KissMeData/004840/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	160205	57	100.00	KOSPI		화학	N	N	N	N		N	5910	40	2	0.68	381221660	64146	343.17	5870	6090	5800	7630	4110	5870	5943.03	1.56	0	2341	5970	5920	5840	5790	5710	5945	5815	100	1760	500	3750	10	1	19930000	1178	7.67	0.31	12	0.32	771.00	19132.00	8440	20240228	-29.98	4145	20230426	42.58	8440	-29.98	20240228	5140	14.98	20240129	8440	-29.98	20240228	4305	37.28	20230504	1.50	N	004840	500	99 억		311448	N	N	1	N	00	N
3	20240430	150205	57	100.00	KOSPI		화학	N	N	N	N		N	5910	40	2	0.68	374151740	62949	336.77	5870	6090	5800	7630	4110	5870	5943.73	1.56	0	2608	5970	5920	5840	5790	5710	5945	5815	100	1760	500	3750	10	1	19930000	1178	7.67	0.31	12	0.32	771.00	19132.00	8440	20240228	-29.98	4145	20230426	42.58	8440	-29.98	20240228	5140	14.98	20240129	8440	-29.98	20240228	4305	37.28	20230504	1.50	N	004840	500	99 억		311448	N	N	1	N	00	N
4	20240430	140204	57	100.00	KOSPI		화학	N	N	N	N		N	5910	40	2	0.68	357903650	60188	322.00	5870	6090	5800	7630	4110	5870	5946.43	1.56	0	2184	5970	5920	5840	5790	5710	5945	5815	100	1760	500	3750	10	1	19930000	1178	7.67	0.31	12	0.30	771.00	19132.00	8440	20240228	-29.98	4145	20230426	42.58	8440	-29.98	20240228	5140	14.98	20240129	8440	-29.98	20240228	4305	37.28	20230504	1.50	N	004840	500	99 억		311448	N	N	1	N	00	N
5	20240430	130204	57	100.00	KOSPI		화학	N	N	N	N		N	5950	80	2	1.36	292781760	49138	262.88	5870	6090	5800	7630	4110	5870	5958.36	1.56	0	-2241	5970	5920	5840	5790	5710	5945	5815	100	1760	500	3750	10	1	19930000	1186	7.72	0.31	12	0.25	771.00	19132.00	8440	20240228	-29.50	4145	20230426	43.55	8440	-29.50	20240228	5140	15.76	20240129	8440	-29.50	20240228	4305	38.21	20230504	1.50	N	004840	500	99 억		311448	N	N	1	N	00	N
6	20240430	120205	57	100.00	KOSPI		화학	N	N	N	N		N	5940	70	2	1.19	274707260	46111	246.69	5870	6090	5800	7630	4110	5870	5957.52	1.56	0	-2015	5970	5920	5840	5790	5710	5945	5815	100	1760	500	3750	10	1	19930000	1184	7.70	0.31	12	0.23	771.00	19132.00	8440	20240228	-29.62	4145	20230426	43.31	8440	-29.62	20240228	5140	15.56	20240129	8440	-29.62	20240228	4305	37.98	20230504	1.50	N	004840	500	99 억		311448	N	N	1	N	00	N
7	20240430	110204	57	100.00	KOSPI		화학	N	N	N	N		N	5900	30	2	0.51	243529270	40838	218.48	5870	6090	5800	7630	4110	5870	5963.30	1.56	0	-4870	5970	5920	5840	5790	5710	5945	5815	100	1760	500	3750	10	1	19930000	1176	7.65	0.31	12	0.20	771.00	19132.00	8440	20240228	-30.09	4145	20230426	42.34	8440	-30.09	20240228	5140	14.79	20240129	8440	-30.09	20240228	4305	37.05	20230504	1.50	N	004840	500	99 억		311448	N	N	1	N	00	N
8	20240430	100202	57	100.00	KOSPI		화학	N	N	N	N		N	5970	100	2	1.70	177542140	29619	158.46	5870	6090	5860	7630	4110	5870	5994.20	1.56	0	-4232	5970	5920	5840	5790	5710	5945	5815	100	1760	500	3750	10	1	19930000	1190	7.74	0.31	12	0.15	771.00	19132.00	8440	20240228	-29.27	4145	20230426	44.03	8440	-29.27	20240228	5140	16.15	20240129	8440	-29.27	20240228	4305	38.68	20230504	1.50	N	004840	500	99 억		311448	N	N	1	N	00	N
9	20240430	090209	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-10	5	-0.17	3452370	588	3.15	5870	5930	5860	7630	4110	5870	5871.38	1.56	0	-511	5970	5920	5840	5790	5710	5945	5815	100	1760	500	3750	10	1	19930000	1168	7.60	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.57	4145	20230426	41.38	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4305	36.12	20230504	1.50	N	004840	500	99 억		311448	N	N	1	N	00	N
10	20240429	160203	57	100.00	KOSPI		화학	N	N	N	N		N	5870	110	2	1.91	108840830	18657	63.96	5760	5890	5760	7480	4040	5760	5835.18	1.52	0	5480	5853	5806	5733	5686	5613	5770	5650	100	1720	500	3680	10	1	19930000	1170	7.61	0.31	12	0.09	771.00	19132.00	8440	20240228	-30.45	4145	20230426	41.62	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4305	36.35	20230504	1.51	N	004840	500	99 억		303826	N	N	1	N	00	N
11	20240429	150204	57	100.00	KOSPI		화학	N	N	N	N		N	5870	110	2	1.91	99730150	17105	58.64	5760	5890	5760	7480	4040	5760	5831.93	1.52	0	5397	5853	5806	5733	5686	5613	5770	5650	100	1720	500	3680	10	1	19930000	1170	7.61	0.31	12	0.09	771.00	19132.00	8440	20240228	-30.45	4145	20230426	41.62	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4305	36.35	20230504	1.51	N	004840	500	99 억		303826	N	N	5	N	00	N
12	20240429	140203	57	100.00	KOSPI		화학	N	N	N	N		N	5810	50	2	0.87	76361590	13110	44.94	5760	5860	5760	7480	4040	5760	5826.45	1.52	0	5953	5853	5806	5733	5686	5613	5770	5650	100	1720	500	3680	10	1	19930000	1158	7.54	0.30	12	0.07	771.00	19132.00	8440	20240228	-31.16	4145	20230426	40.17	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4305	34.96	20230504	1.51	N	004840	500	99 억		303826	N	N	5	N	00	N
13	20240429	130204	57	100.00	KOSPI		화학	N	N	N	N		N	5850	90	2	1.56	71692130	12308	42.20	5760	5860	5760	7480	4040	5760	5826.73	1.52	0	5508	5853	5806	5733	5686	5613	5770	5650	100	1720	500	3680	10	1	19930000	1166	7.59	0.31	12	0.06	771.00	19132.00	8440	20240228	-30.69	4145	20230426	41.13	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4305	35.89	20230504	1.51	N	004840	500	99 억		303826	N	N	5	N	00	N
14	20240429	120204	57	100.00	KOSPI		화학	N	N	N	N		N	5830	70	2	1.22	59532840	10226	35.06	5760	5850	5760	7480	4040	5760	5823.89	1.52	0	4958	5853	5806	5733	5686	5613	5770	5650	100	1720	500	3680	10	1	19930000	1162	7.56	0.30	12	0.05	771.00	19132.00	8440	20240228	-30.92	4145	20230426	40.65	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4305	35.42	20230504	1.51	N	004840	500	99 억		303826	N	N	5	N	00	N
15	20240429	110204	57	100.00	KOSPI		화학	N	N	N	N		N	5810	50	2	0.87	55468310	9528	32.66	5760	5850	5760	7480	4040	5760	5823.95	1.52	0	4790	5853	5806	5733	5686	5613	5770	5650	100	1720	500	3680	10	1	19930000	1158	7.54	0.30	12	0.05	771.00	19132.00	8440	20240228	-31.16	4145	20230426	40.17	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4305	34.96	20230504	1.51	N	004840	500	99 억		303826	N	N	5	N	00	N
16	20240429	100204	57	100.00	KOSPI		화학	N	N	N	N		N	5830	70	2	1.22	42632830	7324	25.11	5760	5850	5760	7480	4040	5760	5824.02	1.52	0	3831	5853	5806	5733	5686	5613	5770	5650	100	1720	500	3680	10	1	19930000	1162	7.56	0.30	12	0.04	771.00	19132.00	8440	20240228	-30.92	4145	20230426	40.65	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4305	35.42	20230504	1.51	N	004840	500	99 억		303826	N	N	5	N	00	N
17	20240429	090204	57	100.00	KOSPI		화학	N	N	N	N		N	5790	30	2	0.52	3657990	634	2.17	5760	5790	5760	7480	4040	5760	5781.50	1.52	0	164	5853	5806	5733	5686	5613	5770	5650	100	1720	500	3680	10	1	19930000	1154	7.51	0.30	12	0.00	771.00	19132.00	8440	20240228	-31.40	4145	20230426	39.69	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4305	34.49	20230504	1.51	N	004840	500	99 억		303826	N	N	5	N	00	N
18	20240426	160203	57	100.00	KOSPI		화학	N	N	N	N		N	5760	40	2	0.70	166758170	29164	103.32	5770	5780	5660	7430	4010	5720	5717.95	1.49	0	7407	5953	5836	5773	5656	5593	5805	5625	100	1710	500	3660	10	1	19930000	1148	7.47	0.30	12	0.15	771.00	19132.00	8440	20240228	-31.75	4145	20230426	38.96	8440	-31.75	20240228	5140	12.06	20240129	8440	-31.75	20240228	4145	38.96	20230426	1.53	N	004840	500	99 억		295964	N	N	5	N	00	N
19	20240426	150204	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	158638720	27752	98.32	5770	5780	5660	7430	4010	5720	5716.30	1.49	0	6839	5953	5836	5773	5656	5593	5805	5625	100	1710	500	3660	10	1	19930000	1144	7.44	0.30	12	0.14	771.00	19132.00	8440	20240228	-31.99	4145	20230426	38.48	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4145	38.48	20230426	1.53	N	004840	500	99 억		295964	N	N	0	N	00	N
20	20240426	140203	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	136003830	23805	84.34	5770	5780	5660	7430	4010	5720	5713.25	1.49	0	4260	5953	5836	5773	5656	5593	5805	5625	100	1710	500	3660	10	1	19930000	1144	7.44	0.30	12	0.12	771.00	19132.00	8440	20240228	-31.99	4145	20230426	38.48	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4145	38.48	20230426	1.53	N	004840	500	99 억		295964	N	N	0	N	00	N
21	20240426	130203	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	116515750	20390	72.24	5770	5780	5660	7430	4010	5720	5714.36	1.49	0	4226	5953	5836	5773	5656	5593	5805	5625	100	1710	500	3660	10	1	19930000	1144	7.44	0.30	12	0.10	771.00	19132.00	8440	20240228	-31.99	4145	20230426	38.48	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4145	38.48	20230426	1.53	N	004840	500	99 억		295964	N	N	0	N	00	N
22	20240426	120203	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	65367920	11405	40.41	5770	5780	5690	7430	4010	5720	5731.51	1.49	0	2395	5953	5836	5773	5656	5593	5805	5625	100	1710	500	3660	10	1	19930000	1144	7.44	0.30	12	0.06	771.00	19132.00	8440	20240228	-31.99	4145	20230426	38.48	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4145	38.48	20230426	1.53	N	004840	500	99 억		295964	N	N	0	N	00	N
