KissMeData/006060/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	160220	57	100.00	KOSPI		화학	N	N	N	N		N	4105	25	2	0.61	717251945	174698	59.76	4080	4135	4060	5300	2860	4080	4105.67	8.42	0	10451	4193	4136	4023	3966	3853	4165	3995	277	1220	500	3010	5	1	55320000	2271	-9.08	0.66	12	0.32	-452.00	6253.00	4435	20230504	-7.44	3085	20240118	33.06	4135	-0.73	20240430	3085	33.06	20240118	4435	-7.44	20230504	3085	33.06	20240118	1.95	N	006060	500	276 억		4657637	N	N	0	N	00	N
3	20240430	150220	57	100.00	KOSPI		화학	N	N	N	N		N	4105	25	2	0.61	648029880	157835	53.99	4080	4135	4060	5300	2860	4080	4105.74	8.42	0	10703	4193	4136	4023	3966	3853	4165	3995	277	1220	500	3010	5	1	55320000	2271	-9.08	0.66	12	0.29	-452.00	6253.00	4435	20230504	-7.44	3085	20240118	33.06	4135	-0.73	20240430	3085	33.06	20240118	4435	-7.44	20230504	3085	33.06	20240118	1.95	N	006060	500	276 억		4657637	N	N	0	N	00	N
4	20240430	140220	57	100.00	KOSPI		화학	N	N	N	N		N	4125	45	2	1.10	591379030	144054	49.28	4080	4135	4060	5300	2860	4080	4105.26	8.42	0	11625	4193	4136	4023	3966	3853	4165	3995	277	1220	500	3010	5	1	55320000	2282	-9.13	0.66	12	0.26	-452.00	6253.00	4435	20230504	-6.99	3085	20240118	33.71	4135	-0.24	20240430	3085	33.71	20240118	4435	-6.99	20230504	3085	33.71	20240118	1.95	N	006060	500	276 억		4657637	N	N	0	N	00	N
5	20240430	130220	57	100.00	KOSPI		화학	N	N	N	N		N	4105	25	2	0.61	531261245	129447	44.28	4080	4135	4060	5300	2860	4080	4104.08	8.42	0	9675	4193	4136	4023	3966	3853	4165	3995	277	1220	500	3010	5	1	55320000	2271	-9.08	0.66	12	0.23	-452.00	6253.00	4435	20230504	-7.44	3085	20240118	33.06	4135	-0.73	20240430	3085	33.06	20240118	4435	-7.44	20230504	3085	33.06	20240118	1.95	N	006060	500	276 억		4657637	N	N	0	N	00	N
6	20240430	120220	57	100.00	KOSPI		화학	N	N	N	N		N	4110	30	2	0.74	488701370	119098	40.74	4080	4135	4060	5300	2860	4080	4103.35	8.42	0	9694	4193	4136	4023	3966	3853	4165	3995	277	1220	500	3010	5	1	55320000	2274	-9.09	0.66	12	0.22	-452.00	6253.00	4435	20230504	-7.33	3085	20240118	33.23	4135	-0.60	20240430	3085	33.23	20240118	4435	-7.33	20230504	3085	33.23	20240118	1.95	N	006060	500	276 억		4657637	N	N	0	N	00	N
7	20240430	110219	57	100.00	KOSPI		화학	N	N	N	N		N	4100	20	2	0.49	370091910	90278	30.88	4080	4120	4060	5300	2860	4080	4099.47	8.42	0	4770	4193	4136	4023	3966	3853	4165	3995	277	1220	500	3010	5	1	55320000	2268	-9.07	0.66	12	0.16	-452.00	6253.00	4435	20230504	-7.55	3085	20240118	32.90	4120	-0.49	20240430	3085	32.90	20240118	4435	-7.55	20230504	3085	32.90	20240118	1.95	N	006060	500	276 억		4657637	N	N	0	N	00	N
8	20240430	100218	57	100.00	KOSPI		화학	N	N	N	N		N	4110	30	2	0.74	263565955	64272	21.99	4080	4120	4060	5300	2860	4080	4100.79	8.42	0	11658	4193	4136	4023	3966	3853	4165	3995	277	1220	500	3010	5	1	55320000	2274	-9.09	0.66	12	0.12	-452.00	6253.00	4435	20230504	-7.33	3085	20240118	33.23	4120	-0.24	20240430	3085	33.23	20240118	4435	-7.33	20230504	3085	33.23	20240118	1.95	N	006060	500	276 억		4657637	N	N	0	N	00	N
9	20240430	090225	57	100.00	KOSPI		화학	N	N	N	N		N	4095	15	2	0.37	33655005	8253	2.82	4080	4095	4060	5300	2860	4080	4077.91	8.42	0	-696	4193	4136	4023	3966	3853	4165	3995	277	1220	500	3010	5	1	55320000	2265	-9.06	0.65	12	0.01	-452.00	6253.00	4435	20230504	-7.67	3085	20240118	32.74	4095	0.00	20240430	3085	32.74	20240118	4435	-7.67	20230504	3085	32.74	20240118	1.95	N	006060	500	276 억		4657637	N	N	0	N	00	N
10	20240429	160218	57	100.00	KOSPI		화학	N	N	N	N		N	4080	170	2	4.35	1167102020	290347	80.14	3910	4080	3910	5080	2740	3910	4019.54	8.30	0	50905	4050	3980	3890	3820	3730	3935	3775	277	1170	500	2890	5	1	55320000	2257	-9.03	0.65	12	0.52	-452.00	6253.00	4435	20230504	-8.00	3085	20240118	32.25	4080	0.00	20240429	3085	32.25	20240118	4435	-8.00	20230504	3085	32.25	20240118	2.07	N	006060	500	276 억		4593197	N	N	17	N	00	N
11	20240429	150219	57	100.00	KOSPI		화학	N	N	N	N		N	4040	130	2	3.32	1049241430	261430	72.16	3910	4060	3910	5080	2740	3910	4013.47	8.30	0	52579	4050	3980	3890	3820	3730	3935	3775	277	1170	500	2890	5	1	55320000	2235	-8.94	0.65	12	0.47	-452.00	6253.00	4435	20230504	-8.91	3085	20240118	30.96	4070	-0.74	20240423	3085	30.96	20240118	4435	-8.91	20230504	3085	30.96	20240118	2.07	N	006060	500	276 억		4593197	N	N	17	N	00	N
12	20240429	140218	57	100.00	KOSPI		화학	N	N	N	N		N	4050	140	2	3.58	968348070	241414	66.63	3910	4060	3910	5080	2740	3910	4011.15	8.30	0	46232	4050	3980	3890	3820	3730	3935	3775	277	1170	500	2890	5	1	55320000	2240	-8.96	0.65	12	0.44	-452.00	6253.00	4435	20230504	-8.68	3085	20240118	31.28	4070	-0.49	20240423	3085	31.28	20240118	4435	-8.68	20230504	3085	31.28	20240118	2.07	N	006060	500	276 억		4593197	N	N	17	N	00	N
13	20240429	130219	57	100.00	KOSPI		화학	N	N	N	N		N	4020	110	2	2.81	712241140	177945	49.11	3910	4040	3910	5080	2740	3910	4002.59	8.30	0	57525	4050	3980	3890	3820	3730	3935	3775	277	1170	500	2890	5	1	55320000	2224	-8.89	0.64	12	0.32	-452.00	6253.00	4435	20230504	-9.36	3085	20240118	30.31	4070	-1.23	20240423	3085	30.31	20240118	4435	-9.36	20230504	3085	30.31	20240118	2.07	N	006060	500	276 억		4593197	N	N	17	N	00	N
14	20240429	120219	57	100.00	KOSPI		화학	N	N	N	N		N	4020	110	2	2.81	663640460	165842	45.77	3910	4040	3910	5080	2740	3910	4001.64	8.30	0	56040	4050	3980	3890	3820	3730	3935	3775	277	1170	500	2890	5	1	55320000	2224	-8.89	0.64	12	0.30	-452.00	6253.00	4435	20230504	-9.36	3085	20240118	30.31	4070	-1.23	20240423	3085	30.31	20240118	4435	-9.36	20230504	3085	30.31	20240118	2.07	N	006060	500	276 억		4593197	N	N	17	N	00	N
15	20240429	110218	57	100.00	KOSPI		화학	N	N	N	N		N	4030	120	2	3.07	481142300	120380	33.23	3910	4040	3910	5080	2740	3910	3996.86	8.30	0	44502	4050	3980	3890	3820	3730	3935	3775	277	1170	500	2890	5	1	55320000	2229	-8.92	0.64	12	0.22	-452.00	6253.00	4435	20230504	-9.13	3085	20240118	30.63	4070	-0.98	20240423	3085	30.63	20240118	4435	-9.13	20230504	3085	30.63	20240118	2.07	N	006060	500	276 억		4593197	N	N	17	N	00	N
16	20240429	100219	57	100.00	KOSPI		화학	N	N	N	N		N	4020	110	2	2.81	384637250	96417	26.61	3910	4040	3910	5080	2740	3910	3989.31	8.30	0	38791	4050	3980	3890	3820	3730	3935	3775	277	1170	500	2890	5	1	55320000	2224	-8.89	0.64	12	0.17	-452.00	6253.00	4435	20230504	-9.36	3085	20240118	30.31	4070	-1.23	20240423	3085	30.31	20240118	4435	-9.36	20230504	3085	30.31	20240118	2.07	N	006060	500	276 억		4593197	N	N	17	N	00	N
17	20240429	090220	57	100.00	KOSPI		화학	N	N	N	N		N	3920	10	2	0.26	15128110	3869	1.07	3910	3925	3910	5080	2740	3910	3910.08	8.30	0	-664	4050	3980	3890	3820	3730	3935	3775	277	1170	500	2890	5	1	55320000	2169	-8.67	0.63	12	0.01	-452.00	6253.00	4435	20230504	-11.61	3085	20240118	27.07	4070	-3.69	20240423	3085	27.07	20240118	4435	-11.61	20230504	3085	27.07	20240118	2.07	N	006060	500	276 억		4593197	N	N	17	N	00	N
18	20240426	160219	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-45	5	-1.14	1401878045	361897	159.28	3955	3960	3800	5140	2770	3955	3873.49	8.32	0	21421	4071	4012	3926	3867	3781	4042	3897	277	1185	500	2920	5	1	55320000	2163	-8.65	0.63	12	0.65	-452.00	6253.00	4435	20230504	-11.84	3085	20240118	26.74	4070	-3.93	20240423	3085	26.74	20240118	4435	-11.84	20230504	3085	26.74	20240118	2.08	N	006060	500	276 억		4600419	N	N	17	N	00	N
19	20240426	150219	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-35	5	-0.88	1347372615	347995	153.17	3955	3960	3800	5140	2770	3955	3871.82	8.32	0	26343	4071	4012	3926	3867	3781	4042	3897	277	1185	500	2920	5	1	55320000	2169	-8.67	0.63	12	0.63	-452.00	6253.00	4435	20230504	-11.61	3085	20240118	27.07	4070	-3.69	20240423	3085	27.07	20240118	4435	-11.61	20230504	3085	27.07	20240118	2.08	N	006060	500	276 억		4600419	N	N	1	N	00	N
20	20240426	140218	57	100.00	KOSPI		화학	N	N	N	N		N	3875	-80	5	-2.02	1102529070	285546	125.68	3955	3960	3800	5140	2770	3955	3861.13	8.32	0	49264	4071	4012	3926	3867	3781	4042	3897	277	1185	500	2920	5	1	55320000	2144	-8.57	0.62	12	0.52	-452.00	6253.00	4435	20230504	-12.63	3085	20240118	25.61	4070	-4.79	20240423	3085	25.61	20240118	4435	-12.63	20230504	3085	25.61	20240118	2.08	N	006060	500	276 억		4600419	N	N	1	N	00	N
21	20240426	130217	57	100.00	KOSPI		화학	N	N	N	N		N	3855	-100	5	-2.53	1039501805	269205	118.49	3955	3960	3800	5140	2770	3955	3861.38	8.32	0	48157	4071	4012	3926	3867	3781	4042	3897	277	1185	500	2920	5	1	55320000	2133	-8.53	0.62	12	0.49	-452.00	6253.00	4435	20230504	-13.08	3085	20240118	24.96	4070	-5.28	20240423	3085	24.96	20240118	4435	-13.08	20230504	3085	24.96	20240118	2.08	N	006060	500	276 억		4600419	N	N	1	N	00	N
22	20240426	120218	57	100.00	KOSPI		화학	N	N	N	N		N	3840	-115	5	-2.91	921984810	238629	105.03	3955	3960	3800	5140	2770	3955	3863.67	8.32	0	39602	4071	4012	3926	3867	3781	4042	3897	277	1185	500	2920	5	1	55320000	2124	-8.50	0.61	12	0.43	-452.00	6253.00	4435	20230504	-13.42	3085	20240118	24.47	4070	-5.65	20240423	3085	24.47	20240118	4435	-13.42	20230504	3085	24.47	20240118	2.08	N	006060	500	276 억		4600419	N	N	1	N	00	N
