KissMeData/015890/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	160327	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-10	5	-0.17	105901570	17592	91.77	6070	6070	5950	7850	4230	6040	6019.87	1.68	0	-3140	6120	6080	6050	6010	5980	6065	5995	146	1810	500	3740	10	1	29228750	1762	10.83	0.56	12	0.06	557.00	10740.00	11600	20230503	-48.02	5710	20240418	5.60	6580	-8.36	20240102	5710	5.60	20240418	11600	-48.02	20230503	5710	5.60	20240418	2.17	N	015890	500	146 억		491428	N	N	0	N	00	N
3	20240430	150326	57	100.00	KOSPI		화학	N	N	N	N		N	6020	-20	5	-0.33	70265300	11642	60.73	6070	6070	6020	7850	4230	6040	6035.50	1.68	0	-3165	6120	6080	6050	6010	5980	6065	5995	146	1810	500	3740	10	1	29228750	1760	10.81	0.56	12	0.04	557.00	10740.00	11600	20230503	-48.10	5710	20240418	5.43	6580	-8.51	20240102	5710	5.43	20240418	11600	-48.10	20230503	5710	5.43	20240418	2.17	N	015890	500	146 억		491428	N	N	0	N	00	N
4	20240430	140326	57	100.00	KOSPI		화학	N	N	N	N		N	6040	0	3	0.00	57699530	9556	49.85	6070	6070	6020	7850	4230	6040	6038.04	1.68	0	-2197	6120	6080	6050	6010	5980	6065	5995	146	1810	500	3740	10	1	29228750	1765	10.84	0.56	12	0.03	557.00	10740.00	11600	20230503	-47.93	5710	20240418	5.78	6580	-8.21	20240102	5710	5.78	20240418	11600	-47.93	20230503	5710	5.78	20240418	2.17	N	015890	500	146 억		491428	N	N	0	N	00	N
5	20240430	130325	57	100.00	KOSPI		화학	N	N	N	N		N	6040	0	3	0.00	52319470	8665	45.20	6070	6070	6020	7850	4230	6040	6038.02	1.68	0	-2141	6120	6080	6050	6010	5980	6065	5995	146	1810	500	3740	10	1	29228750	1765	10.84	0.56	12	0.03	557.00	10740.00	11600	20230503	-47.93	5710	20240418	5.78	6580	-8.21	20240102	5710	5.78	20240418	11600	-47.93	20230503	5710	5.78	20240418	2.17	N	015890	500	146 억		491428	N	N	0	N	00	N
6	20240430	120326	57	100.00	KOSPI		화학	N	N	N	N		N	6040	0	3	0.00	38978220	6452	33.66	6070	6070	6020	7850	4230	6040	6041.26	1.68	0	-2159	6120	6080	6050	6010	5980	6065	5995	146	1810	500	3740	10	1	29228750	1765	10.84	0.56	12	0.02	557.00	10740.00	11600	20230503	-47.93	5710	20240418	5.78	6580	-8.21	20240102	5710	5.78	20240418	11600	-47.93	20230503	5710	5.78	20240418	2.17	N	015890	500	146 억		491428	N	N	0	N	00	N
7	20240430	110326	57	100.00	KOSPI		화학	N	N	N	N		N	6050	10	2	0.17	26299270	4351	22.70	6070	6070	6030	7850	4230	6040	6044.42	1.68	0	-1330	6120	6080	6050	6010	5980	6065	5995	146	1810	500	3740	10	1	29228750	1768	10.86	0.56	12	0.01	557.00	10740.00	11600	20230503	-47.84	5710	20240418	5.95	6580	-8.05	20240102	5710	5.95	20240418	11600	-47.84	20230503	5710	5.95	20240418	2.17	N	015890	500	146 억		491428	N	N	0	N	00	N
8	20240430	100324	57	100.00	KOSPI		화학	N	N	N	N		N	6040	0	3	0.00	14140050	2339	12.20	6070	6070	6030	7850	4230	6040	6045.34	1.68	0	-546	6120	6080	6050	6010	5980	6065	5995	146	1810	500	3740	10	1	29228750	1765	10.84	0.56	12	0.01	557.00	10740.00	11600	20230503	-47.93	5710	20240418	5.78	6580	-8.21	20240102	5710	5.78	20240418	11600	-47.93	20230503	5710	5.78	20240418	2.17	N	015890	500	146 억		491428	N	N	0	N	00	N
9	20240430	090332	57	100.00	KOSPI		화학	N	N	N	N		N	6070	30	2	0.50	606950	100	0.52	6070	6070	6060	7850	4230	6040	6069.50	1.68	0	-4	6120	6080	6050	6010	5980	6065	5995	146	1810	500	3740	10	1	29228750	1774	10.90	0.57	12	0.00	557.00	10740.00	11600	20230503	-47.67	5710	20240418	6.30	6580	-7.75	20240102	5710	6.30	20240418	11600	-47.67	20230503	5710	6.30	20240418	2.17	N	015890	500	146 억		491428	N	N	0	N	00	N
10	20240429	160324	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-10	5	-0.17	115422760	19106	48.38	6060	6090	6020	7860	4240	6050	6041.15	1.68	0	1036	6116	6082	6026	5992	5936	6100	6010	146	1810	500	3750	10	1	29228750	1765	10.84	0.56	12	0.07	557.00	10740.00	11600	20230503	-47.93	5710	20240418	5.78	6580	-8.21	20240102	5710	5.78	20240418	11600	-47.93	20230503	5710	5.78	20240418	2.18	N	015890	500	146 억		490110	N	N	8	N	00	N
11	20240429	150325	57	100.00	KOSPI		화학	N	N	N	N		N	6050	0	3	0.00	96590730	15987	40.48	6060	6090	6020	7860	4240	6050	6041.79	1.68	0	1672	6116	6082	6026	5992	5936	6100	6010	146	1810	500	3750	10	1	29228750	1768	10.86	0.56	12	0.05	557.00	10740.00	11600	20230503	-47.84	5710	20240418	5.95	6580	-8.05	20240102	5710	5.95	20240418	11600	-47.84	20230503	5710	5.95	20240418	2.18	N	015890	500	146 억		490110	N	N	8	N	00	N
12	20240429	140321	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-20	5	-0.33	82932010	13729	34.77	6060	6090	6020	7860	4240	6050	6040.60	1.68	0	1806	6116	6082	6026	5992	5936	6100	6010	146	1810	500	3750	10	1	29228750	1762	10.83	0.56	12	0.05	557.00	10740.00	11600	20230503	-48.02	5710	20240418	5.60	6580	-8.36	20240102	5710	5.60	20240418	11600	-48.02	20230503	5710	5.60	20240418	2.18	N	015890	500	146 억		490110	N	N	8	N	00	N
13	20240429	130325	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-20	5	-0.33	62436660	10331	26.16	6060	6090	6030	7860	4240	6050	6043.58	1.68	0	507	6116	6082	6026	5992	5936	6100	6010	146	1810	500	3750	10	1	29228750	1762	10.83	0.56	12	0.04	557.00	10740.00	11600	20230503	-48.02	5710	20240418	5.60	6580	-8.36	20240102	5710	5.60	20240418	11600	-48.02	20230503	5710	5.60	20240418	2.18	N	015890	500	146 억		490110	N	N	8	N	00	N
14	20240429	120324	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-10	5	-0.17	57931000	9584	24.27	6060	6090	6030	7860	4240	6050	6044.51	1.68	0	491	6116	6082	6026	5992	5936	6100	6010	146	1810	500	3750	10	1	29228750	1765	10.84	0.56	12	0.03	557.00	10740.00	11600	20230503	-47.93	5710	20240418	5.78	6580	-8.21	20240102	5710	5.78	20240418	11600	-47.93	20230503	5710	5.78	20240418	2.18	N	015890	500	146 억		490110	N	N	8	N	00	N
15	20240429	110312	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-10	5	-0.17	48514100	8024	20.32	6060	6090	6030	7860	4240	6050	6046.09	1.68	0	402	6116	6082	6026	5992	5936	6100	6010	146	1810	500	3750	10	1	29228750	1765	10.84	0.56	12	0.03	557.00	10740.00	11600	20230503	-47.93	5710	20240418	5.78	6580	-8.21	20240102	5710	5.78	20240418	11600	-47.93	20230503	5710	5.78	20240418	2.18	N	015890	500	146 억		490110	N	N	8	N	00	N
16	20240429	100325	57	100.00	KOSPI		화학	N	N	N	N		N	6050	0	3	0.00	44006320	7278	18.43	6060	6090	6030	7860	4240	6050	6046.45	1.68	0	386	6116	6082	6026	5992	5936	6100	6010	146	1810	500	3750	10	1	29228750	1768	10.86	0.56	12	0.02	557.00	10740.00	11600	20230503	-47.84	5710	20240418	5.95	6580	-8.05	20240102	5710	5.95	20240418	11600	-47.84	20230503	5710	5.95	20240418	2.18	N	015890	500	146 억		490110	N	N	8	N	00	N
17	20240429	090325	57	100.00	KOSPI		화학	N	N	N	N		N	6050	0	3	0.00	5992760	989	2.50	6060	6090	6040	7860	4240	6050	6060.15	1.68	0	-354	6116	6082	6026	5992	5936	6100	6010	146	1810	500	3750	10	1	29228750	1768	10.86	0.56	12	0.00	557.00	10740.00	11600	20230503	-47.84	5710	20240418	5.95	6580	-8.05	20240102	5710	5.95	20240418	11600	-47.84	20230503	5710	5.95	20240418	2.18	N	015890	500	146 억		490110	N	N	8	N	00	N
18	20240426	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	40	2	0.67	228288960	37969	120.88	5980	6060	5970	7810	4210	6010	6012.47	1.66	0	4727	6070	6040	5990	5960	5910	6055	5975	146	1800	500	3720	10	1	29228750	1768	10.86	0.56	12	0.13	557.00	10740.00	11600	20230503	-47.84	5710	20240418	5.95	6580	-8.05	20240102	5710	5.95	20240418	11600	-47.84	20230503	5710	5.95	20240418	2.18	N	015890	500	146 억		485617	N	N	8	N	00	N
19	20240426	150325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	20	2	0.33	216381590	36000	114.61	5980	6060	5970	7810	4210	6010	6010.60	1.66	0	4656	6070	6040	5990	5960	5910	6055	5975	146	1800	500	3720	10	1	29228750	1762	10.83	0.56	12	0.12	557.00	10740.00	11600	20230503	-48.02	5710	20240418	5.60	6580	-8.36	20240102	5710	5.60	20240418	11600	-48.02	20230503	5710	5.60	20240418	2.18	N	015890	500	146 억		485617	N	N	0	N	00	N
20	20240426	140323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	10	2	0.17	153810870	25637	81.62	5980	6030	5970	7810	4210	6010	5999.57	1.66	0	56	6070	6040	5990	5960	5910	6055	5975	146	1800	500	3720	10	1	29228750	1760	10.81	0.56	12	0.09	557.00	10740.00	11600	20230503	-48.10	5710	20240418	5.43	6580	-8.51	20240102	5710	5.43	20240418	11600	-48.10	20230503	5710	5.43	20240418	2.18	N	015890	500	146 억		485617	N	N	0	N	00	N
21	20240426	130322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	0	3	0.00	143398310	23906	76.11	5980	6030	5970	7810	4210	6010	5998.42	1.66	0	77	6070	6040	5990	5960	5910	6055	5975	146	1800	500	3720	10	1	29228750	1757	10.79	0.56	12	0.08	557.00	10740.00	11600	20230503	-48.19	5710	20240418	5.25	6580	-8.66	20240102	5710	5.25	20240418	11600	-48.19	20230503	5710	5.25	20240418	2.18	N	015890	500	146 억		485617	N	N	0	N	00	N
22	20240426	120323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-10	5	-0.17	82808070	13815	43.98	5980	6030	5970	7810	4210	6010	5994.07	1.66	0	-1358	6070	6040	5990	5960	5910	6055	5975	146	1800	500	3720	10	1	29228750	1754	10.77	0.56	12	0.05	557.00	10740.00	11600	20230503	-48.28	5710	20240418	5.08	6580	-8.81	20240102	5710	5.08	20240418	11600	-48.28	20230503	5710	5.08	20240418	2.18	N	015890	500	146 억		485617	N	N	0	N	00	N