23	20240426	110204	57	100.00	KOSPI		화학	N	N	N	N		N	5720	0	3	0.00	60520310	10559	37.41	5770	5780	5690	7430	4010	5720	5731.63	1.49	0	2692	5953	5836	5773	5656	5593	5805	5625	100	1710	500	3660	10	1	19930000	1140	7.42	0.30	12	0.05	771.00	19132.00	8440	20240228	-32.23	4145	20230426	38.00	8440	-32.23	20240228	5140	11.28	20240129	8440	-32.23	20240228	4145	38.00	20230426	1.53	N	004840	500	99 억		295964	N	N	0	N	00	N
24	20240426	100203	57	100.00	KOSPI		화학	N	N	N	N		N	5780	60	2	1.05	26563260	4634	16.42	5770	5780	5690	7430	4010	5720	5732.25	1.49	0	808	5953	5836	5773	5656	5593	5805	5625	100	1710	500	3660	10	1	19930000	1152	7.50	0.30	12	0.02	771.00	19132.00	8440	20240228	-31.52	4145	20230426	39.45	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4145	39.45	20230426	1.53	N	004840	500	99 억		295964	N	N	0	N	00	N
25	20240426	090204	57	100.00	KOSPI		화학	N	N	N	N		N	5720	0	3	0.00	6121240	1067	3.78	5770	5780	5720	7430	4010	5720	5736.87	1.49	0	-178	5953	5836	5773	5656	5593	5805	5625	100	1710	500	3660	10	1	19930000	1140	7.42	0.30	12	0.01	771.00	19132.00	8440	20240228	-32.23	4145	20230426	38.00	8440	-32.23	20240228	5140	11.28	20240129	8440	-32.23	20240228	4145	38.00	20230426	1.53	N	004840	500	99 억		295964	N	N	0	N	00	N
26	20240425	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-170	5	-2.89	162767150	28098	60.10	5890	5890	5710	7650	4130	5890	5793.30	1.50	0	-2643	6043	5966	5873	5796	5703	6005	5835	100	1760	500	3760	10	1	19930000	1140	7.42	0.30	12	0.14	771.00	19132.00	8440	20240228	-32.23	4145	20230426	38.00	8440	-32.23	20240228	5140	11.28	20240129	8440	-32.23	20240228	4145	38.00	20230426	1.52	N	004840	500	99 억		298542	N	N	1	N	00	N
27	20240425	150203	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-170	5	-2.89	148871150	25667	54.90	5890	5890	5720	7650	4130	5890	5800.10	1.50	0	-2898	6043	5966	5873	5796	5703	6005	5835	100	1760	500	3760	10	1	19930000	1140	7.42	0.30	12	0.13	771.00	19132.00	8440	20240228	-32.23	4145	20230426	38.00	8440	-32.23	20240228	5140	11.28	20240129	8440	-32.23	20240228	4145	38.00	20230426	1.52	N	004840	500	99 억		298542	N	N	1	N	00	N
28	20240425	140203	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-130	5	-2.21	118939800	20460	43.76	5890	5890	5760	7650	4130	5890	5813.28	1.50	0	-456	6043	5966	5873	5796	5703	6005	5835	100	1760	500	3760	10	1	19930000	1148	7.47	0.30	12	0.10	771.00	19132.00	8440	20240228	-31.75	4145	20230426	38.96	8440	-31.75	20240228	5140	12.06	20240129	8440	-31.75	20240228	4145	38.96	20230426	1.52	N	004840	500	99 억		298542	N	N	1	N	00	N
29	20240425	130203	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-130	5	-2.21	109173730	18767	40.14	5890	5890	5760	7650	4130	5890	5817.32	1.50	0	-324	6043	5966	5873	5796	5703	6005	5835	100	1760	500	3760	10	1	19930000	1148	7.47	0.30	12	0.09	771.00	19132.00	8440	20240228	-31.75	4145	20230426	38.96	8440	-31.75	20240228	5140	12.06	20240129	8440	-31.75	20240228	4145	38.96	20230426	1.52	N	004840	500	99 억		298542	N	N	1	N	00	N
30	20240425	120202	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-110	5	-1.87	94922720	16297	34.86	5890	5890	5780	7650	4130	5890	5824.55	1.50	0	418	6043	5966	5873	5796	5703	6005	5835	100	1760	500	3760	10	1	19930000	1152	7.50	0.30	12	0.08	771.00	19132.00	8440	20240228	-31.52	4145	20230426	39.45	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4145	39.45	20230426	1.52	N	004840	500	99 억		298542	N	N	1	N	00	N
31	20240425	110202	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-60	5	-1.02	79039310	13557	29.00	5890	5890	5800	7650	4130	5890	5830.15	1.50	0	411	6043	5966	5873	5796	5703	6005	5835	100	1760	500	3760	10	1	19930000	1162	7.56	0.30	12	0.07	771.00	19132.00	8440	20240228	-30.92	4145	20230426	40.65	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4145	40.65	20230426	1.52	N	004840	500	99 억		298542	N	N	1	N	00	N
32	20240425	100203	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-20	5	-0.34	56885700	9744	20.84	5890	5890	5800	7650	4130	5890	5838.02	1.50	0	-501	6043	5966	5873	5796	5703	6005	5835	100	1760	500	3760	10	1	19930000	1170	7.61	0.31	12	0.05	771.00	19132.00	8440	20240228	-30.45	4145	20230426	41.62	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4145	41.62	20230426	1.52	N	004840	500	99 억		298542	N	N	1	N	00	N
33	20240425	090203	57	100.00	KOSPI		화학	N	N	N	N		N	5890	0	3	0.00	1727940	294	0.63	5890	5890	5850	7650	4130	5890	5877.35	1.50	0	-153	6043	5966	5873	5796	5703	6005	5835	100	1760	500	3760	10	1	19930000	1174	7.64	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.21	4145	20230426	42.10	8440	-30.21	20240228	5140	14.59	20240129	8440	-30.21	20240228	4145	42.10	20230426	1.52	N	004840	500	99 억		298542	N	N	1	N	00	N
34	20240424	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5890	90	2	1.55	272934420	46711	174.45	5850	5950	5780	7540	4060	5800	5845.18	1.43	0	12592	6033	5916	5833	5716	5633	5875	5675	100	1740	500	3710	10	1	19930000	1174	7.64	0.31	12	0.23	771.00	19132.00	8440	20240228	-30.21	4145	20230426	42.10	8440	-30.21	20240228	5140	14.59	20240129	8440	-30.21	20240228	4145	42.10	20230426	1.53	N	004840	500	99 억		285416	N	N	1	N	00	N
35	20240424	150202	57	100.00	KOSPI		화학	N	N	N	N		N	5880	80	2	1.38	252256840	43197	161.33	5850	5950	5780	7540	4060	5800	5841.83	1.43	0	12224	6033	5916	5833	5716	5633	5875	5675	100	1740	500	3710	10	1	19930000	1172	7.63	0.31	12	0.22	771.00	19132.00	8440	20240228	-30.33	4145	20230426	41.86	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4145	41.86	20230426	1.53	N	004840	500	99 억		285416	N	N	1	N	00	N
36	20240424	140202	57	100.00	KOSPI		화학	N	N	N	N		N	5840	40	2	0.69	217466230	37261	139.16	5850	5950	5780	7540	4060	5800	5838.59	1.43	0	11239	6033	5916	5833	5716	5633	5875	5675	100	1740	500	3710	10	1	19930000	1164	7.57	0.31	12	0.19	771.00	19132.00	8440	20240228	-30.81	4145	20230426	40.89	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4145	40.89	20230426	1.53	N	004840	500	99 억		285416	N	N	1	N	00	N
37	20240424	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5870	70	2	1.21	211631110	36263	135.43	5850	5950	5780	7540	4060	5800	5838.35	1.43	0	10615	6033	5916	5833	5716	5633	5875	5675	100	1740	500	3710	10	1	19930000	1170	7.61	0.31	12	0.18	771.00	19132.00	8440	20240228	-30.45	4145	20230426	41.62	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4145	41.62	20230426	1.53	N	004840	500	99 억		285416	N	N	1	N	00	N
38	20240424	120203	57	100.00	KOSPI		화학	N	N	N	N		N	5870	70	2	1.21	179279510	30735	114.79	5850	5950	5780	7540	4060	5800	5835.64	1.43	0	9217	6033	5916	5833	5716	5633	5875	5675	100	1740	500	3710	10	1	19930000	1170	7.61	0.31	12	0.15	771.00	19132.00	8440	20240228	-30.45	4145	20230426	41.62	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4145	41.62	20230426	1.53	N	004840	500	99 억		285416	N	N	1	N	00	N
39	20240424	110202	57	100.00	KOSPI		화학	N	N	N	N		N	5860	60	2	1.03	135533090	23288	86.97	5850	5880	5780	7540	4060	5800	5821.96	1.43	0	7841	6033	5916	5833	5716	5633	5875	5675	100	1740	500	3710	10	1	19930000	1168	7.60	0.31	12	0.12	771.00	19132.00	8440	20240228	-30.57	4145	20230426	41.38	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4145	41.38	20230426	1.53	N	004840	500	99 억		285416	N	N	1	N	00	N
40	20240424	100202	57	100.00	KOSPI		화학	N	N	N	N		N	5840	40	2	0.69	125297280	21536	80.43	5850	5880	5780	7540	4060	5800	5820.11	1.43	0	8220	6033	5916	5833	5716	5633	5875	5675	100	1740	500	3710	10	1	19930000	1164	7.57	0.31	12	0.11	771.00	19132.00	8440	20240228	-30.81	4145	20230426	40.89	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4145	40.89	20230426	1.53	N	004840	500	99 억		285416	N	N	1	N	00	N
41	20240424	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5880	80	2	1.38	17600560	3025	11.30	5850	5880	5850	7540	4060	5800	5868.59	1.43	0	58	6033	5916	5833	5716	5633	5875	5675	100	1740	500	3710	10	1	19930000	1172	7.63	0.31	12	0.02	771.00	19132.00	8440	20240228	-30.33	4145	20230426	41.86	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4145	41.86	20230426	1.53	N	004840	500	99 억		285416	N	N	1	N	00	N
42	20240423	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-10	5	-0.17	149301390	25707	70.54	5810	5950	5750	7550	4070	5810	5807.82	1.45	0	-4844	5983	5896	5773	5686	5563	5940	5730	100	1740	500	3710	10	1	19930000	1156	7.52	0.30	12	0.13	771.00	19132.00	8440	20240228	-31.28	4145	20230426	39.93	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4145	39.93	20230426	1.51	N	004840	500	99 억		289719	N	N	1	N	00	N
43	20240423	150201	57	100.00	KOSPI		화학	N	N	N	N		N	5820	10	2	0.17	142674020	24565	67.40	5810	5950	5750	7550	4070	5810	5808.02	1.45	0	-5317	5983	5896	5773	5686	5563	5940	5730	100	1740	500	3710	10	1	19930000	1160	7.55	0.30	12	0.12	771.00	19132.00	8440	20240228	-31.04	4145	20230426	40.41	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4145	40.41	20230426	1.51	N	004840	500	99 억		289719	N	N	0	N	00	N
44	20240423	140202	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-10	5	-0.17	128923230	22198	60.91	5810	5950	5750	7550	4070	5810	5807.88	1.45	0	-5529	5983	5896	5773	5686	5563	5940	5730	100	1740	500	3710	10	1	19930000	1156	7.52	0.30	12	0.11	771.00	19132.00	8440	20240228	-31.28	4145	20230426	39.93	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4145	39.93	20230426	1.51	N	004840	500	99 억		289719	N	N	0	N	00	N
