	37 억		214526	N	N	7	N	00	N
143	20240404	110905	57	100.00	KOSPI		화학	N	N	N	N		N	249500	-1500	5	-0.60	10656129000	42539	33.76	252000	253000	249500	326000	176000	251000	250502.54	2.83	0	-3140	260333	255666	252333	247666	244333	254000	246000	38	75000	500	175700	500	1	7584378	18923	22.19	9.22	12	0.56	11245.00	27071.00	467500	20240227	-46.63	245500	20240327	1.63	467500	-46.63	20240227	245500	1.63	20240327	467500	-46.63	20240227	245500	1.63	20240327	0.64	N	278470	500	37 억		214526	N	N	7	N	00	N
144	20240404	100903	57	100.00	KOSPI		화학	N	N	N	N		N	249500	-1500	5	-0.60	8486001000	33849	26.87	252000	253000	249500	326000	176000	251000	250701.65	2.83	0	-3527	260333	255666	252333	247666	244333	254000	246000	38	75000	500	175700	500	1	7584378	18923	22.19	9.22	12	0.45	11245.00	27071.00	467500	20240227	-46.63	245500	20240327	1.63	467500	-46.63	20240227	245500	1.63	20240327	467500	-46.63	20240227	245500	1.63	20240327	0.64	N	278470	500	37 억		214526	N	N	7	N	00	N
145	20240404	090905	57	100.00	KOSPI		화학	N	N	N	N		N	251500	500	2	0.20	2078304000	8251	6.55	252000	253000	251000	326000	176000	251000	251885.43	2.83	0	-272	260333	255666	252333	247666	244333	254000	246000	38	75000	500	175700	500	1	7584378	19075	22.37	9.29	12	0.11	11245.00	27071.00	467500	20240227	-46.20	245500	20240327	2.44	467500	-46.20	20240227	245500	2.44	20240327	467500	-46.20	20240227	245500	2.44	20240327	0.64	N	278470	500	37 억		214526	N	N	7	N	00	N
146	20240403	160903	57	100.00	KOSPI		화학	N	N	N	N		N	251000	-5500	5	-2.14	28544490500	113636	68.26	256500	257000	249000	333000	180000	256500	251190.97	3.07	0	-14287	265500	261000	254500	250000	243500	263250	252250	38	76500	500	179550	500	1	7584378	19037	22.32	9.27	12	1.50	11245.00	27071.00	467500	20240227	-46.31	245500	20240327	2.24	467500	-46.31	20240227	245500	2.24	20240327	467500	-46.31	20240227	245500	2.24	20240327	0.60	N	278470	500	37 억		232523	N	N	7	N	00	N
147	20240403	150902	57	100.00	KOSPI		화학	N	N	N	N		N	251500	-5000	5	-1.95	27298006500	108674	65.28	256500	257000	249000	333000	180000	256500	251190.13	3.07	0	-14173	265500	261000	254500	250000	243500	263250	252250	38	76500	500	179550	500	1	7584378	19075	22.37	9.29	12	1.43	11245.00	27071.00	467500	20240227	-46.20	245500	20240327	2.44	467500	-46.20	20240227	245500	2.44	20240327	467500	-46.20	20240227	245500	2.44	20240327	0.60	N	278470	500	37 억		232523	N	N	10	N	00	N
148	20240403	140852	57	100.00	KOSPI		화학	N	N	N	N		N	251500	-5000	5	-1.95	24357694000	96974	58.25	256500	257000	249000	333000	180000	256500	251175.82	3.07	0	-14727	265500	261000	254500	250000	243500	263250	252250	38	76500	500	179550	500	1	7584378	19075	22.37	9.29	12	1.28	11245.00	27071.00	467500	20240227	-46.20	245500	20240327	2.44	467500	-46.20	20240227	245500	2.44	20240327	467500	-46.20	20240227	245500	2.44	20240327	0.60	N	278470	500	37 억		232523	N	N	10	N	00	N
149	20240403	130857	57	100.00	KOSPI		화학	N	N	N	N		N	252500	-4000	5	-1.56	22641422500	90151	54.15	256500	257000	249000	333000	180000	256500	251148.09	3.07	0	-14958	265500	261000	254500	250000	243500	263250	252250	38	76500	500	179550	500	1	7584378	19151	22.45	9.33	12	1.19	11245.00	27071.00	467500	20240227	-45.99	245500	20240327	2.85	467500	-45.99	20240227	245500	2.85	20240327	467500	-45.99	20240227	245500	2.85	20240327	0.60	N	278470	500	37 억		232523	N	N	10	N	00	N
