KissMeData/003780/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	160154	57	100.00	KOSPI		화학	N	N	N	N		N	6490	0	3	0.00	130936050	20096	110.56	6500	6570	6460	8430	4550	6490	6515.60	1.60	0	89	6576	6532	6446	6402	6316	6555	6425	65	1940	500	4800	10	1	13000000	844	9.92	1.48	12	0.15	654.00	4385.00	7950	20230926	-18.36	5790	20230726	12.09	7250	-10.48	20240409	5970	8.71	20240305	7950	-18.36	20230926	5790	12.09	20230726	5.24	N	003780	500	65 억		207755	N	N	0	N	00	N
3	20240430	150153	57	100.00	KOSPI		화학	N	N	N	N		N	6500	10	2	0.15	119106480	18274	100.53	6500	6570	6460	8430	4550	6490	6517.81	1.60	0	486	6576	6532	6446	6402	6316	6555	6425	65	1940	500	4800	10	1	13000000	845	9.94	1.48	12	0.14	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.24	N	003780	500	65 억		207755	N	N	0	N	00	N
4	20240430	140153	57	100.00	KOSPI		화학	N	N	N	N		N	6510	20	2	0.31	116155250	17820	98.04	6500	6570	6460	8430	4550	6490	6518.25	1.60	0	505	6576	6532	6446	6402	6316	6555	6425	65	1940	500	4800	10	1	13000000	846	9.95	1.48	12	0.14	654.00	4385.00	7950	20230926	-18.11	5790	20230726	12.44	7250	-10.21	20240409	5970	9.05	20240305	7950	-18.11	20230926	5790	12.44	20230726	5.24	N	003780	500	65 억		207755	N	N	0	N	00	N
5	20240430	130153	57	100.00	KOSPI		화학	N	N	N	N		N	6510	20	2	0.31	102846710	15776	86.79	6500	6570	6460	8430	4550	6490	6519.19	1.60	0	789	6576	6532	6446	6402	6316	6555	6425	65	1940	500	4800	10	1	13000000	846	9.95	1.48	12	0.12	654.00	4385.00	7950	20230926	-18.11	5790	20230726	12.44	7250	-10.21	20240409	5970	9.05	20240305	7950	-18.11	20230926	5790	12.44	20230726	5.24	N	003780	500	65 억		207755	N	N	0	N	00	N
6	20240430	120154	57	100.00	KOSPI		화학	N	N	N	N		N	6510	20	2	0.31	99706060	15294	84.14	6500	6570	6460	8430	4550	6490	6519.29	1.60	0	819	6576	6532	6446	6402	6316	6555	6425	65	1940	500	4800	10	1	13000000	846	9.95	1.48	12	0.12	654.00	4385.00	7950	20230926	-18.11	5790	20230726	12.44	7250	-10.21	20240409	5970	9.05	20240305	7950	-18.11	20230926	5790	12.44	20230726	5.24	N	003780	500	65 억		207755	N	N	0	N	00	N
7	20240430	110153	57	100.00	KOSPI		화학	N	N	N	N		N	6530	40	2	0.62	89351200	13708	75.41	6500	6570	6460	8430	4550	6490	6518.18	1.60	0	1037	6576	6532	6446	6402	6316	6555	6425	65	1940	500	4800	10	1	13000000	849	9.98	1.49	12	0.11	654.00	4385.00	7950	20230926	-17.86	5790	20230726	12.78	7250	-9.93	20240409	5970	9.38	20240305	7950	-17.86	20230926	5790	12.78	20230726	5.24	N	003780	500	65 억		207755	N	N	0	N	00	N
8	20240430	100151	57	100.00	KOSPI		화학	N	N	N	N		N	6520	30	2	0.46	74402470	11410	62.77	6500	6570	6460	8430	4550	6490	6520.81	1.60	0	1329	6576	6532	6446	6402	6316	6555	6425	65	1940	500	4800	10	1	13000000	848	9.97	1.49	12	0.09	654.00	4385.00	7950	20230926	-17.99	5790	20230726	12.61	7250	-10.07	20240409	5970	9.21	20240305	7950	-17.99	20230926	5790	12.61	20230726	5.24	N	003780	500	65 억		207755	N	N	0	N	00	N
9	20240430	090158	57	100.00	KOSPI		화학	N	N	N	N		N	6470	-20	5	-0.31	745500	115	0.63	6500	6500	6470	8430	4550	6490	6482.61	1.60	0	-5	6576	6532	6446	6402	6316	6555	6425	65	1940	500	4800	10	1	13000000	841	9.89	1.48	12	0.00	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.24	N	003780	500	65 억		207755	N	N	0	N	00	N
10	20240429	160152	57	100.00	KOSPI		화학	N	N	N	N		N	6490	90	2	1.41	117135320	18176	39.02	6440	6490	6360	8320	4480	6400	6444.43	1.55	0	6704	6513	6456	6373	6316	6233	6485	6345	65	1920	500	4730	10	1	13000000	844	9.92	1.48	12	0.14	654.00	4385.00	7950	20230926	-18.36	5790	20230726	12.09	7250	-10.48	20240409	5970	8.71	20240305	7950	-18.36	20230926	5790	12.09	20230726	5.22	N	003780	500	65 억		201077	N	N	2	N	00	N
11	20240429	150153	57	100.00	KOSPI		화학	N	N	N	N		N	6470	70	2	1.09	108419750	16832	36.13	6440	6490	6360	8320	4480	6400	6441.29	1.55	0	6705	6513	6456	6373	6316	6233	6485	6345	65	1920	500	4730	10	1	13000000	841	9.89	1.48	12	0.13	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.22	N	003780	500	65 억		201077	N	N	2	N	00	N
12	20240429	140152	57	100.00	KOSPI		화학	N	N	N	N		N	6480	80	2	1.25	104302740	16196	34.77	6440	6490	6360	8320	4480	6400	6440.03	1.55	0	6692	6513	6456	6373	6316	6233	6485	6345	65	1920	500	4730	10	1	13000000	842	9.91	1.48	12	0.12	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.22	N	003780	500	65 억		201077	N	N	2	N	00	N
13	20240429	130153	57	100.00	KOSPI		화학	N	N	N	N		N	6440	40	2	0.62	104166780	16175	34.72	6440	6490	6360	8320	4480	6400	6439.99	1.55	0	6694	6513	6456	6373	6316	6233	6485	6345	65	1920	500	4730	10	1	13000000	837	9.85	1.47	12	0.12	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.22	N	003780	500	65 억		201077	N	N	2	N	00	N
14	20240429	120153	57	100.00	KOSPI		화학	N	N	N	N		N	6480	80	2	1.25	96745220	15023	32.25	6440	6490	6360	8320	4480	6400	6439.81	1.55	0	6307	6513	6456	6373	6316	6233	6485	6345	65	1920	500	4730	10	1	13000000	842	9.91	1.48	12	0.12	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.22	N	003780	500	65 억		201077	N	N	2	N	00	N
15	20240429	110153	57	100.00	KOSPI		화학	N	N	N	N		N	6490	90	2	1.41	61157400	9509	20.41	6440	6490	6360	8320	4480	6400	6431.53	1.55	0	4967	6513	6456	6373	6316	6233	6485	6345	65	1920	500	4730	10	1	13000000	844	9.92	1.48	12	0.07	654.00	4385.00	7950	20230926	-18.36	5790	20230726	12.09	7250	-10.48	20240409	5970	8.71	20240305	7950	-18.36	20230926	5790	12.09	20230726	5.22	N	003780	500	65 억		201077	N	N	2	N	00	N
16	20240429	100153	57	100.00	KOSPI		화학	N	N	N	N		N	6430	30	2	0.47	30798120	4804	10.31	6440	6470	6360	8320	4480	6400	6410.93	1.55	0	2537	6513	6456	6373	6316	6233	6485	6345	65	1920	500	4730	10	1	13000000	836	9.83	1.47	12	0.04	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.22	N	003780	500	65 억		201077	N	N	2	N	00	N
17	20240429	090153	57	100.00	KOSPI		화학	N	N	N	N		N	6440	40	2	0.62	360640	56	0.12	6440	6440	6440	8320	4480	6400	6440.00	1.55	0	24	6513	6456	6373	6316	6233	6485	6345	65	1920	500	4730	10	1	13000000	837	9.85	1.47	12	0.00	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.22	N	003780	500	65 억		201077	N	N	2	N	00	N
18	20240426	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	50	2	0.79	291566470	45865	132.42	6350	6430	6290	8250	4450	6350	6357.06	1.54	0	701	6496	6422	6366	6292	6236	6395	6265	65	1900	500	4690	10	1	13000000	832	9.79	1.46	12	0.35	654.00	4385.00	7950	20230926	-19.50	5790	20230726	10.54	7250	-11.72	20240409	5970	7.20	20240305	7950	-19.50	20230926	5790	10.54	20230726	5.20	N	003780	500	65 억		200357	N	N	2	N	00	N
19	20240426	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	50	2	0.79	256037240	40319	116.40	6350	6410	6290	8250	4450	6350	6350.29	1.54	0	217	6496	6422	6366	6292	6236	6395	6265	65	1900	500	4690	10	1	13000000	832	9.79	1.46	12	0.31	654.00	4385.00	7950	20230926	-19.50	5790	20230726	10.54	7250	-11.72	20240409	5970	7.20	20240305	7950	-19.50	20230926	5790	10.54	20230726	5.20	N	003780	500	65 억		200357	N	N	0	N	00	N
20	20240426	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	40	2	0.63	251158230	39555	114.20	6350	6410	6290	8250	4450	6350	6349.59	1.54	0	44	6496	6422	6366	6292	6236	6395	6265	65	1900	500	4690	10	1	13000000	831	9.77	1.46	12	0.30	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.20	N	003780	500	65 억		200357	N	N	0	N	00	N
21	20240426	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	0	3	0.00	153484790	24258	70.03	6350	6390	6290	8250	4450	6350	6327.18	1.54	0	-1598	6496	6422	6366	6292	6236	6395	6265	65	1900	500	4690	10	1	13000000	826	9.71	1.45	12	0.19	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.20	N	003780	500	65 억		200357	N	N	0	N	00	N
22	20240426	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	0	3	0.00	137031620	21660	62.53	6350	6390	6290	8250	4450	6350	6326.48	1.54	0	-855	6496	6422	6366	6292	6236	6395	6265	65	1900	500	4690	10	1	13000000	826	9.71	1.45	12	0.17	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.20	N	003780	500	65 억		200357	N	N	0	N	00	N
23	20240426	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-30	5	-0.47	117966410	18642	53.82	6350	6390	6290	8250	4450	6350	6327.99	1.54	0	-791	6496	6422	6366	6292	6236	6395	6265	65	1900	500	4690	10	1	13000000	822	9.66	1.44	12	0.14	654.00	4385.00	7950	20230926	-20.50	5790	20230726	9.15	7250	-12.83	20240409	5970	5.86	20240305	7950	-20.50	20230926	5790	9.15	20230726	5.20	N	003780	500	65 억		200357	N	N	0	N	00	N
24	20240426	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-40	5	-0.63	38775630	6103	17.62	6350	6390	6310	8250	4450	6350	6353.54	1.54	0	-644	6496	6422	6366	6292	6236	6395	6265	65	1900	500	4690	10	1	13000000	820	9.65	1.44	12	0.05	654.00	4385.00	7950	20230926	-20.63	5790	20230726	8.98	7250	-12.97	20240409	5970	5.70	20240305	7950	-20.63	20230926	5790	8.98	20230726	5.20	N	003780	500	65 억		200357	N	N	0	N	00	N