45	20240423	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5820	10	2	0.17	124325210	21408	58.74	5810	5950	5750	7550	4070	5810	5807.42	1.45	0	-5410	5983	5896	5773	5686	5563	5940	5730	100	1740	500	3710	10	1	19930000	1160	7.55	0.30	12	0.11	771.00	19132.00	8440	20240228	-31.04	4145	20230426	40.41	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4145	40.41	20230426	1.51	N	004840	500	99 억		289719	N	N	0	N	00	N
46	20240423	120202	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-60	5	-1.03	114675110	19742	54.17	5810	5950	5750	7550	4070	5810	5808.69	1.45	0	-5253	5983	5896	5773	5686	5563	5940	5730	100	1740	500	3710	10	1	19930000	1146	7.46	0.30	12	0.10	771.00	19132.00	8440	20240228	-31.87	4145	20230426	38.72	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4145	38.72	20230426	1.51	N	004840	500	99 억		289719	N	N	0	N	00	N
47	20240423	110201	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-60	5	-1.03	106873270	18388	50.45	5810	5950	5750	7550	4070	5810	5812.12	1.45	0	-4857	5983	5896	5773	5686	5563	5940	5730	100	1740	500	3710	10	1	19930000	1146	7.46	0.30	12	0.09	771.00	19132.00	8440	20240228	-31.87	4145	20230426	38.72	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4145	38.72	20230426	1.51	N	004840	500	99 억		289719	N	N	0	N	00	N
48	20240423	100202	57	100.00	KOSPI		화학	N	N	N	N		N	5830	20	2	0.34	54809370	9385	25.75	5810	5950	5800	7550	4070	5810	5840.10	1.45	0	-160	5983	5896	5773	5686	5563	5940	5730	100	1740	500	3710	10	1	19930000	1162	7.56	0.30	12	0.05	771.00	19132.00	8440	20240228	-30.92	4145	20230426	40.65	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4145	40.65	20230426	1.51	N	004840	500	99 억		289719	N	N	0	N	00	N
49	20240423	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5890	80	2	1.38	6916300	1190	3.27	5810	5890	5810	7550	4070	5810	5812.02	1.45	0	-37	5983	5896	5773	5686	5563	5940	5730	100	1740	500	3710	10	1	19930000	1174	7.64	0.31	12	0.01	771.00	19132.00	8440	20240228	-30.21	4145	20230426	42.10	8440	-30.21	20240228	5140	14.59	20240129	8440	-30.21	20240228	4145	42.10	20230426	1.51	N	004840	500	99 억		289719	N	N	0	N	00	N
50	20240422	160201	57	100.00	KOSPI		화학	N	N	N	N		N	5810	70	2	1.22	209601840	36445	60.39	5730	5860	5650	7460	4020	5740	5751.10	1.44	0	1398	6226	5982	5796	5552	5366	5890	5460	100	1720	500	3670	10	1	19930000	1158	7.54	0.30	12	0.18	771.00	19132.00	8440	20240228	-31.16	4145	20230426	40.17	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4145	40.17	20230426	1.54	N	004840	500	99 억		287311	N	N	0	N	00	N
51	20240422	150201	57	100.00	KOSPI		화학	N	N	N	N		N	5750	10	2	0.17	189579930	32976	54.64	5730	5830	5650	7460	4020	5740	5749.03	1.44	0	1415	6226	5982	5796	5552	5366	5890	5460	100	1720	500	3670	10	1	19930000	1146	7.46	0.30	12	0.17	771.00	19132.00	8440	20240228	-31.87	4145	20230426	38.72	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4145	38.72	20230426	1.54	N	004840	500	99 억		287311	N	N	0	N	00	N
52	20240422	140201	57	100.00	KOSPI		화학	N	N	N	N		N	5790	50	2	0.87	174671520	30386	50.35	5730	5830	5650	7460	4020	5740	5748.42	1.44	0	1615	6226	5982	5796	5552	5366	5890	5460	100	1720	500	3670	10	1	19930000	1154	7.51	0.30	12	0.15	771.00	19132.00	8440	20240228	-31.40	4145	20230426	39.69	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4145	39.69	20230426	1.54	N	004840	500	99 억		287311	N	N	0	N	00	N
53	20240422	130201	57	100.00	KOSPI		화학	N	N	N	N		N	5770	30	2	0.52	167344240	29123	48.26	5730	5830	5650	7460	4020	5740	5746.12	1.44	0	1921	6226	5982	5796	5552	5366	5890	5460	100	1720	500	3670	10	1	19930000	1150	7.48	0.30	12	0.15	771.00	19132.00	8440	20240228	-31.64	4145	20230426	39.20	8440	-31.64	20240228	5140	12.26	20240129	8440	-31.64	20240228	4145	39.20	20230426	1.54	N	004840	500	99 억		287311	N	N	0	N	00	N
54	20240422	120200	57	100.00	KOSPI		화학	N	N	N	N		N	5740	0	3	0.00	126076400	21968	36.40	5730	5800	5650	7460	4020	5740	5739.09	1.44	0	3858	6226	5982	5796	5552	5366	5890	5460	100	1720	500	3670	10	1	19930000	1144	7.44	0.30	12	0.11	771.00	19132.00	8440	20240228	-31.99	4145	20230426	38.48	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4145	38.48	20230426	1.54	N	004840	500	99 억		287311	N	N	0	N	00	N
55	20240422	110201	57	100.00	KOSPI		화학	N	N	N	N		N	5770	30	2	0.52	97412660	16978	28.13	5730	5800	5650	7460	4020	5740	5737.58	1.44	0	5135	6226	5982	5796	5552	5366	5890	5460	100	1720	500	3670	10	1	19930000	1150	7.48	0.30	12	0.09	771.00	19132.00	8440	20240228	-31.64	4145	20230426	39.20	8440	-31.64	20240228	5140	12.26	20240129	8440	-31.64	20240228	4145	39.20	20230426	1.54	N	004840	500	99 억		287311	N	N	0	N	00	N
56	20240422	100201	57	100.00	KOSPI		화학	N	N	N	N		N	5750	10	2	0.17	79471450	13874	22.99	5730	5780	5650	7460	4020	5740	5728.08	1.44	0	6103	6226	5982	5796	5552	5366	5890	5460	100	1720	500	3670	10	1	19930000	1146	7.46	0.30	12	0.07	771.00	19132.00	8440	20240228	-31.87	4145	20230426	38.72	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4145	38.72	20230426	1.54	N	004840	500	99 억		287311	N	N	0	N	00	N
57	20240422	090201	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-30	5	-0.52	5059340	885	1.47	5730	5740	5710	7460	4020	5740	5716.77	1.44	0	756	6226	5982	5796	5552	5366	5890	5460	100	1720	500	3670	10	1	19930000	1138	7.41	0.30	12	0.00	771.00	19132.00	8440	20240228	-32.35	4145	20230426	37.76	8440	-32.35	20240228	5140	11.09	20240129	8440	-32.35	20240228	4145	37.76	20230426	1.54	N	004840	500	99 억		287311	N	N	0	N	00	N
58	20240419	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-110	5	-1.88	349853570	60286	126.86	5850	6040	5610	7600	4100	5850	5803.24	1.52	0	-15705	6070	5960	5810	5700	5550	6015	5755	100	1750	500	3740	10	1	19930000	1144	7.44	0.30	12	0.30	771.00	19132.00	8440	20240228	-31.99	4145	20230426	38.48	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4145	38.48	20230426	1.54	N	004840	500	99 억		302760	N	N	0	N	00	N
59	20240419	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-120	5	-2.05	326420680	56201	118.27	5850	6040	5610	7600	4100	5850	5808.09	1.52	0	-15467	6070	5960	5810	5700	5550	6015	5755	100	1750	500	3740	10	1	19930000	1142	7.43	0.30	12	0.28	771.00	19132.00	8440	20240228	-32.11	4145	20230426	38.24	8440	-32.11	20240228	5140	11.48	20240129	8440	-32.11	20240228	4145	38.24	20230426	1.54	N	004840	500	99 억		302760	N	N	0	N	00	N
60	20240419	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-70	5	-1.20	305552010	52583	110.65	5850	6040	5610	7600	4100	5850	5810.85	1.52	0	-15436	6070	5960	5810	5700	5550	6015	5755	100	1750	500	3740	10	1	19930000	1152	7.50	0.30	12	0.26	771.00	19132.00	8440	20240228	-31.52	4145	20230426	39.45	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4145	39.45	20230426	1.54	N	004840	500	99 억		302760	N	N	0	N	00	N
61	20240419	130157	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-160	5	-2.74	277583130	47729	100.44	5850	6040	5610	7600	4100	5850	5815.81	1.52	0	-14570	6070	5960	5810	5700	5550	6015	5755	100	1750	500	3740	10	1	19930000	1134	7.38	0.30	12	0.24	771.00	19132.00	8440	20240228	-32.58	4145	20230426	37.27	8440	-32.58	20240228	5140	10.70	20240129	8440	-32.58	20240228	4145	37.27	20230426	1.54	N	004840	500	99 억		302760	N	N	0	N	00	N
62	20240419	120156	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-180	5	-3.08	255051730	43780	92.13	5850	6040	5610	7600	4100	5850	5825.76	1.52	0	-13751	6070	5960	5810	5700	5550	6015	5755	100	1750	500	3740	10	1	19930000	1130	7.35	0.30	12	0.22	771.00	19132.00	8440	20240228	-32.82	4145	20230426	36.79	8440	-32.82	20240228	5140	10.31	20240129	8440	-32.82	20240228	4145	36.79	20230426	1.54	N	004840	500	99 억		302760	N	N	0	N	00	N
63	20240419	110156	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-70	5	-1.20	201988320	34487	72.57	5850	6040	5760	7600	4100	5850	5856.94	1.52	0	-11023	6070	5960	5810	5700	5550	6015	5755	100	1750	500	3740	10	1	19930000	1152	7.50	0.30	12	0.17	771.00	19132.00	8440	20240228	-31.52	4145	20230426	39.45	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4145	39.45	20230426	1.54	N	004840	500	99 억		302760	N	N	0	N	00	N
64	20240419	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5890	40	2	0.68	117890490	20039	42.17	5850	6040	5850	7600	4100	5850	5883.06	1.52	0	-679	6070	5960	5810	5700	5550	6015	5755	100	1750	500	3740	10	1	19930000	1174	7.64	0.31	12	0.10	771.00	19132.00	8440	20240228	-30.21	4145	20230426	42.10	8440	-30.21	20240228	5140	14.59	20240129	8440	-30.21	20240228	4145	42.10	20230426	1.54	N	004840	500	99 억		302760	N	N	0	N	00	N
65	20240419	090155	57	100.00	KOSPI		화학	N	N	N	N		N	6000	150	2	2.56	22066820	3746	7.88	5850	6000	5850	7600	4100	5850	5890.81	1.52	0	551	6070	5960	5810	5700	5550	6015	5755	100	1750	500	3740	10	1	19930000	1196	7.78	0.31	12	0.02	771.00	19132.00	8440	20240228	-28.91	4145	20230426	44.75	8440	-28.91	20240228	5140	16.73	20240129	8440	-28.91	20240228	4145	44.75	20230426	1.54	N	004840	500	99 억		302760	N	N	0	N	00	N
