KissMeData/014830/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	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96200	-800	5	-0.82	5742253300	58848	46.39	97600	99400	95900	126100	67900	97000	97578.66	15.73	0	-10916	102266	99632	95866	93232	89466	100950	94550	338	29100	5000	69840	100	1	6767600	6510	40.03	0.72	12	0.87	2403.00	134122.00	101700	20240425	-5.41	51000	20230817	88.63	101700	-5.41	20240425	61300	56.93	20240117	101700	-5.41	20240425	51000	88.63	20230817	1.06	N	014830	5000	338 억		1064478	N	N	7	N	00	N
3	20240430	150322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96400	-600	5	-0.62	5388930300	55180	43.50	97600	99400	95900	126100	67900	97000	97660.95	15.73	0	-10674	102266	99632	95866	93232	89466	100950	94550	338	29100	5000	69840	100	1	6767600	6524	40.12	0.72	12	0.82	2403.00	134122.00	101700	20240425	-5.21	51000	20230817	89.02	101700	-5.21	20240425	61300	57.26	20240117	101700	-5.21	20240425	51000	89.02	20230817	1.06	N	014830	5000	338 억		1064478	N	N	16	N	00	N
4	20240430	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96700	-300	5	-0.31	4620805000	47200	37.21	97600	99400	96200	126100	67900	97000	97898.43	15.73	0	-10440	102266	99632	95866	93232	89466	100950	94550	338	29100	5000	69840	100	1	6767600	6544	40.24	0.72	12	0.70	2403.00	134122.00	101700	20240425	-4.92	51000	20230817	89.61	101700	-4.92	20240425	61300	57.75	20240117	101700	-4.92	20240425	51000	89.61	20230817	1.06	N	014830	5000	338 억		1064478	N	N	16	N	00	N
5	20240430	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97700	700	2	0.72	3959027700	40368	31.82	97600	99400	96800	126100	67900	97000	98073.44	15.73	0	-9590	102266	99632	95866	93232	89466	100950	94550	338	29100	5000	69840	100	1	6767600	6612	40.66	0.73	12	0.60	2403.00	134122.00	101700	20240425	-3.93	51000	20230817	91.57	101700	-3.93	20240425	61300	59.38	20240117	101700	-3.93	20240425	51000	91.57	20230817	1.06	N	014830	5000	338 억		1064478	N	N	16	N	00	N
6	20240430	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97900	900	2	0.93	3551146400	36200	28.54	97600	99400	96800	126100	67900	97000	98098.00	15.73	0	-7909	102266	99632	95866	93232	89466	100950	94550	338	29100	5000	69840	100	1	6767600	6625	40.74	0.73	12	0.53	2403.00	134122.00	101700	20240425	-3.74	51000	20230817	91.96	101700	-3.74	20240425	61300	59.71	20240117	101700	-3.74	20240425	51000	91.96	20230817	1.06	N	014830	5000	338 억		1064478	N	N	16	N	00	N
7	20240430	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98600	1600	2	1.65	2871787200	29242	23.05	97600	99400	97300	126100	67900	97000	98207.66	15.73	0	-4926	102266	99632	95866	93232	89466	100950	94550	338	29100	5000	69840	100	1	6767600	6673	41.03	0.74	12	0.43	2403.00	134122.00	101700	20240425	-3.05	51000	20230817	93.33	101700	-3.05	20240425	61300	60.85	20240117	101700	-3.05	20240425	51000	93.33	20230817	1.06	N	014830	5000	338 억		1064478	N	N	16	N	00	N
8	20240430	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98300	1300	2	1.34	2157317200	21952	17.30	97600	99400	97300	126100	67900	97000	98274.35	15.73	0	-3743	102266	99632	95866	93232	89466	100950	94550	338	29100	5000	69840	100	1	6767600	6653	40.91	0.73	12	0.32	2403.00	134122.00	101700	20240425	-3.34	51000	20230817	92.75	101700	-3.34	20240425	61300	60.36	20240117	101700	-3.34	20240425	51000	92.75	20230817	1.06	N	014830	5000	338 억		1064478	N	N	16	N	00	N
9	20240430	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98200	1200	2	1.24	446520100	4536	3.58	97600	99200	97600	126100	67900	97000	98439.49	15.73	0	-1418	102266	99632	95866	93232	89466	100950	94550	338	29100	5000	69840	100	1	6767600	6646	40.87	0.73	12	0.07	2403.00	134122.00	101700	20240425	-3.44	51000	20230817	92.55	101700	-3.44	20240425	61300	60.20	20240117	101700	-3.44	20240425	51000	92.55	20230817	1.06	N	014830	5000	338 억		1064478	N	N	16	N	00	N
10	20240429	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97000	5000	2	5.43	12149173300	126431	134.49	93200	98500	92100	119600	64400	92000	96105.65	15.56	0	18326	96400	94200	92400	90200	88400	93300	89300	338	27600	5000	66240	100	1	6767600	6565	40.37	0.72	12	1.87	2403.00	134122.00	101700	20240425	-4.62	51000	20230817	90.20	101700	-4.62	20240425	61300	58.24	20240117	101700	-4.62	20240425	51000	90.20	20230817	0.70	N	014830	5000	338 억		1052992	N	N	16	N	00	N
11	20240429	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97700	5700	2	6.20	11491218900	119665	127.29	93200	98500	92100	119600	64400	92000	96041.41	15.56	0	17714	96400	94200	92400	90200	88400	93300	89300	338	27600	5000	66240	100	1	6767600	6612	40.66	0.73	12	1.77	2403.00	134122.00	101700	20240425	-3.93	51000	20230817	91.57	101700	-3.93	20240425	61300	59.38	20240117	101700	-3.93	20240425	51000	91.57	20230817	0.70	N	014830	5000	338 억		1052992	N	N	50	N	00	N
12	20240429	140317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97900	5900	2	6.41	8512847500	89186	94.87	93200	98100	92100	119600	64400	92000	95465.65	15.56	0	13116	96400	94200	92400	90200	88400	93300	89300	338	27600	5000	66240	100	1	6767600	6625	40.74	0.73	12	1.32	2403.00	134122.00	101700	20240425	-3.74	51000	20230817	91.96	101700	-3.74	20240425	61300	59.71	20240117	101700	-3.74	20240425	51000	91.96	20230817	0.70	N	014830	5000	338 억		1052992	N	N	50	N	00	N
13	20240429	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94900	2900	2	3.15	5571139500	58793	62.54	93200	96000	92100	119600	64400	92000	94776.97	15.56	0	9181	96400	94200	92400	90200	88400	93300	89300	338	27600	5000	66240	100	1	6767600	6422	39.49	0.71	12	0.87	2403.00	134122.00	101700	20240425	-6.69	51000	20230817	86.08	101700	-6.69	20240425	61300	54.81	20240117	101700	-6.69	20240425	51000	86.08	20230817	0.70	N	014830	5000	338 억		1052992	N	N	50	N	00	N
14	20240429	120320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94700	2700	2	2.93	5041172800	53200	56.59	93200	96000	92100	119600	64400	92000	94779.26	15.56	0	7246	96400	94200	92400	90200	88400	93300	89300	338	27600	5000	66240	100	1	6767600	6409	39.41	0.71	12	0.79	2403.00	134122.00	101700	20240425	-6.88	51000	20230817	85.69	101700	-6.88	20240425	61300	54.49	20240117	101700	-6.88	20240425	51000	85.69	20230817	0.70	N	014830	5000	338 억		1052992	N	N	50	N	00	N
15	20240429	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95200	3200	2	3.48	4275812700	45115	47.99	93200	96000	92100	119600	64400	92000	94800.06	15.56	0	6950	96400	94200	92400	90200	88400	93300	89300	338	27600	5000	66240	100	1	6767600	6443	39.62	0.71	12	0.67	2403.00	134122.00	101700	20240425	-6.39	51000	20230817	86.67	101700	-6.39	20240425	61300	55.30	20240117	101700	-6.39	20240425	51000	86.67	20230817	0.70	N	014830	5000	338 억		1052992	N	N	50	N	00	N
16	20240429	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95300	3300	2	3.59	3172723700	33546	35.68	93200	96000	92100	119600	64400	92000	94608.63	15.56	0	5432	96400	94200	92400	90200	88400	93300	89300	338	27600	5000	66240	100	1	6767600	6450	39.66	0.71	12	0.50	2403.00	134122.00	101700	20240425	-6.29	51000	20230817	86.86	101700	-6.29	20240425	61300	55.46	20240117	101700	-6.29	20240425	51000	86.86	20230817	0.70	N	014830	5000	338 억		1052992	N	N	50	N	00	N
17	20240429	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93000	1000	2	1.09	301807700	3234	3.44	93200	94400	93000	119600	64400	92000	93504.82	15.56	0	-362	96400	94200	92400	90200	88400	93300	89300	338	27600	5000	66240	100	1	6767600	6294	38.70	0.69	12	0.05	2403.00	134122.00	101700	20240425	-8.55	51000	20230817	82.35	101700	-8.55	20240425	61300	51.71	20240117	101700	-8.55	20240425	51000	82.35	20230817	0.70	N	014830	5000	338 억		1052992	N	N	50	N	00	N
18	20240426	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	92000	0	3	0.00	8719762700	93613	16.10	93700	94600	90600	119600	64400	92000	93151.51	15.62	0	-2607	105533	98766	94933	88166	84333	102150	91550	338	27600	5000	66240	100	1	6767600	6226	38.29	0.69	12	1.38	2403.00	134122.00	101700	20240425	-9.54	51000	20230817	80.39	101700	-9.54	20240425	61300	50.08	20240117	101700	-9.54	20240425	51000	80.39	20230817	0.67	N	014830	5000	338 억		1057400	N	N	50	N	00	N
19	20240426	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93400	1400	2	1.52	8130658700	87239	15.01	93700	94600	90600	119600	64400	92000	93200.35	15.62	0	-4325	105533	98766	94933	88166	84333	102150	91550	338	27600	5000	66240	100	1	6767600	6321	38.87	0.70	12	1.29	2403.00	134122.00	101700	20240425	-8.16	51000	20230817	83.14	101700	-8.16	20240425	61300	52.37	20240117	101700	-8.16	20240425	51000	83.14	20230817	0.67	N	014830	5000	338 억		1057400	N	N	40	N	00	N
20	20240426	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93600	1600	2	1.74	7514446300	80625	13.87	93700	94600	90600	119600	64400	92000	93203.02	15.62	0	-4957	105533	98766	94933	88166	84333	102150	91550	338	27600	5000	66240	100	1	6767600	6334	38.95	0.70	12	1.19	2403.00	134122.00	101700	20240425	-7.96	51000	20230817	83.53	101700	-7.96	20240425	61300	52.69	20240117	101700	-7.96	20240425	51000	83.53	20230817	0.67	N	014830	5000	338 억		1057400	N	N	40	N	00	N
21	20240426	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93900	1900	2	2.07	6562335300	70485	12.13	93700	94600	90600	119600	64400	92000	93103.19	15.62	0	-4125	105533	98766	94933	88166	84333	102150	91550	338	27600	5000	66240	100	1	6767600	6355	39.08	0.70	12	1.04	2403.00	134122.00	101700	20240425	-7.67	51000	20230817	84.12	101700	-7.67	20240425	61300	53.18	20240117	101700	-7.67	20240425	51000	84.12	20230817	0.67	N	014830	5000	338 억		1057400	N	N	40	N	00	N
22	20240426	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93800	1800	2	1.96	6077533000	65311	11.24	93700	94600	90600	119600	64400	92000	93055.90	15.62	0	-3130	105533	98766	94933	88166	84333	102150	91550	338	27600	5000	66240	100	1	6767600	6348	39.03	0.70	12	0.97	2403.00	134122.00	101700	20240425	-7.77	51000	20230817	83.92	101700	-7.77	20240425	61300	53.02	20240117	101700	-7.77	20240425	51000	83.92	20230817	0.67	N	014830	5000	338 억		1057400	N	N	40	N	00	N