23	20240426	110323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	0	3	0.00	54270080	9061	28.85	5980	6030	5970	7810	4210	6010	5989.41	1.66	0	-1353	6070	6040	5990	5960	5910	6055	5975	146	1800	500	3720	10	1	29228750	1757	10.79	0.56	12	0.03	557.00	10740.00	11600	20230503	-48.19	5710	20240418	5.25	6580	-8.66	20240102	5710	5.25	20240418	11600	-48.19	20230503	5710	5.25	20240418	2.18	N	015890	500	146 억		485617	N	N	0	N	00	N
24	20240426	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-30	5	-0.50	34627540	5782	18.41	5980	6030	5980	7810	4210	6010	5988.85	1.66	0	-885	6070	6040	5990	5960	5910	6055	5975	146	1800	500	3720	10	1	29228750	1748	10.74	0.56	12	0.02	557.00	10740.00	11600	20230503	-48.45	5710	20240418	4.73	6580	-9.12	20240102	5710	4.73	20240418	11600	-48.45	20230503	5710	4.73	20240418	2.18	N	015890	500	146 억		485617	N	N	0	N	00	N
25	20240426	090324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	0	3	0.00	1841930	308	0.98	5980	6010	5980	7810	4210	6010	5980.29	1.66	0	-44	6070	6040	5990	5960	5910	6055	5975	146	1800	500	3720	10	1	29228750	1757	10.79	0.56	12	0.00	557.00	10740.00	11600	20230503	-48.19	5710	20240418	5.25	6580	-8.66	20240102	5710	5.25	20240418	11600	-48.19	20230503	5710	5.25	20240418	2.18	N	015890	500	146 억		485617	N	N	0	N	00	N
26	20240425	160322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	50	2	0.84	184871800	30832	107.23	5950	6020	5940	7740	4180	5960	5996.07	1.65	0	2429	6046	6002	5936	5892	5826	6025	5915	146	1780	500	3690	10	1	29228750	1757	10.79	0.56	12	0.11	557.00	10740.00	11600	20230503	-48.19	5710	20240418	5.25	6580	-8.66	20240102	5710	5.25	20240418	11600	-48.19	20230503	5710	5.25	20240418	2.18	N	015890	500	146 억		482860	N	N	1	N	00	N
27	20240425	150324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	40	2	0.67	159438020	26598	92.51	5950	6020	5940	7740	4180	5960	5994.38	1.65	0	2418	6046	6002	5936	5892	5826	6025	5915	146	1780	500	3690	10	1	29228750	1754	10.77	0.56	12	0.09	557.00	10740.00	11600	20230503	-48.28	5710	20240418	5.08	6580	-8.81	20240102	5710	5.08	20240418	11600	-48.28	20230503	5710	5.08	20240418	2.18	N	015890	500	146 억		482860	N	N	1	N	00	N
28	20240425	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	40	2	0.67	134507910	22435	78.03	5950	6020	5940	7740	4180	5960	5995.48	1.65	0	2889	6046	6002	5936	5892	5826	6025	5915	146	1780	500	3690	10	1	29228750	1754	10.77	0.56	12	0.08	557.00	10740.00	11600	20230503	-48.28	5710	20240418	5.08	6580	-8.81	20240102	5710	5.08	20240418	11600	-48.28	20230503	5710	5.08	20240418	2.18	N	015890	500	146 억		482860	N	N	1	N	00	N
29	20240425	130323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	50	2	0.84	126949790	21174	73.64	5950	6020	5940	7740	4180	5960	5995.58	1.65	0	2889	6046	6002	5936	5892	5826	6025	5915	146	1780	500	3690	10	1	29228750	1757	10.79	0.56	12	0.07	557.00	10740.00	11600	20230503	-48.19	5710	20240418	5.25	6580	-8.66	20240102	5710	5.25	20240418	11600	-48.19	20230503	5710	5.25	20240418	2.18	N	015890	500	146 억		482860	N	N	1	N	00	N
30	20240425	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	50	2	0.84	119214080	19885	69.16	5950	6020	5940	7740	4180	5960	5995.21	1.65	0	2470	6046	6002	5936	5892	5826	6025	5915	146	1780	500	3690	10	1	29228750	1757	10.79	0.56	12	0.07	557.00	10740.00	11600	20230503	-48.19	5710	20240418	5.25	6580	-8.66	20240102	5710	5.25	20240418	11600	-48.19	20230503	5710	5.25	20240418	2.18	N	015890	500	146 억		482860	N	N	1	N	00	N
31	20240425	110322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	50	2	0.84	110867440	18494	64.32	5950	6020	5940	7740	4180	5960	5994.81	1.65	0	1986	6046	6002	5936	5892	5826	6025	5915	146	1780	500	3690	10	1	29228750	1757	10.79	0.56	12	0.06	557.00	10740.00	11600	20230503	-48.19	5710	20240418	5.25	6580	-8.66	20240102	5710	5.25	20240418	11600	-48.19	20230503	5710	5.25	20240418	2.18	N	015890	500	146 억		482860	N	N	1	N	00	N
32	20240425	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	20	2	0.34	73986800	12353	42.96	5950	6010	5940	7740	4180	5960	5989.42	1.65	0	1489	6046	6002	5936	5892	5826	6025	5915	146	1780	500	3690	10	1	29228750	1748	10.74	0.56	12	0.04	557.00	10740.00	11600	20230503	-48.45	5710	20240418	4.73	6580	-9.12	20240102	5710	4.73	20240418	11600	-48.45	20230503	5710	4.73	20240418	2.18	N	015890	500	146 억		482860	N	N	1	N	00	N
33	20240425	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	10	2	0.17	422570	71	0.25	5950	5970	5940	7740	4180	5960	5948.87	1.65	0	-52	6046	6002	5936	5892	5826	6025	5915	146	1780	500	3690	10	1	29228750	1745	10.72	0.56	12	0.00	557.00	10740.00	11600	20230503	-48.53	5710	20240418	4.55	6580	-9.27	20240102	5710	4.55	20240418	11600	-48.53	20230503	5710	4.55	20240418	2.18	N	015890	500	146 억		482860	N	N	1	N	00	N
34	20240424	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	40	2	0.68	170046340	28682	132.79	5940	5980	5870	7690	4150	5920	5928.64	1.66	0	32	5966	5942	5906	5882	5846	5925	5865	146	1770	500	3670	10	1	29228750	1742	10.70	0.55	12	0.10	557.00	10740.00	11600	20230503	-48.62	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	11600	-48.62	20230503	5710	4.38	20240418	2.20	N	015890	500	146 억		484228	N	N	1	N	00	N
35	20240424	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	20	2	0.34	154462540	26061	120.65	5940	5980	5870	7690	4150	5920	5926.96	1.66	0	-238	5966	5942	5906	5882	5846	5925	5865	146	1770	500	3670	10	1	29228750	1736	10.66	0.55	12	0.09	557.00	10740.00	11600	20230503	-48.79	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	11600	-48.79	20230503	5710	4.03	20240418	2.20	N	015890	500	146 억		484228	N	N	0	N	00	N
36	20240424	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	10	2	0.17	96850530	16348	75.69	5940	5980	5870	7690	4150	5920	5924.30	1.66	0	-1171	5966	5942	5906	5882	5846	5925	5865	146	1770	500	3670	10	1	29228750	1733	10.65	0.55	12	0.06	557.00	10740.00	11600	20230503	-48.88	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	11600	-48.88	20230503	5710	3.85	20240418	2.20	N	015890	500	146 억		484228	N	N	0	N	00	N
37	20240424	130326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	10	2	0.17	87367790	14744	68.26	5940	5980	5870	7690	4150	5920	5925.65	1.66	0	-1075	5966	5942	5906	5882	5846	5925	5865	146	1770	500	3670	10	1	29228750	1733	10.65	0.55	12	0.05	557.00	10740.00	11600	20230503	-48.88	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	11600	-48.88	20230503	5710	3.85	20240418	2.20	N	015890	500	146 억		484228	N	N	0	N	00	N
38	20240424	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	40	2	0.68	80749250	13628	63.09	5940	5980	5870	7690	4150	5920	5925.25	1.66	0	-138	5966	5942	5906	5882	5846	5925	5865	146	1770	500	3670	10	1	29228750	1742	10.70	0.55	12	0.05	557.00	10740.00	11600	20230503	-48.62	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	11600	-48.62	20230503	5710	4.38	20240418	2.20	N	015890	500	146 억		484228	N	N	0	N	00	N
39	20240424	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	40	2	0.68	70488640	11897	55.08	5940	5980	5870	7690	4150	5920	5924.91	1.66	0	-123	5966	5942	5906	5882	5846	5925	5865	146	1770	500	3670	10	1	29228750	1742	10.70	0.55	12	0.04	557.00	10740.00	11600	20230503	-48.62	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	11600	-48.62	20230503	5710	4.38	20240418	2.20	N	015890	500	146 억		484228	N	N	0	N	00	N
40	20240424	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	0	3	0.00	66865180	11287	52.25	5940	5980	5870	7690	4150	5920	5924.09	1.66	0	34	5966	5942	5906	5882	5846	5925	5865	146	1770	500	3670	10	1	29228750	1730	10.63	0.55	12	0.04	557.00	10740.00	11600	20230503	-48.97	5710	20240418	3.68	6580	-10.03	20240102	5710	3.68	20240418	11600	-48.97	20230503	5710	3.68	20240418	2.20	N	015890	500	146 억		484228	N	N	0	N	00	N
41	20240424	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	30	2	0.51	1891130	318	1.47	5940	5960	5940	7690	4150	5920	5946.95	1.66	0	9	5966	5942	5906	5882	5846	5925	5865	146	1770	500	3670	10	1	29228750	1739	10.68	0.55	12	0.00	557.00	10740.00	11600	20230503	-48.71	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	11600	-48.71	20230503	5710	4.20	20240418	2.20	N	015890	500	146 억		484228	N	N	0	N	00	N
42	20240423	160311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	30	2	0.51	126220320	21409	110.88	5930	5930	5870	7650	4130	5890	5895.52	1.65	0	4265	5936	5912	5886	5862	5836	5925	5875	146	1760	500	3650	10	1	29228750	1730	10.63	0.55	12	0.07	557.00	10740.00	11600	20230503	-48.97	5710	20240418	3.68	6580	-10.03	20240102	5710	3.68	20240418	11600	-48.97	20230503	5710	3.68	20240418	2.22	N	015890	500	146 억		481727	N	N	0	N	00	N