66	20240418	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5850	190	2	3.36	275356940	47304	63.60	5660	5920	5660	7350	3970	5660	5840.08	1.41	0	20926	6026	5842	5746	5562	5466	5795	5515	100	1690	500	3620	10	1	19930000	1166	7.59	0.31	12	0.24	771.00	19132.00	8440	20240228	-30.69	4145	20230426	41.13	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4145	41.13	20230426	1.60	N	004840	500	99 억		280416	N	N	299	N	00	N
67	20240418	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5860	200	2	3.53	259639860	44615	59.99	5660	5920	5660	7350	3970	5660	5839.75	1.41	0	19674	6026	5842	5746	5562	5466	5795	5515	100	1690	500	3620	10	1	19930000	1168	7.60	0.31	12	0.22	771.00	19132.00	8440	20240228	-30.57	4145	20230426	41.38	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4145	41.38	20230426	1.60	N	004840	500	99 억		280416	N	N	299	N	00	N
68	20240418	140156	57	100.00	KOSPI		화학	N	N	N	N		N	5870	210	2	3.71	216265230	37150	49.95	5660	5920	5660	7350	3970	5660	5846.57	1.41	0	15918	6026	5842	5746	5562	5466	5795	5515	100	1690	500	3620	10	1	19930000	1170	7.61	0.31	12	0.19	771.00	19132.00	8440	20240228	-30.45	4145	20230426	41.62	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4145	41.62	20230426	1.60	N	004840	500	99 억		280416	N	N	299	N	00	N
69	20240418	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5880	220	2	3.89	191403240	32920	44.26	5660	5920	5660	7350	3970	5660	5841.87	1.41	0	15148	6026	5842	5746	5562	5466	5795	5515	100	1690	500	3620	10	1	19930000	1172	7.63	0.31	12	0.17	771.00	19132.00	8440	20240228	-30.33	4145	20230426	41.86	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4145	41.86	20230426	1.60	N	004840	500	99 억		280416	N	N	299	N	00	N
70	20240418	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5810	150	2	2.65	151902470	26138	35.14	5660	5920	5660	7350	3970	5660	5847.49	1.41	0	10464	6026	5842	5746	5562	5466	5795	5515	100	1690	500	3620	10	1	19930000	1158	7.54	0.30	12	0.13	771.00	19132.00	8440	20240228	-31.16	4145	20230426	40.17	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4145	40.17	20230426	1.60	N	004840	500	99 억		280416	N	N	299	N	00	N
71	20240418	110156	57	100.00	KOSPI		화학	N	N	N	N		N	5790	130	2	2.30	145735390	25078	33.72	5660	5920	5660	7350	3970	5660	5849.05	1.41	0	9874	6026	5842	5746	5562	5466	5795	5515	100	1690	500	3620	10	1	19930000	1154	7.51	0.30	12	0.13	771.00	19132.00	8440	20240228	-31.40	4145	20230426	39.69	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4145	39.69	20230426	1.60	N	004840	500	99 억		280416	N	N	299	N	00	N
72	20240418	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5900	240	2	4.24	116090760	20027	26.93	5660	5920	5660	7350	3970	5660	5842.32	1.41	0	7780	6026	5842	5746	5562	5466	5795	5515	100	1690	500	3620	10	1	19930000	1176	7.65	0.31	12	0.10	771.00	19132.00	8440	20240228	-30.09	4145	20230426	42.34	8440	-30.09	20240228	5140	14.79	20240129	8440	-30.09	20240228	4145	42.34	20230426	1.60	N	004840	500	99 억		280416	N	N	299	N	00	N
73	20240418	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5780	120	2	2.12	29507290	5213	7.01	5660	5780	5660	7350	3970	5660	5668.42	1.41	0	11	6026	5842	5746	5562	5466	5795	5515	100	1690	500	3620	10	1	19930000	1152	7.50	0.30	12	0.03	771.00	19132.00	8440	20240228	-31.52	4145	20230426	39.45	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4145	39.45	20230426	1.60	N	004840	500	99 억		280416	N	N	299	N	00	N
74	20240417	160154	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-160	5	-2.75	423990180	73872	45.15	5800	5930	5650	7560	4080	5820	5740.06	1.32	0	16937	6413	6116	5953	5656	5493	6035	5575	100	1740	500	3720	10	1	19930000	1128	7.34	0.30	12	0.37	771.00	19132.00	8440	20240228	-32.94	4145	20230426	36.55	8440	-32.94	20240228	5140	10.12	20240129	8440	-32.94	20240228	4145	36.55	20230426	1.65	N	004840	500	99 억		263406	N	N	299	N	00	N
75	20240417	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-140	5	-2.41	388231720	67578	41.30	5800	5930	5650	7560	4080	5820	5744.94	1.32	0	13949	6413	6116	5953	5656	5493	6035	5575	100	1740	500	3720	10	1	19930000	1132	7.37	0.30	12	0.34	771.00	19132.00	8440	20240228	-32.70	4145	20230426	37.03	8440	-32.70	20240228	5140	10.51	20240129	8440	-32.70	20240228	4145	37.03	20230426	1.65	N	004840	500	99 억		263406	N	N	1	N	00	N
76	20240417	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-80	5	-1.37	315639320	54823	33.51	5800	5930	5650	7560	4080	5820	5757.42	1.32	0	13416	6413	6116	5953	5656	5493	6035	5575	100	1740	500	3720	10	1	19930000	1144	7.44	0.30	12	0.28	771.00	19132.00	8440	20240228	-31.99	4145	20230426	38.48	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4145	38.48	20230426	1.65	N	004840	500	99 억		263406	N	N	1	N	00	N
77	20240417	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-120	5	-2.06	277468460	48134	29.42	5800	5930	5650	7560	4080	5820	5764.49	1.32	0	10206	6413	6116	5953	5656	5493	6035	5575	100	1740	500	3720	10	1	19930000	1136	7.39	0.30	12	0.24	771.00	19132.00	8440	20240228	-32.46	4145	20230426	37.52	8440	-32.46	20240228	5140	10.89	20240129	8440	-32.46	20240228	4145	37.52	20230426	1.65	N	004840	500	99 억		263406	N	N	1	N	00	N
78	20240417	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-100	5	-1.72	258119450	44744	27.35	5800	5930	5650	7560	4080	5820	5768.80	1.32	0	10152	6413	6116	5953	5656	5493	6035	5575	100	1740	500	3720	10	1	19930000	1140	7.42	0.30	12	0.22	771.00	19132.00	8440	20240228	-32.23	4145	20230426	38.00	8440	-32.23	20240228	5140	11.28	20240129	8440	-32.23	20240228	4145	38.00	20230426	1.65	N	004840	500	99 억		263406	N	N	1	N	00	N
79	20240417	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-130	5	-2.23	220433610	38136	23.31	5800	5930	5650	7560	4080	5820	5780.19	1.32	0	10960	6413	6116	5953	5656	5493	6035	5575	100	1740	500	3720	10	1	19930000	1134	7.38	0.30	12	0.19	771.00	19132.00	8440	20240228	-32.58	4145	20230426	37.27	8440	-32.58	20240228	5140	10.70	20240129	8440	-32.58	20240228	4145	37.27	20230426	1.65	N	004840	500	99 억		263406	N	N	1	N	00	N
80	20240417	100154	57	100.00	KOSPI		화학	N	N	N	N		N	5880	60	2	1.03	69045220	11813	7.22	5800	5930	5800	7560	4080	5820	5844.86	1.32	0	2081	6413	6116	5953	5656	5493	6035	5575	100	1740	500	3720	10	1	19930000	1172	7.63	0.31	12	0.06	771.00	19132.00	8440	20240228	-30.33	4145	20230426	41.86	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4145	41.86	20230426	1.65	N	004840	500	99 억		263406	N	N	1	N	00	N
81	20240417	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5850	30	2	0.52	5254400	901	0.55	5800	5850	5800	7560	4080	5820	5831.81	1.32	0	641	6413	6116	5953	5656	5493	6035	5575	100	1740	500	3720	10	1	19930000	1166	7.59	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.69	4145	20230426	41.13	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4145	41.13	20230426	1.65	N	004840	500	99 억		263406	N	N	1	N	00	N
82	20240416	160156	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-320	5	-5.21	956756840	161055	45.25	6010	6250	5790	7980	4300	6140	5950.44	1.36	0	-6776	6560	6350	6130	5920	5700	6455	6025	100	1840	500	3920	10	1	19930000	1160	7.55	0.30	12	0.81	771.00	19132.00	8440	20240228	-31.04	4145	20230426	40.41	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4145	40.41	20230426	1.50	N	004840	500	99 억		271296	N	N	1	N	00	N
83	20240416	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5890	-250	5	-4.07	854484560	143489	40.32	6010	6250	5790	7980	4300	6140	5954.62	1.36	0	-8647	6560	6350	6130	5920	5700	6455	6025	100	1840	500	3920	10	1	19930000	1174	7.64	0.31	12	0.72	771.00	19132.00	8440	20240228	-30.21	4145	20230426	42.10	8440	-30.21	20240228	5140	14.59	20240129	8440	-30.21	20240228	4145	42.10	20230426	1.50	N	004840	500	99 억		271296	N	N	1	N	00	N
84	20240416	140154	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-310	5	-5.05	783864300	131381	36.92	6010	6250	5790	7980	4300	6140	5965.90	1.36	0	-9495	6560	6350	6130	5920	5700	6455	6025	100	1840	500	3920	10	1	19930000	1162	7.56	0.30	12	0.66	771.00	19132.00	8440	20240228	-30.92	4145	20230426	40.65	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4145	40.65	20230426	1.50	N	004840	500	99 억		271296	N	N	1	N	00	N
85	20240416	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-260	5	-4.23	709332680	118620	33.33	6010	6250	5830	7980	4300	6140	5979.42	1.36	0	-7576	6560	6350	6130	5920	5700	6455	6025	100	1840	500	3920	10	1	19930000	1172	7.63	0.31	12	0.60	771.00	19132.00	8440	20240228	-30.33	4145	20230426	41.86	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4145	41.86	20230426	1.50	N	004840	500	99 억		271296	N	N	1	N	00	N
86	20240416	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-280	5	-4.56	678552930	113386	31.86	6010	6250	5830	7980	4300	6140	5983.99	1.36	0	-7825	6560	6350	6130	5920	5700	6455	6025	100	1840	500	3920	10	1	19930000	1168	7.60	0.31	12	0.57	771.00	19132.00	8440	20240228	-30.57	4145	20230426	41.38	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4145	41.38	20230426	1.50	N	004840	500	99 억		271296	N	N	1	N	00	N