150	20240403	120851	57	100.00	KOSPI		화학	N	N	N	N		N	250500	-6000	5	-2.34	20008612000	79668	47.86	256500	257000	249000	333000	180000	256500	251147.77	3.07	0	-14615	265500	261000	254500	250000	243500	263250	252250	38	76500	500	179550	500	1	7584378	18999	22.28	9.25	12	1.05	11245.00	27071.00	467500	20240227	-46.42	245500	20240327	2.04	467500	-46.42	20240227	245500	2.04	20240327	467500	-46.42	20240227	245500	2.04	20240327	0.60	N	278470	500	37 억		232523	N	N	10	N	00	N
151	20240403	110858	57	100.00	KOSPI		화학	N	N	N	N		N	251000	-5500	5	-2.14	17542037000	69823	41.94	256500	257000	249000	333000	180000	256500	251233.38	3.07	0	-13393	265500	261000	254500	250000	243500	263250	252250	38	76500	500	179550	500	1	7584378	19037	22.32	9.27	12	0.92	11245.00	27071.00	467500	20240227	-46.31	245500	20240327	2.24	467500	-46.31	20240227	245500	2.24	20240327	467500	-46.31	20240227	245500	2.24	20240327	0.60	N	278470	500	37 억		232523	N	N	10	N	00	N
152	20240403	100858	57	100.00	KOSPI		화학	N	N	N	N		N	251500	-5000	5	-1.95	13911706000	55323	33.23	256500	257000	249000	333000	180000	256500	251460.42	3.07	0	-10288	265500	261000	254500	250000	243500	263250	252250	38	76500	500	179550	500	1	7584378	19075	22.37	9.29	12	0.73	11245.00	27071.00	467500	20240227	-46.20	245500	20240327	2.44	467500	-46.20	20240227	245500	2.44	20240327	467500	-46.20	20240227	245500	2.44	20240327	0.60	N	278470	500	37 억		232523	N	N	10	N	00	N
153	20240403	090858	57	100.00	KOSPI		화학	N	N	N	N		N	251500	-5000	5	-1.95	3922433000	15437	9.27	256500	257000	251500	333000	180000	256500	254087.96	3.07	0	-4721	265500	261000	254500	250000	243500	263250	252250	38	76500	500	179550	500	1	7584378	19075	22.37	9.29	12	0.20	11245.00	27071.00	467500	20240227	-46.20	245500	20240327	2.44	467500	-46.20	20240227	245500	2.44	20240327	467500	-46.20	20240227	245500	2.44	20240327	0.60	N	278470	500	37 억		232523	N	N	10	N	00	N
154	20240402	160845	57	100.00	KOSPI		화학	N	N	N	N		N	256500	5500	2	2.19	41954999000	164866	74.78	253500	259000	248000	326000	176000	251000	254473.95	2.89	0	18255	264333	257666	253833	247166	243333	255750	245250	38	75000	500	175700	500	1	7584378	19454	22.81	9.48	12	2.17	11245.00	27071.00	467500	20240227	-45.13	245500	20240327	4.48	467500	-45.13	20240227	245500	4.48	20240327	467500	-45.13	20240227	245500	4.48	20240327	0.67	N	278470	500	37 억		219514	N	N	10	N	00	N
155	20240402	150852	57	100.00	KOSPI		화학	N	N	N	N		N	255500	4500	2	1.79	38903457000	152918	69.36	253500	259000	248000	326000	176000	251000	254407.38	2.89	0	13676	264333	257666	253833	247166	243333	255750	245250	38	75000	500	175700	500	1	7584378	19378	22.72	9.44	12	2.02	11245.00	27071.00	467500	20240227	-45.35	245500	20240327	4.07	467500	-45.35	20240227	245500	4.07	20240327	467500	-45.35	20240227	245500	4.07	20240327	0.67	N	278470	500	37 억		219514	N	N	0	N	00	N