23	20240426	110218	57	100.00	KOSPI		화학	N	N	N	N		N	3860	-95	5	-2.40	546988675	141019	62.07	3955	3960	3810	5140	2770	3955	3878.83	8.32	0	21070	4071	4012	3926	3867	3781	4042	3897	277	1185	500	2920	5	1	55320000	2135	-8.54	0.62	12	0.25	-452.00	6253.00	4435	20230504	-12.97	3085	20240118	25.12	4070	-5.16	20240423	3085	25.12	20240118	4435	-12.97	20230504	3085	25.12	20240118	2.08	N	006060	500	276 억		4600419	N	N	1	N	00	N
24	20240426	100218	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-25	5	-0.63	88442710	22413	9.86	3955	3960	3910	5140	2770	3955	3946.05	8.32	0	-13223	4071	4012	3926	3867	3781	4042	3897	277	1185	500	2920	5	1	55320000	2174	-8.69	0.63	12	0.04	-452.00	6253.00	4435	20230504	-11.39	3085	20240118	27.39	4070	-3.44	20240423	3085	27.39	20240118	4435	-11.39	20230504	3085	27.39	20240118	2.08	N	006060	500	276 억		4600419	N	N	1	N	00	N
25	20240426	090219	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-5	5	-0.13	4383020	1109	0.49	3955	3955	3950	5140	2770	3955	3952.23	8.32	0	-1014	4071	4012	3926	3867	3781	4042	3897	277	1185	500	2920	5	1	55320000	2185	-8.74	0.63	12	0.00	-452.00	6253.00	4435	20230504	-10.94	3085	20240118	28.04	4070	-2.95	20240423	3085	28.04	20240118	4435	-10.94	20230504	3085	28.04	20240118	2.08	N	006060	500	276 억		4600419	N	N	1	N	00	N
26	20240425	160217	57	100.00	KOSPI		화학	N	N	N	N		N	3955	75	2	1.93	890639655	227117	48.45	3880	3985	3840	5040	2720	3880	3921.49	8.16	0	30519	4150	4015	3935	3800	3720	3975	3760	277	1160	500	2870	5	1	55320000	2188	-8.75	0.63	12	0.41	-452.00	6253.00	4435	20230504	-10.82	3085	20240118	28.20	4070	-2.83	20240423	3085	28.20	20240118	4435	-10.82	20230504	3085	28.20	20240118	2.11	N	006060	500	276 억		4515643	N	N	1	N	00	N
27	20240425	150218	57	100.00	KOSPI		화학	N	N	N	N		N	3950	70	2	1.80	841526360	214696	45.80	3880	3985	3840	5040	2720	3880	3919.62	8.16	0	33454	4150	4015	3935	3800	3720	3975	3760	277	1160	500	2870	5	1	55320000	2185	-8.74	0.63	12	0.39	-452.00	6253.00	4435	20230504	-10.94	3085	20240118	28.04	4070	-2.95	20240423	3085	28.04	20240118	4435	-10.94	20230504	3085	28.04	20240118	2.11	N	006060	500	276 억		4515643	N	N	1	N	00	N
28	20240425	140218	57	100.00	KOSPI		화학	N	N	N	N		N	3965	85	2	2.19	582344280	148768	31.74	3880	3985	3840	5040	2720	3880	3914.45	8.16	0	13712	4150	4015	3935	3800	3720	3975	3760	277	1160	500	2870	5	1	55320000	2193	-8.77	0.63	12	0.27	-452.00	6253.00	4435	20230504	-10.60	3085	20240118	28.53	4070	-2.58	20240423	3085	28.53	20240118	4435	-10.60	20230504	3085	28.53	20240118	2.11	N	006060	500	276 억		4515643	N	N	1	N	00	N
29	20240425	130218	57	100.00	KOSPI		화학	N	N	N	N		N	3985	105	2	2.71	455940125	116873	24.93	3880	3985	3840	5040	2720	3880	3901.16	8.16	0	14160	4150	4015	3935	3800	3720	3975	3760	277	1160	500	2870	5	1	55320000	2205	-8.82	0.64	12	0.21	-452.00	6253.00	4435	20230504	-10.15	3085	20240118	29.17	4070	-2.09	20240423	3085	29.17	20240118	4435	-10.15	20230504	3085	29.17	20240118	2.11	N	006060	500	276 억		4515643	N	N	1	N	00	N
30	20240425	120216	57	100.00	KOSPI		화학	N	N	N	N		N	3915	35	2	0.90	336352310	86598	18.47	3880	3940	3840	5040	2720	3880	3884.07	8.16	0	14530	4150	4015	3935	3800	3720	3975	3760	277	1160	500	2870	5	1	55320000	2166	-8.66	0.63	12	0.16	-452.00	6253.00	4435	20230504	-11.72	3085	20240118	26.90	4070	-3.81	20240423	3085	26.90	20240118	4435	-11.72	20230504	3085	26.90	20240118	2.11	N	006060	500	276 억		4515643	N	N	1	N	00	N
31	20240425	110217	57	100.00	KOSPI		화학	N	N	N	N		N	3880	0	3	0.00	198206680	51294	10.94	3880	3895	3840	5040	2720	3880	3864.13	8.16	0	6203	4150	4015	3935	3800	3720	3975	3760	277	1160	500	2870	5	1	55320000	2146	-8.58	0.62	12	0.09	-452.00	6253.00	4435	20230504	-12.51	3085	20240118	25.77	4070	-4.67	20240423	3085	25.77	20240118	4435	-12.51	20230504	3085	25.77	20240118	2.11	N	006060	500	276 억		4515643	N	N	1	N	00	N
32	20240425	100218	57	100.00	KOSPI		화학	N	N	N	N		N	3880	0	3	0.00	167876415	43470	9.27	3880	3895	3840	5040	2720	3880	3861.89	8.16	0	5800	4150	4015	3935	3800	3720	3975	3760	277	1160	500	2870	5	1	55320000	2146	-8.58	0.62	12	0.08	-452.00	6253.00	4435	20230504	-12.51	3085	20240118	25.77	4070	-4.67	20240423	3085	25.77	20240118	4435	-12.51	20230504	3085	25.77	20240118	2.11	N	006060	500	276 억		4515643	N	N	1	N	00	N
33	20240425	090218	57	100.00	KOSPI		화학	N	N	N	N		N	3880	0	3	0.00	12755300	3289	0.70	3880	3880	3865	5040	2720	3880	3878.17	8.16	0	-1404	4150	4015	3935	3800	3720	3975	3760	277	1160	500	2870	5	1	55320000	2146	-8.58	0.62	12	0.01	-452.00	6253.00	4435	20230504	-12.51	3085	20240118	25.77	4070	-4.67	20240423	3085	25.77	20240118	4435	-12.51	20230504	3085	25.77	20240118	2.11	N	006060	500	276 억		4515643	N	N	1	N	00	N
34	20240424	160216	57	100.00	KOSPI		화학	N	N	N	N		N	3880	-175	5	-4.32	1833856835	466478	238.61	4070	4070	3855	5270	2840	4055	3932.09	8.20	0	-14665	4141	4097	4026	3982	3911	4120	4005	277	1215	500	3000	5	1	55320000	2146	-8.58	0.62	12	0.84	-452.00	6253.00	4435	20230504	-12.51	3085	20240118	25.77	4070	0.00	20240423	3085	25.77	20240118	4435	-12.51	20230504	3085	25.77	20240118	2.14	N	006060	500	276 억		4537684	N	N	1	N	00	N
35	20240424	150217	57	100.00	KOSPI		화학	N	N	N	N		N	3885	-170	5	-4.19	1587365245	402900	206.09	4070	4070	3875	5270	2840	4055	3939.85	8.20	0	-12875	4141	4097	4026	3982	3911	4120	4005	277	1215	500	3000	5	1	55320000	2149	-8.60	0.62	12	0.73	-452.00	6253.00	4435	20230504	-12.40	3085	20240118	25.93	4070	0.00	20240423	3085	25.93	20240118	4435	-12.40	20230504	3085	25.93	20240118	2.14	N	006060	500	276 억		4537684	N	N	0	N	00	N
36	20240424	140217	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-120	5	-2.96	1178355510	298046	152.45	4070	4070	3895	5270	2840	4055	3953.60	8.20	0	-22164	4141	4097	4026	3982	3911	4120	4005	277	1215	500	3000	5	1	55320000	2177	-8.71	0.63	12	0.54	-452.00	6253.00	4435	20230504	-11.27	3085	20240118	27.55	4070	0.00	20240423	3085	27.55	20240118	4435	-11.27	20230504	3085	27.55	20240118	2.14	N	006060	500	276 억		4537684	N	N	0	N	00	N
37	20240424	130221	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-125	5	-3.08	1013740265	256283	131.09	4070	4070	3895	5270	2840	4055	3955.55	8.20	0	-12427	4141	4097	4026	3982	3911	4120	4005	277	1215	500	3000	5	1	55320000	2174	-8.69	0.63	12	0.46	-452.00	6253.00	4435	20230504	-11.39	3085	20240118	27.39	4070	0.00	20240423	3085	27.39	20240118	4435	-11.39	20230504	3085	27.39	20240118	2.14	N	006060	500	276 억		4537684	N	N	0	N	00	N
38	20240424	120218	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-120	5	-2.96	806271355	203303	103.99	4070	4070	3925	5270	2840	4055	3965.86	8.20	0	-14370	4141	4097	4026	3982	3911	4120	4005	277	1215	500	3000	5	1	55320000	2177	-8.71	0.63	12	0.37	-452.00	6253.00	4435	20230504	-11.27	3085	20240118	27.55	4070	0.00	20240423	3085	27.55	20240118	4435	-11.27	20230504	3085	27.55	20240118	2.14	N	006060	500	276 억		4537684	N	N	0	N	00	N
39	20240424	110217	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-95	5	-2.34	576591710	145017	74.18	4070	4070	3945	5270	2840	4055	3976.03	8.20	0	-13704	4141	4097	4026	3982	3911	4120	4005	277	1215	500	3000	5	1	55320000	2191	-8.76	0.63	12	0.26	-452.00	6253.00	4435	20230504	-10.71	3085	20240118	28.36	4070	0.00	20240423	3085	28.36	20240118	4435	-10.71	20230504	3085	28.36	20240118	2.14	N	006060	500	276 억		4537684	N	N	0	N	00	N
40	20240424	100216	57	100.00	KOSPI		화학	N	N	N	N		N	3975	-80	5	-1.97	477621555	120004	61.38	4070	4070	3945	5270	2840	4055	3980.05	8.20	0	-6068	4141	4097	4026	3982	3911	4120	4005	277	1215	500	3000	5	1	55320000	2199	-8.79	0.64	12	0.22	-452.00	6253.00	4435	20230504	-10.37	3085	20240118	28.85	4070	0.00	20240423	3085	28.85	20240118	4435	-10.37	20230504	3085	28.85	20240118	2.14	N	006060	500	276 억		4537684	N	N	0	N	00	N
41	20240424	090217	57	100.00	KOSPI		화학	N	N	N	N		N	4065	10	2	0.25	4808770	1184	0.61	4070	4070	4050	5270	2840	4055	4061.46	8.20	0	-813	4141	4097	4026	3982	3911	4120	4005	277	1215	500	3000	5	1	55320000	2249	-8.99	0.65	12	0.00	-452.00	6253.00	4435	20230504	-8.34	3085	20240118	31.77	4070	0.00	20240423	3085	31.77	20240118	4435	-8.34	20230504	3085	31.77	20240118	2.14	N	006060	500	276 억		4537684	N	N	0	N	00	N
42	20240423	160208	57	100.00	KOSPI		화학	N	N	N	N		N	4055	60	2	1.50	784085620	195010	103.14	3955	4070	3955	5190	2800	3995	4020.69	8.18	0	15498	4095	4045	3950	3900	3805	4070	3925	277	1195	500	2950	5	1	55320000	2243	-8.97	0.65	12	0.35	-452.00	6253.00	4435	20230504	-8.57	3085	20240118	31.44	4070	-0.37	20240423	3085	31.44	20240118	4435	-8.57	20230504	3085	31.44	20240118	2.18	N	006060	500	276 억		4522753	N	N	0	N	00	N
43	20240423	150216	57	100.00	KOSPI		화학	N	N	N	N		N	4030	35	2	0.88	742935915	184834	97.75	3955	4070	3955	5190	2800	3995	4019.48	8.18	0	15728	4095	4045	3950	3900	3805	4070	3925	277	1195	500	2950	5	1	55320000	2229	-8.92	0.64	12	0.33	-452.00	6253.00	4435	20230504	-9.13	3085	20240118	30.63	4070	-0.98	20240423	3085	30.63	20240118	4435	-9.13	20230504	3085	30.63	20240118	2.18	N	006060	500	276 억		4522753	N	N	0	N	00	N