87	20240416	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5920	-220	5	-3.58	537380710	89262	25.08	6010	6250	5850	7980	4300	6140	6019.81	1.36	0	-6821	6560	6350	6130	5920	5700	6455	6025	100	1840	500	3920	10	1	19930000	1180	7.68	0.31	12	0.45	771.00	19132.00	8440	20240228	-29.86	4145	20230426	42.82	8440	-29.86	20240228	5140	15.18	20240129	8440	-29.86	20240228	4145	42.82	20230426	1.50	N	004840	500	99 억		271296	N	N	1	N	00	N
88	20240416	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5990	-150	5	-2.44	379953140	62604	17.59	6010	6250	5950	7980	4300	6140	6068.77	1.36	0	-4332	6560	6350	6130	5920	5700	6455	6025	100	1840	500	3920	10	1	19930000	1194	7.77	0.31	12	0.31	771.00	19132.00	8440	20240228	-29.03	4145	20230426	44.51	8440	-29.03	20240228	5140	16.54	20240129	8440	-29.03	20240228	4145	44.51	20230426	1.50	N	004840	500	99 억		271296	N	N	1	N	00	N
89	20240416	090153	57	100.00	KOSPI		화학	N	N	N	N		N	6100	-40	5	-0.65	39825040	6594	1.85	6010	6100	6010	7980	4300	6140	6034.21	1.36	0	2609	6560	6350	6130	5920	5700	6455	6025	100	1840	500	3920	10	1	19930000	1216	7.91	0.32	12	0.03	771.00	19132.00	8440	20240228	-27.73	4145	20230426	47.17	8440	-27.73	20240228	5140	18.68	20240129	8440	-27.73	20240228	4145	47.17	20230426	1.50	N	004840	500	99 억		271296	N	N	1	N	00	N
90	20240415	160153	57	100.00	KOSPI		화학	N	N	N	N		N	6140	20	2	0.33	2168031650	352944	16.59	6000	6340	5910	7950	4290	6120	6142.75	1.37	0	-1535	7433	6776	6233	5576	5033	7105	5905	100	1830	500	3910	10	1	19930000	1224	7.96	0.32	12	1.77	771.00	19132.00	8440	20240228	-27.25	4145	20230426	48.13	8440	-27.25	20240228	5140	19.46	20240129	8440	-27.25	20240228	4145	48.13	20230426	1.29	N	004840	500	99 억		272489	N	N	1	N	00	N
91	20240415	150153	57	100.00	KOSPI		화학	N	N	N	N		N	6140	20	2	0.33	2063723370	335967	15.79	6000	6340	5910	7950	4290	6120	6142.67	1.37	0	-6262	7433	6776	6233	5576	5033	7105	5905	100	1830	500	3910	10	1	19930000	1224	7.96	0.32	12	1.69	771.00	19132.00	8440	20240228	-27.25	4145	20230426	48.13	8440	-27.25	20240228	5140	19.46	20240129	8440	-27.25	20240228	4145	48.13	20230426	1.29	N	004840	500	99 억		272489	N	N	5505	N	00	N
92	20240415	140154	57	100.00	KOSPI		화학	N	N	N	N		N	6190	70	2	1.14	1970836850	320923	15.08	6000	6340	5910	7950	4290	6120	6141.19	1.37	0	-7351	7433	6776	6233	5576	5033	7105	5905	100	1830	500	3910	10	1	19930000	1234	8.03	0.32	12	1.61	771.00	19132.00	8440	20240228	-26.66	4145	20230426	49.34	8440	-26.66	20240228	5140	20.43	20240129	8440	-26.66	20240228	4145	49.34	20230426	1.29	N	004840	500	99 억		272489	N	N	5505	N	00	N
93	20240415	130153	57	100.00	KOSPI		화학	N	N	N	N		N	6170	50	2	0.82	1783529280	290667	13.66	6000	6340	5910	7950	4290	6120	6136.02	1.37	0	-16922	7433	6776	6233	5576	5033	7105	5905	100	1830	500	3910	10	1	19930000	1230	8.00	0.32	12	1.46	771.00	19132.00	8440	20240228	-26.90	4145	20230426	48.85	8440	-26.90	20240228	5140	20.04	20240129	8440	-26.90	20240228	4145	48.85	20230426	1.29	N	004840	500	99 억		272489	N	N	5505	N	00	N
94	20240415	120154	57	100.00	KOSPI		화학	N	N	N	N		N	6170	50	2	0.82	1705772110	278054	13.07	6000	6340	5910	7950	4290	6120	6134.71	1.37	0	-19653	7433	6776	6233	5576	5033	7105	5905	100	1830	500	3910	10	1	19930000	1230	8.00	0.32	12	1.40	771.00	19132.00	8440	20240228	-26.90	4145	20230426	48.85	8440	-26.90	20240228	5140	20.04	20240129	8440	-26.90	20240228	4145	48.85	20230426	1.29	N	004840	500	99 억		272489	N	N	5505	N	00	N
95	20240415	110155	57	100.00	KOSPI		화학	N	N	N	N		N	6180	60	2	0.98	1584292360	258365	12.14	6000	6340	5910	7950	4290	6120	6132.02	1.37	0	-20364	7433	6776	6233	5576	5033	7105	5905	100	1830	500	3910	10	1	19930000	1232	8.02	0.32	12	1.30	771.00	19132.00	8440	20240228	-26.78	4145	20230426	49.10	8440	-26.78	20240228	5140	20.23	20240129	8440	-26.78	20240228	4145	49.10	20230426	1.29	N	004840	500	99 억		272489	N	N	5505	N	00	N
96	20240415	100153	57	100.00	KOSPI		화학	N	N	N	N		N	6140	20	2	0.33	1042137530	170822	8.03	6000	6340	5910	7950	4290	6120	6100.66	1.37	0	-17843	7433	6776	6233	5576	5033	7105	5905	100	1830	500	3910	10	1	19930000	1224	7.96	0.32	12	0.86	771.00	19132.00	8440	20240228	-27.25	4145	20230426	48.13	8440	-27.25	20240228	5140	19.46	20240129	8440	-27.25	20240228	4145	48.13	20230426	1.29	N	004840	500	99 억		272489	N	N	5505	N	00	N
97	20240415	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5990	-130	5	-2.12	148113480	24810	1.17	6000	6020	5910	7950	4290	6120	5966.77	1.37	0	2760	7433	6776	6233	5576	5033	7105	5905	100	1830	500	3910	10	1	19930000	1194	7.77	0.31	12	0.12	771.00	19132.00	8440	20240228	-29.03	4145	20230426	44.51	8440	-29.03	20240228	5140	16.54	20240129	8440	-29.03	20240228	4145	44.51	20230426	1.29	N	004840	500	99 억		272489	N	N	5505	N	00	N
98	20240412	160153	57	100.00	KOSPI		화학	N	N	N	N		N	6120	260	2	4.44	13317150360	2105760	69.54	5810	6890	5690	7610	4110	5860	6324.30	1.31	0	31270	7660	6760	6070	5170	4480	7210	5620	100	1750	500	3750	10	1	19930000	1220	7.94	0.32	12	10.57	771.00	19132.00	8440	20240228	-27.49	4125	20230406	48.36	8440	-27.49	20240228	5140	19.07	20240129	8440	-27.49	20240228	4145	47.65	20230426	1.29	N	004840	500	99 억		261242	N	N	5505	N	00	N
99	20240412	150154	57	100.00	KOSPI		화학	N	N	N	N		N	6120	260	2	4.44	13101123530	2070431	68.38	5810	6890	5690	7610	4110	5860	6327.75	1.31	0	20413	7660	6760	6070	5170	4480	7210	5620	100	1750	500	3750	10	1	19930000	1220	7.94	0.32	12	10.39	771.00	19132.00	8440	20240228	-27.49	4125	20230406	48.36	8440	-27.49	20240228	5140	19.07	20240129	8440	-27.49	20240228	4145	47.65	20230426	1.29	N	004840	500	99 억		261242	N	N	0	N	00	N
100	20240412	140154	57	100.00	KOSPI		화학	N	N	N	N		N	6140	280	2	4.78	12770123590	2016117	66.58	5810	6890	5690	7610	4110	5860	6334.04	1.31	0	3753	7660	6760	6070	5170	4480	7210	5620	100	1750	500	3750	10	1	19930000	1224	7.96	0.32	12	10.12	771.00	19132.00	8440	20240228	-27.25	4125	20230406	48.85	8440	-27.25	20240228	5140	19.46	20240129	8440	-27.25	20240228	4145	48.13	20230426	1.29	N	004840	500	99 억		261242	N	N	0	N	00	N
101	20240412	130153	57	100.00	KOSPI		화학	N	N	N	N		N	6180	320	2	5.46	11675949710	1837740	60.69	5810	6890	5690	7610	4110	5860	6353.46	1.31	0	11284	7660	6760	6070	5170	4480	7210	5620	100	1750	500	3750	10	1	19930000	1232	8.02	0.32	12	9.22	771.00	19132.00	8440	20240228	-26.78	4125	20230406	49.82	8440	-26.78	20240228	5140	20.23	20240129	8440	-26.78	20240228	4145	49.10	20230426	1.29	N	004840	500	99 억		261242	N	N	0	N	00	N
102	20240412	120154	57	100.00	KOSPI		화학	N	N	N	N		N	6580	720	2	12.29	3876334170	639743	21.13	5810	6600	5690	7610	4110	5860	6059.24	1.31	0	30676	7660	6760	6070	5170	4480	7210	5620	100	1750	500	3750	10	1	19930000	1311	8.53	0.34	12	3.21	771.00	19132.00	8440	20240228	-22.04	4125	20230406	59.52	8440	-22.04	20240228	5140	28.02	20240129	8440	-22.04	20240228	4145	58.75	20230426	1.29	N	004840	500	99 억		261242	N	N	0	N	00	N
103	20240412	110153	57	100.00	KOSPI		화학	N	N	N	N		N	6050	190	2	3.24	2473101230	417994	13.80	5810	6290	5690	7610	4110	5860	5916.61	1.31	0	37711	7660	6760	6070	5170	4480	7210	5620	100	1750	500	3750	10	1	19930000	1206	7.85	0.32	12	2.10	771.00	19132.00	8440	20240228	-28.32	4125	20230406	46.67	8440	-28.32	20240228	5140	17.70	20240129	8440	-28.32	20240228	4145	45.96	20230426	1.29	N	004840	500	99 억		261242	N	N	0	N	00	N
104	20240412	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5930	70	2	1.19	2155247510	364555	12.04	5810	6290	5690	7610	4110	5860	5912.01	1.31	0	24563	7660	6760	6070	5170	4480	7210	5620	100	1750	500	3750	10	1	19930000	1182	7.69	0.31	12	1.83	771.00	19132.00	8440	20240228	-29.74	4125	20230406	43.76	8440	-29.74	20240228	5140	15.37	20240129	8440	-29.74	20240228	4145	43.06	20230426	1.29	N	004840	500	99 억		261242	N	N	0	N	00	N
105	20240412	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-30	5	-0.51	258613000	44313	1.46	5810	6020	5780	7610	4110	5860	5836.00	1.31	0	9605	7660	6760	6070	5170	4480	7210	5620	100	1750	500	3750	10	1	19930000	1162	7.56	0.30	12	0.22	771.00	19132.00	8440	20240228	-30.92	4125	20230406	41.33	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4145	40.65	20230426	1.29	N	004840	500	99 억		261242	N	N	0	N	00	N
106	20240411	160151	57	100.00	KOSPI		화학	N	N	N	N		N	5860	350	2	6.35	19382284970	2984534	13716.95	5600	6970	5380	7160	3860	5510	6495.73	1.56	0	-47661	5630	5570	5530	5470	5430	5550	5450	100	1650	500	3520	10	1	19930000	1168	7.60	0.31	12	14.98	771.00	19132.00	8440	20240228	-30.57	4125	20230406	42.06	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4145	41.38	20230426	1.27	N	004840	500	99 억		310221	N	N	94	N	00	N