25	20240426	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	0	3	0.00	1987550	313	0.90	6350	6350	6350	8250	4450	6350	6350.00	1.54	0	213	6496	6422	6366	6292	6236	6395	6265	65	1900	500	4690	10	1	13000000	826	9.71	1.45	12	0.00	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.20	N	003780	500	65 억		200357	N	N	0	N	00	N
26	20240425	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-90	5	-1.40	220734020	34617	199.58	6420	6440	6310	8370	4510	6440	6376.55	1.55	0	-747	6553	6496	6463	6406	6373	6480	6390	65	1930	500	4760	10	1	13000000	826	9.71	1.45	12	0.27	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.18	N	003780	500	65 억		201103	N	N	0	N	00	N
27	20240425	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-50	5	-0.78	217879790	34168	196.99	6420	6440	6310	8370	4510	6440	6376.72	1.55	0	-769	6553	6496	6463	6406	6373	6480	6390	65	1930	500	4760	10	1	13000000	831	9.77	1.46	12	0.26	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.18	N	003780	500	65 억		201103	N	N	0	N	00	N
28	20240425	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-90	5	-1.40	207038030	32462	187.15	6420	6440	6310	8370	4510	6440	6377.86	1.55	0	-64	6553	6496	6463	6406	6373	6480	6390	65	1930	500	4760	10	1	13000000	826	9.71	1.45	12	0.25	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.18	N	003780	500	65 억		201103	N	N	0	N	00	N
29	20240425	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-100	5	-1.55	168925670	26455	152.52	6420	6440	6330	8370	4510	6440	6385.40	1.55	0	-298	6553	6496	6463	6406	6373	6480	6390	65	1930	500	4760	10	1	13000000	824	9.69	1.45	12	0.20	654.00	4385.00	7950	20230926	-20.25	5790	20230726	9.50	7250	-12.55	20240409	5970	6.20	20240305	7950	-20.25	20230926	5790	9.50	20230726	5.18	N	003780	500	65 억		201103	N	N	0	N	00	N
30	20240425	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-20	5	-0.31	99594560	15551	89.66	6420	6440	6380	8370	4510	6440	6404.38	1.55	0	2552	6553	6496	6463	6406	6373	6480	6390	65	1930	500	4760	10	1	13000000	835	9.82	1.46	12	0.12	654.00	4385.00	7950	20230926	-19.25	5790	20230726	10.88	7250	-11.45	20240409	5970	7.54	20240305	7950	-19.25	20230926	5790	10.88	20230726	5.18	N	003780	500	65 억		201103	N	N	0	N	00	N
31	20240425	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-40	5	-0.62	93473810	14594	84.14	6420	6440	6390	8370	4510	6440	6404.95	1.55	0	2643	6553	6496	6463	6406	6373	6480	6390	65	1930	500	4760	10	1	13000000	832	9.79	1.46	12	0.11	654.00	4385.00	7950	20230926	-19.50	5790	20230726	10.54	7250	-11.72	20240409	5970	7.20	20240305	7950	-19.50	20230926	5790	10.54	20230726	5.18	N	003780	500	65 억		201103	N	N	0	N	00	N
32	20240425	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-10	5	-0.16	62784530	9799	56.49	6420	6440	6390	8370	4510	6440	6407.24	1.55	0	2796	6553	6496	6463	6406	6373	6480	6390	65	1930	500	4760	10	1	13000000	836	9.83	1.47	12	0.08	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.18	N	003780	500	65 억		201103	N	N	0	N	00	N
33	20240425	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-20	5	-0.31	1162020	181	1.04	6420	6420	6420	8370	4510	6440	6420.00	1.55	0	-21	6553	6496	6463	6406	6373	6480	6390	65	1930	500	4760	10	1	13000000	835	9.82	1.46	12	0.00	654.00	4385.00	7950	20230926	-19.25	5790	20230726	10.88	7250	-11.45	20240409	5970	7.54	20240305	7950	-19.25	20230926	5790	10.88	20230726	5.18	N	003780	500	65 억		201103	N	N	0	N	00	N
34	20240424	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-10	5	-0.16	112116310	17345	26.74	6500	6520	6430	8380	4520	6450	6463.90	1.56	0	-1045	6716	6582	6496	6362	6276	6540	6320	65	1930	500	4770	10	1	13000000	837	9.85	1.47	12	0.13	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.19	N	003780	500	65 억		202488	N	N	0	N	00	N
35	20240424	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	90485620	13990	21.57	6500	6520	6430	8380	4520	6450	6467.88	1.56	0	-1445	6716	6582	6496	6362	6276	6540	6320	65	1930	500	4770	10	1	13000000	841	9.89	1.48	12	0.11	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.19	N	003780	500	65 억		202488	N	N	0	N	00	N
36	20240424	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	84417340	13050	20.12	6500	6520	6430	8380	4520	6450	6468.76	1.56	0	-1013	6716	6582	6496	6362	6276	6540	6320	65	1930	500	4770	10	1	13000000	840	9.88	1.47	12	0.10	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.19	N	003780	500	65 억		202488	N	N	0	N	00	N
37	20240424	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	69247490	10697	16.49	6500	6520	6430	8380	4520	6450	6473.54	1.56	0	-1406	6716	6582	6496	6362	6276	6540	6320	65	1930	500	4770	10	1	13000000	840	9.88	1.47	12	0.08	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.19	N	003780	500	65 억		202488	N	N	0	N	00	N
38	20240424	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	30	2	0.47	64202120	9916	15.29	6500	6520	6430	8380	4520	6450	6474.60	1.56	0	-990	6716	6582	6496	6362	6276	6540	6320	65	1930	500	4770	10	1	13000000	842	9.91	1.48	12	0.08	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.19	N	003780	500	65 억		202488	N	N	0	N	00	N
39	20240424	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	45531550	7031	10.84	6500	6520	6450	8380	4520	6450	6475.83	1.56	0	-1002	6716	6582	6496	6362	6276	6540	6320	65	1930	500	4770	10	1	13000000	841	9.89	1.48	12	0.05	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.19	N	003780	500	65 억		202488	N	N	0	N	00	N
40	20240424	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	26841420	4137	6.38	6500	6520	6450	8380	4520	6450	6488.14	1.56	0	320	6716	6582	6496	6362	6276	6540	6320	65	1930	500	4770	10	1	13000000	840	9.88	1.47	12	0.03	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.19	N	003780	500	65 억		202488	N	N	0	N	00	N
41	20240424	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	50	2	0.78	851500	131	0.20	6500	6500	6500	8380	4520	6450	6500.00	1.56	0	-18	6716	6582	6496	6362	6276	6540	6320	65	1930	500	4770	10	1	13000000	845	9.94	1.48	12	0.00	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.19	N	003780	500	65 억		202488	N	N	0	N	00	N
42	20240423	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-130	5	-1.98	421347460	64750	169.10	6580	6630	6410	8550	4610	6580	6507.49	1.58	0	-2659	6806	6692	6546	6432	6286	6750	6490	65	1970	500	4860	10	1	13000000	839	9.86	1.47	12	0.50	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.29	N	003780	500	65 억		205612	N	N	0	N	00	N
43	20240423	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-130	5	-1.98	401468300	61668	161.06	6580	6630	6410	8550	4610	6580	6510.16	1.58	0	-2609	6806	6692	6546	6432	6286	6750	6490	65	1970	500	4860	10	1	13000000	839	9.86	1.47	12	0.47	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.29	N	003780	500	65 억		205612	N	N	0	N	00	N
44	20240423	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-170	5	-2.58	372828360	57219	149.44	6580	6630	6410	8550	4610	6580	6515.81	1.58	0	-2877	6806	6692	6546	6432	6286	6750	6490	65	1970	500	4860	10	1	13000000	833	9.80	1.46	12	0.44	654.00	4385.00	7950	20230926	-19.37	5790	20230726	10.71	7250	-11.59	20240409	5970	7.37	20240305	7950	-19.37	20230926	5790	10.71	20230726	5.29	N	003780	500	65 억		205612	N	N	0	N	00	N
45	20240423	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-120	5	-1.82	293042880	44798	117.00	6580	6630	6440	8550	4610	6580	6541.43	1.58	0	-1243	6806	6692	6546	6432	6286	6750	6490	65	1970	500	4860	10	1	13000000	840	9.88	1.47	12	0.34	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.29	N	003780	500	65 억		205612	N	N	0	N	00	N
46	20240423	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-70	5	-1.06	222227800	33872	88.46	6580	6630	6500	8550	4610	6580	6560.81	1.58	0	1391	6806	6692	6546	6432	6286	6750	6490	65	1970	500	4860	10	1	13000000	846	9.95	1.48	12	0.26	654.00	4385.00	7950	20230926	-18.11	5790	20230726	12.44	7250	-10.21	20240409	5970	9.05	20240305	7950	-18.11	20230926	5790	12.44	20230726	5.29	N	003780	500	65 억		205612	N	N	0	N	00	N
47	20240423	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-60	5	-0.91	187235540	28495	74.42	6580	6630	6520	8550	4610	6580	6570.82	1.58	0	1908	6806	6692	6546	6432	6286	6750	6490	65	1970	500	4860	10	1	13000000	848	9.97	1.49	12	0.22	654.00	4385.00	7950	20230926	-17.99	5790	20230726	12.61	7250	-10.07	20240409	5970	9.21	20240305	7950	-17.99	20230926	5790	12.61	20230726	5.29	N	003780	500	65 억		205612	N	N	0	N	00	N