44	20240423	140217	57	100.00	KOSPI		화학	N	N	N	N		N	4040	45	2	1.13	600371985	149590	79.11	3955	4060	3955	5190	2800	3995	4013.45	8.18	0	16347	4095	4045	3950	3900	3805	4070	3925	277	1195	500	2950	5	1	55320000	2235	-8.94	0.65	12	0.27	-452.00	6253.00	4435	20230504	-8.91	3085	20240118	30.96	4060	-0.49	20240423	3085	30.96	20240118	4435	-8.91	20230504	3085	30.96	20240118	2.18	N	006060	500	276 억		4522753	N	N	0	N	00	N
45	20240423	130216	57	100.00	KOSPI		화학	N	N	N	N		N	4060	65	2	1.63	538831675	134390	71.08	3955	4060	3955	5190	2800	3995	4009.46	8.18	0	15614	4095	4045	3950	3900	3805	4070	3925	277	1195	500	2950	5	1	55320000	2246	-8.98	0.65	12	0.24	-452.00	6253.00	4435	20230504	-8.46	3085	20240118	31.60	4060	0.00	20240423	3085	31.60	20240118	4435	-8.46	20230504	3085	31.60	20240118	2.18	N	006060	500	276 억		4522753	N	N	0	N	00	N
46	20240423	120216	57	100.00	KOSPI		화학	N	N	N	N		N	4035	40	2	1.00	467072275	116666	61.70	3955	4040	3955	5190	2800	3995	4003.50	8.18	0	12404	4095	4045	3950	3900	3805	4070	3925	277	1195	500	2950	5	1	55320000	2232	-8.93	0.65	12	0.21	-452.00	6253.00	4435	20230504	-9.02	3085	20240118	30.79	4040	-0.12	20240423	3085	30.79	20240118	4435	-9.02	20230504	3085	30.79	20240118	2.18	N	006060	500	276 억		4522753	N	N	0	N	00	N
47	20240423	110216	57	100.00	KOSPI		화학	N	N	N	N		N	4025	30	2	0.75	321663925	80588	42.62	3955	4025	3955	5190	2800	3995	3991.46	8.18	0	10647	4095	4045	3950	3900	3805	4070	3925	277	1195	500	2950	5	1	55320000	2227	-8.90	0.64	12	0.15	-452.00	6253.00	4435	20230504	-9.24	3085	20240118	30.47	4025	0.00	20240423	3085	30.47	20240118	4435	-9.24	20230504	3085	30.47	20240118	2.18	N	006060	500	276 억		4522753	N	N	0	N	00	N
48	20240423	100217	57	100.00	KOSPI		화학	N	N	N	N		N	3990	-5	5	-0.13	234965995	58938	31.17	3955	4010	3955	5190	2800	3995	3986.66	8.18	0	8530	4095	4045	3950	3900	3805	4070	3925	277	1195	500	2950	5	1	55320000	2207	-8.83	0.64	12	0.11	-452.00	6253.00	4435	20230504	-10.03	3085	20240118	29.34	4010	-0.50	20240423	3085	29.34	20240118	4435	-10.03	20230504	3085	29.34	20240118	2.18	N	006060	500	276 억		4522753	N	N	0	N	00	N
49	20240423	090216	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-35	5	-0.88	31644095	7985	4.22	3955	3980	3955	5190	2800	3995	3962.94	8.18	0	4936	4095	4045	3950	3900	3805	4070	3925	277	1195	500	2950	5	1	55320000	2191	-8.76	0.63	12	0.01	-452.00	6253.00	4435	20230504	-10.71	3085	20240118	28.36	4000	-1.00	20240422	3085	28.36	20240118	4435	-10.71	20230504	3085	28.36	20240118	2.18	N	006060	500	276 억		4522753	N	N	0	N	00	N
50	20240422	160215	57	100.00	KOSPI		화학	N	N	N	N		N	3995	80	2	2.04	743568665	187840	106.78	3915	4000	3855	5080	2745	3915	3958.50	8.16	0	22916	3985	3950	3885	3850	3785	3967	3867	277	1165	500	2890	5	1	55320000	2210	-8.84	0.64	12	0.34	-452.00	6253.00	4435	20230504	-9.92	3085	20240118	29.50	4000	-0.12	20240422	3085	29.50	20240118	4435	-9.92	20230504	3085	29.50	20240118	2.23	N	006060	500	276 억		4512825	N	N	0	N	00	N
51	20240422	150216	57	100.00	KOSPI		화학	N	N	N	N		N	3995	80	2	2.04	686406550	173524	98.65	3915	4000	3855	5080	2745	3915	3955.69	8.16	0	24736	3985	3950	3885	3850	3785	3967	3867	277	1165	500	2890	5	1	55320000	2210	-8.84	0.64	12	0.31	-452.00	6253.00	4435	20230504	-9.92	3085	20240118	29.50	4000	-0.12	20240422	3085	29.50	20240118	4435	-9.92	20230504	3085	29.50	20240118	2.23	N	006060	500	276 억		4512825	N	N	0	N	00	N
52	20240422	140216	57	100.00	KOSPI		화학	N	N	N	N		N	3990	75	2	1.92	610193900	154390	87.77	3915	4000	3855	5080	2745	3915	3952.29	8.16	0	21015	3985	3950	3885	3850	3785	3967	3867	277	1165	500	2890	5	1	55320000	2207	-8.83	0.64	12	0.28	-452.00	6253.00	4435	20230504	-10.03	3085	20240118	29.34	4000	-0.25	20240422	3085	29.34	20240118	4435	-10.03	20230504	3085	29.34	20240118	2.23	N	006060	500	276 억		4512825	N	N	0	N	00	N
53	20240422	130215	57	100.00	KOSPI		화학	N	N	N	N		N	3960	45	2	1.15	391235745	99382	56.50	3915	3965	3855	5080	2745	3915	3936.69	8.16	0	-5335	3985	3950	3885	3850	3785	3967	3867	277	1165	500	2890	5	1	55320000	2191	-8.76	0.63	12	0.18	-452.00	6253.00	4435	20230504	-10.71	3085	20240118	28.36	3965	-0.13	20240422	3085	28.36	20240118	4435	-10.71	20230504	3085	28.36	20240118	2.23	N	006060	500	276 억		4512825	N	N	0	N	00	N
54	20240422	120215	57	100.00	KOSPI		화학	N	N	N	N		N	3960	45	2	1.15	347687520	88372	50.24	3915	3960	3855	5080	2745	3915	3934.36	8.16	0	-3013	3985	3950	3885	3850	3785	3967	3867	277	1165	500	2890	5	1	55320000	2191	-8.76	0.63	12	0.16	-452.00	6253.00	4435	20230504	-10.71	3085	20240118	28.36	3960	0.00	20240422	3085	28.36	20240118	4435	-10.71	20230504	3085	28.36	20240118	2.23	N	006060	500	276 억		4512825	N	N	0	N	00	N
55	20240422	110215	57	100.00	KOSPI		화학	N	N	N	N		N	3950	35	2	0.89	288588960	73388	41.72	3915	3960	3855	5080	2745	3915	3932.37	8.16	0	177	3985	3950	3885	3850	3785	3967	3867	277	1165	500	2890	5	1	55320000	2185	-8.74	0.63	12	0.13	-452.00	6253.00	4435	20230504	-10.94	3085	20240118	28.04	3960	-0.25	20240422	3085	28.04	20240118	4435	-10.94	20230504	3085	28.04	20240118	2.23	N	006060	500	276 억		4512825	N	N	0	N	00	N
56	20240422	100216	57	100.00	KOSPI		화학	N	N	N	N		N	3935	20	2	0.51	141415050	36108	20.53	3915	3940	3855	5080	2745	3915	3916.45	8.16	0	-1195	3985	3950	3885	3850	3785	3967	3867	277	1165	500	2890	5	1	55320000	2177	-8.71	0.63	12	0.07	-452.00	6253.00	4435	20230504	-11.27	3085	20240118	27.55	3950	-0.38	20240418	3085	27.55	20240118	4435	-11.27	20230504	3085	27.55	20240118	2.23	N	006060	500	276 억		4512825	N	N	0	N	00	N
57	20240422	090216	57	100.00	KOSPI		화학	N	N	N	N		N	3865	-50	5	-1.28	9273020	2373	1.35	3915	3920	3855	5080	2745	3915	3907.72	8.16	0	-489	3985	3950	3885	3850	3785	3967	3867	277	1165	500	2890	5	1	55320000	2138	-8.55	0.62	12	0.00	-452.00	6253.00	4435	20230504	-12.85	3085	20240118	25.28	3950	-2.15	20240418	3085	25.28	20240118	4435	-12.85	20230504	3085	25.28	20240118	2.23	N	006060	500	276 억		4512825	N	N	0	N	00	N
58	20240419	160210	57	100.00	KOSPI		화학	N	N	N	N		N	3915	15	2	0.38	681689325	175672	49.55	3880	3920	3820	5070	2730	3900	3880.46	8.11	0	27732	4033	3966	3883	3816	3733	4000	3850	277	1170	500	2880	5	1	55320000	2166	-8.66	0.63	12	0.32	-452.00	6253.00	4435	20230504	-11.72	3085	20240118	26.90	3950	-0.89	20240418	3085	26.90	20240118	4435	-11.72	20230504	3085	26.90	20240118	2.30	N	006060	500	276 억		4486972	N	N	4	N	00	N
59	20240419	150209	57	100.00	KOSPI		화학	N	N	N	N		N	3910	10	2	0.26	610576505	157499	44.42	3880	3920	3820	5070	2730	3900	3876.70	8.11	0	27155	4033	3966	3883	3816	3733	4000	3850	277	1170	500	2880	5	1	55320000	2163	-8.65	0.63	12	0.28	-452.00	6253.00	4435	20230504	-11.84	3085	20240118	26.74	3950	-1.01	20240418	3085	26.74	20240118	4435	-11.84	20230504	3085	26.74	20240118	2.30	N	006060	500	276 억		4486972	N	N	4	N	00	N
60	20240419	140208	57	100.00	KOSPI		화학	N	N	N	N		N	3895	-5	5	-0.13	537720930	138835	39.16	3880	3920	3820	5070	2730	3900	3873.09	8.11	0	26536	4033	3966	3883	3816	3733	4000	3850	277	1170	500	2880	5	1	55320000	2155	-8.62	0.62	12	0.25	-452.00	6253.00	4435	20230504	-12.18	3085	20240118	26.26	3950	-1.39	20240418	3085	26.26	20240118	4435	-12.18	20230504	3085	26.26	20240118	2.30	N	006060	500	276 억		4486972	N	N	4	N	00	N
61	20240419	130211	57	100.00	KOSPI		화학	N	N	N	N		N	3855	-45	5	-1.15	443685330	114546	32.31	3880	3920	3820	5070	2730	3900	3873.42	8.11	0	25538	4033	3966	3883	3816	3733	4000	3850	277	1170	500	2880	5	1	55320000	2133	-8.53	0.62	12	0.21	-452.00	6253.00	4435	20230504	-13.08	3085	20240118	24.96	3950	-2.41	20240418	3085	24.96	20240118	4435	-13.08	20230504	3085	24.96	20240118	2.30	N	006060	500	276 억		4486972	N	N	4	N	00	N
62	20240419	120209	57	100.00	KOSPI		화학	N	N	N	N		N	3855	-45	5	-1.15	377201360	97249	27.43	3880	3920	3820	5070	2730	3900	3878.72	8.11	0	20622	4033	3966	3883	3816	3733	4000	3850	277	1170	500	2880	5	1	55320000	2133	-8.53	0.62	12	0.18	-452.00	6253.00	4435	20230504	-13.08	3085	20240118	24.96	3950	-2.41	20240418	3085	24.96	20240118	4435	-13.08	20230504	3085	24.96	20240118	2.30	N	006060	500	276 억		4486972	N	N	4	N	00	N
63	20240419	110209	57	100.00	KOSPI		화학	N	N	N	N		N	3890	-10	5	-0.26	235910265	60634	17.10	3880	3920	3850	5070	2730	3900	3890.73	8.11	0	15171	4033	3966	3883	3816	3733	4000	3850	277	1170	500	2880	5	1	55320000	2152	-8.61	0.62	12	0.11	-452.00	6253.00	4435	20230504	-12.29	3085	20240118	26.09	3950	-1.52	20240418	3085	26.09	20240118	4435	-12.29	20230504	3085	26.09	20240118	2.30	N	006060	500	276 억		4486972	N	N	4	N	00	N
64	20240419	100210	57	100.00	KOSPI		화학	N	N	N	N		N	3915	15	2	0.38	138033510	35541	10.02	3880	3915	3850	5070	2730	3900	3883.78	8.11	0	9114	4033	3966	3883	3816	3733	4000	3850	277	1170	500	2880	5	1	55320000	2166	-8.66	0.63	12	0.06	-452.00	6253.00	4435	20230504	-11.72	3085	20240118	26.90	3950	-0.89	20240418	3085	26.90	20240118	4435	-11.72	20230504	3085	26.90	20240118	2.30	N	006060	500	276 억		4486972	N	N	4	N	00	N