107	20240411	150156	57	100.00	KOSPI		화학	N	N	N	N		N	6650	1140	2	20.69	15193533570	2332876	10721.92	5600	6970	5380	7160	3860	5510	6512.79	1.56	0	-60229	5630	5570	5530	5470	5430	5550	5450	100	1650	500	3520	10	1	19930000	1325	8.63	0.35	12	11.71	771.00	19132.00	8440	20240228	-21.21	4125	20230406	61.21	8440	-21.21	20240228	5140	29.38	20240129	8440	-21.21	20240228	4145	60.43	20230426	1.27	N	004840	500	99 억		310221	N	N	94	N	00	N
108	20240411	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5640	130	2	2.36	1167068280	202820	932.16	5600	6150	5380	7160	3860	5510	5754.21	1.56	0	-32737	5630	5570	5530	5470	5430	5550	5450	100	1650	500	3520	10	1	19930000	1124	7.32	0.29	12	1.02	771.00	19132.00	8440	20240228	-33.18	4125	20230406	36.73	8440	-33.18	20240228	5140	9.73	20240129	8440	-33.18	20240228	4145	36.07	20230426	1.27	N	004840	500	99 억		310221	N	N	94	N	00	N
109	20240411	130152	57	100.00	KOSPI		화학	N	N	N	N		N	5590	80	2	1.45	258620540	46318	212.88	5600	5790	5380	7160	3860	5510	5583.59	1.56	0	-11651	5630	5570	5530	5470	5430	5550	5450	100	1650	500	3520	10	1	19930000	1114	7.25	0.29	12	0.23	771.00	19132.00	8440	20240228	-33.77	4125	20230406	35.52	8440	-33.77	20240228	5140	8.75	20240129	8440	-33.77	20240228	4145	34.86	20230426	1.27	N	004840	500	99 억		310221	N	N	94	N	00	N
110	20240411	120152	57	100.00	KOSPI		화학	N	N	N	N		N	5520	10	2	0.18	89146480	16334	75.07	5600	5600	5380	7160	3860	5510	5457.72	1.56	0	1159	5630	5570	5530	5470	5430	5550	5450	100	1650	500	3520	10	1	19930000	1100	7.16	0.29	12	0.08	771.00	19132.00	8440	20240228	-34.60	4125	20230406	33.82	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4145	33.17	20230426	1.27	N	004840	500	99 억		310221	N	N	94	N	00	N
111	20240411	110151	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-40	5	-0.73	69268710	12711	58.42	5600	5600	5380	7160	3860	5510	5449.51	1.56	0	1806	5630	5570	5530	5470	5430	5550	5450	100	1650	500	3520	10	1	19930000	1090	7.09	0.29	12	0.06	771.00	19132.00	8440	20240228	-35.19	4125	20230406	32.61	8440	-35.19	20240228	5140	6.42	20240129	8440	-35.19	20240228	4145	31.97	20230426	1.27	N	004840	500	99 억		310221	N	N	94	N	00	N
112	20240411	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-80	5	-1.45	32466120	5990	27.53	5600	5600	5380	7160	3860	5510	5420.05	1.56	0	1092	5630	5570	5530	5470	5430	5550	5450	100	1650	500	3520	10	1	19930000	1082	7.04	0.28	12	0.03	771.00	19132.00	8440	20240228	-35.66	4125	20230406	31.64	8440	-35.66	20240228	5140	5.64	20240129	8440	-35.66	20240228	4145	31.00	20230426	1.27	N	004840	500	99 억		310221	N	N	94	N	00	N
113	20240411	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-30	5	-0.54	1634250	295	1.36	5600	5600	5480	7160	3860	5510	5539.83	1.56	0	-54	5630	5570	5530	5470	5430	5550	5450	100	1650	500	3520	10	1	19930000	1092	7.11	0.29	12	0.00	771.00	19132.00	8440	20240228	-35.07	4125	20230406	32.85	8440	-35.07	20240228	5140	6.61	20240129	8440	-35.07	20240228	4145	32.21	20230426	1.27	N	004840	500	99 억		310221	N	N	94	N	00	N
114	20240409	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-70	5	-1.25	119797630	21693	64.68	5580	5590	5490	7250	3910	5580	5524.33	1.55	0	1132	5853	5716	5613	5476	5373	5665	5425	100	1670	500	3570	10	1	19930000	1098	7.15	0.29	12	0.11	771.00	19132.00	8440	20240228	-34.72	4125	20230406	33.58	8440	-34.72	20240228	5140	7.20	20240129	8440	-34.72	20240228	4145	32.93	20230426	1.26	N	004840	500	99 억		308985	N	N	94	N	00	N
115	20240409	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-50	5	-0.90	86244930	15607	46.53	5580	5590	5490	7250	3910	5580	5526.04	1.55	0	1588	5853	5716	5613	5476	5373	5665	5425	100	1670	500	3570	10	1	19930000	1102	7.17	0.29	12	0.08	771.00	19132.00	8440	20240228	-34.48	4125	20230406	34.06	8440	-34.48	20240228	5140	7.59	20240129	8440	-34.48	20240228	4145	33.41	20230426	1.26	N	004840	500	99 억		308985	N	N	15	N	00	N
116	20240409	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-50	5	-0.90	78508570	14207	42.36	5580	5590	5490	7250	3910	5580	5526.05	1.55	0	1515	5853	5716	5613	5476	5373	5665	5425	100	1670	500	3570	10	1	19930000	1102	7.17	0.29	12	0.07	771.00	19132.00	8440	20240228	-34.48	4125	20230406	34.06	8440	-34.48	20240228	5140	7.59	20240129	8440	-34.48	20240228	4145	33.41	20230426	1.26	N	004840	500	99 억		308985	N	N	15	N	00	N
117	20240409	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-60	5	-1.08	73487180	13299	39.65	5580	5590	5490	7250	3910	5580	5525.77	1.55	0	1461	5853	5716	5613	5476	5373	5665	5425	100	1670	500	3570	10	1	19930000	1100	7.16	0.29	12	0.07	771.00	19132.00	8440	20240228	-34.60	4125	20230406	33.82	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4145	33.17	20230426	1.26	N	004840	500	99 억		308985	N	N	15	N	00	N
118	20240409	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-70	5	-1.25	43872720	7935	23.66	5580	5590	5490	7250	3910	5580	5529.01	1.55	0	77	5853	5716	5613	5476	5373	5665	5425	100	1670	500	3570	10	1	19930000	1098	7.15	0.29	12	0.04	771.00	19132.00	8440	20240228	-34.72	4125	20230406	33.58	8440	-34.72	20240228	5140	7.20	20240129	8440	-34.72	20240228	4145	32.93	20230426	1.26	N	004840	500	99 억		308985	N	N	15	N	00	N
119	20240409	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-60	5	-1.08	28287550	5104	15.22	5580	5590	5520	7250	3910	5580	5542.23	1.55	0	685	5853	5716	5613	5476	5373	5665	5425	100	1670	500	3570	10	1	19930000	1100	7.16	0.29	12	0.03	771.00	19132.00	8440	20240228	-34.60	4125	20230406	33.82	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4145	33.17	20230426	1.26	N	004840	500	99 억		308985	N	N	15	N	00	N
120	20240409	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-20	5	-0.36	19998390	3608	10.76	5580	5590	5520	7250	3910	5580	5542.79	1.55	0	1518	5853	5716	5613	5476	5373	5665	5425	100	1670	500	3570	10	1	19930000	1108	7.21	0.29	12	0.02	771.00	19132.00	8440	20240228	-34.12	4125	20230406	34.79	8440	-34.12	20240228	5140	8.17	20240129	8440	-34.12	20240228	4145	34.14	20230426	1.26	N	004840	500	99 억		308985	N	N	15	N	00	N
121	20240409	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-40	5	-0.72	1466960	263	0.78	5580	5590	5540	7250	3910	5580	5577.79	1.55	0	156	5853	5716	5613	5476	5373	5665	5425	100	1670	500	3570	10	1	19930000	1104	7.19	0.29	12	0.00	771.00	19132.00	8440	20240228	-34.36	4125	20230406	34.30	8440	-34.36	20240228	5140	7.78	20240129	8440	-34.36	20240228	4145	33.66	20230426	1.26	N	004840	500	99 억		308985	N	N	15	N	00	N
122	20240408	160151	57	100.00	KOSPI		화학	N	N	N	N		N	5580	-110	5	-1.93	186250940	33330	77.29	5700	5750	5510	7390	3990	5690	5588.09	1.53	0	4294	5903	5796	5733	5626	5563	5765	5595	100	1700	500	3640	10	1	19930000	1112	7.24	0.29	12	0.17	771.00	19132.00	8440	20240228	-33.89	4125	20230406	35.27	8440	-33.89	20240228	5140	8.56	20240129	8440	-33.89	20240228	4145	34.62	20230426	1.22	N	004840	500	99 억		304431	N	N	15	N	00	N
123	20240408	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-150	5	-2.64	176631030	31601	73.28	5700	5750	5510	7390	3990	5690	5589.41	1.53	0	4057	5903	5796	5733	5626	5563	5765	5595	100	1700	500	3640	10	1	19930000	1104	7.19	0.29	12	0.16	771.00	19132.00	8440	20240228	-34.36	4125	20230406	34.30	8440	-34.36	20240228	5140	7.78	20240129	8440	-34.36	20240228	4145	33.66	20230426	1.22	N	004840	500	99 억		304431	N	N	208	N	00	N
124	20240408	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-170	5	-2.99	152696690	27289	63.28	5700	5750	5510	7390	3990	5690	5595.54	1.53	0	2362	5903	5796	5733	5626	5563	5765	5595	100	1700	500	3640	10	1	19930000	1100	7.16	0.29	12	0.14	771.00	19132.00	8440	20240228	-34.60	4125	20230406	33.82	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4145	33.17	20230426	1.22	N	004840	500	99 억		304431	N	N	208	N	00	N
125	20240408	130152	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-130	5	-2.28	126719660	22610	52.43	5700	5750	5550	7390	3990	5690	5604.58	1.53	0	1309	5903	5796	5733	5626	5563	5765	5595	100	1700	500	3640	10	1	19930000	1108	7.21	0.29	12	0.11	771.00	19132.00	8440	20240228	-34.12	4125	20230406	34.79	8440	-34.12	20240228	5140	8.17	20240129	8440	-34.12	20240228	4145	34.14	20230426	1.22	N	004840	500	99 억		304431	N	N	208	N	00	N
126	20240408	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-120	5	-2.11	112479560	20048	46.49	5700	5750	5550	7390	3990	5690	5610.51	1.53	0	1587	5903	5796	5733	5626	5563	5765	5595	100	1700	500	3640	10	1	19930000	1110	7.22	0.29	12	0.10	771.00	19132.00	8440	20240228	-34.00	4125	20230406	35.03	8440	-34.00	20240228	5140	8.37	20240129	8440	-34.00	20240228	4145	34.38	20230426	1.22	N	004840	500	99 억		304431	N	N	208	N	00	N
127	20240408	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-80	5	-1.41	73140030	12981	30.10	5700	5750	5590	7390	3990	5690	5634.39	1.53	0	-2714	5903	5796	5733	5626	5563	5765	5595	100	1700	500	3640	10	1	19930000	1118	7.28	0.29	12	0.07	771.00	19132.00	8440	20240228	-33.53	4125	20230406	36.00	8440	-33.53	20240228	5140	9.14	20240129	8440	-33.53	20240228	4145	35.34	20230426	1.22	N	004840	500	99 억		304431	N	N	208	N	00	N