48	20240423	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	10	2	0.15	114560900	17430	45.52	6580	6630	6540	8550	4610	6580	6572.63	1.58	0	6835	6806	6692	6546	6432	6286	6750	6490	65	1970	500	4860	10	1	13000000	857	10.08	1.50	12	0.13	654.00	4385.00	7950	20230926	-17.11	5790	20230726	13.82	7250	-9.10	20240409	5970	10.39	20240305	7950	-17.11	20230926	5790	13.82	20230726	5.29	N	003780	500	65 억		205612	N	N	0	N	00	N
49	20240423	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	0	3	0.00	59660860	9067	23.68	6580	6580	6580	8550	4610	6580	6580.00	1.58	0	6645	6806	6692	6546	6432	6286	6750	6490	65	1970	500	4860	10	1	13000000	855	10.06	1.50	12	0.07	654.00	4385.00	7950	20230926	-17.23	5790	20230726	13.64	7250	-9.24	20240409	5970	10.22	20240305	7950	-17.23	20230926	5790	13.64	20230726	5.29	N	003780	500	65 억		205612	N	N	0	N	00	N
50	20240422	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	160	2	2.49	250583270	38284	50.73	6400	6660	6400	8340	4500	6420	6545.54	1.52	0	8505	6740	6580	6440	6280	6140	6510	6210	65	1920	500	4750	10	1	13000000	855	10.06	1.50	12	0.29	654.00	4385.00	7950	20230926	-17.23	5790	20230726	13.64	7250	-9.24	20240409	5970	10.22	20240305	7950	-17.23	20230926	5790	13.64	20230726	5.25	N	003780	500	65 억		197134	N	N	0	N	00	N
51	20240422	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	160	2	2.49	243207220	37163	49.25	6400	6660	6400	8340	4500	6420	6544.51	1.52	0	8666	6740	6580	6440	6280	6140	6510	6210	65	1920	500	4750	10	1	13000000	855	10.06	1.50	12	0.29	654.00	4385.00	7950	20230926	-17.23	5790	20230726	13.64	7250	-9.24	20240409	5970	10.22	20240305	7950	-17.23	20230926	5790	13.64	20230726	5.25	N	003780	500	65 억		197134	N	N	0	N	00	N
52	20240422	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	150	2	2.34	233936720	35751	47.38	6400	6660	6400	8340	4500	6420	6543.68	1.52	0	9214	6740	6580	6440	6280	6140	6510	6210	65	1920	500	4750	10	1	13000000	854	10.05	1.50	12	0.28	654.00	4385.00	7950	20230926	-17.36	5790	20230726	13.47	7250	-9.38	20240409	5970	10.05	20240305	7950	-17.36	20230926	5790	13.47	20230726	5.25	N	003780	500	65 억		197134	N	N	0	N	00	N
53	20240422	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	170	2	2.65	230609520	35245	46.71	6400	6660	6400	8340	4500	6420	6543.22	1.52	0	9186	6740	6580	6440	6280	6140	6510	6210	65	1920	500	4750	10	1	13000000	857	10.08	1.50	12	0.27	654.00	4385.00	7950	20230926	-17.11	5790	20230726	13.82	7250	-9.10	20240409	5970	10.39	20240305	7950	-17.11	20230926	5790	13.82	20230726	5.25	N	003780	500	65 억		197134	N	N	0	N	00	N
54	20240422	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	200	2	3.12	217674320	33291	44.12	6400	6620	6400	8340	4500	6420	6538.72	1.52	0	9537	6740	6580	6440	6280	6140	6510	6210	65	1920	500	4750	10	1	13000000	861	10.12	1.51	12	0.26	654.00	4385.00	7950	20230926	-16.73	5790	20230726	14.34	7250	-8.69	20240409	5970	10.89	20240305	7950	-16.73	20230926	5790	14.34	20230726	5.25	N	003780	500	65 억		197134	N	N	0	N	00	N
55	20240422	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	150	2	2.34	167614510	25704	34.06	6400	6600	6400	8340	4500	6420	6521.15	1.52	0	9855	6740	6580	6440	6280	6140	6510	6210	65	1920	500	4750	10	1	13000000	854	10.05	1.50	12	0.20	654.00	4385.00	7950	20230926	-17.36	5790	20230726	13.47	7250	-9.38	20240409	5970	10.05	20240305	7950	-17.36	20230926	5790	13.47	20230726	5.25	N	003780	500	65 억		197134	N	N	0	N	00	N
56	20240422	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	120	2	1.87	118839550	18284	24.23	6400	6550	6400	8340	4500	6420	6499.87	1.52	0	6453	6740	6580	6440	6280	6140	6510	6210	65	1920	500	4750	10	1	13000000	850	10.00	1.49	12	0.14	654.00	4385.00	7950	20230926	-17.74	5790	20230726	12.95	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.25	N	003780	500	65 억		197134	N	N	0	N	00	N
57	20240422	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	30	2	0.47	2403400	375	0.50	6400	6450	6400	8340	4500	6420	6407.35	1.52	0	49	6740	6580	6440	6280	6140	6510	6210	65	1920	500	4750	10	1	13000000	839	9.86	1.47	12	0.00	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.25	N	003780	500	65 억		197134	N	N	0	N	00	N
58	20240419	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-160	5	-2.43	483391270	75460	196.51	6590	6600	6300	8550	4610	6580	6405.92	1.55	0	-6285	6780	6680	6590	6490	6400	6730	6540	65	1970	500	4860	10	1	13000000	835	9.82	1.46	12	0.58	654.00	4385.00	7950	20230926	-19.25	5790	20230726	10.88	7250	-11.45	20240409	5970	7.54	20240305	7950	-19.25	20230926	5790	10.88	20230726	5.24	N	003780	500	65 억		201771	N	N	0	N	00	N
59	20240419	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-170	5	-2.58	479765250	74894	195.03	6590	6600	6300	8550	4610	6580	6405.92	1.55	0	-6293	6780	6680	6590	6490	6400	6730	6540	65	1970	500	4860	10	1	13000000	833	9.80	1.46	12	0.58	654.00	4385.00	7950	20230926	-19.37	5790	20230726	10.71	7250	-11.59	20240409	5970	7.37	20240305	7950	-19.37	20230926	5790	10.71	20230726	5.24	N	003780	500	65 억		201771	N	N	0	N	00	N
60	20240419	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-150	5	-2.28	456086900	71194	185.40	6590	6600	6300	8550	4610	6580	6406.25	1.55	0	-6716	6780	6680	6590	6490	6400	6730	6540	65	1970	500	4860	10	1	13000000	836	9.83	1.47	12	0.55	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.24	N	003780	500	65 억		201771	N	N	0	N	00	N
61	20240419	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-190	5	-2.89	437919180	68363	178.02	6590	6600	6300	8550	4610	6580	6405.79	1.55	0	-6289	6780	6680	6590	6490	6400	6730	6540	65	1970	500	4860	10	1	13000000	831	9.77	1.46	12	0.53	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.24	N	003780	500	65 억		201771	N	N	0	N	00	N
62	20240419	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-240	5	-3.65	402451540	62806	163.55	6590	6600	6300	8550	4610	6580	6407.85	1.55	0	-4954	6780	6680	6590	6490	6400	6730	6540	65	1970	500	4860	10	1	13000000	824	9.69	1.45	12	0.48	654.00	4385.00	7950	20230926	-20.25	5790	20230726	9.50	7250	-12.55	20240409	5970	6.20	20240305	7950	-20.25	20230926	5790	9.50	20230726	5.24	N	003780	500	65 억		201771	N	N	0	N	00	N
63	20240419	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-210	5	-3.19	299923870	46599	121.35	6590	6600	6350	8550	4610	6580	6436.27	1.55	0	-4702	6780	6680	6590	6490	6400	6730	6540	65	1970	500	4860	10	1	13000000	828	9.74	1.45	12	0.36	654.00	4385.00	7950	20230926	-19.87	5790	20230726	10.02	7250	-12.14	20240409	5970	6.70	20240305	7950	-19.87	20230926	5790	10.02	20230726	5.24	N	003780	500	65 억		201771	N	N	0	N	00	N
64	20240419	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-130	5	-1.98	158844910	24589	64.03	6590	6600	6400	8550	4610	6580	6459.99	1.55	0	-1548	6780	6680	6590	6490	6400	6730	6540	65	1970	500	4860	10	1	13000000	839	9.86	1.47	12	0.19	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.24	N	003780	500	65 억		201771	N	N	0	N	00	N
65	20240419	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-80	5	-1.22	9244360	1413	3.68	6590	6600	6500	8550	4610	6580	6542.34	1.55	0	-501	6780	6680	6590	6490	6400	6730	6540	65	1970	500	4860	10	1	13000000	845	9.94	1.48	12	0.01	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.24	N	003780	500	65 억		201771	N	N	0	N	00	N
66	20240418	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-10	5	-0.15	252045500	38401	74.21	6520	6690	6500	8560	4620	6590	6563.41	1.53	0	1379	6776	6682	6576	6482	6376	6730	6530	65	1970	500	4870	10	1	13000000	855	10.06	1.50	12	0.30	654.00	4385.00	7950	20230926	-17.23	5770	20230412	14.04	7250	-9.24	20240409	5970	10.22	20240305	7950	-17.23	20230926	5790	13.64	20230726	5.35	N	003780	500	65 억		198906	N	N	0	N	00	N
67	20240418	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	-50	5	-0.76	240786060	36687	70.90	6520	6690	6500	8560	4620	6590	6563.25	1.53	0	1470	6776	6682	6576	6482	6376	6730	6530	65	1970	500	4870	10	1	13000000	850	10.00	1.49	12	0.28	654.00	4385.00	7950	20230926	-17.74	5770	20230412	13.34	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.35	N	003780	500	65 억		198906	N	N	0	N	00	N
68	20240418	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-70	5	-1.06	230621590	35134	67.90	6520	6690	6500	8560	4620	6590	6564.06	1.53	0	2049	6776	6682	6576	6482	6376	6730	6530	65	1970	500	4870	10	1	13000000	848	9.97	1.49	12	0.27	654.00	4385.00	7950	20230926	-17.99	5770	20230412	13.00	7250	-10.07	20240409	5970	9.21	20240305	7950	-17.99	20230926	5790	12.61	20230726	5.35	N	003780	500	65 억		198906	N	N	0	N	00	N