23	20240426	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93100	1100	2	1.20	5369287300	57727	9.93	93700	94600	90600	119600	64400	92000	93012.40	15.62	0	-2621	105533	98766	94933	88166	84333	102150	91550	338	27600	5000	66240	100	1	6767600	6301	38.74	0.69	12	0.85	2403.00	134122.00	101700	20240425	-8.46	51000	20230817	82.55	101700	-8.46	20240425	61300	51.88	20240117	101700	-8.46	20240425	51000	82.55	20230817	0.67	N	014830	5000	338 억		1057400	N	N	40	N	00	N
24	20240426	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	92600	600	2	0.65	4311290500	46361	7.98	93700	94600	90600	119600	64400	92000	92994.74	15.62	0	-1227	105533	98766	94933	88166	84333	102150	91550	338	27600	5000	66240	100	1	6767600	6267	38.54	0.69	12	0.69	2403.00	134122.00	101700	20240425	-8.95	51000	20230817	81.57	101700	-8.95	20240425	61300	51.06	20240117	101700	-8.95	20240425	51000	81.57	20230817	0.67	N	014830	5000	338 억		1057400	N	N	40	N	00	N
25	20240426	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	92900	900	2	0.98	954290100	10184	1.75	93700	94600	92000	119600	64400	92000	93711.39	15.62	0	-1436	105533	98766	94933	88166	84333	102150	91550	338	27600	5000	66240	100	1	6767600	6287	38.66	0.69	12	0.15	2403.00	134122.00	101700	20240425	-8.65	51000	20230817	82.16	101700	-8.65	20240425	61300	51.55	20240117	101700	-8.65	20240425	51000	82.16	20230817	0.67	N	014830	5000	338 억		1057400	N	N	40	N	00	N
26	20240425	160318	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	92000	4100	2	4.66	55853040400	579623	502.13	91700	101700	91100	114200	61600	87900	96369.15	14.53	0	68605	94166	91032	86366	83232	78566	92600	84800	338	26300	5000	63280	100	1	6767600	6226	38.29	0.69	12	8.56	2403.00	134122.00	101700	20240425	-9.54	51000	20230817	80.39	101700	-9.54	20240425	61300	50.08	20240117	101700	-9.54	20240425	51000	80.39	20230817	0.65	N	014830	5000	338 억		983148	N	N	40	N	00	N
27	20240425	150320	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	91500	3600	2	4.10	54433773000	564220	488.79	91700	101700	91100	114200	61600	87900	96476.30	14.53	0	64253	94166	91032	86366	83232	78566	92600	84800	338	26300	5000	63280	100	1	6767600	6192	38.08	0.68	12	8.34	2403.00	134122.00	101700	20240425	-10.03	51000	20230817	79.41	101700	-10.03	20240425	61300	49.27	20240117	101700	-10.03	20240425	51000	79.41	20230817	0.65	N	014830	5000	338 억		983148	N	N	1	N	00	N
28	20240425	140318	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	92400	4500	2	5.12	53147704700	550241	476.68	91700	101700	91100	114200	61600	87900	96590.02	14.53	0	62563	94166	91032	86366	83232	78566	92600	84800	338	26300	5000	63280	100	1	6767600	6253	38.45	0.69	12	8.13	2403.00	134122.00	101700	20240425	-9.14	51000	20230817	81.18	101700	-9.14	20240425	61300	50.73	20240117	101700	-9.14	20240425	51000	81.18	20230817	0.65	N	014830	5000	338 억		983148	N	N	1	N	00	N
29	20240425	130319	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	92900	5000	2	5.69	51098364700	527970	457.39	91700	101700	91400	114200	61600	87900	96782.87	14.53	0	63948	94166	91032	86366	83232	78566	92600	84800	338	26300	5000	63280	100	1	6767600	6287	38.66	0.69	12	7.80	2403.00	134122.00	101700	20240425	-8.65	51000	20230817	82.16	101700	-8.65	20240425	61300	51.55	20240117	101700	-8.65	20240425	51000	82.16	20230817	0.65	N	014830	5000	338 억		983148	N	N	1	N	00	N
30	20240425	120318	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	92600	4700	2	5.35	48958918500	504708	437.23	91700	101700	91700	114200	61600	87900	97004.62	14.53	0	62494	94166	91032	86366	83232	78566	92600	84800	338	26300	5000	63280	100	1	6767600	6267	38.54	0.69	12	7.46	2403.00	134122.00	101700	20240425	-8.95	51000	20230817	81.57	101700	-8.95	20240425	61300	51.06	20240117	101700	-8.95	20240425	51000	81.57	20230817	0.65	N	014830	5000	338 억		983148	N	N	1	N	00	N
31	20240425	110318	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	95000	7100	2	8.08	47173141300	485576	420.66	91700	101700	91700	114200	61600	87900	97149.02	14.53	0	63320	94166	91032	86366	83232	78566	92600	84800	338	26300	5000	63280	100	1	6767600	6429	39.53	0.71	12	7.18	2403.00	134122.00	101700	20240425	-6.59	51000	20230817	86.27	101700	-6.59	20240425	61300	54.98	20240117	101700	-6.59	20240425	51000	86.27	20230817	0.65	N	014830	5000	338 억		983148	N	N	1	N	00	N
32	20240425	100318	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	99000	11100	2	12.63	36810643200	376165	325.88	91700	101700	91700	114200	61600	87900	97857.97	14.53	0	63644	94166	91032	86366	83232	78566	92600	84800	338	26300	5000	63280	100	1	6767600	6700	41.20	0.74	12	5.56	2403.00	134122.00	101700	20240425	-2.65	51000	20230817	94.12	101700	-2.65	20240425	61300	61.50	20240117	101700	-2.65	20240425	51000	94.12	20230817	0.65	N	014830	5000	338 억		983148	N	N	1	N	00	N
33	20240425	090318	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	95200	7300	2	8.30	4488449700	48013	41.59	91700	96000	91700	114200	61600	87900	93485.21	14.53	0	3621	94166	91032	86366	83232	78566	92600	84800	338	26300	5000	63280	100	1	6767600	6443	39.62	0.71	12	0.71	2403.00	134122.00	96000	20240425	-0.83	51000	20230817	86.67	96000	-0.83	20240425	61300	55.30	20240117	96000	-0.83	20240425	51000	86.67	20230817	0.65	N	014830	5000	338 억		983148	N	N	1	N	00	N
34	20240424	160316	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	87900	6400	2	7.85	9946942600	115011	455.36	82400	89500	81700	105900	57100	81500	86486.65	14.55	0	-1981	84500	83000	81700	80200	78900	82350	79550	338	24400	5000	58680	100	1	6767600	5949	36.58	0.66	12	1.70	2403.00	134122.00	89500	20240424	-1.79	51000	20230817	72.35	89500	-1.79	20240424	61300	43.39	20240117	89500	-1.79	20240424	51000	72.35	20230817	0.65	N	014830	5000	338 억		984452	N	N	8	N	00	N
35	20240424	150317	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	88300	6800	2	8.34	9449949700	109359	432.98	82400	89500	81700	105900	57100	81500	86412.18	14.55	0	-2529	84500	83000	81700	80200	78900	82350	79550	338	24400	5000	58680	100	1	6767600	5976	36.75	0.66	12	1.62	2403.00	134122.00	89500	20240424	-1.34	51000	20230817	73.14	89500	-1.34	20240424	61300	44.05	20240117	89500	-1.34	20240424	51000	73.14	20230817	0.65	N	014830	5000	338 억		984452	N	N	8	N	00	N
36	20240424	140316	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	88100	6600	2	8.10	7462232800	86828	343.78	82400	89500	81700	105900	57100	81500	85942.70	14.55	0	-6223	84500	83000	81700	80200	78900	82350	79550	338	24400	5000	58680	100	1	6767600	5962	36.66	0.66	12	1.28	2403.00	134122.00	89500	20240424	-1.56	51000	20230817	72.75	89500	-1.56	20240424	61300	43.72	20240117	89500	-1.56	20240424	51000	72.75	20230817	0.65	N	014830	5000	338 억		984452	N	N	8	N	00	N
37	20240424	130322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82700	1200	2	1.47	1273980100	15315	60.64	82400	84300	81700	105900	57100	81500	83185.12	14.55	0	-5806	84500	83000	81700	80200	78900	82350	79550	338	24400	5000	58680	100	1	6767600	5597	34.42	0.62	12	0.23	2403.00	134122.00	88800	20240408	-6.87	51000	20230817	62.16	88800	-6.87	20240408	61300	34.91	20240117	88800	-6.87	20240408	51000	62.16	20230817	0.65	N	014830	5000	338 억		984452	N	N	8	N	00	N
38	20240424	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82700	1200	2	1.47	1145287700	13755	54.46	82400	84300	81700	105900	57100	81500	83263.37	14.55	0	-5263	84500	83000	81700	80200	78900	82350	79550	338	24400	5000	58680	100	1	6767600	5597	34.42	0.62	12	0.20	2403.00	134122.00	88800	20240408	-6.87	51000	20230817	62.16	88800	-6.87	20240408	61300	34.91	20240117	88800	-6.87	20240408	51000	62.16	20230817	0.65	N	014830	5000	338 억		984452	N	N	8	N	00	N
39	20240424	110317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83600	2100	2	2.58	1012609300	12158	48.14	82400	84300	81700	105900	57100	81500	83287.49	14.55	0	-4180	84500	83000	81700	80200	78900	82350	79550	338	24400	5000	58680	100	1	6767600	5658	34.79	0.62	12	0.18	2403.00	134122.00	88800	20240408	-5.86	51000	20230817	63.92	88800	-5.86	20240408	61300	36.38	20240117	88800	-5.86	20240408	51000	63.92	20230817	0.65	N	014830	5000	338 억		984452	N	N	8	N	00	N
40	20240424	100316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83300	1800	2	2.21	644374000	7755	30.70	82400	84300	81700	105900	57100	81500	83091.42	14.55	0	-1342	84500	83000	81700	80200	78900	82350	79550	338	24400	5000	58680	100	1	6767600	5637	34.67	0.62	12	0.11	2403.00	134122.00	88800	20240408	-6.19	51000	20230817	63.33	88800	-6.19	20240408	61300	35.89	20240117	88800	-6.19	20240408	51000	63.33	20230817	0.65	N	014830	5000	338 억		984452	N	N	8	N	00	N
41	20240424	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82000	500	2	0.61	55513200	674	2.67	82400	82600	82000	105900	57100	81500	82363.80	14.55	0	-58	84500	83000	81700	80200	78900	82350	79550	338	24400	5000	58680	100	1	6767600	5549	34.12	0.61	12	0.01	2403.00	134122.00	88800	20240408	-7.66	51000	20230817	60.78	88800	-7.66	20240408	61300	33.77	20240117	88800	-7.66	20240408	51000	60.78	20230817	0.65	N	014830	5000	338 억		984452	N	N	8	N	00	N
42	20240423	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81500	100	2	0.12	2062171900	25232	132.62	81600	83200	80400	105800	57000	81400	81728.65	14.61	0	-8096	84466	82932	81666	80132	78866	82300	79500	338	24400	5000	58600	100	1	6767600	5516	33.92	0.61	12	0.37	2403.00	134122.00	88800	20240408	-8.22	51000	20230817	59.80	88800	-8.22	20240408	61300	32.95	20240117	88800	-8.22	20240408	51000	59.80	20230817	0.67	N	014830	5000	338 억		989067	N	N	8	N	00	N
43	20240423	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81800	400	2	0.49	1949491000	23848	125.34	81600	83200	80400	105800	57000	81400	81746.52	14.61	0	-8182	84466	82932	81666	80132	78866	82300	79500	338	24400	5000	58600	100	1	6767600	5536	34.04	0.61	12	0.35	2403.00	134122.00	88800	20240408	-7.88	51000	20230817	60.39	88800	-7.88	20240408	61300	33.44	20240117	88800	-7.88	20240408	51000	60.39	20230817	0.67	N	014830	5000	338 억		989067	N	N	10	N	00	N