43	20240423	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	20	2	0.34	117392480	19916	103.14	5930	5930	5870	7650	4130	5890	5894.38	1.65	0	3548	5936	5912	5886	5862	5836	5925	5875	146	1760	500	3650	10	1	29228750	1727	10.61	0.55	12	0.07	557.00	10740.00	11600	20230503	-49.05	5710	20240418	3.50	6580	-10.18	20240102	5710	3.50	20240418	11600	-49.05	20230503	5710	3.50	20240418	2.22	N	015890	500	146 억		481727	N	N	0	N	00	N
44	20240423	140321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	105642950	17926	92.84	5930	5930	5870	7650	4130	5890	5893.28	1.65	0	2116	5936	5912	5886	5862	5836	5925	5875	146	1760	500	3650	10	1	29228750	1724	10.59	0.55	12	0.06	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.22	N	015890	500	146 억		481727	N	N	0	N	00	N
45	20240423	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	86089320	14608	75.65	5930	5930	5870	7650	4130	5890	5893.30	1.65	0	376	5936	5912	5886	5862	5836	5925	5875	146	1760	500	3650	10	1	29228750	1724	10.59	0.55	12	0.05	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.22	N	015890	500	146 억		481727	N	N	0	N	00	N
46	20240423	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	66352420	11262	58.33	5930	5930	5870	7650	4130	5890	5891.71	1.65	0	571	5936	5912	5886	5862	5836	5925	5875	146	1760	500	3650	10	1	29228750	1724	10.59	0.55	12	0.04	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.22	N	015890	500	146 억		481727	N	N	0	N	00	N
47	20240423	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	-10	5	-0.17	58189760	9880	51.17	5930	5930	5870	7650	4130	5890	5889.65	1.65	0	570	5936	5912	5886	5862	5836	5925	5875	146	1760	500	3650	10	1	29228750	1719	10.56	0.55	12	0.03	557.00	10740.00	11600	20230503	-49.31	5710	20240418	2.98	6580	-10.64	20240102	5710	2.98	20240418	11600	-49.31	20230503	5710	2.98	20240418	2.22	N	015890	500	146 억		481727	N	N	0	N	00	N
48	20240423	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	14286030	2420	12.53	5930	5930	5880	7650	4130	5890	5903.32	1.65	0	-412	5936	5912	5886	5862	5836	5925	5875	146	1760	500	3650	10	1	29228750	1724	10.59	0.55	12	0.01	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.22	N	015890	500	146 억		481727	N	N	0	N	00	N
49	20240423	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	4343950	734	3.80	5930	5930	5900	7650	4130	5890	5918.19	1.65	0	-407	5936	5912	5886	5862	5836	5925	5875	146	1760	500	3650	10	1	29228750	1724	10.59	0.55	12	0.00	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.22	N	015890	500	146 억		481727	N	N	0	N	00	N
50	20240422	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	20	2	0.34	113510340	19290	76.33	5870	5910	5860	7630	4110	5870	5884.41	1.66	0	-1310	5970	5920	5820	5770	5670	5945	5795	146	1760	500	3630	10	1	29228750	1722	10.57	0.55	12	0.07	557.00	10740.00	11600	20230503	-49.22	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	11600	-49.22	20230503	5710	3.15	20240418	2.21	N	015890	500	146 억		483783	N	N	0	N	00	N
51	20240422	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	20	2	0.34	104706640	17794	70.41	5870	5910	5860	7630	4110	5870	5884.38	1.66	0	-1437	5970	5920	5820	5770	5670	5945	5795	146	1760	500	3630	10	1	29228750	1722	10.57	0.55	12	0.06	557.00	10740.00	11600	20230503	-49.22	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	11600	-49.22	20230503	5710	3.15	20240418	2.21	N	015890	500	146 억		483783	N	N	0	N	00	N
52	20240422	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	30	2	0.51	79599260	13530	53.54	5870	5910	5860	7630	4110	5870	5883.17	1.66	0	-1519	5970	5920	5820	5770	5670	5945	5795	146	1760	500	3630	10	1	29228750	1724	10.59	0.55	12	0.05	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.21	N	015890	500	146 억		483783	N	N	0	N	00	N
53	20240422	130317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	30	2	0.51	71254970	12116	47.94	5870	5910	5860	7630	4110	5870	5881.06	1.66	0	-1253	5970	5920	5820	5770	5670	5945	5795	146	1760	500	3630	10	1	29228750	1724	10.59	0.55	12	0.04	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.21	N	015890	500	146 억		483783	N	N	0	N	00	N
54	20240422	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	30	2	0.51	54140230	9215	36.46	5870	5910	5860	7630	4110	5870	5875.23	1.66	0	-173	5970	5920	5820	5770	5670	5945	5795	146	1760	500	3630	10	1	29228750	1724	10.59	0.55	12	0.03	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.21	N	015890	500	146 억		483783	N	N	0	N	00	N
55	20240422	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	30	2	0.51	46958880	7997	31.64	5870	5900	5860	7630	4110	5870	5872.06	1.66	0	-27	5970	5920	5820	5770	5670	5945	5795	146	1760	500	3630	10	1	29228750	1724	10.59	0.55	12	0.03	557.00	10740.00	11600	20230503	-49.14	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	11600	-49.14	20230503	5710	3.33	20240418	2.21	N	015890	500	146 억		483783	N	N	0	N	00	N
56	20240422	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	20	2	0.34	33046810	5629	22.27	5870	5890	5860	7630	4110	5870	5870.81	1.66	0	14	5970	5920	5820	5770	5670	5945	5795	146	1760	500	3630	10	1	29228750	1722	10.57	0.55	12	0.02	557.00	10740.00	11600	20230503	-49.22	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	11600	-49.22	20230503	5710	3.15	20240418	2.21	N	015890	500	146 억		483783	N	N	0	N	00	N
57	20240422	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	0	3	0.00	1796220	306	1.21	5870	5870	5870	7630	4110	5870	5870.00	1.66	0	-35	5970	5920	5820	5770	5670	5945	5795	146	1760	500	3630	10	1	29228750	1716	10.54	0.55	12	0.00	557.00	10740.00	11600	20230503	-49.40	5710	20240418	2.80	6580	-10.79	20240102	5710	2.80	20240418	11600	-49.40	20230503	5710	2.80	20240418	2.21	N	015890	500	146 억		483783	N	N	0	N	00	N
58	20240419	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	0	3	0.00	146552740	25271	107.43	5840	5870	5720	7630	4110	5870	5799.20	1.65	0	1901	5976	5922	5816	5762	5656	5950	5790	146	1760	500	3630	10	1	29228750	1716	10.54	0.55	12	0.09	557.00	10740.00	11600	20230503	-49.40	5710	20240418	2.80	6580	-10.79	20240102	5710	2.80	20240418	11600	-49.40	20230503	5710	2.80	20240418	2.22	N	015890	500	146 억		483185	N	N	0	N	00	N
59	20240419	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	-20	5	-0.34	132309990	22842	97.10	5840	5870	5720	7630	4110	5870	5792.40	1.65	0	1852	5976	5922	5816	5762	5656	5950	5790	146	1760	500	3630	10	1	29228750	1710	10.50	0.54	12	0.08	557.00	10740.00	11600	20230503	-49.57	5710	20240418	2.45	6580	-11.09	20240102	5710	2.45	20240418	11600	-49.57	20230503	5710	2.45	20240418	2.22	N	015890	500	146 억		483185	N	N	0	N	00	N
60	20240419	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	-50	5	-0.85	118703830	20509	87.19	5840	5870	5720	7630	4110	5870	5787.89	1.65	0	2148	5976	5922	5816	5762	5656	5950	5790	146	1760	500	3630	10	1	29228750	1701	10.45	0.54	12	0.07	557.00	10740.00	11600	20230503	-49.83	5710	20240418	1.93	6580	-11.55	20240102	5710	1.93	20240418	11600	-49.83	20230503	5710	1.93	20240418	2.22	N	015890	500	146 억		483185	N	N	0	N	00	N
61	20240419	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	-90	5	-1.53	112801370	19493	82.87	5840	5870	5720	7630	4110	5870	5786.76	1.65	0	2078	5976	5922	5816	5762	5656	5950	5790	146	1760	500	3630	10	1	29228750	1689	10.38	0.54	12	0.07	557.00	10740.00	11600	20230503	-50.17	5710	20240418	1.23	6580	-12.16	20240102	5710	1.23	20240418	11600	-50.17	20230503	5710	1.23	20240418	2.22	N	015890	500	146 억		483185	N	N	0	N	00	N
62	20240419	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	-90	5	-1.53	92779870	16029	68.14	5840	5870	5720	7630	4110	5870	5788.25	1.65	0	-273	5976	5922	5816	5762	5656	5950	5790	146	1760	500	3630	10	1	29228750	1689	10.38	0.54	12	0.05	557.00	10740.00	11600	20230503	-50.17	5710	20240418	1.23	6580	-12.16	20240102	5710	1.23	20240418	11600	-50.17	20230503	5710	1.23	20240418	2.22	N	015890	500	146 억		483185	N	N	0	N	00	N
63	20240419	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	-80	5	-1.36	43717910	7515	31.95	5840	5870	5790	7630	4110	5870	5817.42	1.65	0	105	5976	5922	5816	5762	5656	5950	5790	146	1760	500	3630	10	1	29228750	1692	10.39	0.54	12	0.03	557.00	10740.00	11600	20230503	-50.09	5710	20240418	1.40	6580	-12.01	20240102	5710	1.40	20240418	11600	-50.09	20230503	5710	1.40	20240418	2.22	N	015890	500	146 억		483185	N	N	0	N	00	N
64	20240419	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	-50	5	-0.85	18805190	3235	13.75	5840	5870	5790	7630	4110	5870	5813.04	1.65	0	1015	5976	5922	5816	5762	5656	5950	5790	146	1760	500	3630	10	1	29228750	1701	10.45	0.54	12	0.01	557.00	10740.00	11600	20230503	-49.83	5710	20240418	1.93	6580	-11.55	20240102	5710	1.93	20240418	11600	-49.83	20230503	5710	1.93	20240418	2.22	N	015890	500	146 억		483185	N	N	0	N	00	N
65	20240419	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	-10	5	-0.17	449820	77	0.33	5840	5870	5840	7630	4110	5870	5841.82	1.65	0	-4	5976	5922	5816	5762	5656	5950	5790	146	1760	500	3630	10	1	29228750	1713	10.52	0.55	12	0.00	557.00	10740.00	11600	20230503	-49.48	5710	20240418	2.63	6580	-10.94	20240102	5710	2.63	20240418	11600	-49.48	20230503	5710	2.63	20240418	2.22	N	015890	500	146 억		483185	N	N	0	N	00	N