65	20240419	090208	57	100.00	KOSPI		화학	N	N	N	N		N	3880	-20	5	-0.51	11284335	2911	0.82	3880	3880	3860	5070	2730	3900	3876.45	8.11	0	-215	4033	3966	3883	3816	3733	4000	3850	277	1170	500	2880	5	1	55320000	2146	-8.58	0.62	12	0.01	-452.00	6253.00	4435	20230504	-12.51	3085	20240118	25.77	3950	-1.77	20240418	3085	25.77	20240118	4435	-12.51	20230504	3085	25.77	20240118	2.30	N	006060	500	276 억		4486972	N	N	4	N	00	N
66	20240418	160208	57	100.00	KOSPI		화학	N	N	N	N		N	3900	70	2	1.83	1375210540	353982	105.82	3885	3950	3800	4975	2685	3830	3884.95	8.14	0	-18461	3963	3896	3793	3726	3623	3930	3760	277	1145	500	2830	5	1	55320000	2157	-8.63	0.62	12	0.64	-452.00	6253.00	4435	20230504	-12.06	3085	20240118	26.42	3950	-1.27	20240418	3085	26.42	20240118	4435	-12.06	20230504	3085	26.42	20240118	2.30	N	006060	500	276 억		4504493	N	N	4	N	00	N
67	20240418	150208	57	100.00	KOSPI		화학	N	N	N	N		N	3890	60	2	1.57	1341570405	345343	103.24	3885	3950	3800	4975	2685	3830	3884.75	8.14	0	-19592	3963	3896	3793	3726	3623	3930	3760	277	1145	500	2830	5	1	55320000	2152	-8.61	0.62	12	0.62	-452.00	6253.00	4435	20230504	-12.29	3085	20240118	26.09	3950	-1.52	20240418	3085	26.09	20240118	4435	-12.29	20230504	3085	26.09	20240118	2.30	N	006060	500	276 억		4504493	N	N	0	N	00	N
68	20240418	140209	57	100.00	KOSPI		화학	N	N	N	N		N	3885	55	2	1.44	1305144230	335977	100.44	3885	3950	3800	4975	2685	3830	3884.62	8.14	0	-19711	3963	3896	3793	3726	3623	3930	3760	277	1145	500	2830	5	1	55320000	2149	-8.60	0.62	12	0.61	-452.00	6253.00	4435	20230504	-12.40	3085	20240118	25.93	3950	-1.65	20240418	3085	25.93	20240118	4435	-12.40	20230504	3085	25.93	20240118	2.30	N	006060	500	276 억		4504493	N	N	0	N	00	N
69	20240418	130209	57	100.00	KOSPI		화학	N	N	N	N		N	3890	60	2	1.57	1241890950	319661	95.56	3885	3950	3800	4975	2685	3830	3885.02	8.14	0	-18908	3963	3896	3793	3726	3623	3930	3760	277	1145	500	2830	5	1	55320000	2152	-8.61	0.62	12	0.58	-452.00	6253.00	4435	20230504	-12.29	3085	20240118	26.09	3950	-1.52	20240418	3085	26.09	20240118	4435	-12.29	20230504	3085	26.09	20240118	2.30	N	006060	500	276 억		4504493	N	N	0	N	00	N
70	20240418	120209	57	100.00	KOSPI		화학	N	N	N	N		N	3905	75	2	1.96	1174604860	302404	90.40	3885	3950	3800	4975	2685	3830	3884.22	8.14	0	-16277	3963	3896	3793	3726	3623	3930	3760	277	1145	500	2830	5	1	55320000	2160	-8.64	0.62	12	0.55	-452.00	6253.00	4435	20230504	-11.95	3085	20240118	26.58	3950	-1.14	20240418	3085	26.58	20240118	4435	-11.95	20230504	3085	26.58	20240118	2.30	N	006060	500	276 억		4504493	N	N	0	N	00	N
71	20240418	110210	57	100.00	KOSPI		화학	N	N	N	N		N	3860	30	2	0.78	1057119245	272200	81.37	3885	3950	3800	4975	2685	3830	3883.61	8.14	0	-18779	3963	3896	3793	3726	3623	3930	3760	277	1145	500	2830	5	1	55320000	2135	-8.54	0.62	12	0.49	-452.00	6253.00	4435	20230504	-12.97	3085	20240118	25.12	3950	-2.28	20240418	3085	25.12	20240118	4435	-12.97	20230504	3085	25.12	20240118	2.30	N	006060	500	276 억		4504493	N	N	0	N	00	N
72	20240418	100209	57	100.00	KOSPI		화학	N	N	N	N		N	3840	10	2	0.26	950594330	244514	73.10	3885	3950	3800	4975	2685	3830	3887.69	8.14	0	-27758	3963	3896	3793	3726	3623	3930	3760	277	1145	500	2830	5	1	55320000	2124	-8.50	0.61	12	0.44	-452.00	6253.00	4435	20230504	-13.42	3085	20240118	24.47	3950	-2.78	20240418	3085	24.47	20240118	4435	-13.42	20230504	3085	24.47	20240118	2.30	N	006060	500	276 억		4504493	N	N	0	N	00	N
73	20240418	090209	57	100.00	KOSPI		화학	N	N	N	N		N	3805	-25	5	-0.65	115416445	29831	8.92	3885	3885	3800	4975	2685	3830	3869.01	8.14	0	-13627	3963	3896	3793	3726	3623	3930	3760	277	1145	500	2830	5	1	55320000	2105	-8.42	0.61	12	0.05	-452.00	6253.00	4435	20230504	-14.21	3085	20240118	23.34	3885	-2.06	20240418	3085	23.34	20240118	4435	-14.21	20230504	3085	23.34	20240118	2.30	N	006060	500	276 억		4504493	N	N	0	N	00	N
74	20240417	160207	57	100.00	KOSPI		화학	N	N	N	N		N	3830	135	2	3.65	1276656155	334375	186.17	3690	3860	3690	4800	2590	3695	3817.95	8.10	0	24753	3831	3762	3696	3627	3561	3797	3662	277	1105	500	2730	5	1	55320000	2119	-8.47	0.61	12	0.60	-452.00	6253.00	4435	20230504	-13.64	3085	20240118	24.15	3860	-0.78	20240417	3085	24.15	20240118	4435	-13.64	20230504	3085	24.15	20240118	2.32	N	006060	500	276 억		4482030	N	N	5	N	00	N
75	20240417	150209	57	100.00	KOSPI		화학	N	N	N	N		N	3845	150	2	4.06	1197301980	313673	174.64	3690	3860	3690	4800	2590	3695	3817.04	8.10	0	24835	3831	3762	3696	3627	3561	3797	3662	277	1105	500	2730	5	1	55320000	2127	-8.51	0.61	12	0.57	-452.00	6253.00	4435	20230504	-13.30	3085	20240118	24.64	3860	-0.39	20240417	3085	24.64	20240118	4435	-13.30	20230504	3085	24.64	20240118	2.32	N	006060	500	276 억		4482030	N	N	5	N	00	N
76	20240417	140208	57	100.00	KOSPI		화학	N	N	N	N		N	3835	140	2	3.79	1116264380	292585	162.90	3690	3860	3690	4800	2590	3695	3815.18	8.10	0	24900	3831	3762	3696	3627	3561	3797	3662	277	1105	500	2730	5	1	55320000	2122	-8.48	0.61	12	0.53	-452.00	6253.00	4435	20230504	-13.53	3085	20240118	24.31	3860	-0.65	20240417	3085	24.31	20240118	4435	-13.53	20230504	3085	24.31	20240118	2.32	N	006060	500	276 억		4482030	N	N	5	N	00	N
77	20240417	130209	57	100.00	KOSPI		화학	N	N	N	N		N	3810	115	2	3.11	737651970	194049	108.04	3690	3845	3690	4800	2590	3695	3801.37	8.10	0	1527	3831	3762	3696	3627	3561	3797	3662	277	1105	500	2730	5	1	55320000	2108	-8.43	0.61	12	0.35	-452.00	6253.00	4435	20230504	-14.09	3085	20240118	23.50	3845	-0.91	20240417	3085	23.50	20240118	4435	-14.09	20230504	3085	23.50	20240118	2.32	N	006060	500	276 억		4482030	N	N	5	N	00	N
78	20240417	120208	57	100.00	KOSPI		화학	N	N	N	N		N	3810	115	2	3.11	709234690	186596	103.89	3690	3845	3690	4800	2590	3695	3800.91	8.10	0	2040	3831	3762	3696	3627	3561	3797	3662	277	1105	500	2730	5	1	55320000	2108	-8.43	0.61	12	0.34	-452.00	6253.00	4435	20230504	-14.09	3085	20240118	23.50	3845	-0.91	20240417	3085	23.50	20240118	4435	-14.09	20230504	3085	23.50	20240118	2.32	N	006060	500	276 억		4482030	N	N	5	N	00	N
79	20240417	110208	57	100.00	KOSPI		화학	N	N	N	N		N	3805	110	2	2.98	615064725	161905	90.14	3690	3845	3690	4800	2590	3695	3798.92	8.10	0	2964	3831	3762	3696	3627	3561	3797	3662	277	1105	500	2730	5	1	55320000	2105	-8.42	0.61	12	0.29	-452.00	6253.00	4435	20230504	-14.21	3085	20240118	23.34	3845	-1.04	20240417	3085	23.34	20240118	4435	-14.21	20230504	3085	23.34	20240118	2.32	N	006060	500	276 억		4482030	N	N	5	N	00	N
80	20240417	100207	57	100.00	KOSPI		화학	N	N	N	N		N	3795	100	2	2.71	516867455	136023	75.73	3690	3845	3690	4800	2590	3695	3799.85	8.10	0	4497	3831	3762	3696	3627	3561	3797	3662	277	1105	500	2730	5	1	55320000	2099	-8.40	0.61	12	0.25	-452.00	6253.00	4435	20230504	-14.43	3085	20240118	23.01	3845	-1.30	20240417	3085	23.01	20240118	4435	-14.43	20230504	3085	23.01	20240118	2.32	N	006060	500	276 억		4482030	N	N	5	N	00	N
81	20240417	090208	57	100.00	KOSPI		화학	N	N	N	N		N	3710	15	2	0.41	9394435	2541	1.41	3690	3710	3690	4800	2590	3695	3697.14	8.10	0	0	3831	3762	3696	3627	3561	3797	3662	277	1105	500	2730	5	1	55320000	2052	-8.21	0.59	12	0.00	-452.00	6253.00	4435	20230504	-16.35	3085	20240118	20.26	3810	-2.62	20240412	3085	20.26	20240118	4435	-16.35	20230504	3085	20.26	20240118	2.32	N	006060	500	276 억		4482030	N	N	5	N	00	N
82	20240416	160209	57	100.00	KOSPI		화학	N	N	N	N		N	3695	5	2	0.14	661828690	179566	112.67	3690	3765	3630	4795	2585	3690	3685.71	8.12	0	-12416	3776	3732	3681	3637	3586	3707	3612	277	1105	500	2730	5	1	55320000	2044	-8.17	0.59	12	0.32	-452.00	6253.00	4435	20230504	-16.69	3085	20240118	19.77	3810	-3.02	20240412	3085	19.77	20240118	4435	-16.69	20230504	3085	19.77	20240118	2.36	N	006060	500	276 억		4492074	N	N	5	N	00	N
83	20240416	150208	57	100.00	KOSPI		화학	N	N	N	N		N	3670	-20	5	-0.54	605373430	164252	103.06	3690	3765	3630	4795	2585	3690	3685.64	8.12	0	-5277	3776	3732	3681	3637	3586	3707	3612	277	1105	500	2730	5	1	55320000	2030	-8.12	0.59	12	0.30	-452.00	6253.00	4435	20230504	-17.25	3085	20240118	18.96	3810	-3.67	20240412	3085	18.96	20240118	4435	-17.25	20230504	3085	18.96	20240118	2.36	N	006060	500	276 억		4492074	N	N	45	N	00	N
84	20240416	140207	57	100.00	KOSPI		화학	N	N	N	N		N	3660	-30	5	-0.81	495892610	134202	84.21	3690	3765	3645	4795	2585	3690	3695.12	8.12	0	-5135	3776	3732	3681	3637	3586	3707	3612	277	1105	500	2730	5	1	55320000	2025	-8.10	0.59	12	0.24	-452.00	6253.00	4435	20230504	-17.47	3085	20240118	18.64	3810	-3.94	20240412	3085	18.64	20240118	4435	-17.47	20230504	3085	18.64	20240118	2.36	N	006060	500	276 억		4492074	N	N	45	N	00	N
85	20240416	130208	57	100.00	KOSPI		화학	N	N	N	N		N	3670	-20	5	-0.54	453446770	122634	76.95	3690	3765	3645	4795	2585	3690	3697.56	8.12	0	-215	3776	3732	3681	3637	3586	3707	3612	277	1105	500	2730	5	1	55320000	2030	-8.12	0.59	12	0.22	-452.00	6253.00	4435	20230504	-17.25	3085	20240118	18.96	3810	-3.67	20240412	3085	18.96	20240118	4435	-17.25	20230504	3085	18.96	20240118	2.36	N	006060	500	276 억		4492074	N	N	45	N	00	N