44	20240423	140317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80500	-900	5	-1.11	1596044300	19499	102.49	81600	83200	80400	105800	57000	81400	81852.62	14.61	0	-7832	84466	82932	81666	80132	78866	82300	79500	338	24400	5000	58600	100	1	6767600	5448	33.50	0.60	12	0.29	2403.00	134122.00	88800	20240408	-9.35	51000	20230817	57.84	88800	-9.35	20240408	61300	31.32	20240117	88800	-9.35	20240408	51000	57.84	20230817	0.67	N	014830	5000	338 억		989067	N	N	10	N	00	N
45	20240423	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81600	200	2	0.25	1162421400	14144	74.34	81600	83200	81400	105800	57000	81400	82184.77	14.61	0	-6651	84466	82932	81666	80132	78866	82300	79500	338	24400	5000	58600	100	1	6767600	5522	33.96	0.61	12	0.21	2403.00	134122.00	88800	20240408	-8.11	51000	20230817	60.00	88800	-8.11	20240408	61300	33.12	20240117	88800	-8.11	20240408	51000	60.00	20230817	0.67	N	014830	5000	338 억		989067	N	N	10	N	00	N
46	20240423	120315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82000	600	2	0.74	848658800	10314	54.21	81600	83200	81400	105800	57000	81400	82282.22	14.61	0	-4137	84466	82932	81666	80132	78866	82300	79500	338	24400	5000	58600	100	1	6767600	5549	34.12	0.61	12	0.15	2403.00	134122.00	88800	20240408	-7.66	51000	20230817	60.78	88800	-7.66	20240408	61300	33.77	20240117	88800	-7.66	20240408	51000	60.78	20230817	0.67	N	014830	5000	338 억		989067	N	N	10	N	00	N
47	20240423	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82100	700	2	0.86	621682700	7569	39.78	81600	82800	81400	105800	57000	81400	82135.38	14.61	0	-2972	84466	82932	81666	80132	78866	82300	79500	338	24400	5000	58600	100	1	6767600	5556	34.17	0.61	12	0.11	2403.00	134122.00	88800	20240408	-7.55	51000	20230817	60.98	88800	-7.55	20240408	61300	33.93	20240117	88800	-7.55	20240408	51000	60.98	20230817	0.67	N	014830	5000	338 억		989067	N	N	10	N	00	N
48	20240423	100316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82600	1200	2	1.47	299214900	3640	19.13	81600	82800	81400	105800	57000	81400	82201.90	14.61	0	-382	84466	82932	81666	80132	78866	82300	79500	338	24400	5000	58600	100	1	6767600	5590	34.37	0.62	12	0.05	2403.00	134122.00	88800	20240408	-6.98	51000	20230817	61.96	88800	-6.98	20240408	61300	34.75	20240117	88800	-6.98	20240408	51000	61.96	20230817	0.67	N	014830	5000	338 억		989067	N	N	10	N	00	N
49	20240423	090315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81700	300	2	0.37	4328900	53	0.28	81600	81900	81600	105800	57000	81400	81677.36	14.61	0	-15	84466	82932	81666	80132	78866	82300	79500	338	24400	5000	58600	100	1	6767600	5529	34.00	0.61	12	0.00	2403.00	134122.00	88800	20240408	-8.00	51000	20230817	60.20	88800	-8.00	20240408	61300	33.28	20240117	88800	-8.00	20240408	51000	60.20	20230817	0.67	N	014830	5000	338 억		989067	N	N	10	N	00	N
50	20240422	160315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81400	-400	5	-0.49	1550183000	19026	67.70	82100	83200	80400	106300	57300	81800	81477.09	14.62	0	-2315	84733	83266	82033	80566	79333	82650	79950	338	24500	5000	58890	100	1	6767600	5509	33.87	0.61	12	0.28	2403.00	134122.00	88800	20240408	-8.33	51000	20230817	59.61	88800	-8.33	20240408	61300	32.79	20240117	88800	-8.33	20240408	51000	59.61	20230817	0.66	N	014830	5000	338 억		989728	N	N	10	N	00	N
51	20240422	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81400	-400	5	-0.49	1470661500	18049	64.23	82100	83200	80400	106300	57300	81800	81481.61	14.62	0	-2007	84733	83266	82033	80566	79333	82650	79950	338	24500	5000	58890	100	1	6767600	5509	33.87	0.61	12	0.27	2403.00	134122.00	88800	20240408	-8.33	51000	20230817	59.61	88800	-8.33	20240408	61300	32.79	20240117	88800	-8.33	20240408	51000	59.61	20230817	0.66	N	014830	5000	338 억		989728	N	N	41	N	00	N
52	20240422	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81700	-100	5	-0.12	1330104200	16321	58.08	82100	83200	80400	106300	57300	81800	81496.49	14.62	0	-1452	84733	83266	82033	80566	79333	82650	79950	338	24500	5000	58890	100	1	6767600	5529	34.00	0.61	12	0.24	2403.00	134122.00	88800	20240408	-8.00	51000	20230817	60.20	88800	-8.00	20240408	61300	33.28	20240117	88800	-8.00	20240408	51000	60.20	20230817	0.66	N	014830	5000	338 억		989728	N	N	41	N	00	N
53	20240422	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80800	-1000	5	-1.22	1107889800	13600	48.40	82100	83200	80400	106300	57300	81800	81462.49	14.62	0	-790	84733	83266	82033	80566	79333	82650	79950	338	24500	5000	58890	100	1	6767600	5468	33.62	0.60	12	0.20	2403.00	134122.00	88800	20240408	-9.01	51000	20230817	58.43	88800	-9.01	20240408	61300	31.81	20240117	88800	-9.01	20240408	51000	58.43	20230817	0.66	N	014830	5000	338 억		989728	N	N	41	N	00	N
54	20240422	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80700	-1100	5	-1.34	1008500200	12369	44.01	82100	83200	80400	106300	57300	81800	81534.50	14.62	0	-663	84733	83266	82033	80566	79333	82650	79950	338	24500	5000	58890	100	1	6767600	5461	33.58	0.60	12	0.18	2403.00	134122.00	88800	20240408	-9.12	51000	20230817	58.24	88800	-9.12	20240408	61300	31.65	20240117	88800	-9.12	20240408	51000	58.24	20230817	0.66	N	014830	5000	338 억		989728	N	N	41	N	00	N
55	20240422	110314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80900	-900	5	-1.10	888415100	10882	38.72	82100	83200	80400	106300	57300	81800	81640.79	14.62	0	-751	84733	83266	82033	80566	79333	82650	79950	338	24500	5000	58890	100	1	6767600	5475	33.67	0.60	12	0.16	2403.00	134122.00	88800	20240408	-8.90	51000	20230817	58.63	88800	-8.90	20240408	61300	31.97	20240117	88800	-8.90	20240408	51000	58.63	20230817	0.66	N	014830	5000	338 억		989728	N	N	41	N	00	N
56	20240422	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80800	-1000	5	-1.22	665236200	8118	28.89	82100	83200	80600	106300	57300	81800	81945.82	14.62	0	-1160	84733	83266	82033	80566	79333	82650	79950	338	24500	5000	58890	100	1	6767600	5468	33.62	0.60	12	0.12	2403.00	134122.00	88800	20240408	-9.01	51000	20230817	58.43	88800	-9.01	20240408	61300	31.81	20240117	88800	-9.01	20240408	51000	58.43	20230817	0.66	N	014830	5000	338 억		989728	N	N	41	N	00	N
57	20240422	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82500	700	2	0.86	47953100	582	2.07	82100	82600	82100	106300	57300	81800	82393.64	14.62	0	-125	84733	83266	82033	80566	79333	82650	79950	338	24500	5000	58890	100	1	6767600	5583	34.33	0.62	12	0.01	2403.00	134122.00	88800	20240408	-7.09	51000	20230817	61.76	88800	-7.09	20240408	61300	34.58	20240117	88800	-7.09	20240408	51000	61.76	20230817	0.66	N	014830	5000	338 억		989728	N	N	41	N	00	N
58	20240419	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81800	-1200	5	-1.45	2291778300	28039	110.18	83200	83500	80800	107900	58100	83000	81735.38	14.56	0	3449	85400	84200	83200	82000	81000	83700	81500	338	24900	5000	59760	100	1	6767600	5536	34.04	0.61	12	0.41	2403.00	134122.00	88800	20240408	-7.88	51000	20230817	60.39	88800	-7.88	20240408	61300	33.44	20240117	88800	-7.88	20240408	51000	60.39	20230817	0.64	N	014830	5000	338 억		985097	N	N	41	N	00	N
59	20240419	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82400	-600	5	-0.72	2218740900	27147	106.68	83200	83500	80800	107900	58100	83000	81730.61	14.56	0	3483	85400	84200	83200	82000	81000	83700	81500	338	24900	5000	59760	100	1	6767600	5577	34.29	0.61	12	0.40	2403.00	134122.00	88800	20240408	-7.21	51000	20230817	61.57	88800	-7.21	20240408	61300	34.42	20240117	88800	-7.21	20240408	51000	61.57	20230817	0.64	N	014830	5000	338 억		985097	N	N	13	N	00	N
60	20240419	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81700	-1300	5	-1.57	1942986000	23754	93.34	83200	83500	80800	107900	58100	83000	81796.16	14.56	0	2860	85400	84200	83200	82000	81000	83700	81500	338	24900	5000	59760	100	1	6767600	5529	34.00	0.61	12	0.35	2403.00	134122.00	88800	20240408	-8.00	51000	20230817	60.20	88800	-8.00	20240408	61300	33.28	20240117	88800	-8.00	20240408	51000	60.20	20230817	0.64	N	014830	5000	338 억		985097	N	N	13	N	00	N
61	20240419	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82000	-1000	5	-1.20	1707932400	20870	82.01	83200	83500	80800	107900	58100	83000	81836.72	14.56	0	2832	85400	84200	83200	82000	81000	83700	81500	338	24900	5000	59760	100	1	6767600	5549	34.12	0.61	12	0.31	2403.00	134122.00	88800	20240408	-7.66	51000	20230817	60.78	88800	-7.66	20240408	61300	33.77	20240117	88800	-7.66	20240408	51000	60.78	20230817	0.64	N	014830	5000	338 억		985097	N	N	13	N	00	N
62	20240419	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81700	-1300	5	-1.57	1581937700	19325	75.94	83200	83500	80800	107900	58100	83000	81859.65	14.56	0	2925	85400	84200	83200	82000	81000	83700	81500	338	24900	5000	59760	100	1	6767600	5529	34.00	0.61	12	0.29	2403.00	134122.00	88800	20240408	-8.00	51000	20230817	60.20	88800	-8.00	20240408	61300	33.28	20240117	88800	-8.00	20240408	51000	60.20	20230817	0.64	N	014830	5000	338 억		985097	N	N	13	N	00	N
63	20240419	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81000	-2000	5	-2.41	1150987700	14054	55.23	83200	83500	80800	107900	58100	83000	81897.52	14.56	0	2624	85400	84200	83200	82000	81000	83700	81500	338	24900	5000	59760	100	1	6767600	5482	33.71	0.60	12	0.21	2403.00	134122.00	88800	20240408	-8.78	51000	20230817	58.82	88800	-8.78	20240408	61300	32.14	20240117	88800	-8.78	20240408	51000	58.82	20230817	0.64	N	014830	5000	338 억		985097	N	N	13	N	00	N
64	20240419	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82000	-1000	5	-1.20	469058900	5697	22.39	83200	83500	81600	107900	58100	83000	82334.37	14.56	0	586	85400	84200	83200	82000	81000	83700	81500	338	24900	5000	59760	100	1	6767600	5549	34.12	0.61	12	0.08	2403.00	134122.00	88800	20240408	-7.66	51000	20230817	60.78	88800	-7.66	20240408	61300	33.77	20240117	88800	-7.66	20240408	51000	60.78	20230817	0.64	N	014830	5000	338 억		985097	N	N	13	N	00	N