66	20240418	160305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5870	130	2	2.26	130218650	22416	58.62	5710	5870	5710	7460	4020	5740	5808.20	1.65	0	543	5866	5802	5766	5702	5666	5785	5685	146	1720	500	3550	10	1	29228750	1716	10.54	0.55	12	0.08	557.00	10740.00	11600	20230503	-49.40	5710	20240418	2.80	6580	-10.79	20240102	5710	2.80	20240418	11600	-49.40	20230503	5710	2.80	20240418	2.23	N	015890	500	146 억		482737	N	N	0	N	00	N
67	20240418	150306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5820	80	2	1.39	104076810	17960	46.96	5710	5850	5710	7460	4020	5740	5794.92	1.65	0	839	5866	5802	5766	5702	5666	5785	5685	146	1720	500	3550	10	1	29228750	1701	10.45	0.54	12	0.06	557.00	10740.00	11600	20230503	-49.83	5710	20240418	1.93	6580	-11.55	20240102	5710	1.93	20240418	11600	-49.83	20230503	5710	1.93	20240418	2.23	N	015890	500	146 억		482737	N	N	0	N	00	N
68	20240418	140306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5850	110	2	1.92	91593870	15820	41.37	5710	5850	5710	7460	4020	5740	5789.75	1.65	0	1159	5866	5802	5766	5702	5666	5785	5685	146	1720	500	3550	10	1	29228750	1710	10.50	0.54	12	0.05	557.00	10740.00	11600	20230503	-49.57	5710	20240418	2.45	6580	-11.09	20240102	5710	2.45	20240418	11600	-49.57	20230503	5710	2.45	20240418	2.23	N	015890	500	146 억		482737	N	N	0	N	00	N
69	20240418	130307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5810	70	2	1.22	68526880	11857	31.01	5710	5820	5710	7460	4020	5740	5779.45	1.65	0	1202	5866	5802	5766	5702	5666	5785	5685	146	1720	500	3550	10	1	29228750	1698	10.43	0.54	12	0.04	557.00	10740.00	11600	20230503	-49.91	5710	20240418	1.75	6580	-11.70	20240102	5710	1.75	20240418	11600	-49.91	20230503	5710	1.75	20240418	2.23	N	015890	500	146 억		482737	N	N	0	N	00	N
70	20240418	120305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5800	60	2	1.05	57789200	10007	26.17	5710	5820	5710	7460	4020	5740	5774.88	1.65	0	1202	5866	5802	5766	5702	5666	5785	5685	146	1720	500	3550	10	1	29228750	1695	10.41	0.54	12	0.03	557.00	10740.00	11600	20230503	-50.00	5710	20240418	1.58	6580	-11.85	20240102	5710	1.58	20240418	11600	-50.00	20230503	5710	1.58	20240418	2.23	N	015890	500	146 억		482737	N	N	0	N	00	N
71	20240418	110306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5780	40	2	0.70	50798640	8798	23.01	5710	5820	5710	7460	4020	5740	5773.88	1.65	0	1202	5866	5802	5766	5702	5666	5785	5685	146	1720	500	3550	10	1	29228750	1689	10.38	0.54	12	0.03	557.00	10740.00	11600	20230503	-50.17	5710	20240418	1.23	6580	-12.16	20240102	5710	1.23	20240418	11600	-50.17	20230503	5710	1.23	20240418	2.23	N	015890	500	146 억		482737	N	N	0	N	00	N
72	20240418	100306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5810	70	2	1.22	31667870	5497	14.37	5710	5810	5710	7460	4020	5740	5760.94	1.65	0	863	5866	5802	5766	5702	5666	5785	5685	146	1720	500	3550	10	1	29228750	1698	10.43	0.54	12	0.02	557.00	10740.00	11600	20230503	-49.91	5710	20240418	1.75	6580	-11.70	20240102	5710	1.75	20240418	11600	-49.91	20230503	5710	1.75	20240418	2.23	N	015890	500	146 억		482737	N	N	0	N	00	N
73	20240418	090306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5770	30	2	0.52	9193080	1608	4.20	5710	5770	5710	7460	4020	5740	5717.09	1.65	0	718	5866	5802	5766	5702	5666	5785	5685	146	1720	500	3550	10	1	29228750	1686	10.36	0.54	12	0.01	557.00	10740.00	11600	20230503	-50.26	5710	20240418	1.05	6580	-12.31	20240102	5710	1.05	20240418	11600	-50.26	20230503	5710	1.05	20240418	2.23	N	015890	500	146 억		482737	N	N	0	N	00	N
74	20240417	160302	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5740	-20	5	-0.35	219328510	38124	70.56	5830	5830	5730	7480	4040	5760	5753.03	1.65	0	-977	5966	5862	5806	5702	5646	5835	5675	146	1720	500	3570	10	1	29228750	1678	10.31	0.53	12	0.13	557.00	10740.00	11600	20230503	-50.52	5730	20240417	0.17	6580	-12.77	20240102	5730	0.17	20240417	11600	-50.52	20230503	5730	0.17	20240417	2.27	N	015890	500	146 억		481900	N	N	1	N	00	N
75	20240417	150306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5770	10	2	0.17	185017690	32145	59.50	5830	5830	5740	7480	4040	5760	5755.72	1.65	0	-988	5966	5862	5806	5702	5646	5835	5675	146	1720	500	3570	10	1	29228750	1686	10.36	0.54	12	0.11	557.00	10740.00	11600	20230503	-50.26	5740	20240417	0.52	6580	-12.31	20240102	5740	0.52	20240417	11600	-50.26	20230503	5740	0.52	20240417	2.27	N	015890	500	146 억		481900	N	N	1	N	00	N
76	20240417	140305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5740	-20	5	-0.35	171065960	29720	55.01	5830	5830	5740	7480	4040	5760	5755.92	1.65	0	-988	5966	5862	5806	5702	5646	5835	5675	146	1720	500	3570	10	1	29228750	1678	10.31	0.53	12	0.10	557.00	10740.00	11600	20230503	-50.52	5740	20240417	0.00	6580	-12.77	20240102	5740	0.00	20240417	11600	-50.52	20230503	5740	0.00	20240417	2.27	N	015890	500	146 억		481900	N	N	1	N	00	N
77	20240417	130307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5760	0	3	0.00	138092760	23983	44.39	5830	5830	5740	7480	4040	5760	5757.94	1.65	0	-882	5966	5862	5806	5702	5646	5835	5675	146	1720	500	3570	10	1	29228750	1684	10.34	0.54	12	0.08	557.00	10740.00	11600	20230503	-50.34	5740	20240417	0.35	6580	-12.46	20240102	5740	0.35	20240417	11600	-50.34	20230503	5740	0.35	20240417	2.27	N	015890	500	146 억		481900	N	N	1	N	00	N
78	20240417	120305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5770	10	2	0.17	80614170	13980	25.88	5830	5830	5740	7480	4040	5760	5766.39	1.65	0	-1062	5966	5862	5806	5702	5646	5835	5675	146	1720	500	3570	10	1	29228750	1686	10.36	0.54	12	0.05	557.00	10740.00	11600	20230503	-50.26	5740	20240417	0.52	6580	-12.31	20240102	5740	0.52	20240417	11600	-50.26	20230503	5740	0.52	20240417	2.27	N	015890	500	146 억		481900	N	N	1	N	00	N
79	20240417	110307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5780	20	2	0.35	74933370	12996	24.05	5830	5830	5740	7480	4040	5760	5765.88	1.65	0	-781	5966	5862	5806	5702	5646	5835	5675	146	1720	500	3570	10	1	29228750	1689	10.38	0.54	12	0.04	557.00	10740.00	11600	20230503	-50.17	5740	20240417	0.70	6580	-12.16	20240102	5740	0.70	20240417	11600	-50.17	20230503	5740	0.70	20240417	2.27	N	015890	500	146 억		481900	N	N	1	N	00	N
80	20240417	100304	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5790	30	2	0.52	31634720	5470	10.12	5830	5830	5740	7480	4040	5760	5783.31	1.65	0	-1000	5966	5862	5806	5702	5646	5835	5675	146	1720	500	3570	10	1	29228750	1692	10.39	0.54	12	0.02	557.00	10740.00	11600	20230503	-50.09	5740	20240417	0.87	6580	-12.01	20240102	5740	0.87	20240417	11600	-50.09	20230503	5740	0.87	20240417	2.27	N	015890	500	146 억		481900	N	N	1	N	00	N
81	20240417	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	60	2	1.04	10039180	1728	3.20	5830	5830	5790	7480	4040	5760	5809.71	1.65	0	-1139	5966	5862	5806	5702	5646	5835	5675	146	1720	500	3570	10	1	29228750	1701	10.45	0.54	12	0.01	557.00	10740.00	11600	20230503	-49.83	5750	20240416	1.22	6580	-11.55	20240102	5750	1.22	20240416	11600	-49.83	20230503	5750	1.22	20240416	2.27	N	015890	500	146 억		481900	N	N	1	N	00	N
82	20240416	160307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5760	-120	5	-2.04	300304800	51743	97.03	5870	5910	5750	7640	4120	5880	5803.76	1.66	0	137	5966	5922	5876	5832	5786	5900	5810	146	1760	500	3640	10	1	29228750	1684	10.34	0.54	12	0.18	557.00	10740.00	11600	20230503	-50.34	5750	20240416	0.17	6580	-12.46	20240102	5750	0.17	20240416	11600	-50.34	20230503	5750	0.17	20240416	2.27	N	015890	500	146 억		483996	N	N	1	N	00	N
83	20240416	150305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5810	-70	5	-1.19	256714050	44189	82.86	5870	5910	5750	7640	4120	5880	5809.40	1.66	0	-980	5966	5922	5876	5832	5786	5900	5810	146	1760	500	3640	10	1	29228750	1698	10.43	0.54	12	0.15	557.00	10740.00	11600	20230503	-49.91	5750	20240416	1.04	6580	-11.70	20240102	5750	1.04	20240416	11600	-49.91	20230503	5750	1.04	20240416	2.27	N	015890	500	146 억		483996	N	N	1	N	00	N
84	20240416	140304	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5800	-80	5	-1.36	182891560	31432	58.94	5870	5910	5770	7640	4120	5880	5818.57	1.66	0	-3175	5966	5922	5876	5832	5786	5900	5810	146	1760	500	3640	10	1	29228750	1695	10.41	0.54	12	0.11	557.00	10740.00	11600	20230503	-50.00	5770	20240416	0.52	6580	-11.85	20240102	5770	0.52	20240416	11600	-50.00	20230503	5770	0.52	20240416	2.27	N	015890	500	146 억		483996	N	N	1	N	00	N
85	20240416	130305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5810	-70	5	-1.19	157253330	26996	50.62	5870	5910	5770	7640	4120	5880	5824.99	1.66	0	-3315	5966	5922	5876	5832	5786	5900	5810	146	1760	500	3640	10	1	29228750	1698	10.43	0.54	12	0.09	557.00	10740.00	11600	20230503	-49.91	5770	20240416	0.69	6580	-11.70	20240102	5770	0.69	20240416	11600	-49.91	20230503	5770	0.69	20240416	2.27	N	015890	500	146 억		483996	N	N	1	N	00	N