156	20240402	140856	57	100.00	KOSPI		화학	N	N	N	N		N	257000	6000	2	2.39	35475811500	139518	63.28	253500	259000	248000	326000	176000	251000	254274.15	2.89	0	10999	264333	257666	253833	247166	243333	255750	245250	38	75000	500	175700	500	1	7584378	19492	22.85	9.49	12	1.84	11245.00	27071.00	467500	20240227	-45.03	245500	20240327	4.68	467500	-45.03	20240227	245500	4.68	20240327	467500	-45.03	20240227	245500	4.68	20240327	0.67	N	278470	500	37 억		219514	N	N	0	N	00	N
157	20240402	130842	57	100.00	KOSPI		화학	N	N	N	N		N	257000	6000	2	2.39	30700510000	120938	54.86	253500	259000	248000	326000	176000	251000	253853.37	2.89	0	8537	264333	257666	253833	247166	243333	255750	245250	38	75000	500	175700	500	1	7584378	19492	22.85	9.49	12	1.59	11245.00	27071.00	467500	20240227	-45.03	245500	20240327	4.68	467500	-45.03	20240227	245500	4.68	20240327	467500	-45.03	20240227	245500	4.68	20240327	0.67	N	278470	500	37 억		219514	N	N	0	N	00	N
158	20240402	120840	57	100.00	KOSPI		화학	N	N	N	N		N	255000	4000	2	1.59	26086051500	102947	46.70	253500	259000	248000	326000	176000	251000	253393.09	2.89	0	2936	264333	257666	253833	247166	243333	255750	245250	38	75000	500	175700	500	1	7584378	19340	22.68	9.42	12	1.36	11245.00	27071.00	467500	20240227	-45.45	245500	20240327	3.87	467500	-45.45	20240227	245500	3.87	20240327	467500	-45.45	20240227	245500	3.87	20240327	0.67	N	278470	500	37 억		219514	N	N	0	N	00	N
159	20240402	110843	57	100.00	KOSPI		화학	N	N	N	N		N	257500	6500	2	2.59	21866763000	86405	39.19	253500	259000	248000	326000	176000	251000	253072.96	2.89	0	2059	264333	257666	253833	247166	243333	255750	245250	38	75000	500	175700	500	1	7584378	19530	22.90	9.51	12	1.14	11245.00	27071.00	467500	20240227	-44.92	245500	20240327	4.89	467500	-44.92	20240227	245500	4.89	20240327	467500	-44.92	20240227	245500	4.89	20240327	0.67	N	278470	500	37 억		219514	N	N	0	N	00	N
160	20240402	100845	57	100.00	KOSPI		화학	N	N	N	N		N	254500	3500	2	1.39	14209096500	56421	25.59	253500	255500	248000	326000	176000	251000	251840.61	2.89	0	-533	264333	257666	253833	247166	243333	255750	245250	38	75000	500	175700	500	1	7584378	19302	22.63	9.40	12	0.74	11245.00	27071.00	467500	20240227	-45.56	245500	20240327	3.67	467500	-45.56	20240227	245500	3.67	20240327	467500	-45.56	20240227	245500	3.67	20240327	0.67	N	278470	500	37 억		219514	N	N	0	N	00	N
161	20240402	090843	57	100.00	KOSPI		화학	N	N	N	N		N	252000	1000	2	0.40	2261925500	8956	4.06	253500	254000	251000	326000	176000	251000	252560.31	2.89	0	-1795	264333	257666	253833	247166	243333	255750	245250	38	75000	500	175700	500	1	7584378	19113	22.41	9.31	12	0.12	11245.00	27071.00	467500	20240227	-46.10	245500	20240327	2.65	467500	-46.10	20240227	245500	2.65	20240327	467500	-46.10	20240227	245500	2.65	20240327	0.67	N	278470	500	37 억		219514	N	N	0	N	00	N
162	20240401	160842	57	100.00	KOSPI		화학	N	N	N	N		N	251000	1000	2	0.40	55447086500	218334	69.32	255500	260500	250000	325000	175000	250000	253960.21	3.02	0	-9713	271666	260832	255166	244332	238666	258000	241500	38	75000	500	175000	500	1	7584378	19037	22.32	9.27	12	2.88	11245.00	27071.00	467500	20240227	-46.31	245500	20240327	2.24	467500	-46.31	20240227	245500	2.24	20240327	467500	-46.31	20240227	245500	2.24	20240327	0.71	N	278470	500	37 억		229142	N	N	0	N	00	N