65	20240419	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83100	100	2	0.12	32112700	386	1.52	83200	83300	83100	107900	58100	83000	83193.52	14.56	0	64	85400	84200	83200	82000	81000	83700	81500	338	24900	5000	59760	100	1	6767600	5624	34.58	0.62	12	0.01	2403.00	134122.00	88800	20240408	-6.42	51000	20230817	62.94	88800	-6.42	20240408	61300	35.56	20240117	88800	-6.42	20240408	51000	62.94	20230817	0.64	N	014830	5000	338 억		985097	N	N	13	N	00	N
66	20240418	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83000	-100	5	-0.12	2112603400	25418	71.79	84000	84400	82200	108000	58200	83100	83114.47	14.50	0	3544	86366	84732	83566	81932	80766	84150	81350	338	24900	5000	59830	100	1	6767600	5617	34.54	0.62	12	0.38	2403.00	134122.00	88800	20240408	-6.53	51000	20230817	62.75	88800	-6.53	20240408	61300	35.40	20240117	88800	-6.53	20240408	51000	62.75	20230817	0.67	N	014830	5000	338 억		981287	N	N	13	N	00	N
67	20240418	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83600	500	2	0.60	1931182500	23236	65.62	84000	84400	82200	108000	58200	83100	83111.66	14.50	0	3790	86366	84732	83566	81932	80766	84150	81350	338	24900	5000	59830	100	1	6767600	5658	34.79	0.62	12	0.34	2403.00	134122.00	88800	20240408	-5.86	51000	20230817	63.92	88800	-5.86	20240408	61300	36.38	20240117	88800	-5.86	20240408	51000	63.92	20230817	0.67	N	014830	5000	338 억		981287	N	N	0	N	00	N
68	20240418	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84000	900	2	1.08	1520773900	18327	51.76	84000	84400	82200	108000	58200	83100	82979.97	14.50	0	5296	86366	84732	83566	81932	80766	84150	81350	338	24900	5000	59830	100	1	6767600	5685	34.96	0.63	12	0.27	2403.00	134122.00	88800	20240408	-5.41	51000	20230817	64.71	88800	-5.41	20240408	61300	37.03	20240117	88800	-5.41	20240408	51000	64.71	20230817	0.67	N	014830	5000	338 억		981287	N	N	0	N	00	N
69	20240418	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83400	300	2	0.36	1325669500	15992	45.16	84000	84000	82200	108000	58200	83100	82895.79	14.50	0	5413	86366	84732	83566	81932	80766	84150	81350	338	24900	5000	59830	100	1	6767600	5644	34.71	0.62	12	0.24	2403.00	134122.00	88800	20240408	-6.08	51000	20230817	63.53	88800	-6.08	20240408	61300	36.05	20240117	88800	-6.08	20240408	51000	63.53	20230817	0.67	N	014830	5000	338 억		981287	N	N	0	N	00	N
70	20240418	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82900	-200	5	-0.24	1089470000	13141	37.11	84000	84000	82200	108000	58200	83100	82906.17	14.50	0	4256	86366	84732	83566	81932	80766	84150	81350	338	24900	5000	59830	100	1	6767600	5610	34.50	0.62	12	0.19	2403.00	134122.00	88800	20240408	-6.64	51000	20230817	62.55	88800	-6.64	20240408	61300	35.24	20240117	88800	-6.64	20240408	51000	62.55	20230817	0.67	N	014830	5000	338 억		981287	N	N	0	N	00	N
71	20240418	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83100	0	3	0.00	828407700	10002	28.25	84000	84000	82200	108000	58200	83100	82824.21	14.50	0	2829	86366	84732	83566	81932	80766	84150	81350	338	24900	5000	59830	100	1	6767600	5624	34.58	0.62	12	0.15	2403.00	134122.00	88800	20240408	-6.42	51000	20230817	62.94	88800	-6.42	20240408	61300	35.56	20240117	88800	-6.42	20240408	51000	62.94	20230817	0.67	N	014830	5000	338 억		981287	N	N	0	N	00	N
72	20240418	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82800	-300	5	-0.36	656461500	7932	22.40	84000	84000	82200	108000	58200	83100	82761.16	14.50	0	2254	86366	84732	83566	81932	80766	84150	81350	338	24900	5000	59830	100	1	6767600	5604	34.46	0.62	12	0.12	2403.00	134122.00	88800	20240408	-6.76	51000	20230817	62.35	88800	-6.76	20240408	61300	35.07	20240117	88800	-6.76	20240408	51000	62.35	20230817	0.67	N	014830	5000	338 억		981287	N	N	0	N	00	N
73	20240418	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83500	400	2	0.48	16677400	199	0.56	84000	84000	83500	108000	58200	83100	83806.03	14.50	0	23	86366	84732	83566	81932	80766	84150	81350	338	24900	5000	59830	100	1	6767600	5651	34.75	0.62	12	0.00	2403.00	134122.00	88800	20240408	-5.97	51000	20230817	63.73	88800	-5.97	20240408	61300	36.22	20240117	88800	-5.97	20240408	51000	63.73	20230817	0.67	N	014830	5000	338 억		981287	N	N	0	N	00	N
74	20240417	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83100	-1800	5	-2.12	2939352800	35251	124.18	84900	85200	82400	110300	59500	84900	83383.78	14.41	0	4005	88566	86732	85766	83932	82966	86250	83450	338	25400	5000	61120	100	1	6767600	5624	34.58	0.62	12	0.52	2403.00	134122.00	88800	20240408	-6.42	51000	20230817	62.94	88800	-6.42	20240408	61300	35.56	20240117	88800	-6.42	20240408	51000	62.94	20230817	0.66	N	014830	5000	338 억		975332	N	N	19	N	00	N
75	20240417	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83300	-1600	5	-1.88	2675840700	32084	113.02	84900	85200	82400	110300	59500	84900	83401.09	14.41	0	3838	88566	86732	85766	83932	82966	86250	83450	338	25400	5000	61120	100	1	6767600	5637	34.67	0.62	12	0.47	2403.00	134122.00	88800	20240408	-6.19	51000	20230817	63.33	88800	-6.19	20240408	61300	35.89	20240117	88800	-6.19	20240408	51000	63.33	20230817	0.66	N	014830	5000	338 억		975332	N	N	19	N	00	N
76	20240417	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83900	-1000	5	-1.18	2355045700	28253	99.52	84900	85200	82400	110300	59500	84900	83355.60	14.41	0	5823	88566	86732	85766	83932	82966	86250	83450	338	25400	5000	61120	100	1	6767600	5678	34.91	0.63	12	0.42	2403.00	134122.00	88800	20240408	-5.52	51000	20230817	64.51	88800	-5.52	20240408	61300	36.87	20240117	88800	-5.52	20240408	51000	64.51	20230817	0.66	N	014830	5000	338 억		975332	N	N	19	N	00	N
77	20240417	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83300	-1600	5	-1.88	2104512200	25252	88.95	84900	85200	82400	110300	59500	84900	83340.42	14.41	0	6165	88566	86732	85766	83932	82966	86250	83450	338	25400	5000	61120	100	1	6767600	5637	34.67	0.62	12	0.37	2403.00	134122.00	88800	20240408	-6.19	51000	20230817	63.33	88800	-6.19	20240408	61300	35.89	20240117	88800	-6.19	20240408	51000	63.33	20230817	0.66	N	014830	5000	338 억		975332	N	N	19	N	00	N
78	20240417	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82800	-2100	5	-2.47	1926095500	23107	81.40	84900	85200	82400	110300	59500	84900	83355.50	14.41	0	5584	88566	86732	85766	83932	82966	86250	83450	338	25400	5000	61120	100	1	6767600	5604	34.46	0.62	12	0.34	2403.00	134122.00	88800	20240408	-6.76	51000	20230817	62.35	88800	-6.76	20240408	61300	35.07	20240117	88800	-6.76	20240408	51000	62.35	20230817	0.66	N	014830	5000	338 억		975332	N	N	19	N	00	N
79	20240417	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83400	-1500	5	-1.77	1213057500	14487	51.03	84900	85200	82600	110300	59500	84900	83734.21	14.41	0	2016	88566	86732	85766	83932	82966	86250	83450	338	25400	5000	61120	100	1	6767600	5644	34.71	0.62	12	0.21	2403.00	134122.00	88800	20240408	-6.08	51000	20230817	63.53	88800	-6.08	20240408	61300	36.05	20240117	88800	-6.08	20240408	51000	63.53	20230817	0.66	N	014830	5000	338 억		975332	N	N	19	N	00	N
80	20240417	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83400	-1500	5	-1.77	679816100	8103	28.54	84900	85200	82600	110300	59500	84900	83896.84	14.41	0	449	88566	86732	85766	83932	82966	86250	83450	338	25400	5000	61120	100	1	6767600	5644	34.71	0.62	12	0.12	2403.00	134122.00	88800	20240408	-6.08	51000	20230817	63.53	88800	-6.08	20240408	61300	36.05	20240117	88800	-6.08	20240408	51000	63.53	20230817	0.66	N	014830	5000	338 억		975332	N	N	19	N	00	N
81	20240417	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84800	-100	5	-0.12	39896400	470	1.66	84900	85200	84500	110300	59500	84900	84885.96	14.41	0	171	88566	86732	85766	83932	82966	86250	83450	338	25400	5000	61120	100	1	6767600	5739	35.29	0.63	12	0.01	2403.00	134122.00	88800	20240408	-4.50	51000	20230817	66.27	88800	-4.50	20240408	61300	38.34	20240117	88800	-4.50	20240408	51000	66.27	20230817	0.66	N	014830	5000	338 억		975332	N	N	19	N	00	N
82	20240416	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84900	-2400	5	-2.75	2416887400	28225	83.34	87000	87600	84800	113400	61200	87300	85630.04	14.28	0	8533	90100	88700	87100	85700	84100	89400	86400	338	26100	5000	62850	100	1	6767600	5746	35.33	0.63	12	0.42	2403.00	134122.00	88800	20240408	-4.39	51000	20230817	66.47	88800	-4.39	20240408	61300	38.50	20240117	88800	-4.39	20240408	51000	66.47	20230817	0.67	N	014830	5000	338 억		966502	N	N	19	N	00	N
83	20240416	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85300	-2000	5	-2.29	2265686800	26447	78.09	87000	87600	84800	113400	61200	87300	85668.95	14.28	0	8626	90100	88700	87100	85700	84100	89400	86400	338	26100	5000	62850	100	1	6767600	5773	35.50	0.64	12	0.39	2403.00	134122.00	88800	20240408	-3.94	51000	20230817	67.25	88800	-3.94	20240408	61300	39.15	20240117	88800	-3.94	20240408	51000	67.25	20230817	0.67	N	014830	5000	338 억		966502	N	N	46	N	00	N
84	20240416	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85200	-2100	5	-2.41	2014676300	23499	69.38	87000	87600	84800	113400	61200	87300	85734.55	14.28	0	8284	90100	88700	87100	85700	84100	89400	86400	338	26100	5000	62850	100	1	6767600	5766	35.46	0.64	12	0.35	2403.00	134122.00	88800	20240408	-4.05	51000	20230817	67.06	88800	-4.05	20240408	61300	38.99	20240117	88800	-4.05	20240408	51000	67.06	20230817	0.67	N	014830	5000	338 억		966502	N	N	46	N	00	N
85	20240416	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85400	-1900	5	-2.18	1795932000	20932	61.80	87000	87600	84800	113400	61200	87300	85798.39	14.28	0	7433	90100	88700	87100	85700	84100	89400	86400	338	26100	5000	62850	100	1	6767600	5780	35.54	0.64	12	0.31	2403.00	134122.00	88800	20240408	-3.83	51000	20230817	67.45	88800	-3.83	20240408	61300	39.31	20240117	88800	-3.83	20240408	51000	67.45	20230817	0.67	N	014830	5000	338 억		966502	N	N	46	N	00	N