69	20240418	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	0	3	0.00	190203230	28947	55.94	6520	6690	6510	8560	4620	6590	6570.74	1.53	0	2028	6776	6682	6576	6482	6376	6730	6530	65	1970	500	4870	10	1	13000000	857	10.08	1.50	12	0.22	654.00	4385.00	7950	20230926	-17.11	5770	20230412	14.21	7250	-9.10	20240409	5970	10.39	20240305	7950	-17.11	20230926	5790	13.82	20230726	5.35	N	003780	500	65 억		198906	N	N	0	N	00	N
70	20240418	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-20	5	-0.30	143989640	21919	42.36	6520	6690	6510	8560	4620	6590	6569.17	1.53	0	3182	6776	6682	6576	6482	6376	6730	6530	65	1970	500	4870	10	1	13000000	854	10.05	1.50	12	0.17	654.00	4385.00	7950	20230926	-17.36	5770	20230412	13.86	7250	-9.38	20240409	5970	10.05	20240305	7950	-17.36	20230926	5790	13.47	20230726	5.35	N	003780	500	65 억		198906	N	N	0	N	00	N
71	20240418	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	20	2	0.30	130619000	19889	38.44	6520	6690	6510	8560	4620	6590	6567.40	1.53	0	2605	6776	6682	6576	6482	6376	6730	6530	65	1970	500	4870	10	1	13000000	859	10.11	1.51	12	0.15	654.00	4385.00	7950	20230926	-16.86	5770	20230412	14.56	7250	-8.83	20240409	5970	10.72	20240305	7950	-16.86	20230926	5790	14.16	20230726	5.35	N	003780	500	65 억		198906	N	N	0	N	00	N
72	20240418	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	10	2	0.15	122461570	18654	36.05	6520	6690	6510	8560	4620	6590	6564.90	1.53	0	1777	6776	6682	6576	6482	6376	6730	6530	65	1970	500	4870	10	1	13000000	858	10.09	1.51	12	0.14	654.00	4385.00	7950	20230926	-16.98	5770	20230412	14.38	7250	-8.97	20240409	5970	10.55	20240305	7950	-16.98	20230926	5790	13.99	20230726	5.35	N	003780	500	65 억		198906	N	N	0	N	00	N
73	20240418	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	90	2	1.37	25587440	3917	7.57	6520	6690	6510	8560	4620	6590	6532.41	1.53	0	2021	6776	6682	6576	6482	6376	6730	6530	65	1970	500	4870	10	1	13000000	868	10.21	1.52	12	0.03	654.00	4385.00	7950	20230926	-15.97	5770	20230412	15.77	7250	-7.86	20240409	5970	11.89	20240305	7950	-15.97	20230926	5790	15.37	20230726	5.35	N	003780	500	65 억		198906	N	N	0	N	00	N
74	20240417	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	40	2	0.61	339021210	51720	72.77	6480	6670	6470	8510	4590	6550	6554.93	1.50	0	2955	6796	6672	6586	6462	6376	6630	6420	65	1960	500	4840	10	1	13000000	857	10.08	1.50	12	0.40	654.00	4385.00	7950	20230926	-17.11	5730	20230411	15.01	7250	-9.10	20240409	5970	10.39	20240305	7950	-17.11	20230926	5790	13.82	20230726	5.42	N	003780	500	65 억		195296	N	N	0	N	00	N
75	20240417	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	-10	5	-0.15	327479630	49956	70.29	6480	6670	6470	8510	4590	6550	6555.36	1.50	0	4233	6796	6672	6586	6462	6376	6630	6420	65	1960	500	4840	10	1	13000000	850	10.00	1.49	12	0.38	654.00	4385.00	7950	20230926	-17.74	5730	20230411	14.14	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.42	N	003780	500	65 억		195296	N	N	0	N	00	N
76	20240417	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	-10	5	-0.15	313027970	47749	67.18	6480	6670	6470	8510	4590	6550	6555.70	1.50	0	4638	6796	6672	6586	6462	6376	6630	6420	65	1960	500	4840	10	1	13000000	850	10.00	1.49	12	0.37	654.00	4385.00	7950	20230926	-17.74	5730	20230411	14.14	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.42	N	003780	500	65 억		195296	N	N	0	N	00	N
77	20240417	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	0	3	0.00	244645230	37243	52.40	6480	6670	6470	8510	4590	6550	6568.89	1.50	0	6661	6796	6672	6586	6462	6376	6630	6420	65	1960	500	4840	10	1	13000000	852	10.02	1.49	12	0.29	654.00	4385.00	7950	20230926	-17.61	5730	20230411	14.31	7250	-9.66	20240409	5970	9.72	20240305	7950	-17.61	20230926	5790	13.13	20230726	5.42	N	003780	500	65 억		195296	N	N	0	N	00	N
78	20240417	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-40	5	-0.61	216193070	32876	46.26	6480	6670	6470	8510	4590	6550	6576.02	1.50	0	7988	6796	6672	6586	6462	6376	6630	6420	65	1960	500	4840	10	1	13000000	846	9.95	1.48	12	0.25	654.00	4385.00	7950	20230926	-18.11	5730	20230411	13.61	7250	-10.21	20240409	5970	9.05	20240305	7950	-18.11	20230926	5790	12.44	20230726	5.42	N	003780	500	65 억		195296	N	N	0	N	00	N
79	20240417	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-20	5	-0.31	195562640	29701	41.79	6480	6670	6480	8510	4590	6550	6584.38	1.50	0	9249	6796	6672	6586	6462	6376	6630	6420	65	1960	500	4840	10	1	13000000	849	9.98	1.49	12	0.23	654.00	4385.00	7950	20230926	-17.86	5730	20230411	13.96	7250	-9.93	20240409	5970	9.38	20240305	7950	-17.86	20230926	5790	12.78	20230726	5.42	N	003780	500	65 억		195296	N	N	0	N	00	N
80	20240417	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	80	2	1.22	158795820	24087	33.89	6480	6670	6480	8510	4590	6550	6592.59	1.50	0	8846	6796	6672	6586	6462	6376	6630	6420	65	1960	500	4840	10	1	13000000	862	10.14	1.51	12	0.19	654.00	4385.00	7950	20230926	-16.60	5730	20230411	15.71	7250	-8.55	20240409	5970	11.06	20240305	7950	-16.60	20230926	5790	14.51	20230726	5.42	N	003780	500	65 억		195296	N	N	0	N	00	N
81	20240417	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	10	2	0.15	33439970	5120	7.20	6480	6650	6480	8510	4590	6550	6531.24	1.50	0	3750	6796	6672	6586	6462	6376	6630	6420	65	1960	500	4840	10	1	13000000	853	10.03	1.50	12	0.04	654.00	4385.00	7950	20230926	-17.48	5730	20230411	14.49	7250	-9.52	20240409	5970	9.88	20240305	7950	-17.48	20230926	5790	13.30	20230726	5.42	N	003780	500	65 억		195296	N	N	0	N	00	N
82	20240416	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-180	5	-2.67	464440840	70677	79.79	6630	6710	6500	8740	4720	6730	6571.11	1.61	0	-12851	6943	6836	6723	6616	6503	6890	6670	65	2010	500	4980	10	1	13000000	852	10.02	1.49	12	0.54	654.00	4385.00	7950	20230926	-17.61	5730	20230411	14.31	7250	-9.66	20240409	5970	9.72	20240305	7950	-17.61	20230926	5790	13.13	20230726	5.38	N	003780	500	65 억		209423	N	N	1	N	00	N
83	20240416	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	-190	5	-2.82	429312410	65335	73.76	6630	6710	6500	8740	4720	6730	6570.71	1.61	0	-11677	6943	6836	6723	6616	6503	6890	6670	65	2010	500	4980	10	1	13000000	850	10.00	1.49	12	0.50	654.00	4385.00	7950	20230926	-17.74	5730	20230411	14.14	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.38	N	003780	500	65 억		209423	N	N	1	N	00	N
84	20240416	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-160	5	-2.38	338566790	51408	58.04	6630	6710	6520	8740	4720	6730	6585.62	1.61	0	-11936	6943	6836	6723	6616	6503	6890	6670	65	2010	500	4980	10	1	13000000	854	10.05	1.50	12	0.40	654.00	4385.00	7950	20230926	-17.36	5730	20230411	14.66	7250	-9.38	20240409	5970	10.05	20240305	7950	-17.36	20230926	5790	13.47	20230726	5.38	N	003780	500	65 억		209423	N	N	1	N	00	N
85	20240416	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-180	5	-2.67	315009490	47813	53.98	6630	6710	6520	8740	4720	6730	6588.09	1.61	0	-8614	6943	6836	6723	6616	6503	6890	6670	65	2010	500	4980	10	1	13000000	852	10.02	1.49	12	0.37	654.00	4385.00	7950	20230926	-17.61	5730	20230411	14.31	7250	-9.66	20240409	5970	9.72	20240305	7950	-17.61	20230926	5790	13.13	20230726	5.38	N	003780	500	65 억		209423	N	N	1	N	00	N
86	20240416	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-150	5	-2.23	279549390	42394	47.86	6630	6710	6520	8740	4720	6730	6593.78	1.61	0	-6236	6943	6836	6723	6616	6503	6890	6670	65	2010	500	4980	10	1	13000000	855	10.06	1.50	12	0.33	654.00	4385.00	7950	20230926	-17.23	5730	20230411	14.83	7250	-9.24	20240409	5970	10.22	20240305	7950	-17.23	20230926	5790	13.64	20230726	5.38	N	003780	500	65 억		209423	N	N	1	N	00	N
87	20240416	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-160	5	-2.38	228949010	34655	39.12	6630	6710	6550	8740	4720	6730	6606.19	1.61	0	-7115	6943	6836	6723	6616	6503	6890	6670	65	2010	500	4980	10	1	13000000	854	10.05	1.50	12	0.27	654.00	4385.00	7950	20230926	-17.36	5730	20230411	14.66	7250	-9.38	20240409	5970	10.05	20240305	7950	-17.36	20230926	5790	13.47	20230726	5.38	N	003780	500	65 억		209423	N	N	1	N	00	N
88	20240416	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-80	5	-1.19	74355230	11174	12.61	6630	6710	6630	8740	4720	6730	6653.67	1.61	0	-740	6943	6836	6723	6616	6503	6890	6670	65	2010	500	4980	10	1	13000000	865	10.17	1.52	12	0.09	654.00	4385.00	7950	20230926	-16.35	5730	20230411	16.06	7250	-8.28	20240409	5970	11.39	20240305	7950	-16.35	20230926	5790	14.85	20230726	5.38	N	003780	500	65 억		209423	N	N	1	N	00	N
89	20240416	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-40	5	-0.59	2257770	339	0.38	6630	6690	6630	8740	4720	6730	6633.66	1.61	0	0	6943	6836	6723	6616	6503	6890	6670	65	2010	500	4980	10	1	13000000	870	10.23	1.53	12	0.00	654.00	4385.00	7950	20230926	-15.85	5730	20230411	16.75	7250	-7.72	20240409	5970	12.06	20240305	7950	-15.85	20230926	5790	15.54	20230726	5.38	N	003780	500	65 억		209423	N	N	1	N	00	N