128	20240408	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-90	5	-1.58	35395940	6268	14.54	5700	5750	5590	7390	3990	5690	5647.09	1.53	0	-2380	5903	5796	5733	5626	5563	5765	5595	100	1700	500	3640	10	1	19930000	1116	7.26	0.29	12	0.03	771.00	19132.00	8440	20240228	-33.65	4125	20230406	35.76	8440	-33.65	20240228	5140	8.95	20240129	8440	-33.65	20240228	4145	35.10	20230426	1.22	N	004840	500	99 억		304431	N	N	208	N	00	N
129	20240408	090151	57	100.00	KOSPI		화학	N	N	N	N		N	5690	0	3	0.00	5922220	1039	2.41	5700	5750	5690	7390	3990	5690	5699.92	1.53	0	-634	5903	5796	5733	5626	5563	5765	5595	100	1700	500	3640	10	1	19930000	1134	7.38	0.30	12	0.01	771.00	19132.00	8440	20240228	-32.58	4125	20230406	37.94	8440	-32.58	20240228	5140	10.70	20240129	8440	-32.58	20240228	4145	37.27	20230426	1.22	N	004840	500	99 억		304431	N	N	208	N	00	N
130	20240405	160151	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-150	5	-2.57	246893690	43100	119.65	5790	5840	5670	7590	4090	5840	5728.39	1.54	0	-1730	5980	5910	5830	5760	5680	5870	5720	100	1750	500	3730	10	1	19930000	1134	7.38	0.30	12	0.22	771.00	19132.00	8440	20240228	-32.58	4125	20230406	37.94	8440	-32.58	20240228	5140	10.70	20240129	8440	-32.58	20240228	4125	37.94	20230406	1.27	N	004840	500	99 억		306026	N	N	208	N	00	N
131	20240405	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-140	5	-2.40	228009720	39786	110.45	5790	5840	5670	7590	4090	5840	5730.90	1.54	0	-985	5980	5910	5830	5760	5680	5870	5720	100	1750	500	3730	10	1	19930000	1136	7.39	0.30	12	0.20	771.00	19132.00	8440	20240228	-32.46	4125	20230406	38.18	8440	-32.46	20240228	5140	10.89	20240129	8440	-32.46	20240228	4125	38.18	20230406	1.27	N	004840	500	99 억		306026	N	N	4	N	00	N
132	20240405	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-120	5	-2.05	203370190	35466	98.46	5790	5840	5670	7590	4090	5840	5734.23	1.54	0	267	5980	5910	5830	5760	5680	5870	5720	100	1750	500	3730	10	1	19930000	1140	7.42	0.30	12	0.18	771.00	19132.00	8440	20240228	-32.23	4125	20230406	38.67	8440	-32.23	20240228	5140	11.28	20240129	8440	-32.23	20240228	4125	38.67	20230406	1.27	N	004840	500	99 억		306026	N	N	4	N	00	N
133	20240405	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-110	5	-1.88	172291670	30042	83.40	5790	5840	5670	7590	4090	5840	5735.03	1.54	0	5219	5980	5910	5830	5760	5680	5870	5720	100	1750	500	3730	10	1	19930000	1142	7.43	0.30	12	0.15	771.00	19132.00	8440	20240228	-32.11	4125	20230406	38.91	8440	-32.11	20240228	5140	11.48	20240129	8440	-32.11	20240228	4125	38.91	20230406	1.27	N	004840	500	99 억		306026	N	N	4	N	00	N
134	20240405	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-140	5	-2.40	167440840	29194	81.05	5790	5840	5670	7590	4090	5840	5735.45	1.54	0	5612	5980	5910	5830	5760	5680	5870	5720	100	1750	500	3730	10	1	19930000	1136	7.39	0.30	12	0.15	771.00	19132.00	8440	20240228	-32.46	4125	20230406	38.18	8440	-32.46	20240228	5140	10.89	20240129	8440	-32.46	20240228	4125	38.18	20230406	1.27	N	004840	500	99 억		306026	N	N	4	N	00	N
135	20240405	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-130	5	-2.23	142612120	24834	68.94	5790	5840	5690	7590	4090	5840	5742.62	1.54	0	5844	5980	5910	5830	5760	5680	5870	5720	100	1750	500	3730	10	1	19930000	1138	7.41	0.30	12	0.12	771.00	19132.00	8440	20240228	-32.35	4125	20230406	38.42	8440	-32.35	20240228	5140	11.09	20240129	8440	-32.35	20240228	4125	38.42	20230406	1.27	N	004840	500	99 억		306026	N	N	4	N	00	N
136	20240405	100144	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-60	5	-1.03	110453870	19239	53.41	5790	5840	5690	7590	4090	5840	5741.14	1.54	0	6567	5980	5910	5830	5760	5680	5870	5720	100	1750	500	3730	10	1	19930000	1152	7.50	0.30	12	0.10	771.00	19132.00	8440	20240228	-31.52	4125	20230406	40.12	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4125	40.12	20230406	1.27	N	004840	500	99 억		306026	N	N	4	N	00	N
137	20240405	090151	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-80	5	-1.37	10263240	1770	4.91	5790	5840	5760	7590	4090	5840	5798.44	1.54	0	314	5980	5910	5830	5760	5680	5870	5720	100	1750	500	3730	10	1	19930000	1148	7.47	0.30	12	0.01	771.00	19132.00	8440	20240228	-31.75	4125	20230406	39.64	8440	-31.75	20240228	5140	12.06	20240129	8440	-31.75	20240228	4125	39.64	20230406	1.27	N	004840	500	99 억		306026	N	N	4	N	00	N
138	20240404	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5840	20	2	0.34	208927880	36004	71.40	5890	5900	5750	7560	4080	5820	5802.86	1.57	0	-8536	5993	5906	5813	5726	5633	5950	5770	100	1740	500	3720	10	1	19930000	1164	7.57	0.31	12	0.18	771.00	19132.00	8440	20240228	-30.81	4125	20230406	41.58	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4125	41.58	20230406	1.22	N	004840	500	99 억		313541	N	N	4	N	00	N
139	20240404	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5820	0	3	0.00	178989870	30879	61.24	5890	5900	5750	7560	4080	5820	5796.49	1.57	0	-9013	5993	5906	5813	5726	5633	5950	5770	100	1740	500	3720	10	1	19930000	1160	7.55	0.30	12	0.15	771.00	19132.00	8440	20240228	-31.04	4125	20230406	41.09	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4125	41.09	20230406	1.22	N	004840	500	99 억		313541	N	N	9	N	00	N
140	20240404	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-40	5	-0.69	133716650	23090	45.79	5890	5900	5750	7560	4080	5820	5791.11	1.57	0	-8108	5993	5906	5813	5726	5633	5950	5770	100	1740	500	3720	10	1	19930000	1152	7.50	0.30	12	0.12	771.00	19132.00	8440	20240228	-31.52	4125	20230406	40.12	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4125	40.12	20230406	1.22	N	004840	500	99 억		313541	N	N	9	N	00	N
141	20240404	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-40	5	-0.69	98989750	17072	33.86	5890	5900	5780	7560	4080	5820	5798.37	1.57	0	-6067	5993	5906	5813	5726	5633	5950	5770	100	1740	500	3720	10	1	19930000	1152	7.50	0.30	12	0.09	771.00	19132.00	8440	20240228	-31.52	4125	20230406	40.12	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4125	40.12	20230406	1.22	N	004840	500	99 억		313541	N	N	9	N	00	N
142	20240404	120149	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-30	5	-0.52	81561630	14057	27.88	5890	5900	5780	7560	4080	5820	5802.21	1.57	0	-4056	5993	5906	5813	5726	5633	5950	5770	100	1740	500	3720	10	1	19930000	1154	7.51	0.30	12	0.07	771.00	19132.00	8440	20240228	-31.40	4125	20230406	40.36	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4125	40.36	20230406	1.22	N	004840	500	99 억		313541	N	N	9	N	00	N
143	20240404	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-20	5	-0.34	57856960	9967	19.77	5890	5900	5780	7560	4080	5820	5804.85	1.57	0	-1488	5993	5906	5813	5726	5633	5950	5770	100	1740	500	3720	10	1	19930000	1156	7.52	0.30	12	0.05	771.00	19132.00	8440	20240228	-31.28	4125	20230406	40.61	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4125	40.61	20230406	1.22	N	004840	500	99 억		313541	N	N	9	N	00	N
144	20240404	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-10	5	-0.17	51000210	8784	17.42	5890	5900	5780	7560	4080	5820	5806.03	1.57	0	-813	5993	5906	5813	5726	5633	5950	5770	100	1740	500	3720	10	1	19930000	1158	7.54	0.30	12	0.04	771.00	19132.00	8440	20240228	-31.16	4125	20230406	40.85	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4125	40.85	20230406	1.22	N	004840	500	99 억		313541	N	N	9	N	00	N
145	20240404	090150	57	100.00	KOSPI		화학	N	N	N	N		N	5880	60	2	1.03	679360	116	0.23	5890	5900	5820	7560	4080	5820	5856.55	1.57	0	-46	5993	5906	5813	5726	5633	5950	5770	100	1740	500	3720	10	1	19930000	1172	7.63	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.33	4125	20230406	42.55	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4125	42.55	20230406	1.22	N	004840	500	99 억		313541	N	N	9	N	00	N
146	20240403	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-40	5	-0.68	290377000	50283	102.58	5800	5900	5720	7610	4110	5860	5774.71	1.50	0	14119	6060	5960	5880	5780	5700	5920	5740	100	1750	500	3750	10	1	19930000	1160	7.55	0.30	12	0.25	771.00	19132.00	8440	20240228	-31.04	4125	20230406	41.09	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4125	41.09	20230406	1.22	N	004840	500	99 억		299787	N	N	9	N	00	N
147	20240403	150149	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-70	5	-1.19	238785680	41352	84.36	5800	5900	5720	7610	4110	5860	5774.47	1.50	0	9193	6060	5960	5880	5780	5700	5920	5740	100	1750	500	3750	10	1	19930000	1154	7.51	0.30	12	0.21	771.00	19132.00	8440	20240228	-31.40	4125	20230406	40.36	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4125	40.36	20230406	1.22	N	004840	500	99 억		299787	N	N	33	N	00	N
148	20240403	140148	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-90	5	-1.54	176620280	30576	62.38	5800	5900	5720	7610	4110	5860	5776.44	1.50	0	1307	6060	5960	5880	5780	5700	5920	5740	100	1750	500	3750	10	1	19930000	1150	7.48	0.30	12	0.15	771.00	19132.00	8440	20240228	-31.64	4125	20230406	39.88	8440	-31.64	20240228	5140	12.26	20240129	8440	-31.64	20240228	4125	39.88	20230406	1.22	N	004840	500	99 억		299787	N	N	33	N	00	N