86	20240416	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85600	-1700	5	-1.95	1484816400	17293	51.06	87000	87600	84800	113400	61200	87300	85862.28	14.28	0	7377	90100	88700	87100	85700	84100	89400	86400	338	26100	5000	62850	100	1	6767600	5793	35.62	0.64	12	0.26	2403.00	134122.00	88800	20240408	-3.60	51000	20230817	67.84	88800	-3.60	20240408	61300	39.64	20240117	88800	-3.60	20240408	51000	67.84	20230817	0.67	N	014830	5000	338 억		966502	N	N	46	N	00	N
87	20240416	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85400	-1900	5	-2.18	1196035700	13908	41.07	87000	87600	84800	113400	61200	87300	85996.24	14.28	0	6068	90100	88700	87100	85700	84100	89400	86400	338	26100	5000	62850	100	1	6767600	5780	35.54	0.64	12	0.21	2403.00	134122.00	88800	20240408	-3.83	51000	20230817	67.45	88800	-3.83	20240408	61300	39.31	20240117	88800	-3.83	20240408	51000	67.45	20230817	0.67	N	014830	5000	338 억		966502	N	N	46	N	00	N
88	20240416	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86000	-1300	5	-1.49	531811700	6137	18.12	87000	87600	85800	113400	61200	87300	86656.62	14.28	0	2169	90100	88700	87100	85700	84100	89400	86400	338	26100	5000	62850	100	1	6767600	5820	35.79	0.64	12	0.09	2403.00	134122.00	88800	20240408	-3.15	51000	20230817	68.63	88800	-3.15	20240408	61300	40.29	20240117	88800	-3.15	20240408	51000	68.63	20230817	0.67	N	014830	5000	338 억		966502	N	N	46	N	00	N
89	20240416	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86600	-700	5	-0.80	10168300	117	0.35	87000	87000	86600	113400	61200	87300	86908.55	14.28	0	-1	90100	88700	87100	85700	84100	89400	86400	338	26100	5000	62850	100	1	6767600	5861	36.04	0.65	12	0.00	2403.00	134122.00	88800	20240408	-2.48	51000	20230817	69.80	88800	-2.48	20240408	61300	41.27	20240117	88800	-2.48	20240408	51000	69.80	20230817	0.67	N	014830	5000	338 억		966502	N	N	46	N	00	N
90	20240415	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87300	-200	5	-0.23	2948209500	33781	82.78	87200	88500	85500	113700	61300	87500	87273.95	14.27	0	5342	90433	88966	87333	85866	84233	89700	86600	338	26200	5000	63000	100	1	6767600	5908	36.33	0.65	12	0.50	2403.00	134122.00	88800	20240408	-1.69	51000	20230817	71.18	88800	-1.69	20240408	61300	42.41	20240117	88800	-1.69	20240408	51000	71.18	20230817	0.69	N	014830	5000	338 억		966070	N	N	46	N	00	N
91	20240415	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87600	100	2	0.11	2787324700	31940	78.27	87200	88500	85500	113700	61300	87500	87267.33	14.27	0	5056	90433	88966	87333	85866	84233	89700	86600	338	26200	5000	63000	100	1	6767600	5928	36.45	0.65	12	0.47	2403.00	134122.00	88800	20240408	-1.35	51000	20230817	71.76	88800	-1.35	20240408	61300	42.90	20240117	88800	-1.35	20240408	51000	71.76	20230817	0.69	N	014830	5000	338 억		966070	N	N	170	N	00	N
92	20240415	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88100	600	2	0.69	2369821700	27179	66.60	87200	88500	85500	113700	61300	87500	87192.81	14.27	0	4313	90433	88966	87333	85866	84233	89700	86600	338	26200	5000	63000	100	1	6767600	5962	36.66	0.66	12	0.40	2403.00	134122.00	88800	20240408	-0.79	51000	20230817	72.75	88800	-0.79	20240408	61300	43.72	20240117	88800	-0.79	20240408	51000	72.75	20230817	0.69	N	014830	5000	338 억		966070	N	N	170	N	00	N
93	20240415	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88000	500	2	0.57	1947119900	22387	54.86	87200	88200	85500	113700	61300	87500	86974.84	14.27	0	4846	90433	88966	87333	85866	84233	89700	86600	338	26200	5000	63000	100	1	6767600	5955	36.62	0.66	12	0.33	2403.00	134122.00	88800	20240408	-0.90	51000	20230817	72.55	88800	-0.90	20240408	61300	43.56	20240117	88800	-0.90	20240408	51000	72.55	20230817	0.69	N	014830	5000	338 억		966070	N	N	170	N	00	N
94	20240415	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87700	200	2	0.23	1695211700	19519	47.83	87200	87900	85500	113700	61300	87500	86848.41	14.27	0	3884	90433	88966	87333	85866	84233	89700	86600	338	26200	5000	63000	100	1	6767600	5935	36.50	0.65	12	0.29	2403.00	134122.00	88800	20240408	-1.24	51000	20230817	71.96	88800	-1.24	20240408	61300	43.07	20240117	88800	-1.24	20240408	51000	71.96	20230817	0.69	N	014830	5000	338 억		966070	N	N	170	N	00	N
95	20240415	110259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87000	-500	5	-0.57	1417778000	16351	40.07	87200	87800	85500	113700	61300	87500	86707.64	14.27	0	3973	90433	88966	87333	85866	84233	89700	86600	338	26200	5000	63000	100	1	6767600	5888	36.20	0.65	12	0.24	2403.00	134122.00	88800	20240408	-2.03	51000	20230817	70.59	88800	-2.03	20240408	61300	41.92	20240117	88800	-2.03	20240408	51000	70.59	20230817	0.69	N	014830	5000	338 억		966070	N	N	170	N	00	N
96	20240415	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87300	-200	5	-0.23	1039231900	12003	29.41	87200	87800	85500	113700	61300	87500	86578.94	14.27	0	3514	90433	88966	87333	85866	84233	89700	86600	338	26200	5000	63000	100	1	6767600	5908	36.33	0.65	12	0.18	2403.00	134122.00	88800	20240408	-1.69	51000	20230817	71.18	88800	-1.69	20240408	61300	42.41	20240117	88800	-1.69	20240408	51000	71.18	20230817	0.69	N	014830	5000	338 억		966070	N	N	170	N	00	N
97	20240415	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86400	-1100	5	-1.26	87462900	1003	2.46	87200	87500	86100	113700	61300	87500	87193.03	14.27	0	-42	90433	88966	87333	85866	84233	89700	86600	338	26200	5000	63000	100	1	6767600	5847	35.96	0.64	12	0.01	2403.00	134122.00	88800	20240408	-2.70	51000	20230817	69.41	88800	-2.70	20240408	61300	40.95	20240117	88800	-2.70	20240408	51000	69.41	20230817	0.69	N	014830	5000	338 억		966070	N	N	170	N	00	N
98	20240412	160258	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	87500	1200	2	1.39	3580757000	40746	93.66	86300	88800	85700	112100	60500	86300	87881.46	14.31	0	-6313	89566	87932	85566	83932	81566	88750	84750	338	25800	5000	62130	100	1	6767600	5922	36.41	0.65	12	0.60	2403.00	134122.00	88800	20240408	-1.46	51000	20230817	71.57	88800	0.00	20240408	61300	42.74	20240117	88800	-1.46	20240408	51000	71.57	20230817	0.68	N	014830	5000	338 억		968323	N	N	170	N	00	N
99	20240412	150258	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	87100	800	2	0.93	3385408900	38509	88.52	86300	88800	85700	112100	60500	86300	87912.19	14.31	0	-6278	89566	87932	85566	83932	81566	88750	84750	338	25800	5000	62130	100	1	6767600	5895	36.25	0.65	12	0.57	2403.00	134122.00	88800	20240408	-1.91	51000	20230817	70.78	88800	0.00	20240408	61300	42.09	20240117	88800	-1.91	20240408	51000	70.78	20230817	0.68	N	014830	5000	338 억		968323	N	N	5	N	00	N
100	20240412	140259	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	88100	1800	2	2.09	2900276300	32968	75.78	86300	88800	85700	112100	60500	86300	87972.52	14.31	0	-5024	89566	87932	85566	83932	81566	88750	84750	338	25800	5000	62130	100	1	6767600	5962	36.66	0.66	12	0.49	2403.00	134122.00	88800	20240408	-0.79	51000	20230817	72.75	88800	0.00	20240408	61300	43.72	20240117	88800	-0.79	20240408	51000	72.75	20230817	0.68	N	014830	5000	338 억		968323	N	N	5	N	00	N
101	20240412	130256	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	88100	1800	2	2.09	2321572800	26398	60.68	86300	88800	85700	112100	60500	86300	87945.09	14.31	0	-3034	89566	87932	85566	83932	81566	88750	84750	338	25800	5000	62130	100	1	6767600	5962	36.66	0.66	12	0.39	2403.00	134122.00	88800	20240408	-0.79	51000	20230817	72.75	88800	0.00	20240408	61300	43.72	20240117	88800	-0.79	20240408	51000	72.75	20230817	0.68	N	014830	5000	338 억		968323	N	N	5	N	00	N
102	20240412	120258	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	88100	1800	2	2.09	1656243900	18846	43.32	86300	88800	85700	112100	60500	86300	87883.13	14.31	0	-2531	89566	87932	85566	83932	81566	88750	84750	338	25800	5000	62130	100	1	6767600	5962	36.66	0.66	12	0.28	2403.00	134122.00	88800	20240408	-0.79	51000	20230817	72.75	88800	0.00	20240408	61300	43.72	20240117	88800	-0.79	20240408	51000	72.75	20230817	0.68	N	014830	5000	338 억		968323	N	N	5	N	00	N
103	20240412	110256	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	88600	2300	2	2.67	1155878000	13179	30.29	86300	88800	85700	112100	60500	86300	87706.15	14.31	0	-1777	89566	87932	85566	83932	81566	88750	84750	338	25800	5000	62130	100	1	6767600	5996	36.87	0.66	12	0.19	2403.00	134122.00	88800	20240408	-0.23	51000	20230817	73.73	88800	0.00	20240408	61300	44.54	20240117	88800	-0.23	20240408	51000	73.73	20230817	0.68	N	014830	5000	338 억		968323	N	N	5	N	00	N
104	20240412	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87300	1000	2	1.16	676378900	7751	17.82	86300	88100	85700	112100	60500	86300	87263.56	14.31	0	-817	89566	87932	85566	83932	81566	88750	84750	338	25800	5000	62130	100	1	6767600	5908	36.33	0.65	12	0.11	2403.00	134122.00	88800	20240408	-1.69	51000	20230817	71.18	88800	-1.69	20240408	61300	42.41	20240117	88800	-1.69	20240408	51000	71.18	20230817	0.68	N	014830	5000	338 억		968323	N	N	5	N	00	N
105	20240412	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86000	-300	5	-0.35	26040800	302	0.69	86300	86300	85900	112100	60500	86300	86227.57	14.31	0	162	89566	87932	85566	83932	81566	88750	84750	338	25800	5000	62130	100	1	6767600	5820	35.79	0.64	12	0.00	2403.00	134122.00	88800	20240408	-3.15	51000	20230817	68.63	88800	-3.15	20240408	61300	40.29	20240117	88800	-3.15	20240408	51000	68.63	20230817	0.68	N	014830	5000	338 억		968323	N	N	5	N	00	N
106	20240411	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86300	1000	2	1.17	3733228500	43472	102.64	84000	87200	83200	110800	59800	85300	85876.62	14.15	0	5169	89166	87232	85666	83732	82166	86450	82950	338	25500	5000	61410	100	1	6767600	5840	35.91	0.64	12	0.64	2403.00	134122.00	88800	20240408	-2.82	51000	20230817	69.22	88800	-2.82	20240408	61300	40.78	20240117	88800	-2.82	20240408	51000	69.22	20230817	0.69	N	014830	5000	338 억		957588	N	N	5	N	00	N