86	20240416	120210	57	100.00	KOSPI		화학	N	N	N	N		N	3685	-5	5	-0.14	383837180	103595	65.00	3690	3765	3645	4795	2585	3690	3705.17	8.12	0	1726	3776	3732	3681	3637	3586	3707	3612	277	1105	500	2730	5	1	55320000	2039	-8.15	0.59	12	0.19	-452.00	6253.00	4435	20230504	-16.91	3085	20240118	19.45	3810	-3.28	20240412	3085	19.45	20240118	4435	-16.91	20230504	3085	19.45	20240118	2.36	N	006060	500	276 억		4492074	N	N	45	N	00	N
87	20240416	110209	57	100.00	KOSPI		화학	N	N	N	N		N	3690	0	3	0.00	322581395	86913	54.53	3690	3765	3645	4795	2585	3690	3711.54	8.12	0	5758	3776	3732	3681	3637	3586	3707	3612	277	1105	500	2730	5	1	55320000	2041	-8.16	0.59	12	0.16	-452.00	6253.00	4435	20230504	-16.80	3085	20240118	19.61	3810	-3.15	20240412	3085	19.61	20240118	4435	-16.80	20230504	3085	19.61	20240118	2.36	N	006060	500	276 억		4492074	N	N	45	N	00	N
88	20240416	100207	57	100.00	KOSPI		화학	N	N	N	N		N	3730	40	2	1.08	174450430	46823	29.38	3690	3765	3645	4795	2585	3690	3725.74	8.12	0	-3392	3776	3732	3681	3637	3586	3707	3612	277	1105	500	2730	5	1	55320000	2063	-8.25	0.60	12	0.08	-452.00	6253.00	4435	20230504	-15.90	3085	20240118	20.91	3810	-2.10	20240412	3085	20.91	20240118	4435	-15.90	20230504	3085	20.91	20240118	2.36	N	006060	500	276 억		4492074	N	N	45	N	00	N
89	20240416	090206	57	100.00	KOSPI		화학	N	N	N	N		N	3690	0	3	0.00	2814080	763	0.48	3690	3690	3680	4795	2585	3690	3688.18	8.12	0	-138	3776	3732	3681	3637	3586	3707	3612	277	1105	500	2730	5	1	55320000	2041	-8.16	0.59	12	0.00	-452.00	6253.00	4435	20230504	-16.80	3085	20240118	19.61	3810	-3.15	20240412	3085	19.61	20240118	4435	-16.80	20230504	3085	19.61	20240118	2.36	N	006060	500	276 억		4492074	N	N	45	N	00	N
90	20240415	160206	57	100.00	KOSPI		화학	N	N	N	N		N	3690	-95	5	-2.51	584527415	159373	68.51	3715	3725	3630	4920	2650	3785	3667.66	8.20	0	-45927	3875	3830	3765	3720	3655	3797	3687	277	1135	500	2800	5	1	55320000	2041	-8.16	0.59	12	0.29	-452.00	6253.00	4435	20230504	-16.80	3085	20240118	19.61	3810	-3.15	20240412	3085	19.61	20240118	4435	-16.80	20230504	3085	19.61	20240118	2.44	N	006060	500	276 억		4536983	N	N	45	N	00	N
91	20240415	150206	57	100.00	KOSPI		화학	N	N	N	N		N	3675	-110	5	-2.91	549392830	149818	64.40	3715	3725	3630	4920	2650	3785	3667.07	8.20	0	-39746	3875	3830	3765	3720	3655	3797	3687	277	1135	500	2800	5	1	55320000	2033	-8.13	0.59	12	0.27	-452.00	6253.00	4435	20230504	-17.14	3085	20240118	19.12	3810	-3.54	20240412	3085	19.12	20240118	4435	-17.14	20230504	3085	19.12	20240118	2.44	N	006060	500	276 억		4536983	N	N	1025	N	00	N
92	20240415	140207	57	100.00	KOSPI		화학	N	N	N	N		N	3640	-145	5	-3.83	466998435	127305	54.73	3715	3725	3630	4920	2650	3785	3668.34	8.20	0	-32443	3875	3830	3765	3720	3655	3797	3687	277	1135	500	2800	5	1	55320000	2014	-8.05	0.58	12	0.23	-452.00	6253.00	4435	20230504	-17.93	3085	20240118	17.99	3810	-4.46	20240412	3085	17.99	20240118	4435	-17.93	20230504	3085	17.99	20240118	2.44	N	006060	500	276 억		4536983	N	N	1025	N	00	N
93	20240415	130206	57	100.00	KOSPI		화학	N	N	N	N		N	3655	-130	5	-3.43	377696920	102823	44.20	3715	3725	3630	4920	2650	3785	3673.27	8.20	0	-24697	3875	3830	3765	3720	3655	3797	3687	277	1135	500	2800	5	1	55320000	2022	-8.09	0.58	12	0.19	-452.00	6253.00	4435	20230504	-17.59	3085	20240118	18.48	3810	-4.07	20240412	3085	18.48	20240118	4435	-17.59	20230504	3085	18.48	20240118	2.44	N	006060	500	276 억		4536983	N	N	1025	N	00	N
94	20240415	120206	57	100.00	KOSPI		화학	N	N	N	N		N	3650	-135	5	-3.57	343542595	93479	40.19	3715	3725	3630	4920	2650	3785	3675.08	8.20	0	-21990	3875	3830	3765	3720	3655	3797	3687	277	1135	500	2800	5	1	55320000	2019	-8.08	0.58	12	0.17	-452.00	6253.00	4435	20230504	-17.70	3085	20240118	18.31	3810	-4.20	20240412	3085	18.31	20240118	4435	-17.70	20230504	3085	18.31	20240118	2.44	N	006060	500	276 억		4536983	N	N	1025	N	00	N
95	20240415	110207	57	100.00	KOSPI		화학	N	N	N	N		N	3640	-145	5	-3.83	316612290	86098	37.01	3715	3725	3630	4920	2650	3785	3677.35	8.20	0	-19847	3875	3830	3765	3720	3655	3797	3687	277	1135	500	2800	5	1	55320000	2014	-8.05	0.58	12	0.16	-452.00	6253.00	4435	20230504	-17.93	3085	20240118	17.99	3810	-4.46	20240412	3085	17.99	20240118	4435	-17.93	20230504	3085	17.99	20240118	2.44	N	006060	500	276 억		4536983	N	N	1025	N	00	N
96	20240415	100205	57	100.00	KOSPI		화학	N	N	N	N		N	3685	-100	5	-2.64	191256125	51785	22.26	3715	3725	3680	4920	2650	3785	3693.27	8.20	0	-14855	3875	3830	3765	3720	3655	3797	3687	277	1135	500	2800	5	1	55320000	2039	-8.15	0.59	12	0.09	-452.00	6253.00	4435	20230504	-16.91	3085	20240118	19.45	3810	-3.28	20240412	3085	19.45	20240118	4435	-16.91	20230504	3085	19.45	20240118	2.44	N	006060	500	276 억		4536983	N	N	1025	N	00	N
97	20240415	090207	57	100.00	KOSPI		화학	N	N	N	N		N	3690	-95	5	-2.51	34547385	9316	4.00	3715	3725	3685	4920	2650	3785	3708.39	8.20	0	-5866	3875	3830	3765	3720	3655	3797	3687	277	1135	500	2800	5	1	55320000	2041	-8.16	0.59	12	0.02	-452.00	6253.00	4435	20230504	-16.80	3085	20240118	19.61	3810	-3.15	20240412	3085	19.61	20240118	4435	-16.80	20230504	3085	19.61	20240118	2.44	N	006060	500	276 억		4536983	N	N	1025	N	00	N
98	20240412	160206	57	100.00	KOSPI		화학	N	N	N	N		N	3785	-20	5	-0.53	873078830	232399	55.36	3805	3810	3700	4945	2665	3805	3756.68	8.27	0	-28319	3931	3867	3741	3677	3551	3900	3710	277	1140	500	2810	5	1	55320000	2094	-8.37	0.61	12	0.42	-452.00	6253.00	4435	20230504	-14.66	3085	20240118	22.69	3810	-0.66	20240412	3085	22.69	20240118	4435	-14.66	20230504	3085	22.69	20240118	2.47	N	006060	500	276 억		4573543	N	N	1025	N	00	N
99	20240412	150206	57	100.00	KOSPI		화학	N	N	N	N		N	3725	-80	5	-2.10	811531100	216040	51.46	3805	3810	3700	4945	2665	3805	3756.39	8.27	0	-22969	3931	3867	3741	3677	3551	3900	3710	277	1140	500	2810	5	1	55320000	2061	-8.24	0.60	12	0.39	-452.00	6253.00	4435	20230504	-16.01	3085	20240118	20.75	3810	-2.23	20240412	3085	20.75	20240118	4435	-16.01	20230504	3085	20.75	20240118	2.47	N	006060	500	276 억		4573543	N	N	1	N	00	N
100	20240412	140207	57	100.00	KOSPI		화학	N	N	N	N		N	3735	-70	5	-1.84	692238275	184227	43.88	3805	3810	3700	4945	2665	3805	3757.53	8.27	0	-13465	3931	3867	3741	3677	3551	3900	3710	277	1140	500	2810	5	1	55320000	2066	-8.26	0.60	12	0.33	-452.00	6253.00	4435	20230504	-15.78	3085	20240118	21.07	3810	-1.97	20240412	3085	21.07	20240118	4435	-15.78	20230504	3085	21.07	20240118	2.47	N	006060	500	276 억		4573543	N	N	1	N	00	N
101	20240412	130206	57	100.00	KOSPI		화학	N	N	N	N		N	3770	-35	5	-0.92	579457320	154223	36.74	3805	3810	3700	4945	2665	3805	3757.27	8.27	0	-9199	3931	3867	3741	3677	3551	3900	3710	277	1140	500	2810	5	1	55320000	2086	-8.34	0.60	12	0.28	-452.00	6253.00	4435	20230504	-14.99	3085	20240118	22.20	3810	-1.05	20240412	3085	22.20	20240118	4435	-14.99	20230504	3085	22.20	20240118	2.47	N	006060	500	276 억		4573543	N	N	1	N	00	N
102	20240412	120206	57	100.00	KOSPI		화학	N	N	N	N		N	3775	-30	5	-0.79	426165480	113689	27.08	3805	3810	3700	4945	2665	3805	3748.52	8.27	0	-8023	3931	3867	3741	3677	3551	3900	3710	277	1140	500	2810	5	1	55320000	2088	-8.35	0.60	12	0.21	-452.00	6253.00	4435	20230504	-14.88	3085	20240118	22.37	3810	-0.92	20240412	3085	22.37	20240118	4435	-14.88	20230504	3085	22.37	20240118	2.47	N	006060	500	276 억		4573543	N	N	1	N	00	N
103	20240412	110205	57	100.00	KOSPI		화학	N	N	N	N		N	3775	-30	5	-0.79	317798245	85070	20.26	3805	3810	3700	4945	2665	3805	3735.73	8.27	0	-3132	3931	3867	3741	3677	3551	3900	3710	277	1140	500	2810	5	1	55320000	2088	-8.35	0.60	12	0.15	-452.00	6253.00	4435	20230504	-14.88	3085	20240118	22.37	3810	-0.92	20240412	3085	22.37	20240118	4435	-14.88	20230504	3085	22.37	20240118	2.47	N	006060	500	276 억		4573543	N	N	1	N	00	N
104	20240412	100206	57	100.00	KOSPI		화학	N	N	N	N		N	3745	-60	5	-1.58	260972680	69956	16.66	3805	3810	3700	4945	2665	3805	3730.53	8.27	0	-4326	3931	3867	3741	3677	3551	3900	3710	277	1140	500	2810	5	1	55320000	2072	-8.29	0.60	12	0.13	-452.00	6253.00	4435	20230504	-15.56	3085	20240118	21.39	3810	-1.71	20240412	3085	21.39	20240118	4435	-15.56	20230504	3085	21.39	20240118	2.47	N	006060	500	276 억		4573543	N	N	1	N	00	N
105	20240412	090206	57	100.00	KOSPI		화학	N	N	N	N		N	3775	-30	5	-0.79	20279620	5343	1.27	3805	3810	3755	4945	2665	3805	3795.55	8.27	0	-2644	3931	3867	3741	3677	3551	3900	3710	277	1140	500	2810	5	1	55320000	2088	-8.35	0.60	12	0.01	-452.00	6253.00	4435	20230504	-14.88	3085	20240118	22.37	3810	-0.92	20240412	3085	22.37	20240118	4435	-14.88	20230504	3085	22.37	20240118	2.47	N	006060	500	276 억		4573543	N	N	1	N	00	N
106	20240411	160203	57	100.00	KOSPI		화학	N	N	N	N		N	3805	160	2	4.39	1553788105	417332	116.91	3645	3805	3615	4735	2555	3645	3723.02	8.24	0	3434	3781	3712	3601	3532	3421	3747	3567	277	1090	500	2690	5	1	55320000	2105	-8.42	0.61	12	0.75	-452.00	6253.00	4435	20230504	-14.21	3085	20240118	23.34	3805	0.00	20240411	3085	23.34	20240118	4435	-14.21	20230504	3085	23.34	20240118	2.47	N	006060	500	276 억		4558624	N	N	1	N	00	N