86	20240416	120306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5830	-50	5	-0.85	145672930	25000	46.88	5870	5910	5770	7640	4120	5880	5826.84	1.66	0	-3189	5966	5922	5876	5832	5786	5900	5810	146	1760	500	3640	10	1	29228750	1704	10.47	0.54	12	0.09	557.00	10740.00	11600	20230503	-49.74	5770	20240416	1.04	6580	-11.40	20240102	5770	1.04	20240416	11600	-49.74	20230503	5770	1.04	20240416	2.27	N	015890	500	146 억		483996	N	N	1	N	00	N
87	20240416	110306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5860	-20	5	-0.34	67022820	11447	21.47	5870	5910	5820	7640	4120	5880	5854.98	1.66	0	-2624	5966	5922	5876	5832	5786	5900	5810	146	1760	500	3640	10	1	29228750	1713	10.52	0.55	12	0.04	557.00	10740.00	11600	20230503	-49.48	5820	20240416	0.69	6580	-10.94	20240102	5820	0.69	20240416	11600	-49.48	20230503	5820	0.69	20240416	2.27	N	015890	500	146 억		483996	N	N	1	N	00	N
88	20240416	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	20	2	0.34	31136850	5300	9.94	5870	5910	5840	7640	4120	5880	5874.84	1.66	0	-2860	5966	5922	5876	5832	5786	5900	5810	146	1760	500	3640	10	1	29228750	1724	10.59	0.55	12	0.02	557.00	10740.00	11600	20230503	-49.14	5830	20240415	1.20	6580	-10.33	20240102	5830	1.20	20240415	11600	-49.14	20230503	5830	1.20	20240415	2.27	N	015890	500	146 억		483996	N	N	1	N	00	N
89	20240416	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	-20	5	-0.34	2218060	378	0.71	5870	5870	5860	7640	4120	5880	5866.61	1.66	0	-181	5966	5922	5876	5832	5786	5900	5810	146	1760	500	3640	10	1	29228750	1713	10.52	0.55	12	0.00	557.00	10740.00	11600	20230503	-49.48	5830	20240415	0.51	6580	-10.94	20240102	5830	0.51	20240415	11600	-49.48	20230503	5830	0.51	20240415	2.27	N	015890	500	146 억		483996	N	N	1	N	00	N
90	20240415	160300	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5880	-50	5	-0.84	312553740	53235	258.80	5920	5920	5830	7700	4160	5930	5871.21	1.67	0	-5291	6016	5972	5946	5902	5876	5960	5890	146	1770	500	3670	10	1	29228750	1719	10.56	0.55	12	0.18	557.00	10740.00	11600	20230503	-49.31	5830	20240415	0.86	6580	-10.64	20240102	5830	0.86	20240415	11600	-49.31	20230503	5830	0.86	20240415	2.28	N	015890	500	146 억		489446	N	N	1	N	00	N
91	20240415	150303	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5880	-50	5	-0.84	291370590	49628	241.26	5920	5920	5830	7700	4160	5930	5871.09	1.67	0	-5033	6016	5972	5946	5902	5876	5960	5890	146	1770	500	3670	10	1	29228750	1719	10.56	0.55	12	0.17	557.00	10740.00	11600	20230503	-49.31	5830	20240415	0.86	6580	-10.64	20240102	5830	0.86	20240415	11600	-49.31	20230503	5830	0.86	20240415	2.28	N	015890	500	146 억		489446	N	N	0	N	00	N
92	20240415	140300	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5900	-30	5	-0.51	280713770	47818	232.46	5920	5920	5830	7700	4160	5930	5870.46	1.67	0	-4868	6016	5972	5946	5902	5876	5960	5890	146	1770	500	3670	10	1	29228750	1724	10.59	0.55	12	0.16	557.00	10740.00	11600	20230503	-49.14	5830	20240415	1.20	6580	-10.33	20240102	5830	1.20	20240415	11600	-49.14	20230503	5830	1.20	20240415	2.28	N	015890	500	146 억		489446	N	N	0	N	00	N
93	20240415	130300	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5900	-30	5	-0.51	274581350	46774	227.39	5920	5920	5830	7700	4160	5930	5870.38	1.67	0	-4724	6016	5972	5946	5902	5876	5960	5890	146	1770	500	3670	10	1	29228750	1724	10.59	0.55	12	0.16	557.00	10740.00	11600	20230503	-49.14	5830	20240415	1.20	6580	-10.33	20240102	5830	1.20	20240415	11600	-49.14	20230503	5830	1.20	20240415	2.28	N	015890	500	146 억		489446	N	N	0	N	00	N
94	20240415	120302	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5900	-30	5	-0.51	185250200	31521	153.24	5920	5920	5840	7700	4160	5930	5877.04	1.67	0	-4991	6016	5972	5946	5902	5876	5960	5890	146	1770	500	3670	10	1	29228750	1724	10.59	0.55	12	0.11	557.00	10740.00	11600	20230503	-49.14	5840	20240415	1.03	6580	-10.33	20240102	5840	1.03	20240415	11600	-49.14	20230503	5840	1.03	20240415	2.28	N	015890	500	146 억		489446	N	N	0	N	00	N
95	20240415	110302	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5910	-20	5	-0.34	162899220	27712	134.72	5920	5920	5840	7700	4160	5930	5878.29	1.67	0	-5225	6016	5972	5946	5902	5876	5960	5890	146	1770	500	3670	10	1	29228750	1727	10.61	0.55	12	0.09	557.00	10740.00	11600	20230503	-49.05	5840	20240415	1.20	6580	-10.18	20240102	5840	1.20	20240415	11600	-49.05	20230503	5840	1.20	20240415	2.28	N	015890	500	146 억		489446	N	N	0	N	00	N
96	20240415	100303	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5890	-40	5	-0.67	151279000	25740	125.13	5920	5920	5840	7700	4160	5930	5877.20	1.67	0	-5071	6016	5972	5946	5902	5876	5960	5890	146	1770	500	3670	10	1	29228750	1722	10.57	0.55	12	0.09	557.00	10740.00	11600	20230503	-49.22	5840	20240415	0.86	6580	-10.49	20240102	5840	0.86	20240415	11600	-49.22	20230503	5840	0.86	20240415	2.28	N	015890	500	146 억		489446	N	N	0	N	00	N
97	20240415	090303	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5900	-30	5	-0.51	50608910	8576	41.69	5920	5920	5890	7700	4160	5930	5901.23	1.67	0	-5797	6016	5972	5946	5902	5876	5960	5890	146	1770	500	3670	10	1	29228750	1724	10.59	0.55	12	0.03	557.00	10740.00	11600	20230503	-49.14	5890	20240415	0.17	6580	-10.33	20240102	5890	0.17	20240415	11600	-49.14	20230503	5890	0.17	20240415	2.28	N	015890	500	146 억		489446	N	N	0	N	00	N
98	20240412	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	-10	5	-0.17	121949190	20533	100.46	5940	5990	5920	7720	4160	5940	5939.21	1.69	0	-3838	6006	5972	5946	5912	5886	5960	5900	146	1780	500	3680	10	1	29228750	1733	10.65	0.55	12	0.07	557.00	10740.00	11600	20230503	-48.88	5910	20240408	0.34	6580	-9.88	20240102	5910	0.34	20240408	11600	-48.88	20230503	5910	0.34	20240408	2.29	N	015890	500	146 억		492662	N	N	2	N	00	N
99	20240412	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	10	2	0.17	109771420	18480	90.42	5940	5990	5920	7720	4160	5940	5940.01	1.69	0	-3008	6006	5972	5946	5912	5886	5960	5900	146	1780	500	3680	10	1	29228750	1739	10.68	0.55	12	0.06	557.00	10740.00	11600	20230503	-48.71	5910	20240408	0.68	6580	-9.57	20240102	5910	0.68	20240408	11600	-48.71	20230503	5910	0.68	20240408	2.29	N	015890	500	146 억		492662	N	N	2	N	00	N
100	20240412	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	0	3	0.00	67812770	11406	55.81	5940	5990	5930	7720	4160	5940	5945.36	1.69	0	-2120	6006	5972	5946	5912	5886	5960	5900	146	1780	500	3680	10	1	29228750	1736	10.66	0.55	12	0.04	557.00	10740.00	11600	20230503	-48.79	5910	20240408	0.51	6580	-9.73	20240102	5910	0.51	20240408	11600	-48.79	20230503	5910	0.51	20240408	2.29	N	015890	500	146 억		492662	N	N	2	N	00	N
101	20240412	130259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	10	2	0.17	59705750	10042	49.13	5940	5990	5930	7720	4160	5940	5945.60	1.69	0	-1634	6006	5972	5946	5912	5886	5960	5900	146	1780	500	3680	10	1	29228750	1739	10.68	0.55	12	0.03	557.00	10740.00	11600	20230503	-48.71	5910	20240408	0.68	6580	-9.57	20240102	5910	0.68	20240408	11600	-48.71	20230503	5910	0.68	20240408	2.29	N	015890	500	146 억		492662	N	N	2	N	00	N
102	20240412	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	20	2	0.34	32441520	5450	26.66	5940	5990	5930	7720	4160	5940	5952.57	1.69	0	-1442	6006	5972	5946	5912	5886	5960	5900	146	1780	500	3680	10	1	29228750	1742	10.70	0.55	12	0.02	557.00	10740.00	11600	20230503	-48.62	5910	20240408	0.85	6580	-9.42	20240102	5910	0.85	20240408	11600	-48.62	20230503	5910	0.85	20240408	2.29	N	015890	500	146 억		492662	N	N	2	N	00	N
103	20240412	110259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	20	2	0.34	28110270	4723	23.11	5940	5990	5930	7720	4160	5940	5951.78	1.69	0	-1409	6006	5972	5946	5912	5886	5960	5900	146	1780	500	3680	10	1	29228750	1742	10.70	0.55	12	0.02	557.00	10740.00	11600	20230503	-48.62	5910	20240408	0.85	6580	-9.42	20240102	5910	0.85	20240408	11600	-48.62	20230503	5910	0.85	20240408	2.29	N	015890	500	146 억		492662	N	N	2	N	00	N
104	20240412	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	20	2	0.34	19082120	3208	15.70	5940	5990	5930	7720	4160	5940	5948.29	1.69	0	-1398	6006	5972	5946	5912	5886	5960	5900	146	1780	500	3680	10	1	29228750	1742	10.70	0.55	12	0.01	557.00	10740.00	11600	20230503	-48.62	5910	20240408	0.85	6580	-9.42	20240102	5910	0.85	20240408	11600	-48.62	20230503	5910	0.85	20240408	2.29	N	015890	500	146 억		492662	N	N	2	N	00	N
105	20240412	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	50	2	0.84	1494480	251	1.23	5940	5990	5940	7720	4160	5940	5954.10	1.69	0	-75	6006	5972	5946	5912	5886	5960	5900	146	1780	500	3680	10	1	29228750	1751	10.75	0.56	12	0.00	557.00	10740.00	11600	20230503	-48.36	5910	20240408	1.35	6580	-8.97	20240102	5910	1.35	20240408	11600	-48.36	20230503	5910	1.35	20240408	2.29	N	015890	500	146 억		492662	N	N	2	N	00	N