107	20240411	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86800	1500	2	1.76	3603292700	41971	99.10	84000	87200	83200	110800	59800	85300	85851.96	14.15	0	5587	89166	87232	85666	83732	82166	86450	82950	338	25500	5000	61410	100	1	6767600	5874	36.12	0.65	12	0.62	2403.00	134122.00	88800	20240408	-2.25	51000	20230817	70.20	88800	-2.25	20240408	61300	41.60	20240117	88800	-2.25	20240408	51000	70.20	20230817	0.69	N	014830	5000	338 억		957588	N	N	21	N	00	N
108	20240411	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86100	800	2	0.94	2462137900	28787	67.97	84000	86300	83200	110800	59800	85300	85529.51	14.15	0	5003	89166	87232	85666	83732	82166	86450	82950	338	25500	5000	61410	100	1	6767600	5827	35.83	0.64	12	0.43	2403.00	134122.00	88800	20240408	-3.04	51000	20230817	68.82	88800	-3.04	20240408	61300	40.46	20240117	88800	-3.04	20240408	51000	68.82	20230817	0.69	N	014830	5000	338 억		957588	N	N	21	N	00	N
109	20240411	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85700	400	2	0.47	1822929400	21340	50.39	84000	86300	83200	110800	59800	85300	85423.12	14.15	0	2703	89166	87232	85666	83732	82166	86450	82950	338	25500	5000	61410	100	1	6767600	5800	35.66	0.64	12	0.32	2403.00	134122.00	88800	20240408	-3.49	51000	20230817	68.04	88800	-3.49	20240408	61300	39.80	20240117	88800	-3.49	20240408	51000	68.04	20230817	0.69	N	014830	5000	338 억		957588	N	N	21	N	00	N
110	20240411	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85500	200	2	0.23	1580371800	18505	43.69	84000	86300	83200	110800	59800	85300	85402.42	14.15	0	1793	89166	87232	85666	83732	82166	86450	82950	338	25500	5000	61410	100	1	6767600	5786	35.58	0.64	12	0.27	2403.00	134122.00	88800	20240408	-3.72	51000	20230817	67.65	88800	-3.72	20240408	61300	39.48	20240117	88800	-3.72	20240408	51000	67.65	20230817	0.69	N	014830	5000	338 억		957588	N	N	21	N	00	N
111	20240411	110254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85600	300	2	0.35	1348811600	15801	37.31	84000	86300	83200	110800	59800	85300	85362.42	14.15	0	1848	89166	87232	85666	83732	82166	86450	82950	338	25500	5000	61410	100	1	6767600	5793	35.62	0.64	12	0.23	2403.00	134122.00	88800	20240408	-3.60	51000	20230817	67.84	88800	-3.60	20240408	61300	39.64	20240117	88800	-3.60	20240408	51000	67.84	20230817	0.69	N	014830	5000	338 억		957588	N	N	21	N	00	N
112	20240411	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85500	200	2	0.23	878318800	10310	24.34	84000	86300	83200	110800	59800	85300	85190.96	14.15	0	886	89166	87232	85666	83732	82166	86450	82950	338	25500	5000	61410	100	1	6767600	5786	35.58	0.64	12	0.15	2403.00	134122.00	88800	20240408	-3.72	51000	20230817	67.65	88800	-3.72	20240408	61300	39.48	20240117	88800	-3.72	20240408	51000	67.65	20230817	0.69	N	014830	5000	338 억		957588	N	N	21	N	00	N
113	20240411	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84500	-800	5	-0.94	128135400	1527	3.61	84000	84500	83200	110800	59800	85300	83913.16	14.15	0	710	89166	87232	85666	83732	82166	86450	82950	338	25500	5000	61410	100	1	6767600	5719	35.16	0.63	12	0.02	2403.00	134122.00	88800	20240408	-4.84	51000	20230817	65.69	88800	-4.84	20240408	61300	37.85	20240117	88800	-4.84	20240408	51000	65.69	20230817	0.69	N	014830	5000	338 억		957588	N	N	21	N	00	N
114	20240409	160252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85300	-1300	5	-1.50	3594034000	42156	79.68	87100	87600	84100	112500	60700	86600	85255.51	14.07	0	5618	89933	88266	87133	85466	84333	87700	84900	338	25900	5000	62350	100	1	6767600	5773	35.50	0.64	12	0.62	2403.00	134122.00	88800	20240408	-3.94	51000	20230817	67.25	88800	-3.94	20240408	61300	39.15	20240117	88800	-3.94	20240408	51000	67.25	20230817	0.69	N	014830	5000	338 억		951926	N	N	21	N	00	N
115	20240409	150253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85500	-1100	5	-1.27	3348331200	39279	74.25	87100	87600	84100	112500	60700	86600	85244.82	14.07	0	4918	89933	88266	87133	85466	84333	87700	84900	338	25900	5000	62350	100	1	6767600	5786	35.58	0.64	12	0.58	2403.00	134122.00	88800	20240408	-3.72	51000	20230817	67.65	88800	-3.72	20240408	61300	39.48	20240117	88800	-3.72	20240408	51000	67.65	20230817	0.69	N	014830	5000	338 억		951926	N	N	27	N	00	N
116	20240409	140255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85700	-900	5	-1.04	2814294500	33059	62.49	87100	87600	84100	112500	60700	86600	85129.45	14.07	0	5962	89933	88266	87133	85466	84333	87700	84900	338	25900	5000	62350	100	1	6767600	5800	35.66	0.64	12	0.49	2403.00	134122.00	88800	20240408	-3.49	51000	20230817	68.04	88800	-3.49	20240408	61300	39.80	20240117	88800	-3.49	20240408	51000	68.04	20230817	0.69	N	014830	5000	338 억		951926	N	N	27	N	00	N
117	20240409	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85000	-1600	5	-1.85	2398029200	28183	53.27	87100	87600	84100	112500	60700	86600	85087.79	14.07	0	6509	89933	88266	87133	85466	84333	87700	84900	338	25900	5000	62350	100	1	6767600	5752	35.37	0.63	12	0.42	2403.00	134122.00	88800	20240408	-4.28	51000	20230817	66.67	88800	-4.28	20240408	61300	38.66	20240117	88800	-4.28	20240408	51000	66.67	20230817	0.69	N	014830	5000	338 억		951926	N	N	27	N	00	N
118	20240409	120254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84900	-1700	5	-1.96	2158217400	25360	47.94	87100	87600	84100	112500	60700	86600	85103.21	14.07	0	6333	89933	88266	87133	85466	84333	87700	84900	338	25900	5000	62350	100	1	6767600	5746	35.33	0.63	12	0.37	2403.00	134122.00	88800	20240408	-4.39	51000	20230817	66.47	88800	-4.39	20240408	61300	38.50	20240117	88800	-4.39	20240408	51000	66.47	20230817	0.69	N	014830	5000	338 억		951926	N	N	27	N	00	N
119	20240409	110254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84600	-2000	5	-2.31	1642126200	19258	36.40	87100	87600	84100	112500	60700	86600	85269.82	14.07	0	6415	89933	88266	87133	85466	84333	87700	84900	338	25900	5000	62350	100	1	6767600	5725	35.21	0.63	12	0.28	2403.00	134122.00	88800	20240408	-4.73	51000	20230817	65.88	88800	-4.73	20240408	61300	38.01	20240117	88800	-4.73	20240408	51000	65.88	20230817	0.69	N	014830	5000	338 억		951926	N	N	27	N	00	N
120	20240409	100252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85600	-1000	5	-1.15	1189085500	13939	26.35	87100	87600	84100	112500	60700	86600	85306.37	14.07	0	4876	89933	88266	87133	85466	84333	87700	84900	338	25900	5000	62350	100	1	6767600	5793	35.62	0.64	12	0.21	2403.00	134122.00	88800	20240408	-3.60	51000	20230817	67.84	88800	-3.60	20240408	61300	39.64	20240117	88800	-3.60	20240408	51000	67.84	20230817	0.69	N	014830	5000	338 억		951926	N	N	27	N	00	N
121	20240409	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87000	400	2	0.46	30044600	344	0.65	87100	87600	87000	112500	60700	86600	87338.95	14.07	0	-112	89933	88266	87133	85466	84333	87700	84900	338	25900	5000	62350	100	1	6767600	5888	36.20	0.65	12	0.01	2403.00	134122.00	88800	20240408	-2.03	51000	20230817	70.59	88800	-2.03	20240408	61300	41.92	20240117	88800	-2.03	20240408	51000	70.59	20230817	0.69	N	014830	5000	338 억		951926	N	N	27	N	00	N
122	20240408	160253	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	86600	100	2	0.12	4583298800	52559	142.87	87100	88800	86000	112400	60600	86500	87203.07	14.11	0	-3046	88766	87632	86266	85132	83766	88200	85700	338	25900	5000	62280	100	1	6767600	5861	36.04	0.65	12	0.78	2403.00	134122.00	88800	20240408	-2.48	51000	20230817	69.80	88800	-2.48	20240408	61300	41.27	20240117	88800	-2.48	20240408	51000	69.80	20230817	0.70	N	014830	5000	338 억		954914	N	N	27	N	00	N
123	20240408	150253	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	86900	400	2	0.46	4344319200	49801	135.37	87100	88800	86000	112400	60600	86500	87233.57	14.11	0	-4007	88766	87632	86266	85132	83766	88200	85700	338	25900	5000	62280	100	1	6767600	5881	36.16	0.65	12	0.74	2403.00	134122.00	88800	20240408	-2.14	51000	20230817	70.39	88800	-2.14	20240408	61300	41.76	20240117	88800	-2.14	20240408	51000	70.39	20230817	0.70	N	014830	5000	338 억		954914	N	N	110	N	00	N
124	20240408	140254	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	86900	400	2	0.46	3674590100	42076	114.37	87100	88800	86000	112400	60600	86500	87332.21	14.11	0	-4385	88766	87632	86266	85132	83766	88200	85700	338	25900	5000	62280	100	1	6767600	5881	36.16	0.65	12	0.62	2403.00	134122.00	88800	20240408	-2.14	51000	20230817	70.39	88800	-2.14	20240408	61300	41.76	20240117	88800	-2.14	20240408	51000	70.39	20230817	0.70	N	014830	5000	338 억		954914	N	N	110	N	00	N
125	20240408	130253	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	87200	700	2	0.81	3244176400	37123	100.91	87100	88800	86000	112400	60600	86500	87389.93	14.11	0	-2403	88766	87632	86266	85132	83766	88200	85700	338	25900	5000	62280	100	1	6767600	5901	36.29	0.65	12	0.55	2403.00	134122.00	88800	20240408	-1.80	51000	20230817	70.98	88800	-1.80	20240408	61300	42.25	20240117	88800	-1.80	20240408	51000	70.98	20230817	0.70	N	014830	5000	338 억		954914	N	N	110	N	00	N
126	20240408	120253	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	87300	800	2	0.92	2908293500	33271	90.44	87100	88800	86000	112400	60600	86500	87412.27	14.11	0	-2321	88766	87632	86266	85132	83766	88200	85700	338	25900	5000	62280	100	1	6767600	5908	36.33	0.65	12	0.49	2403.00	134122.00	88800	20240408	-1.69	51000	20230817	71.18	88800	-1.69	20240408	61300	42.41	20240117	88800	-1.69	20240408	51000	71.18	20230817	0.70	N	014830	5000	338 억		954914	N	N	110	N	00	N
127	20240408	110255	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	87200	700	2	0.81	2436553300	27844	75.69	87100	88800	86000	112400	60600	86500	87507.30	14.11	0	-2452	88766	87632	86266	85132	83766	88200	85700	338	25900	5000	62280	100	1	6767600	5901	36.29	0.65	12	0.41	2403.00	134122.00	88800	20240408	-1.80	51000	20230817	70.98	88800	-1.80	20240408	61300	42.25	20240117	88800	-1.80	20240408	51000	70.98	20230817	0.70	N	014830	5000	338 억		954914	N	N	110	N	00	N