90	20240415	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-10	5	-0.15	588149760	87695	50.50	6660	6830	6610	8760	4720	6740	6706.57	1.71	0	-11129	7000	6870	6700	6570	6400	6935	6635	65	2020	500	4980	10	1	13000000	875	10.29	1.53	12	0.67	654.00	4385.00	7950	20230926	-15.35	5730	20230411	17.45	7250	-7.17	20240409	5970	12.73	20240305	7950	-15.35	20230926	5790	16.23	20230726	5.59	N	003780	500	65 억		221829	N	N	1	N	00	N
91	20240415	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-10	5	-0.15	562720400	83908	48.32	6660	6830	6610	8760	4720	6740	6706.20	1.71	0	-10786	7000	6870	6700	6570	6400	6935	6635	65	2020	500	4980	10	1	13000000	875	10.29	1.53	12	0.65	654.00	4385.00	7950	20230926	-15.35	5730	20230411	17.45	7250	-7.17	20240409	5970	12.73	20240305	7950	-15.35	20230926	5790	16.23	20230726	5.59	N	003780	500	65 억		221829	N	N	0	N	00	N
92	20240415	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-90	5	-1.34	473244270	70597	40.65	6660	6830	6610	8760	4720	6740	6703.20	1.71	0	-1771	7000	6870	6700	6570	6400	6935	6635	65	2020	500	4980	10	1	13000000	865	10.17	1.52	12	0.54	654.00	4385.00	7950	20230926	-16.35	5730	20230411	16.06	7250	-8.28	20240409	5970	11.39	20240305	7950	-16.35	20230926	5790	14.85	20230726	5.59	N	003780	500	65 억		221829	N	N	0	N	00	N
93	20240415	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-80	5	-1.19	393442850	58609	33.75	6660	6830	6610	8760	4720	6740	6712.78	1.71	0	2736	7000	6870	6700	6570	6400	6935	6635	65	2020	500	4980	10	1	13000000	866	10.18	1.52	12	0.45	654.00	4385.00	7950	20230926	-16.23	5730	20230411	16.23	7250	-8.14	20240409	5970	11.56	20240305	7950	-16.23	20230926	5790	15.03	20230726	5.59	N	003780	500	65 억		221829	N	N	0	N	00	N
94	20240415	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-50	5	-0.74	367116510	54661	31.48	6660	6830	6610	8760	4720	6740	6716.02	1.71	0	3621	7000	6870	6700	6570	6400	6935	6635	65	2020	500	4980	10	1	13000000	870	10.23	1.53	12	0.42	654.00	4385.00	7950	20230926	-15.85	5730	20230411	16.75	7250	-7.72	20240409	5970	12.06	20240305	7950	-15.85	20230926	5790	15.54	20230726	5.59	N	003780	500	65 억		221829	N	N	0	N	00	N
95	20240415	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-10	5	-0.15	271063410	40252	23.18	6660	6830	6650	8760	4720	6740	6734.09	1.71	0	4823	7000	6870	6700	6570	6400	6935	6635	65	2020	500	4980	10	1	13000000	875	10.29	1.53	12	0.31	654.00	4385.00	7950	20230926	-15.35	5730	20230411	17.45	7250	-7.17	20240409	5970	12.73	20240305	7950	-15.35	20230926	5790	16.23	20230726	5.59	N	003780	500	65 억		221829	N	N	0	N	00	N
96	20240415	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	30	2	0.45	201775170	29979	17.26	6660	6830	6650	8760	4720	6740	6730.39	1.71	0	6282	7000	6870	6700	6570	6400	6935	6635	65	2020	500	4980	10	1	13000000	880	10.35	1.54	12	0.23	654.00	4385.00	7950	20230926	-14.84	5730	20230411	18.15	7250	-6.62	20240409	5970	13.40	20240305	7950	-14.84	20230926	5790	16.93	20230726	5.59	N	003780	500	65 억		221829	N	N	0	N	00	N
97	20240415	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-70	5	-1.04	13854800	2073	1.19	6660	6720	6660	8760	4720	6740	6665.48	1.71	0	628	7000	6870	6700	6570	6400	6935	6635	65	2020	500	4980	10	1	13000000	867	10.20	1.52	12	0.02	654.00	4385.00	7950	20230926	-16.10	5730	20230411	16.40	7250	-8.00	20240409	5970	11.73	20240305	7950	-16.10	20230926	5790	15.20	20230726	5.59	N	003780	500	65 억		221829	N	N	0	N	00	N
98	20240412	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	140	2	2.12	1153774250	173527	50.24	6590	6830	6530	8580	4620	6600	6648.71	1.42	0	39524	7273	6936	6683	6346	6093	6810	6220	65	1980	500	4880	10	1	13000000	876	10.31	1.54	12	1.33	654.00	4385.00	7950	20230926	-15.22	5730	20230411	17.63	7250	-7.03	20240409	5970	12.90	20240305	7950	-15.22	20230926	5770	16.81	20230412	5.45	N	003780	500	65 억		184576	N	N	1	N	00	N
99	20240412	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	120	2	1.82	1120281850	168557	48.80	6590	6830	6530	8580	4620	6600	6646.32	1.42	0	39282	7273	6936	6683	6346	6093	6810	6220	65	1980	500	4880	10	1	13000000	874	10.28	1.53	12	1.30	654.00	4385.00	7950	20230926	-15.47	5730	20230411	17.28	7250	-7.31	20240409	5970	12.56	20240305	7950	-15.47	20230926	5770	16.46	20230412	5.45	N	003780	500	65 억		184576	N	N	1	N	00	N
100	20240412	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	110	2	1.67	1075651890	161917	46.88	6590	6830	6530	8580	4620	6600	6643.24	1.42	0	39405	7273	6936	6683	6346	6093	6810	6220	65	1980	500	4880	10	1	13000000	872	10.26	1.53	12	1.25	654.00	4385.00	7950	20230926	-15.60	5730	20230411	17.10	7250	-7.45	20240409	5970	12.40	20240305	7950	-15.60	20230926	5770	16.29	20230412	5.45	N	003780	500	65 억		184576	N	N	1	N	00	N
101	20240412	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	100	2	1.52	790845700	119776	34.68	6590	6770	6530	8580	4620	6600	6602.71	1.42	0	35060	7273	6936	6683	6346	6093	6810	6220	65	1980	500	4880	10	1	13000000	871	10.24	1.53	12	0.92	654.00	4385.00	7950	20230926	-15.72	5730	20230411	16.93	7250	-7.59	20240409	5970	12.23	20240305	7950	-15.72	20230926	5770	16.12	20230412	5.45	N	003780	500	65 억		184576	N	N	1	N	00	N
102	20240412	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	10	2	0.15	648754060	98436	28.50	6590	6770	6530	8580	4620	6600	6590.61	1.42	0	20636	7273	6936	6683	6346	6093	6810	6220	65	1980	500	4880	10	1	13000000	859	10.11	1.51	12	0.76	654.00	4385.00	7950	20230926	-16.86	5730	20230411	15.36	7250	-8.83	20240409	5970	10.72	20240305	7950	-16.86	20230926	5770	14.56	20230412	5.45	N	003780	500	65 억		184576	N	N	1	N	00	N
103	20240412	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	10	2	0.15	486206650	73826	21.38	6590	6770	6530	8580	4620	6600	6585.84	1.42	0	9960	7273	6936	6683	6346	6093	6810	6220	65	1980	500	4880	10	1	13000000	859	10.11	1.51	12	0.57	654.00	4385.00	7950	20230926	-16.86	5730	20230411	15.36	7250	-8.83	20240409	5970	10.72	20240305	7950	-16.86	20230926	5770	14.56	20230412	5.45	N	003780	500	65 억		184576	N	N	1	N	00	N
104	20240412	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	0	3	0.00	404430940	61441	17.79	6590	6770	6530	8580	4620	6600	6582.42	1.42	0	7914	7273	6936	6683	6346	6093	6810	6220	65	1980	500	4880	10	1	13000000	858	10.09	1.51	12	0.47	654.00	4385.00	7950	20230926	-16.98	5730	20230411	15.18	7250	-8.97	20240409	5970	10.55	20240305	7950	-16.98	20230926	5770	14.38	20230412	5.45	N	003780	500	65 억		184576	N	N	1	N	00	N
105	20240412	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	40	2	0.61	16918490	2566	0.74	6590	6640	6580	8580	4620	6600	6593.24	1.42	0	1181	7273	6936	6683	6346	6093	6810	6220	65	1980	500	4880	10	1	13000000	863	10.15	1.51	12	0.02	654.00	4385.00	7950	20230926	-16.48	5730	20230411	15.88	7250	-8.41	20240409	5970	11.22	20240305	7950	-16.48	20230926	5770	15.08	20230412	5.45	N	003780	500	65 억		184576	N	N	1	N	00	N
106	20240411	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-370	5	-5.31	2314657830	344816	158.02	6990	7020	6430	9060	4880	6970	6709.95	1.74	0	-39314	7396	7182	7036	6822	6676	7110	6750	65	2090	500	5150	10	1	13000000	858	10.09	1.51	12	2.65	654.00	4385.00	7950	20230926	-16.98	5730	20230411	15.18	7250	-8.97	20240409	5970	10.55	20240305	7950	-16.98	20230926	5730	15.18	20230411	5.47	N	003780	500	65 억		226711	N	N	1	N	00	N
107	20240411	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-280	5	-4.02	2180354180	324619	148.76	6990	7020	6430	9060	4880	6970	6713.72	1.74	0	-41372	7396	7182	7036	6822	6676	7110	6750	65	2090	500	5150	10	1	13000000	870	10.23	1.53	12	2.50	654.00	4385.00	7950	20230926	-15.85	5730	20230411	16.75	7250	-7.72	20240409	5970	12.06	20240305	7950	-15.85	20230926	5730	16.75	20230411	5.47	N	003780	500	65 억		226711	N	N	56	N	00	N
108	20240411	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-140	5	-2.01	2081307430	309887	142.01	6990	7020	6430	9060	4880	6970	6713.26	1.74	0	-41846	7396	7182	7036	6822	6676	7110	6750	65	2090	500	5150	10	1	13000000	888	10.44	1.56	12	2.38	654.00	4385.00	7950	20230926	-14.09	5730	20230411	19.20	7250	-5.79	20240409	5970	14.41	20240305	7950	-14.09	20230926	5730	19.20	20230411	5.47	N	003780	500	65 억		226711	N	N	56	N	00	N
109	20240411	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	-160	5	-2.30	2007388790	299114	137.07	6990	7020	6430	9060	4880	6970	6707.86	1.74	0	-39173	7396	7182	7036	6822	6676	7110	6750	65	2090	500	5150	10	1	13000000	885	10.41	1.55	12	2.30	654.00	4385.00	7950	20230926	-14.34	5730	20230411	18.85	7250	-6.07	20240409	5970	14.07	20240305	7950	-14.34	20230926	5730	18.85	20230411	5.47	N	003780	500	65 억		226711	N	N	56	N	00	N