106	20240411	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	-60	5	-1.00	120679690	20310	58.64	5960	5980	5920	7800	4200	6000	5941.89	1.69	0	-1363	6066	6032	5996	5962	5926	6015	5945	146	1800	500	3720	10	1	29228750	1736	10.66	0.55	12	0.07	557.00	10740.00	11600	20230503	-48.79	5910	20240408	0.51	6580	-9.73	20240102	5910	0.51	20240408	11600	-48.79	20230503	5910	0.51	20240408	2.34	N	015890	500	146 억		493861	N	N	2	N	00	N
107	20240411	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-40	5	-0.67	107887600	18157	52.42	5960	5980	5920	7800	4200	6000	5941.93	1.69	0	-955	6066	6032	5996	5962	5926	6015	5945	146	1800	500	3720	10	1	29228750	1742	10.70	0.55	12	0.06	557.00	10740.00	11600	20230503	-48.62	5910	20240408	0.85	6580	-9.42	20240102	5910	0.85	20240408	11600	-48.62	20230503	5910	0.85	20240408	2.34	N	015890	500	146 억		493861	N	N	129	N	00	N
108	20240411	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-40	5	-0.67	101886140	17149	49.51	5960	5980	5920	7800	4200	6000	5941.23	1.69	0	-741	6066	6032	5996	5962	5926	6015	5945	146	1800	500	3720	10	1	29228750	1742	10.70	0.55	12	0.06	557.00	10740.00	11600	20230503	-48.62	5910	20240408	0.85	6580	-9.42	20240102	5910	0.85	20240408	11600	-48.62	20230503	5910	0.85	20240408	2.34	N	015890	500	146 억		493861	N	N	129	N	00	N
109	20240411	130256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-40	5	-0.67	99426780	16736	48.32	5960	5980	5920	7800	4200	6000	5940.89	1.69	0	-618	6066	6032	5996	5962	5926	6015	5945	146	1800	500	3720	10	1	29228750	1742	10.70	0.55	12	0.06	557.00	10740.00	11600	20230503	-48.62	5910	20240408	0.85	6580	-9.42	20240102	5910	0.85	20240408	11600	-48.62	20230503	5910	0.85	20240408	2.34	N	015890	500	146 억		493861	N	N	129	N	00	N
110	20240411	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	-30	5	-0.50	98913740	16650	48.07	5960	5980	5920	7800	4200	6000	5940.77	1.69	0	-610	6066	6032	5996	5962	5926	6015	5945	146	1800	500	3720	10	1	29228750	1745	10.72	0.56	12	0.06	557.00	10740.00	11600	20230503	-48.53	5910	20240408	1.02	6580	-9.27	20240102	5910	1.02	20240408	11600	-48.53	20230503	5910	1.02	20240408	2.34	N	015890	500	146 억		493861	N	N	129	N	00	N
111	20240411	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	-30	5	-0.50	91527110	15408	44.49	5960	5980	5920	7800	4200	6000	5940.23	1.69	0	-560	6066	6032	5996	5962	5926	6015	5945	146	1800	500	3720	10	1	29228750	1745	10.72	0.56	12	0.05	557.00	10740.00	11600	20230503	-48.53	5910	20240408	1.02	6580	-9.27	20240102	5910	1.02	20240408	11600	-48.53	20230503	5910	1.02	20240408	2.34	N	015890	500	146 억		493861	N	N	129	N	00	N
112	20240411	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	-60	5	-1.00	82869580	13955	40.29	5960	5980	5920	7800	4200	6000	5938.34	1.69	0	-560	6066	6032	5996	5962	5926	6015	5945	146	1800	500	3720	10	1	29228750	1736	10.66	0.55	12	0.05	557.00	10740.00	11600	20230503	-48.79	5910	20240408	0.51	6580	-9.73	20240102	5910	0.51	20240408	11600	-48.79	20230503	5910	0.51	20240408	2.34	N	015890	500	146 억		493861	N	N	129	N	00	N
113	20240411	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	-50	5	-0.83	11450010	1922	5.55	5960	5980	5950	7800	4200	6000	5957.34	1.69	0	-1085	6066	6032	5996	5962	5926	6015	5945	146	1800	500	3720	10	1	29228750	1739	10.68	0.55	12	0.01	557.00	10740.00	11600	20230503	-48.71	5910	20240408	0.68	6580	-9.57	20240102	5910	0.68	20240408	11600	-48.71	20230503	5910	0.68	20240408	2.34	N	015890	500	146 억		493861	N	N	129	N	00	N
114	20240409	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-20	5	-0.33	206918050	34517	44.80	6020	6030	5960	7820	4220	6020	5993.90	1.69	0	-1066	6093	6056	5983	5946	5873	6075	5965	146	1800	500	3730	10	1	29228750	1754	10.77	0.56	12	0.12	557.00	10740.00	11600	20230503	-48.28	5910	20240408	1.52	6580	-8.81	20240102	5910	1.52	20240408	11600	-48.28	20230503	5910	1.52	20240408	2.38	N	015890	500	146 억		495132	N	N	129	N	00	N
115	20240409	150256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-20	5	-0.33	186926910	31178	40.47	6020	6030	5960	7820	4220	6020	5994.73	1.69	0	-928	6093	6056	5983	5946	5873	6075	5965	146	1800	500	3730	10	1	29228750	1754	10.77	0.56	12	0.11	557.00	10740.00	11600	20230503	-48.28	5910	20240408	1.52	6580	-8.81	20240102	5910	1.52	20240408	11600	-48.28	20230503	5910	1.52	20240408	2.38	N	015890	500	146 억		495132	N	N	0	N	00	N
116	20240409	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-30	5	-0.50	179909490	30006	38.95	6020	6030	5960	7820	4220	6020	5995.02	1.69	0	-825	6093	6056	5983	5946	5873	6075	5965	146	1800	500	3730	10	1	29228750	1751	10.75	0.56	12	0.10	557.00	10740.00	11600	20230503	-48.36	5910	20240408	1.35	6580	-8.97	20240102	5910	1.35	20240408	11600	-48.36	20230503	5910	1.35	20240408	2.38	N	015890	500	146 억		495132	N	N	0	N	00	N
117	20240409	130256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-30	5	-0.50	173157520	28882	37.49	6020	6030	5960	7820	4220	6020	5994.54	1.69	0	-868	6093	6056	5983	5946	5873	6075	5965	146	1800	500	3730	10	1	29228750	1751	10.75	0.56	12	0.10	557.00	10740.00	11600	20230503	-48.36	5910	20240408	1.35	6580	-8.97	20240102	5910	1.35	20240408	11600	-48.36	20230503	5910	1.35	20240408	2.38	N	015890	500	146 억		495132	N	N	0	N	00	N
118	20240409	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	-50	5	-0.83	131120970	21878	28.40	6020	6030	5960	7820	4220	6020	5992.11	1.69	0	-73	6093	6056	5983	5946	5873	6075	5965	146	1800	500	3730	10	1	29228750	1745	10.72	0.56	12	0.07	557.00	10740.00	11600	20230503	-48.53	5910	20240408	1.02	6580	-9.27	20240102	5910	1.02	20240408	11600	-48.53	20230503	5910	1.02	20240408	2.38	N	015890	500	146 억		495132	N	N	0	N	00	N
119	20240409	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	0	3	0.00	80072140	13340	17.31	6020	6030	5980	7820	4220	6020	6001.12	1.69	0	-119	6093	6056	5983	5946	5873	6075	5965	146	1800	500	3730	10	1	29228750	1760	10.81	0.56	12	0.05	557.00	10740.00	11600	20230503	-48.10	5910	20240408	1.86	6580	-8.51	20240102	5910	1.86	20240408	11600	-48.10	20230503	5910	1.86	20240408	2.38	N	015890	500	146 억		495132	N	N	0	N	00	N
120	20240409	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-30	5	-0.50	19541190	3258	4.23	6020	6020	5980	7820	4220	6020	5989.30	1.69	0	4	6093	6056	5983	5946	5873	6075	5965	146	1800	500	3730	10	1	29228750	1751	10.75	0.56	12	0.01	557.00	10740.00	11600	20230503	-48.36	5910	20240408	1.35	6580	-8.97	20240102	5910	1.35	20240408	11600	-48.36	20230503	5910	1.35	20240408	2.38	N	015890	500	146 억		495132	N	N	0	N	00	N
121	20240409	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-30	5	-0.50	6927360	1151	1.49	6020	6020	5990	7820	4220	6020	6013.00	1.69	0	-37	6093	6056	5983	5946	5873	6075	5965	146	1800	500	3730	10	1	29228750	1751	10.75	0.56	12	0.00	557.00	10740.00	11600	20230503	-48.36	5910	20240408	1.35	6580	-8.97	20240102	5910	1.35	20240408	11600	-48.36	20230503	5910	1.35	20240408	2.38	N	015890	500	146 억		495132	N	N	0	N	00	N
122	20240408	160256	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6020	0	3	0.00	459259060	76944	192.03	6020	6020	5910	7820	4220	6020	5968.72	1.70	0	-4959	6073	6046	6013	5986	5953	6050	5990	146	1800	500	3730	10	1	29228750	1760	10.81	0.56	12	0.26	557.00	10740.00	11600	20230503	-48.10	5910	20240408	1.86	6580	-8.51	20240102	5910	1.86	20240408	11600	-48.10	20230503	5910	1.86	20240408	2.38	N	015890	500	146 억		496977	N	N	317	N	00	N
123	20240408	150256	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5990	-30	5	-0.50	426909730	71562	178.60	6020	6020	5910	7820	4220	6020	5965.59	1.70	0	-4594	6073	6046	6013	5986	5953	6050	5990	146	1800	500	3730	10	1	29228750	1751	10.75	0.56	12	0.24	557.00	10740.00	11600	20230503	-48.36	5910	20240408	1.35	6580	-8.97	20240102	5910	1.35	20240408	11600	-48.36	20230503	5910	1.35	20240408	2.38	N	015890	500	146 억		496977	N	N	317	N	00	N
124	20240408	140257	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5960	-60	5	-1.00	374238860	62733	156.57	6020	6020	5910	7820	4220	6020	5965.58	1.70	0	-2933	6073	6046	6013	5986	5953	6050	5990	146	1800	500	3730	10	1	29228750	1742	10.70	0.55	12	0.21	557.00	10740.00	11600	20230503	-48.62	5910	20240408	0.85	6580	-9.42	20240102	5910	0.85	20240408	11600	-48.62	20230503	5910	0.85	20240408	2.38	N	015890	500	146 억		496977	N	N	317	N	00	N
125	20240408	130256	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5970	-50	5	-0.83	361872710	60658	151.39	6020	6020	5910	7820	4220	6020	5965.79	1.70	0	-1625	6073	6046	6013	5986	5953	6050	5990	146	1800	500	3730	10	1	29228750	1745	10.72	0.56	12	0.21	557.00	10740.00	11600	20230503	-48.53	5910	20240408	1.02	6580	-9.27	20240102	5910	1.02	20240408	11600	-48.53	20230503	5910	1.02	20240408	2.38	N	015890	500	146 억		496977	N	N	317	N	00	N
126	20240408	120256	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5980	-40	5	-0.66	245624770	41106	102.59	6020	6020	5950	7820	4220	6020	5975.40	1.70	0	-1820	6073	6046	6013	5986	5953	6050	5990	146	1800	500	3730	10	1	29228750	1748	10.74	0.56	12	0.14	557.00	10740.00	11600	20230503	-48.45	5950	20240408	0.50	6580	-9.12	20240102	5950	0.50	20240408	11600	-48.45	20230503	5950	0.50	20240408	2.38	N	015890	500	146 억		496977	N	N	317	N	00	N