128	20240408	100251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87500	1000	2	1.16	908832000	10475	28.47	87100	87500	86000	112400	60600	86500	86762.00	14.11	0	889	88766	87632	86266	85132	83766	88200	85700	338	25900	5000	62280	100	1	6767600	5922	36.41	0.65	12	0.15	2403.00	134122.00	88400	20240404	-1.02	51000	20230817	71.57	88400	-1.02	20240404	61300	42.74	20240117	88400	-1.02	20240404	51000	71.57	20230817	0.70	N	014830	5000	338 억		954914	N	N	110	N	00	N
129	20240408	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87100	600	2	0.69	75296000	865	2.35	87100	87400	86500	112400	60600	86500	87047.40	14.11	0	212	88766	87632	86266	85132	83766	88200	85700	338	25900	5000	62280	100	1	6767600	5895	36.25	0.65	12	0.01	2403.00	134122.00	88400	20240404	-1.47	51000	20230817	70.78	88400	-1.47	20240404	61300	42.09	20240117	88400	-1.47	20240404	51000	70.78	20230817	0.70	N	014830	5000	338 억		954914	N	N	110	N	00	N
130	20240405	160253	55	50.00	KOSPI		화학	N	N	N	Y	50	N	86500	0	3	0.00	3181177400	36731	49.27	85000	87400	84900	112400	60600	86500	86607.55	14.21	0	-4411	90100	88300	86600	84800	83100	89200	85700	338	25900	5000	62280	100	1	6767600	5854	36.00	0.64	12	0.54	2403.00	134122.00	88400	20240404	-2.15	51000	20230817	69.61	88400	-2.15	20240404	61300	41.11	20240117	88400	-2.15	20240404	51000	69.61	20230817	0.65	N	014830	5000	338 억		961615	N	N	110	N	00	N
131	20240405	150251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	86900	400	2	0.46	2908022100	33584	45.05	85000	87400	84900	112400	60600	86500	86589.51	14.21	0	-3242	90100	88300	86600	84800	83100	89200	85700	338	25900	5000	62280	100	1	6767600	5881	36.16	0.65	12	0.50	2403.00	134122.00	88400	20240404	-1.70	51000	20230817	70.39	88400	-1.70	20240404	61300	41.76	20240117	88400	-1.70	20240404	51000	70.39	20230817	0.65	N	014830	5000	338 억		961615	N	N	18	N	00	N
132	20240405	140252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	86900	400	2	0.46	2479646700	28654	38.44	85000	87400	84900	112400	60600	86500	86537.54	14.21	0	-1942	90100	88300	86600	84800	83100	89200	85700	338	25900	5000	62280	100	1	6767600	5881	36.16	0.65	12	0.42	2403.00	134122.00	88400	20240404	-1.70	51000	20230817	70.39	88400	-1.70	20240404	61300	41.76	20240117	88400	-1.70	20240404	51000	70.39	20230817	0.65	N	014830	5000	338 억		961615	N	N	18	N	00	N
133	20240405	130251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	87100	600	2	0.69	1938640100	22420	30.07	85000	87400	84900	112400	60600	86500	86469.23	14.21	0	-743	90100	88300	86600	84800	83100	89200	85700	338	25900	5000	62280	100	1	6767600	5895	36.25	0.65	12	0.33	2403.00	134122.00	88400	20240404	-1.47	51000	20230817	70.78	88400	-1.47	20240404	61300	42.09	20240117	88400	-1.47	20240404	51000	70.78	20230817	0.65	N	014830	5000	338 억		961615	N	N	18	N	00	N
134	20240405	120251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	87100	600	2	0.69	1602481500	18556	24.89	85000	87400	84900	112400	60600	86500	86359.21	14.21	0	-163	90100	88300	86600	84800	83100	89200	85700	338	25900	5000	62280	100	1	6767600	5895	36.25	0.65	12	0.27	2403.00	134122.00	88400	20240404	-1.47	51000	20230817	70.78	88400	-1.47	20240404	61300	42.09	20240117	88400	-1.47	20240404	51000	70.78	20230817	0.65	N	014830	5000	338 억		961615	N	N	18	N	00	N
135	20240405	110253	55	50.00	KOSPI		화학	N	N	N	Y	50	N	86600	100	2	0.12	1315170300	15253	20.46	85000	87400	84900	112400	60600	86500	86223.71	14.21	0	-292	90100	88300	86600	84800	83100	89200	85700	338	25900	5000	62280	100	1	6767600	5861	36.04	0.65	12	0.23	2403.00	134122.00	88400	20240404	-2.04	51000	20230817	69.80	88400	-2.04	20240404	61300	41.27	20240117	88400	-2.04	20240404	51000	69.80	20230817	0.65	N	014830	5000	338 억		961615	N	N	18	N	00	N
136	20240405	100235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	86500	0	3	0.00	655130900	7637	10.24	85000	86900	84900	112400	60600	86500	85783.80	14.21	0	-135	90100	88300	86600	84800	83100	89200	85700	338	25900	5000	62280	100	1	6767600	5854	36.00	0.64	12	0.11	2403.00	134122.00	88400	20240404	-2.15	51000	20230817	69.61	88400	-2.15	20240404	61300	41.11	20240117	88400	-2.15	20240404	51000	69.61	20230817	0.65	N	014830	5000	338 억		961615	N	N	18	N	00	N
137	20240405	090251	55	50.00	KOSPI		화학	N	N	N	Y	50	N	85500	-1000	5	-1.16	66567000	783	1.05	85000	85600	84900	112400	60600	86500	85015.33	14.21	0	230	90100	88300	86600	84800	83100	89200	85700	338	25900	5000	62280	100	1	6767600	5786	35.58	0.64	12	0.01	2403.00	134122.00	88400	20240404	-3.28	51000	20230817	67.65	88400	-3.28	20240404	61300	39.48	20240117	88400	-3.28	20240404	51000	67.65	20230817	0.65	N	014830	5000	338 억		961615	N	N	18	N	00	N
138	20240404	160249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	86500	1800	2	2.13	6446127800	74326	86.47	85400	88400	84900	110100	59300	84700	86727.79	14.31	0	-4446	90100	87400	83800	81100	77500	88750	82450	338	25400	5000	60980	100	1	6767600	5854	36.00	0.64	12	1.10	2403.00	134122.00	88400	20240404	-2.15	51000	20230817	69.61	88400	-2.15	20240404	61300	41.11	20240117	88400	-2.15	20240404	51000	69.61	20230817	0.68	N	014830	5000	338 억		968450	N	N	18	N	00	N
139	20240404	150249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	87600	2900	2	3.42	6269778000	72298	84.12	85400	88400	84900	110100	59300	84700	86721.32	14.31	0	-4247	90100	87400	83800	81100	77500	88750	82450	338	25400	5000	60980	100	1	6767600	5928	36.45	0.65	12	1.07	2403.00	134122.00	88400	20240404	-0.90	51000	20230817	71.76	88400	-0.90	20240404	61300	42.90	20240117	88400	-0.90	20240404	51000	71.76	20230817	0.68	N	014830	5000	338 억		968450	N	N	6	N	00	N
140	20240404	140249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	87000	2300	2	2.72	5635747200	65032	75.66	85400	88400	84900	110100	59300	84700	86661.14	14.31	0	-159	90100	87400	83800	81100	77500	88750	82450	338	25400	5000	60980	100	1	6767600	5888	36.20	0.65	12	0.96	2403.00	134122.00	88400	20240404	-1.58	51000	20230817	70.59	88400	-1.58	20240404	61300	41.92	20240117	88400	-1.58	20240404	51000	70.59	20230817	0.68	N	014830	5000	338 억		968450	N	N	6	N	00	N
141	20240404	130248	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	86200	1500	2	1.77	3650925600	42342	49.26	85400	88200	84900	110100	59300	84700	86224.68	14.31	0	-1347	90100	87400	83800	81100	77500	88750	82450	338	25400	5000	60980	100	1	6767600	5834	35.87	0.64	12	0.63	2403.00	134122.00	88200	20240404	-2.27	51000	20230817	69.02	88200	-2.27	20240404	61300	40.62	20240117	88200	-2.27	20240404	51000	69.02	20230817	0.68	N	014830	5000	338 억		968450	N	N	6	N	00	N
142	20240404	120248	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	86800	2100	2	2.48	3221961500	37375	43.48	85400	88200	84900	110100	59300	84700	86206.33	14.31	0	462	90100	87400	83800	81100	77500	88750	82450	338	25400	5000	60980	100	1	6767600	5874	36.12	0.65	12	0.55	2403.00	134122.00	88200	20240404	-1.59	51000	20230817	70.20	88200	-1.59	20240404	61300	41.60	20240117	88200	-1.59	20240404	51000	70.20	20230817	0.68	N	014830	5000	338 억		968450	N	N	6	N	00	N
143	20240404	110249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	86400	1700	2	2.01	2707045800	31423	36.56	85400	88200	84900	110100	59300	84700	86148.55	14.31	0	1450	90100	87400	83800	81100	77500	88750	82450	338	25400	5000	60980	100	1	6767600	5847	35.96	0.64	12	0.46	2403.00	134122.00	88200	20240404	-2.04	51000	20230817	69.41	88200	-2.04	20240404	61300	40.95	20240117	88200	-2.04	20240404	51000	69.41	20230817	0.68	N	014830	5000	338 억		968450	N	N	6	N	00	N
144	20240404	100247	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	85700	1000	2	1.18	1999114600	23152	26.94	85400	88200	85100	110100	59300	84700	86347.38	14.31	0	1948	90100	87400	83800	81100	77500	88750	82450	338	25400	5000	60980	100	1	6767600	5800	35.66	0.64	12	0.34	2403.00	134122.00	88200	20240404	-2.83	51000	20230817	68.04	88200	-2.83	20240404	61300	39.80	20240117	88200	-2.83	20240404	51000	68.04	20230817	0.68	N	014830	5000	338 억		968450	N	N	6	N	00	N
145	20240404	090249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	88200	3500	2	4.13	327759300	3774	4.39	85400	88200	85400	110100	59300	84700	86846.66	14.31	0	905	90100	87400	83800	81100	77500	88750	82450	338	25400	5000	60980	100	1	6767600	5969	36.70	0.66	12	0.06	2403.00	134122.00	88200	20240404	0.00	51000	20230817	72.94	88200	0.00	20240404	61300	43.88	20240117	88200	0.00	20240404	51000	72.94	20230817	0.68	N	014830	5000	338 억		968450	N	N	6	N	00	N
146	20240403	160249	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	84700	2700	2	3.29	7196953800	85858	217.70	81700	86500	80200	106600	57400	82000	83823.59	14.20	0	9874	84600	83300	82400	81100	80200	82850	80650	338	24600	5000	59040	100	1	6767600	5732	35.25	0.63	12	1.27	2403.00	134122.00	86500	20240403	-2.08	51000	20230817	66.08	86500	-2.08	20240403	61300	38.17	20240117	86500	-2.08	20240403	51000	66.08	20230817	0.77	N	014830	5000	338 억		960694	N	N	5	N	00	N
147	20240403	150248	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	84500	2500	2	3.05	6840675600	81649	207.03	81700	86500	80200	106600	57400	82000	83781.50	14.20	0	10560	84600	83300	82400	81100	80200	82850	80650	338	24600	5000	59040	100	1	6767600	5719	35.16	0.63	12	1.21	2403.00	134122.00	86500	20240403	-2.31	51000	20230817	65.69	86500	-2.31	20240403	61300	37.85	20240117	86500	-2.31	20240403	51000	65.69	20230817	0.77	N	014830	5000	338 억		960694	N	N	83	N	00	N
148	20240403	140247	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	85200	3200	2	3.90	5818842900	69601	176.48	81700	86500	80200	106600	57400	82000	83602.86	14.20	0	8395	84600	83300	82400	81100	80200	82850	80650	338	24600	5000	59040	100	1	6767600	5766	35.46	0.64	12	1.03	2403.00	134122.00	86500	20240403	-1.50	51000	20230817	67.06	86500	-1.50	20240403	61300	38.99	20240117	86500	-1.50	20240403	51000	67.06	20230817	0.77	N	014830	5000	338 억		960694	N	N	83	N	00	N