110	20240411	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	-230	5	-3.30	1845343140	275254	126.14	6990	7020	6430	9060	4880	6970	6700.50	1.74	0	-37430	7396	7182	7036	6822	6676	7110	6750	65	2090	500	5150	10	1	13000000	876	10.31	1.54	12	2.12	654.00	4385.00	7950	20230926	-15.22	5730	20230411	17.63	7250	-7.03	20240409	5970	12.90	20240305	7950	-15.22	20230926	5730	17.63	20230411	5.47	N	003780	500	65 억		226711	N	N	56	N	00	N
111	20240411	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	-200	5	-2.87	1671566000	249387	114.29	6990	7020	6430	9060	4880	6970	6698.65	1.74	0	-30664	7396	7182	7036	6822	6676	7110	6750	65	2090	500	5150	10	1	13000000	880	10.35	1.54	12	1.92	654.00	4385.00	7950	20230926	-14.84	5730	20230411	18.15	7250	-6.62	20240409	5970	13.40	20240305	7950	-14.84	20230926	5730	18.15	20230411	5.47	N	003780	500	65 억		226711	N	N	56	N	00	N
112	20240411	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	-220	5	-3.16	1459229270	218339	100.06	6990	7020	6430	9060	4880	6970	6678.35	1.74	0	-30622	7396	7182	7036	6822	6676	7110	6750	65	2090	500	5150	10	1	13000000	878	10.32	1.54	12	1.68	654.00	4385.00	7950	20230926	-15.09	5730	20230411	17.80	7250	-6.90	20240409	5970	13.07	20240305	7950	-15.09	20230926	5730	17.80	20230411	5.47	N	003780	500	65 억		226711	N	N	56	N	00	N
113	20240411	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	-180	5	-2.58	322542880	46351	21.24	6990	7020	6780	9060	4880	6970	6957.72	1.74	0	-141	7396	7182	7036	6822	6676	7110	6750	65	2090	500	5150	10	1	13000000	883	10.38	1.55	12	0.36	654.00	4385.00	7950	20230926	-14.59	5730	20230411	18.50	7250	-6.34	20240409	5970	13.74	20240305	7950	-14.59	20230926	5730	18.50	20230411	5.47	N	003780	500	65 억		226711	N	N	56	N	00	N
114	20240409	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-100	5	-1.41	1538231910	217890	143.06	7000	7250	6890	9190	4950	7070	7059.65	1.99	0	-29687	7296	7182	6956	6842	6616	7240	6900	65	2120	500	5230	10	1	13000000	906	10.66	1.59	12	1.68	654.00	4385.00	7950	20230926	-12.33	5730	20230411	21.64	7250	-3.86	20240409	5970	16.75	20240305	7950	-12.33	20230926	5730	21.64	20230411	5.32	N	003780	500	65 억		259131	N	N	56	N	00	N
115	20240409	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-120	5	-1.70	1316724760	185980	122.11	7000	7250	6900	9190	4950	7070	7079.96	1.99	0	-24705	7296	7182	6956	6842	6616	7240	6900	65	2120	500	5230	10	1	13000000	904	10.63	1.58	12	1.43	654.00	4385.00	7950	20230926	-12.58	5730	20230411	21.29	7250	-4.14	20240409	5970	16.42	20240305	7950	-12.58	20230926	5730	21.29	20230411	5.32	N	003780	500	65 억		259131	N	N	0	N	00	N
116	20240409	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	30	2	0.42	1081601860	152273	99.98	7000	7250	6960	9190	4950	7070	7103.20	1.99	0	-12809	7296	7182	6956	6842	6616	7240	6900	65	2120	500	5230	10	1	13000000	923	10.86	1.62	12	1.17	654.00	4385.00	7950	20230926	-10.69	5730	20230411	23.91	7250	-2.07	20240409	5970	18.93	20240305	7950	-10.69	20230926	5730	23.91	20230411	5.32	N	003780	500	65 억		259131	N	N	0	N	00	N
117	20240409	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-50	5	-0.71	964760350	135743	89.12	7000	7250	6960	9190	4950	7070	7107.45	1.99	0	-8596	7296	7182	6956	6842	6616	7240	6900	65	2120	500	5230	10	1	13000000	913	10.73	1.60	12	1.04	654.00	4385.00	7950	20230926	-11.70	5730	20230411	22.51	7250	-3.17	20240409	5970	17.59	20240305	7950	-11.70	20230926	5730	22.51	20230411	5.32	N	003780	500	65 억		259131	N	N	0	N	00	N
118	20240409	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-60	5	-0.85	880819640	123757	81.25	7000	7250	7000	9190	4950	7070	7117.60	1.99	0	-4647	7296	7182	6956	6842	6616	7240	6900	65	2120	500	5230	10	1	13000000	911	10.72	1.60	12	0.95	654.00	4385.00	7950	20230926	-11.82	5730	20230411	22.34	7250	-3.31	20240409	5970	17.42	20240305	7950	-11.82	20230926	5730	22.34	20230411	5.32	N	003780	500	65 억		259131	N	N	0	N	00	N
119	20240409	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	30	2	0.42	779173080	109338	71.79	7000	7250	7000	9190	4950	7070	7126.64	1.99	0	-678	7296	7182	6956	6842	6616	7240	6900	65	2120	500	5230	10	1	13000000	923	10.86	1.62	12	0.84	654.00	4385.00	7950	20230926	-10.69	5730	20230411	23.91	7250	-2.07	20240409	5970	18.93	20240305	7950	-10.69	20230926	5730	23.91	20230411	5.32	N	003780	500	65 억		259131	N	N	0	N	00	N
120	20240409	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7210	140	2	1.98	499075930	69856	45.87	7000	7250	7000	9190	4950	7070	7145.10	1.99	0	461	7296	7182	6956	6842	6616	7240	6900	65	2120	500	5230	10	1	13000000	937	11.02	1.64	12	0.54	654.00	4385.00	7950	20230926	-9.31	5730	20230411	25.83	7250	-0.55	20240409	5970	20.77	20240305	7950	-9.31	20230926	5730	25.83	20230411	5.32	N	003780	500	65 억		259131	N	N	0	N	00	N
121	20240409	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-20	5	-0.28	6509880	923	0.61	7000	7050	7000	9190	4950	7070	7001.90	1.99	0	8	7296	7182	6956	6842	6616	7240	6900	65	2120	500	5230	10	1	13000000	917	10.78	1.61	12	0.01	654.00	4385.00	7950	20230926	-11.32	5730	20230411	23.04	7170	-1.67	20240326	5970	18.09	20240305	7950	-11.32	20230926	5730	23.04	20230411	5.32	N	003780	500	65 억		259131	N	N	0	N	00	N
122	20240408	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	240	2	3.51	1055728330	151975	144.47	6900	7070	6730	8870	4790	6830	6945.96	1.98	0	-2341	6930	6880	6780	6730	6630	6905	6755	65	2040	500	5050	10	1	13000000	919	10.81	1.61	12	1.17	654.00	4385.00	7950	20230926	-11.07	5730	20230411	23.39	7170	-1.39	20240326	5970	18.43	20240305	7950	-11.07	20230926	5730	23.39	20230411	5.30	N	003780	500	65 억		257434	N	N	140	N	00	N
123	20240408	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	170	2	2.49	942516620	135899	129.19	6900	7040	6730	8870	4790	6830	6935.42	1.98	0	-519	6930	6880	6780	6730	6630	6905	6755	65	2040	500	5050	10	1	13000000	910	10.70	1.60	12	1.05	654.00	4385.00	7950	20230926	-11.95	5730	20230411	22.16	7170	-2.37	20240326	5970	17.25	20240305	7950	-11.95	20230926	5730	22.16	20230411	5.30	N	003780	500	65 억		257434	N	N	140	N	00	N
124	20240408	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	150	2	2.20	546999430	79356	75.44	6900	7010	6730	8870	4790	6830	6892.98	1.98	0	-5767	6930	6880	6780	6730	6630	6905	6755	65	2040	500	5050	10	1	13000000	907	10.67	1.59	12	0.61	654.00	4385.00	7950	20230926	-12.20	5730	20230411	21.82	7170	-2.65	20240326	5970	16.92	20240305	7950	-12.20	20230926	5730	21.82	20230411	5.30	N	003780	500	65 억		257434	N	N	140	N	00	N
125	20240408	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	90	2	1.32	343928920	50231	47.75	6900	6970	6730	8870	4790	6830	6846.95	1.98	0	-2215	6930	6880	6780	6730	6630	6905	6755	65	2040	500	5050	10	1	13000000	900	10.58	1.58	12	0.39	654.00	4385.00	7950	20230926	-12.96	5730	20230411	20.77	7170	-3.49	20240326	5970	15.91	20240305	7950	-12.96	20230926	5730	20.77	20230411	5.30	N	003780	500	65 억		257434	N	N	140	N	00	N
126	20240408	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	0	3	0.00	223792460	32795	31.18	6900	6900	6730	8870	4790	6830	6823.98	1.98	0	-5140	6930	6880	6780	6730	6630	6905	6755	65	2040	500	5050	10	1	13000000	888	10.44	1.56	12	0.25	654.00	4385.00	7950	20230926	-14.09	5730	20230411	19.20	7170	-4.74	20240326	5970	14.41	20240305	7950	-14.09	20230926	5730	19.20	20230411	5.30	N	003780	500	65 억		257434	N	N	140	N	00	N
127	20240408	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	0	3	0.00	205798570	30152	28.66	6900	6900	6730	8870	4790	6830	6825.37	1.98	0	-4227	6930	6880	6780	6730	6630	6905	6755	65	2040	500	5050	10	1	13000000	888	10.44	1.56	12	0.23	654.00	4385.00	7950	20230926	-14.09	5730	20230411	19.20	7170	-4.74	20240326	5970	14.41	20240305	7950	-14.09	20230926	5730	19.20	20230411	5.30	N	003780	500	65 억		257434	N	N	140	N	00	N
128	20240408	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	10	2	0.15	175922870	25775	24.50	6900	6900	6730	8870	4790	6830	6825.33	1.98	0	-1427	6930	6880	6780	6730	6630	6905	6755	65	2040	500	5050	10	1	13000000	889	10.46	1.56	12	0.20	654.00	4385.00	7950	20230926	-13.96	5730	20230411	19.37	7170	-4.60	20240326	5970	14.57	20240305	7950	-13.96	20230926	5730	19.37	20230411	5.30	N	003780	500	65 억		257434	N	N	140	N	00	N
129	20240408	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	70	2	1.02	2649600	384	0.37	6900	6900	6900	8870	4790	6830	6900.00	1.98	0	-13	6930	6880	6780	6730	6630	6905	6755	65	2040	500	5050	10	1	13000000	897	10.55	1.57	12	0.00	654.00	4385.00	7950	20230926	-13.21	5730	20230411	20.42	7170	-3.77	20240326	5970	15.58	20240305	7950	-13.21	20230926	5730	20.42	20230411	5.30	N	003780	500	65 억		257434	N	N	140	N	00	N