107	20240411	150208	57	100.00	KOSPI		화학	N	N	N	N		N	3780	135	2	3.70	1320028855	355754	99.66	3645	3785	3615	4735	2555	3645	3710.52	8.24	0	-4224	3781	3712	3601	3532	3421	3747	3567	277	1090	500	2690	5	1	55320000	2091	-8.36	0.60	12	0.64	-452.00	6253.00	4435	20230504	-14.77	3085	20240118	22.53	3785	-0.13	20240411	3085	22.53	20240118	4435	-14.77	20230504	3085	22.53	20240118	2.47	N	006060	500	276 억		4558624	N	N	153	N	00	N
108	20240411	140211	57	100.00	KOSPI		화학	N	N	N	N		N	3775	130	2	3.57	1182469225	319342	89.46	3645	3780	3615	4735	2555	3645	3702.84	8.24	0	-6771	3781	3712	3601	3532	3421	3747	3567	277	1090	500	2690	5	1	55320000	2088	-8.35	0.60	12	0.58	-452.00	6253.00	4435	20230504	-14.88	3085	20240118	22.37	3780	-0.13	20240411	3085	22.37	20240118	4435	-14.88	20230504	3085	22.37	20240118	2.47	N	006060	500	276 억		4558624	N	N	153	N	00	N
109	20240411	130203	57	100.00	KOSPI		화학	N	N	N	N		N	3735	90	2	2.47	946580020	256589	71.88	3645	3755	3615	4735	2555	3645	3689.10	8.24	0	-3617	3781	3712	3601	3532	3421	3747	3567	277	1090	500	2690	5	1	55320000	2066	-8.26	0.60	12	0.46	-452.00	6253.00	4435	20230504	-15.78	3085	20240118	21.07	3755	-0.53	20240411	3085	21.07	20240118	4435	-15.78	20230504	3085	21.07	20240118	2.47	N	006060	500	276 억		4558624	N	N	153	N	00	N
110	20240411	120205	57	100.00	KOSPI		화학	N	N	N	N		N	3735	90	2	2.47	849681275	230571	64.59	3645	3755	3615	4735	2555	3645	3685.12	8.24	0	-7303	3781	3712	3601	3532	3421	3747	3567	277	1090	500	2690	5	1	55320000	2066	-8.26	0.60	12	0.42	-452.00	6253.00	4435	20230504	-15.78	3085	20240118	21.07	3755	-0.53	20240411	3085	21.07	20240118	4435	-15.78	20230504	3085	21.07	20240118	2.47	N	006060	500	276 억		4558624	N	N	153	N	00	N
111	20240411	110204	57	100.00	KOSPI		화학	N	N	N	N		N	3710	65	2	1.78	639258550	174291	48.83	3645	3735	3615	4735	2555	3645	3667.77	8.24	0	-12633	3781	3712	3601	3532	3421	3747	3567	277	1090	500	2690	5	1	55320000	2052	-8.21	0.59	12	0.32	-452.00	6253.00	4435	20230504	-16.35	3085	20240118	20.26	3735	-0.67	20240411	3085	20.26	20240118	4435	-16.35	20230504	3085	20.26	20240118	2.47	N	006060	500	276 억		4558624	N	N	153	N	00	N
112	20240411	100206	57	100.00	KOSPI		화학	N	N	N	N		N	3705	60	2	1.65	477504430	130688	36.61	3645	3705	3615	4735	2555	3645	3653.78	8.24	0	-14974	3781	3712	3601	3532	3421	3747	3567	277	1090	500	2690	5	1	55320000	2050	-8.20	0.59	12	0.24	-452.00	6253.00	4435	20230504	-16.46	3085	20240118	20.10	3705	0.00	20240411	3085	20.10	20240118	4435	-16.46	20230504	3085	20.10	20240118	2.47	N	006060	500	276 억		4558624	N	N	153	N	00	N
113	20240411	090205	57	100.00	KOSPI		화학	N	N	N	N		N	3635	-10	5	-0.27	53181965	14603	4.09	3645	3650	3615	4735	2555	3645	3641.84	8.24	0	-7617	3781	3712	3601	3532	3421	3747	3567	277	1090	500	2690	5	1	55320000	2011	-8.04	0.58	12	0.03	-452.00	6253.00	4435	20230504	-18.04	3085	20240118	17.83	3670	-0.95	20240409	3085	17.83	20240118	4435	-18.04	20230504	3085	17.83	20240118	2.47	N	006060	500	276 억		4558624	N	N	153	N	00	N
114	20240409	160202	57	100.00	KOSPI		화학	N	N	N	N		N	3645	140	2	3.99	1289584235	356128	478.27	3515	3670	3490	4555	2455	3505	3621.10	8.09	0	72893	3555	3530	3485	3460	3415	3542	3472	277	1050	500	2590	5	1	55320000	2016	-8.06	0.58	12	0.64	-452.00	6253.00	4435	20230504	-17.81	3085	20240118	18.15	3670	-0.68	20240409	3085	18.15	20240118	4435	-17.81	20230504	3085	18.15	20240118	2.51	N	006060	500	276 억		4476992	N	N	153	N	00	N
115	20240409	150204	57	100.00	KOSPI		화학	N	N	N	N		N	3630	125	2	3.57	1241918115	343033	460.69	3515	3670	3490	4555	2455	3505	3620.40	8.09	0	73314	3555	3530	3485	3460	3415	3542	3472	277	1050	500	2590	5	1	55320000	2008	-8.03	0.58	12	0.62	-452.00	6253.00	4435	20230504	-18.15	3085	20240118	17.67	3670	-1.09	20240409	3085	17.67	20240118	4435	-18.15	20230504	3085	17.67	20240118	2.51	N	006060	500	276 억		4476992	N	N	152	N	00	N
116	20240409	140205	57	100.00	KOSPI		화학	N	N	N	N		N	3640	135	2	3.85	1110957400	307065	412.38	3515	3670	3490	4555	2455	3505	3617.99	8.09	0	71503	3555	3530	3485	3460	3415	3542	3472	277	1050	500	2590	5	1	55320000	2014	-8.05	0.58	12	0.56	-452.00	6253.00	4435	20230504	-17.93	3085	20240118	17.99	3670	-0.82	20240409	3085	17.99	20240118	4435	-17.93	20230504	3085	17.99	20240118	2.51	N	006060	500	276 억		4476992	N	N	152	N	00	N
117	20240409	130204	57	100.00	KOSPI		화학	N	N	N	N		N	3645	140	2	3.99	1030220415	284900	382.62	3515	3670	3490	4555	2455	3505	3616.08	8.09	0	68864	3555	3530	3485	3460	3415	3542	3472	277	1050	500	2590	5	1	55320000	2016	-8.06	0.58	12	0.52	-452.00	6253.00	4435	20230504	-17.81	3085	20240118	18.15	3670	-0.68	20240409	3085	18.15	20240118	4435	-17.81	20230504	3085	18.15	20240118	2.51	N	006060	500	276 억		4476992	N	N	152	N	00	N
118	20240409	120204	57	100.00	KOSPI		화학	N	N	N	N		N	3645	140	2	3.99	914957750	253272	340.14	3515	3670	3490	4555	2455	3505	3612.55	8.09	0	57991	3555	3530	3485	3460	3415	3542	3472	277	1050	500	2590	5	1	55320000	2016	-8.06	0.58	12	0.46	-452.00	6253.00	4435	20230504	-17.81	3085	20240118	18.15	3670	-0.68	20240409	3085	18.15	20240118	4435	-17.81	20230504	3085	18.15	20240118	2.51	N	006060	500	276 억		4476992	N	N	152	N	00	N
119	20240409	110204	57	100.00	KOSPI		화학	N	N	N	N		N	3640	135	2	3.85	681300400	189281	254.20	3515	3655	3490	4555	2455	3505	3599.41	8.09	0	44092	3555	3530	3485	3460	3415	3542	3472	277	1050	500	2590	5	1	55320000	2014	-8.05	0.58	12	0.34	-452.00	6253.00	4435	20230504	-17.93	3085	20240118	17.99	3655	-0.41	20240409	3085	17.99	20240118	4435	-17.93	20230504	3085	17.99	20240118	2.51	N	006060	500	276 억		4476992	N	N	152	N	00	N
120	20240409	100202	57	100.00	KOSPI		화학	N	N	N	N		N	3620	115	2	3.28	349208695	97541	131.00	3515	3620	3490	4555	2455	3505	3580.12	8.09	0	26675	3555	3530	3485	3460	3415	3542	3472	277	1050	500	2590	5	1	55320000	2003	-8.01	0.58	12	0.18	-452.00	6253.00	4435	20230504	-18.38	3085	20240118	17.34	3620	0.00	20240409	3085	17.34	20240118	4435	-18.38	20230504	3085	17.34	20240118	2.51	N	006060	500	276 억		4476992	N	N	152	N	00	N
121	20240409	090205	57	100.00	KOSPI		화학	N	N	N	N		N	3490	-15	5	-0.43	4296470	1226	1.65	3515	3515	3490	4555	2455	3505	3504.46	8.09	0	-227	3555	3530	3485	3460	3415	3542	3472	277	1050	500	2590	5	1	55320000	1931	-7.72	0.56	12	0.00	-452.00	6253.00	4435	20230504	-21.31	3085	20240118	13.13	3560	-1.97	20240205	3085	13.13	20240118	4435	-21.31	20230504	3085	13.13	20240118	2.51	N	006060	500	276 억		4476992	N	N	152	N	00	N
122	20240408	160204	57	100.00	KOSPI		화학	N	N	N	N		N	3505	45	2	1.30	258178610	73944	81.56	3495	3510	3440	4495	2425	3460	3491.54	8.07	0	10910	3533	3496	3438	3401	3343	3515	3420	277	1035	500	2560	5	1	55320000	1939	-7.75	0.56	12	0.13	-452.00	6253.00	4435	20230504	-20.97	3085	20240118	13.61	3560	-1.54	20240205	3085	13.61	20240118	4435	-20.97	20230504	3085	13.61	20240118	2.52	N	006060	500	276 억		4464062	N	N	152	N	00	N
123	20240408	150204	57	100.00	KOSPI		화학	N	N	N	N		N	3500	40	2	1.16	203059290	58216	64.21	3495	3510	3440	4495	2425	3460	3488.03	8.07	0	8534	3533	3496	3438	3401	3343	3515	3420	277	1035	500	2560	5	1	55320000	1936	-7.74	0.56	12	0.11	-452.00	6253.00	4435	20230504	-21.08	3085	20240118	13.45	3560	-1.69	20240205	3085	13.45	20240118	4435	-21.08	20230504	3085	13.45	20240118	2.52	N	006060	500	276 억		4464062	N	N	579	N	00	N
124	20240408	140204	57	100.00	KOSPI		화학	N	N	N	N		N	3490	30	2	0.87	138981180	39885	43.99	3495	3510	3440	4495	2425	3460	3484.55	8.07	0	4441	3533	3496	3438	3401	3343	3515	3420	277	1035	500	2560	5	1	55320000	1931	-7.72	0.56	12	0.07	-452.00	6253.00	4435	20230504	-21.31	3085	20240118	13.13	3560	-1.97	20240205	3085	13.13	20240118	4435	-21.31	20230504	3085	13.13	20240118	2.52	N	006060	500	276 억		4464062	N	N	579	N	00	N
125	20240408	130204	57	100.00	KOSPI		화학	N	N	N	N		N	3490	30	2	0.87	78424625	22562	24.88	3495	3495	3440	4495	2425	3460	3475.96	8.07	0	-2087	3533	3496	3438	3401	3343	3515	3420	277	1035	500	2560	5	1	55320000	1931	-7.72	0.56	12	0.04	-452.00	6253.00	4435	20230504	-21.31	3085	20240118	13.13	3560	-1.97	20240205	3085	13.13	20240118	4435	-21.31	20230504	3085	13.13	20240118	2.52	N	006060	500	276 억		4464062	N	N	579	N	00	N
126	20240408	120203	57	100.00	KOSPI		화학	N	N	N	N		N	3480	20	2	0.58	61967195	17841	19.68	3495	3495	3440	4495	2425	3460	3473.30	8.07	0	-1915	3533	3496	3438	3401	3343	3515	3420	277	1035	500	2560	5	1	55320000	1925	-7.70	0.56	12	0.03	-452.00	6253.00	4435	20230504	-21.53	3085	20240118	12.80	3560	-2.25	20240205	3085	12.80	20240118	4435	-21.53	20230504	3085	12.80	20240118	2.52	N	006060	500	276 억		4464062	N	N	579	N	00	N
127	20240408	110204	57	100.00	KOSPI		화학	N	N	N	N		N	3480	20	2	0.58	35213570	10174	11.22	3495	3495	3440	4495	2425	3460	3461.13	8.07	0	-1561	3533	3496	3438	3401	3343	3515	3420	277	1035	500	2560	5	1	55320000	1925	-7.70	0.56	12	0.02	-452.00	6253.00	4435	20230504	-21.53	3085	20240118	12.80	3560	-2.25	20240205	3085	12.80	20240118	4435	-21.53	20230504	3085	12.80	20240118	2.52	N	006060	500	276 억		4464062	N	N	579	N	00	N