149	20240403	130149	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-100	5	-1.71	163247790	28260	57.65	5800	5900	5720	7610	4110	5860	5776.64	1.50	0	223	6060	5960	5880	5780	5700	5920	5740	100	1750	500	3750	10	1	19930000	1148	7.47	0.30	12	0.14	771.00	19132.00	8440	20240228	-31.75	4125	20230406	39.64	8440	-31.75	20240228	5140	12.06	20240129	8440	-31.75	20240228	4125	39.64	20230406	1.22	N	004840	500	99 억		299787	N	N	33	N	00	N
150	20240403	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-90	5	-1.54	149295470	25840	52.71	5800	5900	5720	7610	4110	5860	5777.69	1.50	0	-1113	6060	5960	5880	5780	5700	5920	5740	100	1750	500	3750	10	1	19930000	1150	7.48	0.30	12	0.13	771.00	19132.00	8440	20240228	-31.64	4125	20230406	39.88	8440	-31.64	20240228	5140	12.26	20240129	8440	-31.64	20240228	4125	39.88	20230406	1.22	N	004840	500	99 억		299787	N	N	33	N	00	N
151	20240403	110149	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-50	5	-0.85	94843730	16393	33.44	5800	5900	5750	7610	4110	5860	5785.62	1.50	0	-2534	6060	5960	5880	5780	5700	5920	5740	100	1750	500	3750	10	1	19930000	1158	7.54	0.30	12	0.08	771.00	19132.00	8440	20240228	-31.16	4125	20230406	40.85	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4125	40.85	20230406	1.22	N	004840	500	99 억		299787	N	N	33	N	00	N
152	20240403	100149	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-40	5	-0.68	90122950	15580	31.78	5800	5900	5750	7610	4110	5860	5784.53	1.50	0	-2635	6060	5960	5880	5780	5700	5920	5740	100	1750	500	3750	10	1	19930000	1160	7.55	0.30	12	0.08	771.00	19132.00	8440	20240228	-31.04	4125	20230406	41.09	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4125	41.09	20230406	1.22	N	004840	500	99 억		299787	N	N	33	N	00	N
153	20240403	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5900	40	2	0.68	1161200	200	0.41	5800	5900	5800	7610	4110	5860	5806.00	1.50	0	-17	6060	5960	5880	5780	5700	5920	5740	100	1750	500	3750	10	1	19930000	1176	7.65	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.09	4125	20230406	43.03	8440	-30.09	20240228	5140	14.79	20240129	8440	-30.09	20240228	4125	43.03	20230406	1.22	N	004840	500	99 억		299787	N	N	33	N	00	N
154	20240402	160147	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-50	5	-0.85	283833790	48574	92.50	5910	5980	5800	7680	4140	5910	5843.30	1.46	0	8865	6036	5972	5896	5832	5756	6005	5865	100	1770	500	3780	10	1	19930000	1168	7.60	0.31	12	0.24	771.00	19132.00	8440	20240228	-30.57	4125	20230406	42.06	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4125	42.06	20230406	1.28	N	004840	500	99 억		291273	N	N	33	N	00	N
155	20240402	150148	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-40	5	-0.68	271228620	46421	88.40	5910	5980	5800	7680	4140	5910	5842.80	1.46	0	7768	6036	5972	5896	5832	5756	6005	5865	100	1770	500	3780	10	1	19930000	1170	7.61	0.31	12	0.23	771.00	19132.00	8440	20240228	-30.45	4125	20230406	42.30	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4125	42.30	20230406	1.28	N	004840	500	99 억		291273	N	N	0	N	00	N
156	20240402	140149	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-50	5	-0.85	257823490	44129	84.04	5910	5980	5800	7680	4140	5910	5842.50	1.46	0	7692	6036	5972	5896	5832	5756	6005	5865	100	1770	500	3780	10	1	19930000	1168	7.60	0.31	12	0.22	771.00	19132.00	8440	20240228	-30.57	4125	20230406	42.06	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4125	42.06	20230406	1.28	N	004840	500	99 억		291273	N	N	0	N	00	N
157	20240402	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-60	5	-1.02	197592160	33812	64.39	5910	5980	5800	7680	4140	5910	5843.85	1.46	0	6489	6036	5972	5896	5832	5756	6005	5865	100	1770	500	3780	10	1	19930000	1166	7.59	0.31	12	0.17	771.00	19132.00	8440	20240228	-30.69	4125	20230406	41.82	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4125	41.82	20230406	1.28	N	004840	500	99 억		291273	N	N	0	N	00	N
158	20240402	120147	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-50	5	-0.85	165565050	28355	54.00	5910	5980	5800	7680	4140	5910	5839.01	1.46	0	3009	6036	5972	5896	5832	5756	6005	5865	100	1770	500	3780	10	1	19930000	1168	7.60	0.31	12	0.14	771.00	19132.00	8440	20240228	-30.57	4125	20230406	42.06	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4125	42.06	20230406	1.28	N	004840	500	99 억		291273	N	N	0	N	00	N
159	20240402	110148	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-40	5	-0.68	138372100	23692	45.12	5910	5980	5800	7680	4140	5910	5840.46	1.46	0	2760	6036	5972	5896	5832	5756	6005	5865	100	1770	500	3780	10	1	19930000	1170	7.61	0.31	12	0.12	771.00	19132.00	8440	20240228	-30.45	4125	20230406	42.30	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4125	42.30	20230406	1.28	N	004840	500	99 억		291273	N	N	0	N	00	N
160	20240402	100148	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-70	5	-1.18	125853420	21564	41.06	5910	5980	5800	7680	4140	5910	5836.27	1.46	0	2163	6036	5972	5896	5832	5756	6005	5865	100	1770	500	3780	10	1	19930000	1164	7.57	0.31	12	0.11	771.00	19132.00	8440	20240228	-30.81	4125	20230406	41.58	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4125	41.58	20230406	1.28	N	004840	500	99 억		291273	N	N	0	N	00	N
161	20240402	090147	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-10	5	-0.17	11887920	2013	3.83	5910	5980	5900	7680	4140	5910	5905.57	1.46	0	-1149	6036	5972	5896	5832	5756	6005	5865	100	1770	500	3780	10	1	19930000	1176	7.65	0.31	12	0.01	771.00	19132.00	8440	20240228	-30.09	4125	20230406	43.03	8440	-30.09	20240228	5140	14.79	20240129	8440	-30.09	20240228	4125	43.03	20230406	1.28	N	004840	500	99 억		291273	N	N	0	N	00	N
162	20240401	160147	57	100.00	KOSPI		화학	N	N	N	N		N	5910	0	3	0.00	307716860	52218	94.27	5820	5960	5820	7680	4140	5910	5892.90	1.47	0	-3743	6196	6052	5956	5812	5716	6005	5765	100	1770	500	3780	10	1	19930000	1178	7.67	0.31	12	0.26	771.00	19132.00	8440	20240228	-29.98	4125	20230406	43.27	8440	-29.98	20240228	5140	14.98	20240129	8440	-29.98	20240228	4125	43.27	20230406	1.29	N	004840	500	99 억		293679	N	N	2	N	00	N
163	20240401	150147	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-30	5	-0.51	294297120	49946	90.17	5820	5960	5820	7680	4140	5910	5892.31	1.47	0	-4603	6196	6052	5956	5812	5716	6005	5765	100	1770	500	3780	10	1	19930000	1172	7.63	0.31	12	0.25	771.00	19132.00	8440	20240228	-30.33	4125	20230406	42.55	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4125	42.55	20230406	1.29	N	004840	500	99 억		293679	N	N	2	N	00	N
164	20240401	140147	57	100.00	KOSPI		화학	N	N	N	N		N	5910	0	3	0.00	241110800	40882	73.81	5820	5960	5820	7680	4140	5910	5897.73	1.47	0	-7016	6196	6052	5956	5812	5716	6005	5765	100	1770	500	3780	10	1	19930000	1178	7.67	0.31	12	0.21	771.00	19132.00	8440	20240228	-29.98	4125	20230406	43.27	8440	-29.98	20240228	5140	14.98	20240129	8440	-29.98	20240228	4125	43.27	20230406	1.29	N	004840	500	99 억		293679	N	N	2	N	00	N
165	20240401	130147	57	100.00	KOSPI		화학	N	N	N	N		N	5910	0	3	0.00	220835740	37440	67.59	5820	5960	5820	7680	4140	5910	5898.39	1.47	0	-6118	6196	6052	5956	5812	5716	6005	5765	100	1770	500	3780	10	1	19930000	1178	7.67	0.31	12	0.19	771.00	19132.00	8440	20240228	-29.98	4125	20230406	43.27	8440	-29.98	20240228	5140	14.98	20240129	8440	-29.98	20240228	4125	43.27	20230406	1.29	N	004840	500	99 억		293679	N	N	2	N	00	N
166	20240401	120147	57	100.00	KOSPI		화학	N	N	N	N		N	5930	20	2	0.34	195338310	33128	59.81	5820	5960	5820	7680	4140	5910	5896.47	1.47	0	-5333	6196	6052	5956	5812	5716	6005	5765	100	1770	500	3780	10	1	19930000	1182	7.69	0.31	12	0.17	771.00	19132.00	8440	20240228	-29.74	4125	20230406	43.76	8440	-29.74	20240228	5140	15.37	20240129	8440	-29.74	20240228	4125	43.76	20230406	1.29	N	004840	500	99 억		293679	N	N	2	N	00	N
167	20240401	110148	57	100.00	KOSPI		화학	N	N	N	N		N	5940	30	2	0.51	170718920	28984	52.33	5820	5960	5820	7680	4140	5910	5890.11	1.47	0	-3580	6196	6052	5956	5812	5716	6005	5765	100	1770	500	3780	10	1	19930000	1184	7.70	0.31	12	0.15	771.00	19132.00	8440	20240228	-29.62	4125	20230406	44.00	8440	-29.62	20240228	5140	15.56	20240129	8440	-29.62	20240228	4125	44.00	20230406	1.29	N	004840	500	99 억		293679	N	N	2	N	00	N
168	20240401	100145	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-10	5	-0.17	86408500	14755	26.64	5820	5910	5820	7680	4140	5910	5856.22	1.47	0	2176	6196	6052	5956	5812	5716	6005	5765	100	1770	500	3780	10	1	19930000	1176	7.65	0.31	12	0.07	771.00	19132.00	8440	20240228	-30.09	4125	20230406	43.03	8440	-30.09	20240228	5140	14.79	20240129	8440	-30.09	20240228	4125	43.03	20230406	1.29	N	004840	500	99 억		293679	N	N	2	N	00	N
169	20240401	090146	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-40	5	-0.68	23087130	3963	7.15	5820	5880	5820	7680	4140	5910	5825.67	1.47	0	-318	6196	6052	5956	5812	5716	6005	5765	100	1770	500	3780	10	1	19930000	1170	7.61	0.31	12	0.02	771.00	19132.00	8440	20240228	-30.45	4125	20230406	42.30	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4125	42.30	20230406	1.29	N	004840	500	99 억		293679	N	N	2	N	00	N