130	20240405	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	40	2	0.59	706251410	104433	108.78	6790	6830	6680	8820	4760	6790	6762.55	1.83	0	17639	7230	7010	6900	6680	6570	6955	6625	65	2030	500	5020	10	1	13000000	888	10.44	1.56	12	0.80	654.00	4385.00	7950	20230926	-14.09	5730	20230411	19.20	7170	-4.74	20240326	5970	14.41	20240305	7950	-14.09	20230926	5730	19.20	20230411	5.26	N	003780	500	65 억		238138	N	N	140	N	00	N
131	20240405	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	0	3	0.00	642751760	95115	99.08	6790	6830	6680	8820	4760	6790	6757.63	1.83	0	15971	7230	7010	6900	6680	6570	6955	6625	65	2030	500	5020	10	1	13000000	883	10.38	1.55	12	0.73	654.00	4385.00	7950	20230926	-14.59	5730	20230411	18.50	7170	-5.30	20240326	5970	13.74	20240305	7950	-14.59	20230926	5730	18.50	20230411	5.26	N	003780	500	65 억		238138	N	N	2	N	00	N
132	20240405	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	-70	5	-1.03	548471390	81222	84.61	6790	6830	6680	8820	4760	6790	6752.74	1.83	0	19145	7230	7010	6900	6680	6570	6955	6625	65	2030	500	5020	10	1	13000000	874	10.28	1.53	12	0.62	654.00	4385.00	7950	20230926	-15.47	5730	20230411	17.28	7170	-6.28	20240326	5970	12.56	20240305	7950	-15.47	20230926	5730	17.28	20230411	5.26	N	003780	500	65 억		238138	N	N	2	N	00	N
133	20240405	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-10	5	-0.15	452125360	66921	69.71	6790	6830	6680	8820	4760	6790	6756.11	1.83	0	14774	7230	7010	6900	6680	6570	6955	6625	65	2030	500	5020	10	1	13000000	881	10.37	1.55	12	0.51	654.00	4385.00	7950	20230926	-14.72	5730	20230411	18.32	7170	-5.44	20240326	5970	13.57	20240305	7950	-14.72	20230926	5730	18.32	20230411	5.26	N	003780	500	65 억		238138	N	N	2	N	00	N
134	20240405	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	-30	5	-0.44	391090460	57918	60.33	6790	6830	6680	8820	4760	6790	6752.49	1.83	0	9288	7230	7010	6900	6680	6570	6955	6625	65	2030	500	5020	10	1	13000000	879	10.34	1.54	12	0.45	654.00	4385.00	7950	20230926	-14.97	5730	20230411	17.98	7170	-5.72	20240326	5970	13.23	20240305	7950	-14.97	20230926	5730	17.98	20230411	5.26	N	003780	500	65 억		238138	N	N	2	N	00	N
135	20240405	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-60	5	-0.88	316317110	46820	48.77	6790	6830	6680	8820	4760	6790	6756.03	1.83	0	2448	7230	7010	6900	6680	6570	6955	6625	65	2030	500	5020	10	1	13000000	875	10.29	1.53	12	0.36	654.00	4385.00	7950	20230926	-15.35	5730	20230411	17.45	7170	-6.14	20240326	5970	12.73	20240305	7950	-15.35	20230926	5730	17.45	20230411	5.26	N	003780	500	65 억		238138	N	N	2	N	00	N
136	20240405	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	0	3	0.00	162635860	24017	25.02	6790	6830	6720	8820	4760	6790	6771.70	1.83	0	2674	7230	7010	6900	6680	6570	6955	6625	65	2030	500	5020	10	1	13000000	883	10.38	1.55	12	0.18	654.00	4385.00	7950	20230926	-14.59	5730	20230411	18.50	7170	-5.30	20240326	5970	13.74	20240305	7950	-14.59	20230926	5730	18.50	20230411	5.26	N	003780	500	65 억		238138	N	N	2	N	00	N
137	20240405	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	30	2	0.44	4982710	735	0.77	6790	6820	6770	8820	4760	6790	6779.20	1.83	0	498	7230	7010	6900	6680	6570	6955	6625	65	2030	500	5020	10	1	13000000	887	10.43	1.56	12	0.01	654.00	4385.00	7950	20230926	-14.21	5730	20230411	19.02	7170	-4.88	20240326	5970	14.24	20240305	7950	-14.21	20230926	5730	19.02	20230411	5.26	N	003780	500	65 억		238138	N	N	2	N	00	N
138	20240404	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	-200	5	-2.86	661065050	95729	240.21	6970	7120	6790	9080	4900	6990	6905.59	1.79	0	6411	7163	7076	6963	6876	6763	7120	6920	65	2090	500	5170	10	1	13000000	883	10.38	1.55	12	0.74	654.00	4385.00	7950	20230926	-14.59	5730	20230411	18.50	7170	-5.30	20240326	5970	13.74	20240305	7950	-14.59	20230926	5730	18.50	20230411	5.15	N	003780	500	65 억		233192	N	N	2	N	00	N
139	20240404	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-190	5	-2.72	648466950	93875	235.56	6970	7120	6790	9080	4900	6990	6907.77	1.79	0	6446	7163	7076	6963	6876	6763	7120	6920	65	2090	500	5170	10	1	13000000	884	10.40	1.55	12	0.72	654.00	4385.00	7950	20230926	-14.47	5730	20230411	18.67	7170	-5.16	20240326	5970	13.90	20240305	7950	-14.47	20230926	5730	18.67	20230411	5.15	N	003780	500	65 억		233192	N	N	6	N	00	N
140	20240404	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-160	5	-2.29	560765690	80990	203.23	6970	7120	6790	9080	4900	6990	6923.89	1.79	0	2725	7163	7076	6963	6876	6763	7120	6920	65	2090	500	5170	10	1	13000000	888	10.44	1.56	12	0.62	654.00	4385.00	7950	20230926	-14.09	5730	20230411	19.20	7170	-4.74	20240326	5970	14.41	20240305	7950	-14.09	20230926	5730	19.20	20230411	5.15	N	003780	500	65 억		233192	N	N	6	N	00	N
141	20240404	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-160	5	-2.29	525648070	75853	190.34	6970	7120	6790	9080	4900	6990	6929.82	1.79	0	2593	7163	7076	6963	6876	6763	7120	6920	65	2090	500	5170	10	1	13000000	888	10.44	1.56	12	0.58	654.00	4385.00	7950	20230926	-14.09	5730	20230411	19.20	7170	-4.74	20240326	5970	14.41	20240305	7950	-14.09	20230926	5730	19.20	20230411	5.15	N	003780	500	65 억		233192	N	N	6	N	00	N
142	20240404	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-80	5	-1.14	338385720	48421	121.50	6970	7120	6810	9080	4900	6990	6988.41	1.79	0	-5049	7163	7076	6963	6876	6763	7120	6920	65	2090	500	5170	10	1	13000000	898	10.57	1.58	12	0.37	654.00	4385.00	7950	20230926	-13.08	5730	20230411	20.59	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5730	20.59	20230411	5.15	N	003780	500	65 억		233192	N	N	6	N	00	N
143	20240404	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	20	2	0.29	246125410	35069	88.00	6970	7120	6950	9080	4900	6990	7018.32	1.79	0	-3702	7163	7076	6963	6876	6763	7120	6920	65	2090	500	5170	10	1	13000000	911	10.72	1.60	12	0.27	654.00	4385.00	7950	20230926	-11.82	5730	20230411	22.34	7170	-2.23	20240326	5970	17.42	20240305	7950	-11.82	20230926	5730	22.34	20230411	5.15	N	003780	500	65 억		233192	N	N	6	N	00	N
144	20240404	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-20	5	-0.29	149357810	21197	53.19	6970	7120	6970	9080	4900	6990	7046.18	1.79	0	-1391	7163	7076	6963	6876	6763	7120	6920	65	2090	500	5170	10	1	13000000	906	10.66	1.59	12	0.16	654.00	4385.00	7950	20230926	-12.33	5730	20230411	21.64	7170	-2.79	20240326	5970	16.75	20240305	7950	-12.33	20230926	5730	21.64	20230411	5.15	N	003780	500	65 억		233192	N	N	6	N	00	N
145	20240404	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	0	3	0.00	334700	48	0.12	6970	6990	6970	9080	4900	6990	6972.55	1.79	0	-14	7163	7076	6963	6876	6763	7120	6920	65	2090	500	5170	10	1	13000000	909	10.69	1.59	12	0.00	654.00	4385.00	7950	20230926	-12.08	5730	20230411	21.99	7170	-2.51	20240326	5970	17.09	20240305	7950	-12.08	20230926	5730	21.99	20230411	5.15	N	003780	500	65 억		233192	N	N	6	N	00	N
146	20240403	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	30	2	0.43	277038090	39734	52.69	6870	7050	6850	9040	4880	6960	6972.32	1.87	0	-10718	7193	7076	6963	6846	6733	7020	6790	65	2080	500	5150	10	1	13000000	909	10.69	1.59	12	0.31	654.00	4385.00	7950	20230926	-12.08	5730	20230329	21.99	7170	-2.51	20240326	5970	17.09	20240305	7950	-12.08	20230926	5730	21.99	20230411	5.16	N	003780	500	65 억		243552	N	N	6	N	00	N
147	20240403	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	20	2	0.29	260314340	37335	49.50	6870	7050	6850	9040	4880	6960	6972.39	1.87	0	-10850	7193	7076	6963	6846	6733	7020	6790	65	2080	500	5150	10	1	13000000	907	10.67	1.59	12	0.29	654.00	4385.00	7950	20230926	-12.20	5730	20230329	21.82	7170	-2.65	20240326	5970	16.92	20240305	7950	-12.20	20230926	5730	21.82	20230411	5.16	N	003780	500	65 억		243552	N	N	24	N	00	N
148	20240403	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	40	2	0.57	232015140	33287	44.14	6870	7050	6850	9040	4880	6960	6970.14	1.87	0	-8445	7193	7076	6963	6846	6733	7020	6790	65	2080	500	5150	10	1	13000000	910	10.70	1.60	12	0.26	654.00	4385.00	7950	20230926	-11.95	5730	20230329	22.16	7170	-2.37	20240326	5970	17.25	20240305	7950	-11.95	20230926	5730	22.16	20230411	5.16	N	003780	500	65 억		243552	N	N	24	N	00	N
149	20240403	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	40	2	0.57	201088110	28873	38.28	6870	7050	6850	9040	4880	6960	6964.57	1.87	0	-7474	7193	7076	6963	6846	6733	7020	6790	65	2080	500	5150	10	1	13000000	910	10.70	1.60	12	0.22	654.00	4385.00	7950	20230926	-11.95	5730	20230329	22.16	7170	-2.37	20240326	5970	17.25	20240305	7950	-11.95	20230926	5730	22.16	20230411	5.16	N	003780	500	65 억		243552	N	N	24	N	00	N