128	20240408	100203	57	100.00	KOSPI		화학	N	N	N	N		N	3465	5	2	0.14	11826575	3414	3.77	3495	3495	3440	4495	2425	3460	3464.14	8.07	0	-1382	3533	3496	3438	3401	3343	3515	3420	277	1035	500	2560	5	1	55320000	1917	-7.67	0.55	12	0.01	-452.00	6253.00	4435	20230504	-21.87	3085	20240118	12.32	3560	-2.67	20240205	3085	12.32	20240118	4435	-21.87	20230504	3085	12.32	20240118	2.52	N	006060	500	276 억		4464062	N	N	579	N	00	N
129	20240408	090204	57	100.00	KOSPI		화학	N	N	N	N		N	3470	10	2	0.29	775765	222	0.24	3495	3495	3470	4495	2425	3460	3494.44	8.07	0	-5	3533	3496	3438	3401	3343	3515	3420	277	1035	500	2560	5	1	55320000	1920	-7.68	0.55	12	0.00	-452.00	6253.00	4435	20230504	-21.76	3085	20240118	12.48	3560	-2.53	20240205	3085	12.48	20240118	4435	-21.76	20230504	3085	12.48	20240118	2.52	N	006060	500	276 억		4464062	N	N	579	N	00	N
130	20240405	160203	57	100.00	KOSPI		화학	N	N	N	N		N	3460	45	2	1.32	309337160	90340	204.66	3415	3475	3380	4435	2395	3415	3423.89	8.05	0	11650	3461	3437	3411	3387	3361	3440	3390	277	1020	500	2520	5	1	55320000	1914	-7.65	0.55	12	0.16	-452.00	6253.00	4435	20230504	-21.98	3085	20240118	12.16	3560	-2.81	20240205	3085	12.16	20240118	4435	-21.98	20230504	3085	12.16	20240118	2.53	N	006060	500	276 억		4452038	N	N	579	N	00	N
131	20240405	150203	57	100.00	KOSPI		화학	N	N	N	N		N	3445	30	2	0.88	271570275	79406	179.89	3415	3475	3380	4435	2395	3415	3420.02	8.05	0	7634	3461	3437	3411	3387	3361	3440	3390	277	1020	500	2520	5	1	55320000	1906	-7.62	0.55	12	0.14	-452.00	6253.00	4435	20230504	-22.32	3085	20240118	11.67	3560	-3.23	20240205	3085	11.67	20240118	4435	-22.32	20230504	3085	11.67	20240118	2.53	N	006060	500	276 억		4452038	N	N	9	N	00	N
132	20240405	140204	57	100.00	KOSPI		화학	N	N	N	N		N	3460	45	2	1.32	230923140	67621	153.19	3415	3475	3380	4435	2395	3415	3414.96	8.05	0	4947	3461	3437	3411	3387	3361	3440	3390	277	1020	500	2520	5	1	55320000	1914	-7.65	0.55	12	0.12	-452.00	6253.00	4435	20230504	-21.98	3085	20240118	12.16	3560	-2.81	20240205	3085	12.16	20240118	4435	-21.98	20230504	3085	12.16	20240118	2.53	N	006060	500	276 억		4452038	N	N	9	N	00	N
133	20240405	130202	57	100.00	KOSPI		화학	N	N	N	N		N	3460	45	2	1.32	198946265	58382	132.26	3415	3470	3380	4435	2395	3415	3407.66	8.05	0	4997	3461	3437	3411	3387	3361	3440	3390	277	1020	500	2520	5	1	55320000	1914	-7.65	0.55	12	0.11	-452.00	6253.00	4435	20230504	-21.98	3085	20240118	12.16	3560	-2.81	20240205	3085	12.16	20240118	4435	-21.98	20230504	3085	12.16	20240118	2.53	N	006060	500	276 억		4452038	N	N	9	N	00	N
134	20240405	120203	57	100.00	KOSPI		화학	N	N	N	N		N	3420	5	2	0.15	158406090	46620	105.62	3415	3425	3380	4435	2395	3415	3397.81	8.05	0	-205	3461	3437	3411	3387	3361	3440	3390	277	1020	500	2520	5	1	55320000	1892	-7.57	0.55	12	0.08	-452.00	6253.00	4435	20230504	-22.89	3085	20240118	10.86	3560	-3.93	20240205	3085	10.86	20240118	4435	-22.89	20230504	3085	10.86	20240118	2.53	N	006060	500	276 억		4452038	N	N	9	N	00	N
135	20240405	110204	57	100.00	KOSPI		화학	N	N	N	N		N	3385	-30	5	-0.88	109524280	32287	73.15	3415	3420	3380	4435	2395	3415	3392.21	8.05	0	-9999	3461	3437	3411	3387	3361	3440	3390	277	1020	500	2520	5	1	55320000	1873	-7.49	0.54	12	0.06	-452.00	6253.00	4435	20230504	-23.68	3085	20240118	9.72	3560	-4.92	20240205	3085	9.72	20240118	4435	-23.68	20230504	3085	9.72	20240118	2.53	N	006060	500	276 억		4452038	N	N	9	N	00	N
136	20240405	100154	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-25	5	-0.73	50289805	14821	33.58	3415	3415	3380	4435	2395	3415	3393.15	8.05	0	-5983	3461	3437	3411	3387	3361	3440	3390	277	1020	500	2520	5	1	55320000	1875	-7.50	0.54	12	0.03	-452.00	6253.00	4435	20230504	-23.56	3085	20240118	9.89	3560	-4.78	20240205	3085	9.89	20240118	4435	-23.56	20230504	3085	9.89	20240118	2.53	N	006060	500	276 억		4452038	N	N	9	N	00	N
137	20240405	090203	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-15	5	-0.44	4869135	1433	3.25	3415	3415	3395	4435	2395	3415	3397.86	8.05	0	-1428	3461	3437	3411	3387	3361	3440	3390	277	1020	500	2520	5	1	55320000	1881	-7.52	0.54	12	0.00	-452.00	6253.00	4435	20230504	-23.34	3085	20240118	10.21	3560	-4.49	20240205	3085	10.21	20240118	4435	-23.34	20230504	3085	10.21	20240118	2.53	N	006060	500	276 억		4452038	N	N	9	N	00	N
138	20240404	160201	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-25	5	-0.73	150341825	44141	54.38	3415	3435	3385	4470	2410	3440	3405.95	8.10	0	-27752	3513	3476	3443	3406	3373	3460	3390	277	1030	500	2540	5	1	55320000	1889	-7.56	0.55	12	0.08	-452.00	6253.00	4435	20230504	-23.00	3085	20240118	10.70	3560	-4.07	20240205	3085	10.70	20240118	4435	-23.00	20230504	3085	10.70	20240118	2.52	N	006060	500	276 억		4479832	N	N	9	N	00	N
139	20240404	150202	57	100.00	KOSPI		화학	N	N	N	N		N	3385	-55	5	-1.60	112018400	32860	40.48	3415	3435	3385	4470	2410	3440	3408.96	8.10	0	-22152	3513	3476	3443	3406	3373	3460	3390	277	1030	500	2540	5	1	55320000	1873	-7.49	0.54	12	0.06	-452.00	6253.00	4435	20230504	-23.68	3085	20240118	9.72	3560	-4.92	20240205	3085	9.72	20240118	4435	-23.68	20230504	3085	9.72	20240118	2.52	N	006060	500	276 억		4479832	N	N	20	N	00	N
140	20240404	140201	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-30	5	-0.87	66270385	19424	23.93	3415	3435	3395	4470	2410	3440	3411.78	8.10	0	-11457	3513	3476	3443	3406	3373	3460	3390	277	1030	500	2540	5	1	55320000	1886	-7.54	0.55	12	0.04	-452.00	6253.00	4435	20230504	-23.11	3085	20240118	10.53	3560	-4.21	20240205	3085	10.53	20240118	4435	-23.11	20230504	3085	10.53	20240118	2.52	N	006060	500	276 억		4479832	N	N	20	N	00	N
141	20240404	130200	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-40	5	-1.16	65378440	19162	23.61	3415	3435	3395	4470	2410	3440	3411.88	8.10	0	-11261	3513	3476	3443	3406	3373	3460	3390	277	1030	500	2540	5	1	55320000	1881	-7.52	0.54	12	0.03	-452.00	6253.00	4435	20230504	-23.34	3085	20240118	10.21	3560	-4.49	20240205	3085	10.21	20240118	4435	-23.34	20230504	3085	10.21	20240118	2.52	N	006060	500	276 억		4479832	N	N	20	N	00	N
142	20240404	120200	57	100.00	KOSPI		화학	N	N	N	N		N	3405	-35	5	-1.02	38761225	11336	13.96	3415	3435	3405	4470	2410	3440	3419.30	8.10	0	-6445	3513	3476	3443	3406	3373	3460	3390	277	1030	500	2540	5	1	55320000	1884	-7.53	0.54	12	0.02	-452.00	6253.00	4435	20230504	-23.22	3085	20240118	10.37	3560	-4.35	20240205	3085	10.37	20240118	4435	-23.22	20230504	3085	10.37	20240118	2.52	N	006060	500	276 억		4479832	N	N	20	N	00	N
143	20240404	110202	57	100.00	KOSPI		화학	N	N	N	N		N	3430	-10	5	-0.29	19353905	5652	6.96	3415	3435	3415	4470	2410	3440	3424.26	8.10	0	-2972	3513	3476	3443	3406	3373	3460	3390	277	1030	500	2540	5	1	55320000	1897	-7.59	0.55	12	0.01	-452.00	6253.00	4435	20230504	-22.66	3085	20240118	11.18	3560	-3.65	20240205	3085	11.18	20240118	4435	-22.66	20230504	3085	11.18	20240118	2.52	N	006060	500	276 억		4479832	N	N	20	N	00	N
144	20240404	100201	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-20	5	-0.58	13286670	3878	4.78	3415	3435	3415	4470	2410	3440	3426.17	8.10	0	-2044	3513	3476	3443	3406	3373	3460	3390	277	1030	500	2540	5	1	55320000	1892	-7.57	0.55	12	0.01	-452.00	6253.00	4435	20230504	-22.89	3085	20240118	10.86	3560	-3.93	20240205	3085	10.86	20240118	4435	-22.89	20230504	3085	10.86	20240118	2.52	N	006060	500	276 억		4479832	N	N	20	N	00	N
145	20240404	090202	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-25	5	-0.73	662520	194	0.24	3415	3420	3415	4470	2410	3440	3415.05	8.10	0	2	3513	3476	3443	3406	3373	3460	3390	277	1030	500	2540	5	1	55320000	1889	-7.56	0.55	12	0.00	-452.00	6253.00	4435	20230504	-23.00	3085	20240118	10.70	3560	-4.07	20240205	3085	10.70	20240118	4435	-23.00	20230504	3085	10.70	20240118	2.52	N	006060	500	276 억		4479832	N	N	20	N	00	N
146	20240403	160201	57	100.00	KOSPI		화학	N	N	N	N		N	3440	-55	5	-1.57	278103120	81173	69.59	3480	3480	3410	4540	2450	3495	3426.05	8.11	0	-6412	3561	3527	3471	3437	3381	3545	3455	277	1045	500	2580	5	1	55320000	1903	-7.61	0.55	12	0.15	-452.00	6253.00	4435	20230504	-22.44	3085	20240118	11.51	3560	-3.37	20240205	3085	11.51	20240118	4435	-22.44	20230504	3085	11.51	20240118	2.54	N	006060	500	276 억		4488584	N	N	20	N	00	N
147	20240403	150201	57	100.00	KOSPI		화학	N	N	N	N		N	3440	-55	5	-1.57	261246180	76256	65.38	3480	3480	3410	4540	2450	3495	3425.91	8.11	0	-4855	3561	3527	3471	3437	3381	3545	3455	277	1045	500	2580	5	1	55320000	1903	-7.61	0.55	12	0.14	-452.00	6253.00	4435	20230504	-22.44	3085	20240118	11.51	3560	-3.37	20240205	3085	11.51	20240118	4435	-22.44	20230504	3085	11.51	20240118	2.54	N	006060	500	276 억		4488584	N	N	103	N	00	N
148	20240403	140200	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-75	5	-2.15	231471515	67569	57.93	3480	3480	3410	4540	2450	3495	3425.71	8.11	0	-2479	3561	3527	3471	3437	3381	3545	3455	277	1045	500	2580	5	1	55320000	1892	-7.57	0.55	12	0.12	-452.00	6253.00	4435	20230504	-22.89	3085	20240118	10.86	3560	-3.93	20240205	3085	10.86	20240118	4435	-22.89	20230504	3085	10.86	20240118	2.54	N	006060	500	276 억		4488584	N	N	103	N	00	N