127	20240408	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-40	5	-0.66	143897690	24043	60.01	6020	6020	5970	7820	4220	6020	5985.01	1.70	0	-1311	6073	6046	6013	5986	5953	6050	5990	146	1800	500	3730	10	1	29228750	1748	10.74	0.56	12	0.08	557.00	10740.00	11600	20230503	-48.45	5960	20240315	0.34	6580	-9.12	20240102	5960	0.34	20240315	11600	-48.45	20230503	5960	0.34	20240315	2.38	N	015890	500	146 억		496977	N	N	317	N	00	N
128	20240408	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-40	5	-0.66	106783850	17842	44.53	6020	6020	5970	7820	4220	6020	5984.97	1.70	0	67	6073	6046	6013	5986	5953	6050	5990	146	1800	500	3730	10	1	29228750	1748	10.74	0.56	12	0.06	557.00	10740.00	11600	20230503	-48.45	5960	20240315	0.34	6580	-9.12	20240102	5960	0.34	20240315	11600	-48.45	20230503	5960	0.34	20240315	2.38	N	015890	500	146 억		496977	N	N	317	N	00	N
129	20240408	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	0	3	0.00	2033730	338	0.84	6020	6020	6000	7820	4220	6020	6016.95	1.70	0	-15	6073	6046	6013	5986	5953	6050	5990	146	1800	500	3730	10	1	29228750	1760	10.81	0.56	12	0.00	557.00	10740.00	11600	20230503	-48.10	5960	20240315	1.01	6580	-8.51	20240102	5960	1.01	20240315	11600	-48.10	20230503	5960	1.01	20240315	2.38	N	015890	500	146 억		496977	N	N	317	N	00	N
130	20240405	160256	57	100.00	KOSPI		화학	N	N	N	N		N	6020	0	3	0.00	239387470	39852	101.82	6020	6040	5980	7820	4220	6020	6006.90	1.71	0	-1852	6080	6050	6020	5990	5960	6035	5975	146	1800	500	3730	10	1	29228750	1760	10.81	0.56	12	0.14	557.00	10740.00	11600	20230503	-48.10	5960	20240315	1.01	6580	-8.51	20240102	5960	1.01	20240315	11600	-48.10	20230503	5960	1.01	20240315	2.39	N	015890	500	146 억		498631	N	N	317	N	00	N
131	20240405	150254	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-10	5	-0.17	234188780	38988	99.61	6020	6040	5980	7820	4220	6020	6006.68	1.71	0	-1744	6080	6050	6020	5990	5960	6035	5975	146	1800	500	3730	10	1	29228750	1757	10.79	0.56	12	0.13	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.39	N	015890	500	146 억		498631	N	N	5	N	00	N
132	20240405	140255	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-10	5	-0.17	214495270	35712	91.24	6020	6040	5980	7820	4220	6020	6006.25	1.71	0	-1706	6080	6050	6020	5990	5960	6035	5975	146	1800	500	3730	10	1	29228750	1757	10.79	0.56	12	0.12	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.39	N	015890	500	146 억		498631	N	N	5	N	00	N
133	20240405	130254	57	100.00	KOSPI		화학	N	N	N	N		N	6030	10	2	0.17	204279950	34015	86.90	6020	6040	5980	7820	4220	6020	6005.58	1.71	0	-1668	6080	6050	6020	5990	5960	6035	5975	146	1800	500	3730	10	1	29228750	1762	10.83	0.56	12	0.12	557.00	10740.00	11600	20230503	-48.02	5960	20240315	1.17	6580	-8.36	20240102	5960	1.17	20240315	11600	-48.02	20230503	5960	1.17	20240315	2.39	N	015890	500	146 억		498631	N	N	5	N	00	N
134	20240405	120255	57	100.00	KOSPI		화학	N	N	N	N		N	6030	10	2	0.17	127496560	21228	54.23	6020	6040	5980	7820	4220	6020	6006.04	1.71	0	-1732	6080	6050	6020	5990	5960	6035	5975	146	1800	500	3730	10	1	29228750	1762	10.83	0.56	12	0.07	557.00	10740.00	11600	20230503	-48.02	5960	20240315	1.17	6580	-8.36	20240102	5960	1.17	20240315	11600	-48.02	20230503	5960	1.17	20240315	2.39	N	015890	500	146 억		498631	N	N	5	N	00	N
135	20240405	110256	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-10	5	-0.17	64523820	10745	27.45	6020	6040	5980	7820	4220	6020	6004.98	1.71	0	-1790	6080	6050	6020	5990	5960	6035	5975	146	1800	500	3730	10	1	29228750	1757	10.79	0.56	12	0.04	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.39	N	015890	500	146 억		498631	N	N	5	N	00	N
136	20240405	100238	57	100.00	KOSPI		화학	N	N	N	N		N	6020	0	3	0.00	37035840	6166	15.75	6020	6040	5980	7820	4220	6020	6006.42	1.71	0	-260	6080	6050	6020	5990	5960	6035	5975	146	1800	500	3730	10	1	29228750	1760	10.81	0.56	12	0.02	557.00	10740.00	11600	20230503	-48.10	5960	20240315	1.01	6580	-8.51	20240102	5960	1.01	20240315	11600	-48.10	20230503	5960	1.01	20240315	2.39	N	015890	500	146 억		498631	N	N	5	N	00	N
137	20240405	090254	57	100.00	KOSPI		화학	N	N	N	N		N	5990	-30	5	-0.50	3266680	545	1.39	6020	6020	5990	7820	4220	6020	5993.02	1.71	0	-88	6080	6050	6020	5990	5960	6035	5975	146	1800	500	3730	10	1	29228750	1751	10.75	0.56	12	0.00	557.00	10740.00	11600	20230503	-48.36	5960	20240315	0.50	6580	-8.97	20240102	5960	0.50	20240315	11600	-48.36	20230503	5960	0.50	20240315	2.39	N	015890	500	146 억		498631	N	N	5	N	00	N
138	20240404	160252	57	100.00	KOSPI		화학	N	N	N	N		N	6020	10	2	0.17	234759480	39085	43.87	6050	6050	5990	7810	4210	6010	6006.38	1.71	0	-62	6063	6036	6003	5976	5943	6040	5980	146	1800	500	3720	10	1	29228750	1760	10.81	0.56	12	0.13	557.00	10740.00	11600	20230503	-48.10	5960	20240315	1.01	6580	-8.51	20240102	5960	1.01	20240315	11600	-48.10	20230503	5960	1.01	20240315	2.39	N	015890	500	146 억		498716	N	N	5	N	00	N
139	20240404	150252	57	100.00	KOSPI		화학	N	N	N	N		N	6010	0	3	0.00	216907950	36117	40.53	6050	6050	5990	7810	4210	6010	6005.70	1.71	0	-161	6063	6036	6003	5976	5943	6040	5980	146	1800	500	3720	10	1	29228750	1757	10.79	0.56	12	0.12	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.39	N	015890	500	146 억		498716	N	N	11	N	00	N
140	20240404	140252	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-10	5	-0.17	208594550	34732	38.98	6050	6050	5990	7810	4210	6010	6005.83	1.71	0	-138	6063	6036	6003	5976	5943	6040	5980	146	1800	500	3720	10	1	29228750	1754	10.77	0.56	12	0.12	557.00	10740.00	11600	20230503	-48.28	5960	20240315	0.67	6580	-8.81	20240102	5960	0.67	20240315	11600	-48.28	20230503	5960	0.67	20240315	2.39	N	015890	500	146 억		498716	N	N	11	N	00	N
141	20240404	130251	57	100.00	KOSPI		화학	N	N	N	N		N	6020	10	2	0.17	163171040	27163	30.49	6050	6050	5990	7810	4210	6010	6007.11	1.71	0	-138	6063	6036	6003	5976	5943	6040	5980	146	1800	500	3720	10	1	29228750	1760	10.81	0.56	12	0.09	557.00	10740.00	11600	20230503	-48.10	5960	20240315	1.01	6580	-8.51	20240102	5960	1.01	20240315	11600	-48.10	20230503	5960	1.01	20240315	2.39	N	015890	500	146 억		498716	N	N	11	N	00	N
142	20240404	120251	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-10	5	-0.17	126823040	21113	23.70	6050	6050	5990	7810	4210	6010	6006.87	1.71	0	-61	6063	6036	6003	5976	5943	6040	5980	146	1800	500	3720	10	1	29228750	1754	10.77	0.56	12	0.07	557.00	10740.00	11600	20230503	-48.28	5960	20240315	0.67	6580	-8.81	20240102	5960	0.67	20240315	11600	-48.28	20230503	5960	0.67	20240315	2.39	N	015890	500	146 억		498716	N	N	11	N	00	N
143	20240404	110252	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-10	5	-0.17	87077180	14488	16.26	6050	6050	5990	7810	4210	6010	6010.30	1.71	0	34	6063	6036	6003	5976	5943	6040	5980	146	1800	500	3720	10	1	29228750	1754	10.77	0.56	12	0.05	557.00	10740.00	11600	20230503	-48.28	5960	20240315	0.67	6580	-8.81	20240102	5960	0.67	20240315	11600	-48.28	20230503	5960	0.67	20240315	2.39	N	015890	500	146 억		498716	N	N	11	N	00	N
144	20240404	100250	57	100.00	KOSPI		화학	N	N	N	N		N	6010	0	3	0.00	61788270	10271	11.53	6050	6050	6000	7810	4210	6010	6015.80	1.71	0	161	6063	6036	6003	5976	5943	6040	5980	146	1800	500	3720	10	1	29228750	1757	10.79	0.56	12	0.04	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.39	N	015890	500	146 억		498716	N	N	11	N	00	N
145	20240404	090252	57	100.00	KOSPI		화학	N	N	N	N		N	6050	40	2	0.67	8706000	1440	1.62	6050	6050	6040	7810	4210	6010	6045.83	1.71	0	-256	6063	6036	6003	5976	5943	6040	5980	146	1800	500	3720	10	1	29228750	1768	10.86	0.56	12	0.00	557.00	10740.00	11600	20230503	-47.84	5960	20240315	1.51	6580	-8.05	20240102	5960	1.51	20240315	11600	-47.84	20230503	5960	1.51	20240315	2.39	N	015890	500	146 억		498716	N	N	11	N	00	N
146	20240403	160252	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-30	5	-0.50	532908230	89033	107.60	6010	6030	5970	7850	4230	6040	5985.51	1.76	0	-9220	6093	6066	6033	6006	5973	6050	5990	146	1810	500	3740	10	1	29228750	1757	10.79	0.56	12	0.30	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.39	N	015890	500	146 억		513743	N	N	11	N	00	N
147	20240403	150251	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-30	5	-0.50	514796470	86015	103.95	6010	6030	5970	7850	4230	6040	5984.96	1.76	0	-8179	6093	6066	6033	6006	5973	6050	5990	146	1810	500	3740	10	1	29228750	1757	10.79	0.56	12	0.29	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.39	N	015890	500	146 억		513743	N	N	49	N	00	N
148	20240403	140250	57	100.00	KOSPI		화학	N	N	N	N		N	5970	-70	5	-1.16	389406330	65090	78.66	6010	6030	5970	7850	4230	6040	5982.58	1.76	0	-10112	6093	6066	6033	6006	5973	6050	5990	146	1810	500	3740	10	1	29228750	1745	10.72	0.56	12	0.22	557.00	10740.00	11600	20230503	-48.53	5960	20240315	0.17	6580	-9.27	20240102	5960	0.17	20240315	11600	-48.53	20230503	5960	0.17	20240315	2.39	N	015890	500	146 억		513743	N	N	49	N	00	N