163	20240401	150843	57	100.00	KOSPI		화학	N	N	N	N		N	251000	1000	2	0.40	52377811500	206119	65.44	255500	260500	250000	325000	175000	250000	254114.43	3.02	0	-9336	271666	260832	255166	244332	238666	258000	241500	38	75000	500	175000	500	1	7584378	19037	22.32	9.27	12	2.72	11245.00	27071.00	467500	20240227	-46.31	245500	20240327	2.24	467500	-46.31	20240227	245500	2.24	20240327	467500	-46.31	20240227	245500	2.24	20240327	0.71	N	278470	500	37 억		229142	N	N	0	N	00	N
164	20240401	140839	57	100.00	KOSPI		화학	N	N	N	N		N	250500	500	2	0.20	45689417500	179430	56.97	255500	260500	250000	325000	175000	250000	254636.45	3.02	0	-8637	271666	260832	255166	244332	238666	258000	241500	38	75000	500	175000	500	1	7584378	18999	22.28	9.25	12	2.37	11245.00	27071.00	467500	20240227	-46.42	245500	20240327	2.04	467500	-46.42	20240227	245500	2.04	20240327	467500	-46.42	20240227	245500	2.04	20240327	0.71	N	278470	500	37 억		229142	N	N	0	N	00	N
165	20240401	130836	57	100.00	KOSPI		화학	N	N	N	N		N	252500	2500	2	1.00	38342121500	150184	47.68	255500	260500	251000	325000	175000	250000	255300.97	3.02	0	-911	271666	260832	255166	244332	238666	258000	241500	38	75000	500	175000	500	1	7584378	19151	22.45	9.33	12	1.98	11245.00	27071.00	467500	20240227	-45.99	245500	20240327	2.85	467500	-45.99	20240227	245500	2.85	20240327	467500	-45.99	20240227	245500	2.85	20240327	0.71	N	278470	500	37 억		229142	N	N	0	N	00	N
166	20240401	120843	57	100.00	KOSPI		화학	N	N	N	N		N	253000	3000	2	1.20	32767105000	128115	40.68	255500	260500	251000	325000	175000	250000	255763.22	3.02	0	3833	271666	260832	255166	244332	238666	258000	241500	38	75000	500	175000	500	1	7584378	19188	22.50	9.35	12	1.69	11245.00	27071.00	467500	20240227	-45.88	245500	20240327	3.05	467500	-45.88	20240227	245500	3.05	20240327	467500	-45.88	20240227	245500	3.05	20240327	0.71	N	278470	500	37 억		229142	N	N	0	N	00	N
167	20240401	110842	57	100.00	KOSPI		화학	N	N	N	N		N	257000	7000	2	2.80	24039940000	94094	29.88	255500	260000	251000	325000	175000	250000	255488.55	3.02	0	2557	271666	260832	255166	244332	238666	258000	241500	38	75000	500	175000	500	1	7584378	19492	22.85	9.49	12	1.24	11245.00	27071.00	467500	20240227	-45.03	245500	20240327	4.68	467500	-45.03	20240227	245500	4.68	20240327	467500	-45.03	20240227	245500	4.68	20240327	0.71	N	278470	500	37 억		229142	N	N	0	N	00	N
168	20240401	100838	57	100.00	KOSPI		화학	N	N	N	N		N	254000	4000	2	1.60	13000365500	51214	16.26	255500	256500	251000	325000	175000	250000	253843.98	3.02	0	-3815	271666	260832	255166	244332	238666	258000	241500	38	75000	500	175000	500	1	7584378	19264	22.59	9.38	12	0.68	11245.00	27071.00	467500	20240227	-45.67	245500	20240327	3.46	467500	-45.67	20240227	245500	3.46	20240327	467500	-45.67	20240227	245500	3.46	20240327	0.71	N	278470	500	37 억		229142	N	N	0	N	00	N
169	20240401	090837	57	100.00	KOSPI		화학	N	N	N	N		N	252000	2000	2	0.80	5866214500	23098	7.33	255500	256500	251000	325000	175000	250000	253970.67	3.02	0	-2230	271666	260832	255166	244332	238666	258000	241500	38	75000	500	175000	500	1	7584378	19113	22.41	9.31	12	0.30	11245.00	27071.00	467500	20240227	-46.10	245500	20240327	2.65	467500	-46.10	20240227	245500	2.65	20240327	467500	-46.10	20240227	245500	2.65	20240327	0.71	N	278470	500	37 억		229142	N	N	0	N	00	N