150	20240403	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	20	2	0.29	160707030	23080	30.60	6870	7050	6850	9040	4880	6960	6963.04	1.87	0	-5030	7193	7076	6963	6846	6733	7020	6790	65	2080	500	5150	10	1	13000000	907	10.67	1.59	12	0.18	654.00	4385.00	7950	20230926	-12.20	5730	20230329	21.82	7170	-2.65	20240326	5970	16.92	20240305	7950	-12.20	20230926	5730	21.82	20230411	5.16	N	003780	500	65 억		243552	N	N	24	N	00	N
151	20240403	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	30	2	0.43	134982890	19399	25.72	6870	7050	6850	9040	4880	6960	6958.24	1.87	0	-3965	7193	7076	6963	6846	6733	7020	6790	65	2080	500	5150	10	1	13000000	909	10.69	1.59	12	0.15	654.00	4385.00	7950	20230926	-12.08	5730	20230329	21.99	7170	-2.51	20240326	5970	17.09	20240305	7950	-12.08	20230926	5730	21.99	20230411	5.16	N	003780	500	65 억		243552	N	N	24	N	00	N
152	20240403	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	40	2	0.57	91535350	13193	17.49	6870	7030	6850	9040	4880	6960	6938.17	1.87	0	-3371	7193	7076	6963	6846	6733	7020	6790	65	2080	500	5150	10	1	13000000	910	10.70	1.60	12	0.10	654.00	4385.00	7950	20230926	-11.95	5730	20230329	22.16	7170	-2.37	20240326	5970	17.25	20240305	7950	-11.95	20230926	5730	22.16	20230411	5.16	N	003780	500	65 억		243552	N	N	24	N	00	N
153	20240403	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-20	5	-0.29	914800	133	0.18	6870	6940	6870	9040	4880	6960	6876.95	1.87	0	-19	7193	7076	6963	6846	6733	7020	6790	65	2080	500	5150	10	1	13000000	902	10.61	1.58	12	0.00	654.00	4385.00	7950	20230926	-12.70	5730	20230329	21.12	7170	-3.21	20240326	5970	16.25	20240305	7950	-12.70	20230926	5730	21.12	20230411	5.16	N	003780	500	65 억		243552	N	N	24	N	00	N
154	20240402	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	60	2	0.87	522797830	75221	122.45	6970	7080	6850	8970	4830	6900	6950.14	1.90	0	-784	7080	6990	6860	6770	6640	7035	6815	65	2070	500	5100	10	1	13000000	905	10.64	1.59	12	0.58	654.00	4385.00	7950	20230926	-12.45	5510	20230328	26.32	7170	-2.93	20240326	5970	16.58	20240305	7950	-12.45	20230926	5730	21.47	20230411	5.27	N	003780	500	65 억		247063	N	N	24	N	00	N
155	20240402	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	40	2	0.58	492751010	70898	115.41	6970	7080	6850	8970	4830	6900	6950.14	1.90	0	-1785	7080	6990	6860	6770	6640	7035	6815	65	2070	500	5100	10	1	13000000	902	10.61	1.58	12	0.55	654.00	4385.00	7950	20230926	-12.70	5510	20230328	25.95	7170	-3.21	20240326	5970	16.25	20240305	7950	-12.70	20230926	5730	21.12	20230411	5.27	N	003780	500	65 억		247063	N	N	0	N	00	N
156	20240402	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	60	2	0.87	465522080	66983	109.04	6970	7080	6850	8970	4830	6900	6949.85	1.90	0	-2582	7080	6990	6860	6770	6640	7035	6815	65	2070	500	5100	10	1	13000000	905	10.64	1.59	12	0.52	654.00	4385.00	7950	20230926	-12.45	5510	20230328	26.32	7170	-2.93	20240326	5970	16.58	20240305	7950	-12.45	20230926	5730	21.47	20230411	5.27	N	003780	500	65 억		247063	N	N	0	N	00	N
157	20240402	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	80	2	1.16	377969150	54512	88.74	6970	7020	6850	8970	4830	6900	6933.69	1.90	0	-1666	7080	6990	6860	6770	6640	7035	6815	65	2070	500	5100	10	1	13000000	907	10.67	1.59	12	0.42	654.00	4385.00	7950	20230926	-12.20	5510	20230328	26.68	7170	-2.65	20240326	5970	16.92	20240305	7950	-12.20	20230926	5730	21.82	20230411	5.27	N	003780	500	65 억		247063	N	N	0	N	00	N
158	20240402	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	40	2	0.58	265576230	38430	62.56	6970	6980	6850	8970	4830	6900	6910.65	1.90	0	-2714	7080	6990	6860	6770	6640	7035	6815	65	2070	500	5100	10	1	13000000	902	10.61	1.58	12	0.30	654.00	4385.00	7950	20230926	-12.70	5510	20230328	25.95	7170	-3.21	20240326	5970	16.25	20240305	7950	-12.70	20230926	5730	21.12	20230411	5.27	N	003780	500	65 억		247063	N	N	0	N	00	N
159	20240402	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	10	2	0.14	244017890	35321	57.50	6970	6980	6850	8970	4830	6900	6908.58	1.90	0	-1855	7080	6990	6860	6770	6640	7035	6815	65	2070	500	5100	10	1	13000000	898	10.57	1.58	12	0.27	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5730	20.59	20230411	5.27	N	003780	500	65 억		247063	N	N	0	N	00	N
160	20240402	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	10	2	0.14	165458190	23918	38.94	6970	6970	6880	8970	4830	6900	6917.73	1.90	0	-1894	7080	6990	6860	6770	6640	7035	6815	65	2070	500	5100	10	1	13000000	898	10.57	1.58	12	0.18	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5730	20.59	20230411	5.27	N	003780	500	65 억		247063	N	N	0	N	00	N
161	20240402	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	70	2	1.01	536690	77	0.13	6970	6970	6970	8970	4830	6900	6970.00	1.90	0	-11	7080	6990	6860	6770	6640	7035	6815	65	2070	500	5100	10	1	13000000	906	10.66	1.59	12	0.00	654.00	4385.00	7950	20230926	-12.33	5510	20230328	26.50	7170	-2.79	20240326	5970	16.75	20240305	7950	-12.33	20230926	5730	21.64	20230411	5.27	N	003780	500	65 억		247063	N	N	0	N	00	N
162	20240401	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	130	2	1.92	423834120	61428	58.97	6730	6950	6730	8800	4740	6770	6899.69	1.81	0	10011	7076	6922	6776	6622	6476	6850	6550	65	2030	500	5000	10	1	13000000	897	10.55	1.57	12	0.47	654.00	4385.00	7950	20230926	-13.21	5510	20230328	25.23	7170	-3.77	20240326	5970	15.58	20240305	7950	-13.21	20230926	5730	20.42	20230411	5.34	N	003780	500	65 억		235331	N	N	0	N	00	N
163	20240401	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	140	2	2.07	405022020	58705	56.36	6730	6950	6730	8800	4740	6770	6899.28	1.81	0	8943	7076	6922	6776	6622	6476	6850	6550	65	2030	500	5000	10	1	13000000	898	10.57	1.58	12	0.45	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5730	20.59	20230411	5.34	N	003780	500	65 억		235331	N	N	0	N	00	N
164	20240401	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	120	2	1.77	382854330	55493	53.28	6730	6950	6730	8800	4740	6770	6899.15	1.81	0	7964	7076	6922	6776	6622	6476	6850	6550	65	2030	500	5000	10	1	13000000	896	10.54	1.57	12	0.43	654.00	4385.00	7950	20230926	-13.33	5510	20230328	25.05	7170	-3.91	20240326	5970	15.41	20240305	7950	-13.33	20230926	5730	20.24	20230411	5.34	N	003780	500	65 억		235331	N	N	0	N	00	N
165	20240401	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	150	2	2.22	358413790	51950	49.88	6730	6950	6730	8800	4740	6770	6899.21	1.81	0	7842	7076	6922	6776	6622	6476	6850	6550	65	2030	500	5000	10	1	13000000	900	10.58	1.58	12	0.40	654.00	4385.00	7950	20230926	-12.96	5510	20230328	25.59	7170	-3.49	20240326	5970	15.91	20240305	7950	-12.96	20230926	5730	20.77	20230411	5.34	N	003780	500	65 억		235331	N	N	0	N	00	N
166	20240401	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	150	2	2.22	304157900	44104	42.34	6730	6950	6730	8800	4740	6770	6896.38	1.81	0	7041	7076	6922	6776	6622	6476	6850	6550	65	2030	500	5000	10	1	13000000	900	10.58	1.58	12	0.34	654.00	4385.00	7950	20230926	-12.96	5510	20230328	25.59	7170	-3.49	20240326	5970	15.91	20240305	7950	-12.96	20230926	5730	20.77	20230411	5.34	N	003780	500	65 억		235331	N	N	0	N	00	N
167	20240401	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	150	2	2.22	268928930	39008	37.45	6730	6950	6730	8800	4740	6770	6894.20	1.81	0	5016	7076	6922	6776	6622	6476	6850	6550	65	2030	500	5000	10	1	13000000	900	10.58	1.58	12	0.30	654.00	4385.00	7950	20230926	-12.96	5510	20230328	25.59	7170	-3.49	20240326	5970	15.91	20240305	7950	-12.96	20230926	5730	20.77	20230411	5.34	N	003780	500	65 억		235331	N	N	0	N	00	N
168	20240401	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	180	2	2.66	229394630	33291	31.96	6730	6950	6730	8800	4740	6770	6890.59	1.81	0	3572	7076	6922	6776	6622	6476	6850	6550	65	2030	500	5000	10	1	13000000	904	10.63	1.58	12	0.26	654.00	4385.00	7950	20230926	-12.58	5510	20230328	26.13	7170	-3.07	20240326	5970	16.42	20240305	7950	-12.58	20230926	5730	21.29	20230411	5.34	N	003780	500	65 억		235331	N	N	0	N	00	N
169	20240401	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-40	5	-0.59	3937050	585	0.56	6730	6730	6730	8800	4740	6770	6730.00	1.81	0	-59	7076	6922	6776	6622	6476	6850	6550	65	2030	500	5000	10	1	13000000	875	10.29	1.53	12	0.00	654.00	4385.00	7950	20230926	-15.35	5510	20230328	22.14	7170	-6.14	20240326	5970	12.73	20240305	7950	-15.35	20230926	5730	17.45	20230411	5.34	N	003780	500	65 억		235331	N	N	0	N	00	N