149	20240403	130249	57	100.00	KOSPI		화학	N	N	N	N		N	5990	-50	5	-0.83	293310860	49024	59.25	6010	6030	5970	7850	4230	6040	5983.01	1.76	0	-10387	6093	6066	6033	6006	5973	6050	5990	146	1810	500	3740	10	1	29228750	1751	10.75	0.56	12	0.17	557.00	10740.00	11600	20230503	-48.36	5960	20240315	0.50	6580	-8.97	20240102	5960	0.50	20240315	11600	-48.36	20230503	5960	0.50	20240315	2.39	N	015890	500	146 억		513743	N	N	49	N	00	N
150	20240403	120251	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-40	5	-0.66	234393930	39162	47.33	6010	6030	5970	7850	4230	6040	5985.24	1.76	0	-8866	6093	6066	6033	6006	5973	6050	5990	146	1810	500	3740	10	1	29228750	1754	10.77	0.56	12	0.13	557.00	10740.00	11600	20230503	-48.28	5960	20240315	0.67	6580	-8.81	20240102	5960	0.67	20240315	11600	-48.28	20230503	5960	0.67	20240315	2.39	N	015890	500	146 억		513743	N	N	49	N	00	N
151	20240403	110250	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-40	5	-0.66	142947520	23874	28.85	6010	6030	5970	7850	4230	6040	5987.58	1.76	0	-7552	6093	6066	6033	6006	5973	6050	5990	146	1810	500	3740	10	1	29228750	1754	10.77	0.56	12	0.08	557.00	10740.00	11600	20230503	-48.28	5960	20240315	0.67	6580	-8.81	20240102	5960	0.67	20240315	11600	-48.28	20230503	5960	0.67	20240315	2.39	N	015890	500	146 억		513743	N	N	49	N	00	N
152	20240403	100250	57	100.00	KOSPI		화학	N	N	N	N		N	5990	-50	5	-0.83	125972160	21044	25.43	6010	6030	5970	7850	4230	6040	5986.13	1.76	0	-7535	6093	6066	6033	6006	5973	6050	5990	146	1810	500	3740	10	1	29228750	1751	10.75	0.56	12	0.07	557.00	10740.00	11600	20230503	-48.36	5960	20240315	0.50	6580	-8.97	20240102	5960	0.50	20240315	11600	-48.36	20230503	5960	0.50	20240315	2.39	N	015890	500	146 억		513743	N	N	49	N	00	N
153	20240403	090250	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-30	5	-0.50	11306550	1881	2.27	6010	6030	6010	7850	4230	6040	6010.93	1.76	0	-652	6093	6066	6033	6006	5973	6050	5990	146	1810	500	3740	10	1	29228750	1757	10.79	0.56	12	0.01	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.39	N	015890	500	146 억		513743	N	N	49	N	00	N
154	20240402	160245	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-20	5	-0.33	497832500	82699	203.52	6060	6060	6000	7870	4250	6060	6019.77	1.79	0	-8274	6126	6092	6036	6002	5946	6110	6020	146	1810	500	3750	10	1	29228750	1765	10.84	0.56	12	0.28	557.00	10740.00	11600	20230503	-47.93	5960	20240315	1.34	6580	-8.21	20240102	5960	1.34	20240315	11600	-47.93	20230503	5960	1.34	20240315	2.41	N	015890	500	146 억		521935	N	N	49	N	00	N
155	20240402	150250	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-30	5	-0.50	487046220	80913	199.12	6060	6060	6000	7870	4250	6060	6019.36	1.79	0	-7895	6126	6092	6036	6002	5946	6110	6020	146	1810	500	3750	10	1	29228750	1762	10.83	0.56	12	0.28	557.00	10740.00	11600	20230503	-48.02	5960	20240315	1.17	6580	-8.36	20240102	5960	1.17	20240315	11600	-48.02	20230503	5960	1.17	20240315	2.41	N	015890	500	146 억		521935	N	N	0	N	00	N
156	20240402	140251	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-20	5	-0.33	472211430	78452	193.07	6060	6060	6000	7870	4250	6060	6019.09	1.79	0	-7212	6126	6092	6036	6002	5946	6110	6020	146	1810	500	3750	10	1	29228750	1765	10.84	0.56	12	0.27	557.00	10740.00	11600	20230503	-47.93	5960	20240315	1.34	6580	-8.21	20240102	5960	1.34	20240315	11600	-47.93	20230503	5960	1.34	20240315	2.41	N	015890	500	146 억		521935	N	N	0	N	00	N
157	20240402	130247	57	100.00	KOSPI		화학	N	N	N	N		N	6050	-10	5	-0.17	378332340	62900	154.79	6060	6060	6000	7870	4250	6060	6014.79	1.79	0	-2992	6126	6092	6036	6002	5946	6110	6020	146	1810	500	3750	10	1	29228750	1768	10.86	0.56	12	0.22	557.00	10740.00	11600	20230503	-47.84	5960	20240315	1.51	6580	-8.05	20240102	5960	1.51	20240315	11600	-47.84	20230503	5960	1.51	20240315	2.41	N	015890	500	146 억		521935	N	N	0	N	00	N
158	20240402	120247	57	100.00	KOSPI		화학	N	N	N	N		N	6030	-30	5	-0.50	351627660	58473	143.90	6060	6060	6000	7870	4250	6060	6013.47	1.79	0	-1515	6126	6092	6036	6002	5946	6110	6020	146	1810	500	3750	10	1	29228750	1762	10.83	0.56	12	0.20	557.00	10740.00	11600	20230503	-48.02	5960	20240315	1.17	6580	-8.36	20240102	5960	1.17	20240315	11600	-48.02	20230503	5960	1.17	20240315	2.41	N	015890	500	146 억		521935	N	N	0	N	00	N
159	20240402	110248	57	100.00	KOSPI		화학	N	N	N	N		N	6020	-40	5	-0.66	305045090	50728	124.84	6060	6060	6000	7870	4250	6060	6013.31	1.79	0	497	6126	6092	6036	6002	5946	6110	6020	146	1810	500	3750	10	1	29228750	1760	10.81	0.56	12	0.17	557.00	10740.00	11600	20230503	-48.10	5960	20240315	1.01	6580	-8.51	20240102	5960	1.01	20240315	11600	-48.10	20230503	5960	1.01	20240315	2.41	N	015890	500	146 억		521935	N	N	0	N	00	N
160	20240402	100248	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-50	5	-0.83	175407610	29193	71.84	6060	6060	6000	7870	4250	6060	6008.48	1.79	0	4528	6126	6092	6036	6002	5946	6110	6020	146	1810	500	3750	10	1	29228750	1757	10.79	0.56	12	0.10	557.00	10740.00	11600	20230503	-48.19	5960	20240315	0.84	6580	-8.66	20240102	5960	0.84	20240315	11600	-48.19	20230503	5960	0.84	20240315	2.41	N	015890	500	146 억		521935	N	N	0	N	00	N
161	20240402	090246	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-20	5	-0.33	2080340	344	0.85	6060	6060	6040	7870	4250	6060	6045.81	1.79	0	164	6126	6092	6036	6002	5946	6110	6020	146	1810	500	3750	10	1	29228750	1765	10.84	0.56	12	0.00	557.00	10740.00	11600	20230503	-47.93	5960	20240315	1.34	6580	-8.21	20240102	5960	1.34	20240315	11600	-47.93	20230503	5960	1.34	20240315	2.41	N	015890	500	146 억		521935	N	N	0	N	00	N
162	20240401	160246	57	100.00	KOSPI		화학	N	N	N	N		N	6060	40	2	0.66	242843070	40333	67.24	6020	6070	5980	7820	4220	6020	6020.91	1.78	0	1158	6106	6062	6036	5992	5966	6050	5980	146	1800	500	3730	10	1	29228750	1771	10.88	0.56	12	0.14	557.00	10740.00	11600	20230503	-47.76	5960	20240315	1.68	6580	-7.90	20240102	5960	1.68	20240315	11600	-47.76	20230503	5960	1.68	20240315	2.46	N	015890	500	146 억		521110	N	N	0	N	00	N
163	20240401	150246	57	100.00	KOSPI		화학	N	N	N	N		N	6050	30	2	0.50	223636400	37158	61.95	6020	6070	5980	7820	4220	6020	6018.53	1.78	0	1536	6106	6062	6036	5992	5966	6050	5980	146	1800	500	3730	10	1	29228750	1768	10.86	0.56	12	0.13	557.00	10740.00	11600	20230503	-47.84	5960	20240315	1.51	6580	-8.05	20240102	5960	1.51	20240315	11600	-47.84	20230503	5960	1.51	20240315	2.46	N	015890	500	146 억		521110	N	N	0	N	00	N
164	20240401	140245	57	100.00	KOSPI		화학	N	N	N	N		N	6060	40	2	0.66	211401340	35134	58.57	6020	6070	5980	7820	4220	6020	6017.00	1.78	0	1406	6106	6062	6036	5992	5966	6050	5980	146	1800	500	3730	10	1	29228750	1771	10.88	0.56	12	0.12	557.00	10740.00	11600	20230503	-47.76	5960	20240315	1.68	6580	-7.90	20240102	5960	1.68	20240315	11600	-47.76	20230503	5960	1.68	20240315	2.46	N	015890	500	146 억		521110	N	N	0	N	00	N
165	20240401	130246	57	100.00	KOSPI		화학	N	N	N	N		N	6060	40	2	0.66	171752580	28580	47.65	6020	6060	5980	7820	4220	6020	6009.54	1.78	0	2719	6106	6062	6036	5992	5966	6050	5980	146	1800	500	3730	10	1	29228750	1771	10.88	0.56	12	0.10	557.00	10740.00	11600	20230503	-47.76	5960	20240315	1.68	6580	-7.90	20240102	5960	1.68	20240315	11600	-47.76	20230503	5960	1.68	20240315	2.46	N	015890	500	146 억		521110	N	N	0	N	00	N
166	20240401	120248	57	100.00	KOSPI		화학	N	N	N	N		N	6040	20	2	0.33	154484630	25721	42.88	6020	6040	5980	7820	4220	6020	6006.17	1.78	0	3451	6106	6062	6036	5992	5966	6050	5980	146	1800	500	3730	10	1	29228750	1765	10.84	0.56	12	0.09	557.00	10740.00	11600	20230503	-47.93	5960	20240315	1.34	6580	-8.21	20240102	5960	1.34	20240315	11600	-47.93	20230503	5960	1.34	20240315	2.46	N	015890	500	146 억		521110	N	N	0	N	00	N
167	20240401	110247	57	100.00	KOSPI		화학	N	N	N	N		N	6030	10	2	0.17	137770370	22947	38.26	6020	6040	5980	7820	4220	6020	6003.85	1.78	0	3595	6106	6062	6036	5992	5966	6050	5980	146	1800	500	3730	10	1	29228750	1762	10.83	0.56	12	0.08	557.00	10740.00	11600	20230503	-48.02	5960	20240315	1.17	6580	-8.36	20240102	5960	1.17	20240315	11600	-48.02	20230503	5960	1.17	20240315	2.46	N	015890	500	146 억		521110	N	N	0	N	00	N
168	20240401	100244	57	100.00	KOSPI		화학	N	N	N	N		N	6020	0	3	0.00	107165290	17855	29.77	6020	6040	5980	7820	4220	6020	6001.98	1.78	0	1778	6106	6062	6036	5992	5966	6050	5980	146	1800	500	3730	10	1	29228750	1760	10.81	0.56	12	0.06	557.00	10740.00	11600	20230503	-48.10	5960	20240315	1.01	6580	-8.51	20240102	5960	1.01	20240315	11600	-48.10	20230503	5960	1.01	20240315	2.46	N	015890	500	146 억		521110	N	N	0	N	00	N
169	20240401	090245	57	100.00	KOSPI		화학	N	N	N	N		N	6040	20	2	0.33	5977880	993	1.66	6020	6040	6020	7820	4220	6020	6020.02	1.78	0	-148	6106	6062	6036	5992	5966	6050	5980	146	1800	500	3730	10	1	29228750	1765	10.84	0.56	12	0.00	557.00	10740.00	11600	20230503	-47.93	5960	20240315	1.34	6580	-8.21	20240102	5960	1.34	20240315	11600	-47.93	20230503	5960	1.34	20240315	2.46	N	015890	500	146 억		521110	N	N	0	N	00	N