149	20240403	130246	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	84100	2100	2	2.56	3297319600	40016	101.46	81700	84400	80200	106600	57400	82000	82400.03	14.20	0	5814	84600	83300	82400	81100	80200	82850	80650	338	24600	5000	59040	100	1	6767600	5692	35.00	0.63	12	0.59	2403.00	134122.00	84400	20240403	-0.36	51000	20230817	64.90	84400	-0.36	20240403	61300	37.19	20240117	84400	-0.36	20240403	51000	64.90	20230817	0.77	N	014830	5000	338 억		960694	N	N	83	N	00	N
150	20240403	120248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82400	400	2	0.49	2045889700	25049	63.51	81700	83100	80200	106600	57400	82000	81675.50	14.20	0	4689	84600	83300	82400	81100	80200	82850	80650	338	24600	5000	59040	100	1	6767600	5577	34.29	0.61	12	0.37	2403.00	134122.00	84000	20240221	-1.90	51000	20230817	61.57	84000	-1.90	20240221	61300	34.42	20240117	84000	-1.90	20240221	51000	61.57	20230817	0.77	N	014830	5000	338 억		960694	N	N	83	N	00	N
151	20240403	110247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	83000	1000	2	1.22	1769216000	21696	55.01	81700	83100	80200	106600	57400	82000	81545.72	14.20	0	4660	84600	83300	82400	81100	80200	82850	80650	338	24600	5000	59040	100	1	6767600	5617	34.54	0.62	12	0.32	2403.00	134122.00	84000	20240221	-1.19	51000	20230817	62.75	84000	-1.19	20240221	61300	35.40	20240117	84000	-1.19	20240221	51000	62.75	20230817	0.77	N	014830	5000	338 억		960694	N	N	83	N	00	N
152	20240403	100247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	81600	-400	5	-0.49	819138900	10149	25.73	81700	82000	80200	106600	57400	82000	80711.29	14.20	0	1438	84600	83300	82400	81100	80200	82850	80650	338	24600	5000	59040	100	1	6767600	5522	33.96	0.61	12	0.15	2403.00	134122.00	84000	20240221	-2.86	51000	20230817	60.00	84000	-2.86	20240221	61300	33.12	20240117	84000	-2.86	20240221	51000	60.00	20230817	0.77	N	014830	5000	338 억		960694	N	N	83	N	00	N
153	20240403	090247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	80600	-1400	5	-1.71	152306800	1882	4.77	81700	82000	80600	106600	57400	82000	80928.16	14.20	0	-249	84600	83300	82400	81100	80200	82850	80650	338	24600	5000	59040	100	1	6767600	5455	33.54	0.60	12	0.03	2403.00	134122.00	84000	20240221	-4.05	51000	20230817	58.04	84000	-4.05	20240221	61300	31.48	20240117	84000	-4.05	20240221	51000	58.04	20230817	0.77	N	014830	5000	338 억		960694	N	N	83	N	00	N
154	20240402	160242	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82000	-500	5	-0.61	3242436600	39414	80.76	82700	83700	81500	107200	57800	82500	82266.79	14.15	0	2509	84233	83366	82233	81366	80233	83800	81800	338	24700	5000	59400	100	1	6767600	5549	34.12	0.61	12	0.58	2403.00	134122.00	84000	20240221	-2.38	51000	20230817	60.78	84000	-2.38	20240221	61300	33.77	20240117	84000	-2.38	20240221	51000	60.78	20230817	0.77	N	014830	5000	338 억		957595	N	N	83	N	00	N
155	20240402	150247	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82200	-300	5	-0.36	3017779300	36675	75.15	82700	83700	81500	107200	57800	82500	82284.37	14.15	0	3517	84233	83366	82233	81366	80233	83800	81800	338	24700	5000	59400	100	1	6767600	5563	34.21	0.61	12	0.54	2403.00	134122.00	84000	20240221	-2.14	51000	20230817	61.18	84000	-2.14	20240221	61300	34.09	20240117	84000	-2.14	20240221	51000	61.18	20230817	0.77	N	014830	5000	338 억		957595	N	N	30	N	00	N
156	20240402	140248	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82000	-500	5	-0.61	2568091900	31194	63.92	82700	83700	81500	107200	57800	82500	82326.47	14.15	0	4070	84233	83366	82233	81366	80233	83800	81800	338	24700	5000	59400	100	1	6767600	5549	34.12	0.61	12	0.46	2403.00	134122.00	84000	20240221	-2.38	51000	20230817	60.78	84000	-2.38	20240221	61300	33.77	20240117	84000	-2.38	20240221	51000	60.78	20230817	0.77	N	014830	5000	338 억		957595	N	N	30	N	00	N
157	20240402	130244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82000	-500	5	-0.61	2280939400	27694	56.74	82700	83700	81500	107200	57800	82500	82362.22	14.15	0	4539	84233	83366	82233	81366	80233	83800	81800	338	24700	5000	59400	100	1	6767600	5549	34.12	0.61	12	0.41	2403.00	134122.00	84000	20240221	-2.38	51000	20230817	60.78	84000	-2.38	20240221	61300	33.77	20240117	84000	-2.38	20240221	51000	60.78	20230817	0.77	N	014830	5000	338 억		957595	N	N	30	N	00	N
158	20240402	120244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82000	-500	5	-0.61	2016845600	24475	50.15	82700	83700	81500	107200	57800	82500	82404.31	14.15	0	3757	84233	83366	82233	81366	80233	83800	81800	338	24700	5000	59400	100	1	6767600	5549	34.12	0.61	12	0.36	2403.00	134122.00	84000	20240221	-2.38	51000	20230817	60.78	84000	-2.38	20240221	61300	33.77	20240117	84000	-2.38	20240221	51000	60.78	20230817	0.77	N	014830	5000	338 억		957595	N	N	30	N	00	N
159	20240402	110244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82300	-200	5	-0.24	1652153700	20031	41.04	82700	83700	81500	107200	57800	82500	82479.84	14.15	0	3413	84233	83366	82233	81366	80233	83800	81800	338	24700	5000	59400	100	1	6767600	5570	34.25	0.61	12	0.30	2403.00	134122.00	84000	20240221	-2.02	51000	20230817	61.37	84000	-2.02	20240221	61300	34.26	20240117	84000	-2.02	20240221	51000	61.37	20230817	0.77	N	014830	5000	338 억		957595	N	N	30	N	00	N
160	20240402	100245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82700	200	2	0.24	1003367700	12164	24.92	82700	83700	81700	107200	57800	82500	82486.66	14.15	0	2575	84233	83366	82233	81366	80233	83800	81800	338	24700	5000	59400	100	1	6767600	5597	34.42	0.62	12	0.18	2403.00	134122.00	84000	20240221	-1.55	51000	20230817	62.16	84000	-1.55	20240221	61300	34.91	20240117	84000	-1.55	20240221	51000	62.16	20230817	0.77	N	014830	5000	338 억		957595	N	N	30	N	00	N
161	20240402	090243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82800	300	2	0.36	112097000	1350	2.77	82700	83700	82600	107200	57800	82500	83034.81	14.15	0	278	84233	83366	82233	81366	80233	83800	81800	338	24700	5000	59400	100	1	6767600	5604	34.46	0.62	12	0.02	2403.00	134122.00	84000	20240221	-1.43	51000	20230817	62.35	84000	-1.43	20240221	61300	35.07	20240117	84000	-1.43	20240221	51000	62.35	20230817	0.77	N	014830	5000	338 억		957595	N	N	30	N	00	N
162	20240401	160243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82500	1100	2	1.35	3980514200	48338	66.51	81400	83100	81100	105800	57000	81400	82347.30	14.00	0	3198	83866	82632	81666	80432	79466	82500	80300	338	24400	5000	58600	100	1	6767600	5583	34.33	0.62	12	0.71	2403.00	134122.00	84000	20240221	-1.79	51000	20230817	61.76	84000	-1.79	20240221	61300	34.58	20240117	84000	-1.79	20240221	51000	61.76	20230817	0.88	N	014830	5000	338 억		947175	N	N	30	N	00	N
163	20240401	150243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82300	900	2	1.11	3811435100	46287	63.69	81400	83100	81100	105800	57000	81400	82343.53	14.00	0	3844	83866	82632	81666	80432	79466	82500	80300	338	24400	5000	58600	100	1	6767600	5570	34.25	0.61	12	0.68	2403.00	134122.00	84000	20240221	-2.02	51000	20230817	61.37	84000	-2.02	20240221	61300	34.26	20240117	84000	-2.02	20240221	51000	61.37	20230817	0.88	N	014830	5000	338 억		947175	N	N	3	N	00	N
164	20240401	140242	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82600	1200	2	1.47	3499081100	42494	58.47	81400	83100	81100	105800	57000	81400	82342.94	14.00	0	4104	83866	82632	81666	80432	79466	82500	80300	338	24400	5000	58600	100	1	6767600	5590	34.37	0.62	12	0.63	2403.00	134122.00	84000	20240221	-1.67	51000	20230817	61.96	84000	-1.67	20240221	61300	34.75	20240117	84000	-1.67	20240221	51000	61.96	20230817	0.88	N	014830	5000	338 억		947175	N	N	3	N	00	N
165	20240401	130243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82400	1000	2	1.23	2949493000	35826	49.30	81400	83100	81100	105800	57000	81400	82328.28	14.00	0	4506	83866	82632	81666	80432	79466	82500	80300	338	24400	5000	58600	100	1	6767600	5577	34.29	0.61	12	0.53	2403.00	134122.00	84000	20240221	-1.90	51000	20230817	61.57	84000	-1.90	20240221	61300	34.42	20240117	84000	-1.90	20240221	51000	61.57	20230817	0.88	N	014830	5000	338 억		947175	N	N	3	N	00	N
166	20240401	120245	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82500	1100	2	1.35	2584263900	31396	43.20	81400	83100	81100	105800	57000	81400	82311.88	14.00	0	5065	83866	82632	81666	80432	79466	82500	80300	338	24400	5000	58600	100	1	6767600	5583	34.33	0.62	12	0.46	2403.00	134122.00	84000	20240221	-1.79	51000	20230817	61.76	84000	-1.79	20240221	61300	34.58	20240117	84000	-1.79	20240221	51000	61.76	20230817	0.88	N	014830	5000	338 억		947175	N	N	3	N	00	N
167	20240401	110244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82600	1200	2	1.47	2367137500	28764	39.58	81400	83100	81100	105800	57000	81400	82295.14	14.00	0	4919	83866	82632	81666	80432	79466	82500	80300	338	24400	5000	58600	100	1	6767600	5590	34.37	0.62	12	0.43	2403.00	134122.00	84000	20240221	-1.67	51000	20230817	61.96	84000	-1.67	20240221	61300	34.75	20240117	84000	-1.67	20240221	51000	61.96	20230817	0.88	N	014830	5000	338 억		947175	N	N	3	N	00	N
168	20240401	100241	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82300	900	2	1.11	1283261500	15664	21.55	81400	82900	81100	105800	57000	81400	81924.25	14.00	0	2220	83866	82632	81666	80432	79466	82500	80300	338	24400	5000	58600	100	1	6767600	5570	34.25	0.61	12	0.23	2403.00	134122.00	84000	20240221	-2.02	51000	20230817	61.37	84000	-2.02	20240221	61300	34.26	20240117	84000	-2.02	20240221	51000	61.37	20230817	0.88	N	014830	5000	338 억		947175	N	N	3	N	00	N
169	20240401	090242	55	50.00	KOSPI		화학	N	N	N	Y	50	N	82700	1300	2	1.60	323058900	3942	5.42	81400	82700	81400	105800	57000	81400	81953.04	14.00	0	1473	83866	82632	81666	80432	79466	82500	80300	338	24400	5000	58600	100	1	6767600	5597	34.42	0.62	12	0.06	2403.00	134122.00	84000	20240221	-1.55	51000	20230817	62.16	84000	-1.55	20240221	61300	34.91	20240117	84000	-1.55	20240221	51000	62.16	20230817	0.88	N	014830	5000	338 억		947175	N	N	3	N	00	N