149	20240403	130200	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-75	5	-2.15	216433925	63173	54.16	3480	3480	3410	4540	2450	3495	3426.05	8.11	0	-2495	3561	3527	3471	3437	3381	3545	3455	277	1045	500	2580	5	1	55320000	1892	-7.57	0.55	12	0.11	-452.00	6253.00	4435	20230504	-22.89	3085	20240118	10.86	3560	-3.93	20240205	3085	10.86	20240118	4435	-22.89	20230504	3085	10.86	20240118	2.54	N	006060	500	276 억		4488584	N	N	103	N	00	N
150	20240403	120201	57	100.00	KOSPI		화학	N	N	N	N		N	3430	-65	5	-1.86	192254315	56113	48.11	3480	3480	3410	4540	2450	3495	3426.20	8.11	0	-2478	3561	3527	3471	3437	3381	3545	3455	277	1045	500	2580	5	1	55320000	1897	-7.59	0.55	12	0.10	-452.00	6253.00	4435	20230504	-22.66	3085	20240118	11.18	3560	-3.65	20240205	3085	11.18	20240118	4435	-22.66	20230504	3085	11.18	20240118	2.54	N	006060	500	276 억		4488584	N	N	103	N	00	N
151	20240403	110201	57	100.00	KOSPI		화학	N	N	N	N		N	3435	-60	5	-1.72	122635540	35746	30.65	3480	3480	3415	4540	2450	3495	3430.75	8.11	0	-3412	3561	3527	3471	3437	3381	3545	3455	277	1045	500	2580	5	1	55320000	1900	-7.60	0.55	12	0.06	-452.00	6253.00	4435	20230504	-22.55	3085	20240118	11.35	3560	-3.51	20240205	3085	11.35	20240118	4435	-22.55	20230504	3085	11.35	20240118	2.54	N	006060	500	276 억		4488584	N	N	103	N	00	N
152	20240403	100200	57	100.00	KOSPI		화학	N	N	N	N		N	3450	-45	5	-1.29	15711405	4551	3.90	3480	3480	3445	4540	2450	3495	3452.30	8.11	0	-2828	3561	3527	3471	3437	3381	3545	3455	277	1045	500	2580	5	1	55320000	1909	-7.63	0.55	12	0.01	-452.00	6253.00	4435	20230504	-22.21	3085	20240118	11.83	3560	-3.09	20240205	3085	11.83	20240118	4435	-22.21	20230504	3085	11.83	20240118	2.54	N	006060	500	276 억		4488584	N	N	103	N	00	N
153	20240403	090200	57	100.00	KOSPI		화학	N	N	N	N		N	3450	-45	5	-1.29	1946890	563	0.48	3480	3480	3445	4540	2450	3495	3458.06	8.11	0	-117	3561	3527	3471	3437	3381	3545	3455	277	1045	500	2580	5	1	55320000	1909	-7.63	0.55	12	0.00	-452.00	6253.00	4435	20230504	-22.21	3085	20240118	11.83	3560	-3.09	20240205	3085	11.83	20240118	4435	-22.21	20230504	3085	11.83	20240118	2.54	N	006060	500	276 억		4488584	N	N	103	N	00	N
154	20240402	160158	57	100.00	KOSPI		화학	N	N	N	N		N	3495	0	3	0.00	405478395	116633	120.98	3485	3505	3415	4540	2450	3495	3476.51	8.12	0	652	3551	3522	3466	3437	3381	3537	3452	277	1045	500	2580	5	1	55320000	1933	-7.73	0.56	12	0.21	-452.00	6253.00	4435	20230504	-21.20	3085	20240118	13.29	3560	-1.83	20240205	3085	13.29	20240118	4435	-21.20	20230504	3085	13.29	20240118	2.56	N	006060	500	276 억		4490021	N	N	103	N	00	N
155	20240402	150200	57	100.00	KOSPI		화학	N	N	N	N		N	3455	-40	5	-1.14	378689610	108933	112.99	3485	3505	3415	4540	2450	3495	3476.35	8.12	0	-171	3551	3522	3466	3437	3381	3537	3452	277	1045	500	2580	5	1	55320000	1911	-7.64	0.55	12	0.20	-452.00	6253.00	4435	20230504	-22.10	3085	20240118	11.99	3560	-2.95	20240205	3085	11.99	20240118	4435	-22.10	20230504	3085	11.99	20240118	2.56	N	006060	500	276 억		4490021	N	N	0	N	00	N
156	20240402	140201	57	100.00	KOSPI		화학	N	N	N	N		N	3470	-25	5	-0.72	351494230	101079	104.85	3485	3505	3415	4540	2450	3495	3477.42	8.12	0	-3221	3551	3522	3466	3437	3381	3537	3452	277	1045	500	2580	5	1	55320000	1920	-7.68	0.55	12	0.18	-452.00	6253.00	4435	20230504	-21.76	3085	20240118	12.48	3560	-2.53	20240205	3085	12.48	20240118	4435	-21.76	20230504	3085	12.48	20240118	2.56	N	006060	500	276 억		4490021	N	N	0	N	00	N
157	20240402	130159	57	100.00	KOSPI		화학	N	N	N	N		N	3500	5	2	0.14	318235055	91539	94.95	3485	3500	3415	4540	2450	3495	3476.50	8.12	0	-1407	3551	3522	3466	3437	3381	3537	3452	277	1045	500	2580	5	1	55320000	1936	-7.74	0.56	12	0.17	-452.00	6253.00	4435	20230504	-21.08	3085	20240118	13.45	3560	-1.69	20240205	3085	13.45	20240118	4435	-21.08	20230504	3085	13.45	20240118	2.56	N	006060	500	276 억		4490021	N	N	0	N	00	N
158	20240402	120159	57	100.00	KOSPI		화학	N	N	N	N		N	3480	-15	5	-0.43	242883190	69996	72.60	3485	3495	3415	4540	2450	3495	3469.96	8.12	0	-3559	3551	3522	3466	3437	3381	3537	3452	277	1045	500	2580	5	1	55320000	1925	-7.70	0.56	12	0.13	-452.00	6253.00	4435	20230504	-21.53	3085	20240118	12.80	3560	-2.25	20240205	3085	12.80	20240118	4435	-21.53	20230504	3085	12.80	20240118	2.56	N	006060	500	276 억		4490021	N	N	0	N	00	N
159	20240402	110159	57	100.00	KOSPI		화학	N	N	N	N		N	3455	-40	5	-1.14	170562330	49240	51.08	3485	3490	3415	4540	2450	3495	3463.90	8.12	0	-12	3551	3522	3466	3437	3381	3537	3452	277	1045	500	2580	5	1	55320000	1911	-7.64	0.55	12	0.09	-452.00	6253.00	4435	20230504	-22.10	3085	20240118	11.99	3560	-2.95	20240205	3085	11.99	20240118	4435	-22.10	20230504	3085	11.99	20240118	2.56	N	006060	500	276 억		4490021	N	N	0	N	00	N
160	20240402	100159	57	100.00	KOSPI		화학	N	N	N	N		N	3450	-45	5	-1.29	161516640	46625	48.36	3485	3490	3415	4540	2450	3495	3464.16	8.12	0	-11	3551	3522	3466	3437	3381	3537	3452	277	1045	500	2580	5	1	55320000	1909	-7.63	0.55	12	0.08	-452.00	6253.00	4435	20230504	-22.21	3085	20240118	11.83	3560	-3.09	20240205	3085	11.83	20240118	4435	-22.21	20230504	3085	11.83	20240118	2.56	N	006060	500	276 억		4490021	N	N	0	N	00	N
161	20240402	090158	57	100.00	KOSPI		화학	N	N	N	N		N	3485	-10	5	-0.29	888675	255	0.26	3485	3485	3485	4540	2450	3495	3485.00	8.12	0	-251	3551	3522	3466	3437	3381	3537	3452	277	1045	500	2580	5	1	55320000	1928	-7.71	0.56	12	0.00	-452.00	6253.00	4435	20230504	-21.42	3085	20240118	12.97	3560	-2.11	20240205	3085	12.97	20240118	4435	-21.42	20230504	3085	12.97	20240118	2.56	N	006060	500	276 억		4490021	N	N	0	N	00	N
162	20240401	160158	57	100.00	KOSPI		화학	N	N	N	N		N	3495	55	2	1.60	333853955	96403	94.22	3435	3495	3410	4470	2410	3440	3463.11	8.07	0	28512	3500	3470	3420	3390	3340	3485	3405	277	1030	500	2540	5	1	55320000	1933	-7.73	0.56	12	0.17	-452.00	6253.00	4435	20230504	-21.20	3085	20240118	13.29	3560	-1.83	20240205	3085	13.29	20240118	4435	-21.20	20230504	3085	13.29	20240118	2.56	N	006060	500	276 억		4462345	N	N	0	N	00	N
163	20240401	150158	57	100.00	KOSPI		화학	N	N	N	N		N	3480	40	2	1.16	212335700	61301	59.91	3435	3495	3410	4470	2410	3440	3463.82	8.07	0	18902	3500	3470	3420	3390	3340	3485	3405	277	1030	500	2540	5	1	55320000	1925	-7.70	0.56	12	0.11	-452.00	6253.00	4435	20230504	-21.53	3085	20240118	12.80	3560	-2.25	20240205	3085	12.80	20240118	4435	-21.53	20230504	3085	12.80	20240118	2.56	N	006060	500	276 억		4462345	N	N	0	N	00	N
164	20240401	140158	57	100.00	KOSPI		화학	N	N	N	N		N	3490	50	2	1.45	176100860	50923	49.77	3435	3495	3410	4470	2410	3440	3458.18	8.07	0	15499	3500	3470	3420	3390	3340	3485	3405	277	1030	500	2540	5	1	55320000	1931	-7.72	0.56	12	0.09	-452.00	6253.00	4435	20230504	-21.31	3085	20240118	13.13	3560	-1.97	20240205	3085	13.13	20240118	4435	-21.31	20230504	3085	13.13	20240118	2.56	N	006060	500	276 억		4462345	N	N	0	N	00	N
165	20240401	130158	57	100.00	KOSPI		화학	N	N	N	N		N	3480	40	2	1.16	126059330	36547	35.72	3435	3480	3410	4470	2410	3440	3449.24	8.07	0	10049	3500	3470	3420	3390	3340	3485	3405	277	1030	500	2540	5	1	55320000	1925	-7.70	0.56	12	0.07	-452.00	6253.00	4435	20230504	-21.53	3085	20240118	12.80	3560	-2.25	20240205	3085	12.80	20240118	4435	-21.53	20230504	3085	12.80	20240118	2.56	N	006060	500	276 억		4462345	N	N	0	N	00	N
166	20240401	120159	57	100.00	KOSPI		화학	N	N	N	N		N	3480	40	2	1.16	115714475	33570	32.81	3435	3480	3410	4470	2410	3440	3446.96	8.07	0	8264	3500	3470	3420	3390	3340	3485	3405	277	1030	500	2540	5	1	55320000	1925	-7.70	0.56	12	0.06	-452.00	6253.00	4435	20230504	-21.53	3085	20240118	12.80	3560	-2.25	20240205	3085	12.80	20240118	4435	-21.53	20230504	3085	12.80	20240118	2.56	N	006060	500	276 억		4462345	N	N	0	N	00	N
167	20240401	110159	57	100.00	KOSPI		화학	N	N	N	N		N	3460	20	2	0.58	75421270	21937	21.44	3435	3465	3410	4470	2410	3440	3438.08	8.07	0	2262	3500	3470	3420	3390	3340	3485	3405	277	1030	500	2540	5	1	55320000	1914	-7.65	0.55	12	0.04	-452.00	6253.00	4435	20230504	-21.98	3085	20240118	12.16	3560	-2.81	20240205	3085	12.16	20240118	4435	-21.98	20230504	3085	12.16	20240118	2.56	N	006060	500	276 억		4462345	N	N	0	N	00	N
168	20240401	100156	57	100.00	KOSPI		화학	N	N	N	N		N	3450	10	2	0.29	27113450	7907	7.73	3435	3450	3410	4470	2410	3440	3429.04	8.07	0	-5	3500	3470	3420	3390	3340	3485	3405	277	1030	500	2540	5	1	55320000	1909	-7.63	0.55	12	0.01	-452.00	6253.00	4435	20230504	-22.21	3085	20240118	11.83	3560	-3.09	20240205	3085	11.83	20240118	4435	-22.21	20230504	3085	11.83	20240118	2.56	N	006060	500	276 억		4462345	N	N	0	N	00	N
169	20240401	090157	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-20	5	-0.58	542625	158	0.15	3435	3435	3420	4470	2410	3440	3434.34	8.07	0	-21	3500	3470	3420	3390	3340	3485	3405	277	1030	500	2540	5	1	55320000	1892	-7.57	0.55	12	0.00	-452.00	6253.00	4435	20230504	-22.89	3085	20240118	10.86	3560	-3.93	20240205	3085	10.86	20240118	4435	-22.89	20230504	3085	10.86	20240118	2.56	N	006060	500	276 억		4462345	N	N	0	N	00	N