KissMeData/011500/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	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	-170	5	-0.93	11191528720	603444	317.86	18610	19180	18080	23750	12810	18300	18547.24	3.95	0	-92608	18753	18526	18073	17846	17393	18640	17960	78	5450	500	11340	10	1	15637042	2835	22.86	1.74	12	3.86	793.00	10440.00	31850	20230424	-43.08	10150	20231101	78.62	26950	-32.73	20240312	13910	30.34	20240201	26950	-32.73	20240312	10150	78.62	20231101	5.34	N	011500	500	78 억		618110	N	N	0	N	00	N
3	20240430	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18220	-80	5	-0.44	10584463790	569983	300.23	18610	19180	18170	23750	12810	18300	18569.79	3.95	0	-95482	18753	18526	18073	17846	17393	18640	17960	78	5450	500	11340	10	1	15637042	2849	22.98	1.75	12	3.65	793.00	10440.00	31850	20230424	-42.79	10150	20231101	79.51	26950	-32.39	20240312	13910	30.98	20240201	26950	-32.39	20240312	10150	79.51	20231101	5.34	N	011500	500	78 억		618110	N	N	0	N	00	N
4	20240430	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18450	150	2	0.82	9877138880	531315	279.86	18610	19180	18170	23750	12810	18300	18589.99	3.95	0	-87163	18753	18526	18073	17846	17393	18640	17960	78	5450	500	11340	10	1	15637042	2885	23.27	1.77	12	3.40	793.00	10440.00	31850	20230424	-42.07	10150	20231101	81.77	26950	-31.54	20240312	13910	32.64	20240201	26950	-31.54	20240312	10150	81.77	20231101	5.34	N	011500	500	78 억		618110	N	N	0	N	00	N
5	20240430	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	0	3	0.00	9376196350	503999	265.48	18610	19180	18170	23750	12810	18300	18603.60	3.95	0	-90362	18753	18526	18073	17846	17393	18640	17960	78	5450	500	11340	10	1	15637042	2862	23.08	1.75	12	3.22	793.00	10440.00	31850	20230424	-42.54	10150	20231101	80.30	26950	-32.10	20240312	13910	31.56	20240201	26950	-32.10	20240312	10150	80.30	20231101	5.34	N	011500	500	78 억		618110	N	N	0	N	00	N
6	20240430	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18290	-10	5	-0.05	9063544750	486876	256.46	18610	19180	18170	23750	12810	18300	18615.71	3.95	0	-86744	18753	18526	18073	17846	17393	18640	17960	78	5450	500	11340	10	1	15637042	2860	23.06	1.75	12	3.11	793.00	10440.00	31850	20230424	-42.57	10150	20231101	80.20	26950	-32.13	20240312	13910	31.49	20240201	26950	-32.13	20240312	10150	80.20	20231101	5.34	N	011500	500	78 억		618110	N	N	0	N	00	N
7	20240430	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18310	10	2	0.05	8698788080	466963	245.97	18610	19180	18170	23750	12810	18300	18628.43	3.95	0	-80590	18753	18526	18073	17846	17393	18640	17960	78	5450	500	11340	10	1	15637042	2863	23.09	1.75	12	2.99	793.00	10440.00	31850	20230424	-42.51	10150	20231101	80.39	26950	-32.06	20240312	13910	31.63	20240201	26950	-32.06	20240312	10150	80.39	20231101	5.34	N	011500	500	78 억		618110	N	N	0	N	00	N
8	20240430	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	210	2	1.15	2526724290	136383	71.84	18610	18730	18360	23750	12810	18300	18526.68	3.95	0	-13427	18753	18526	18073	17846	17393	18640	17960	78	5450	500	11340	10	1	15637042	2894	23.34	1.77	12	0.87	793.00	10440.00	31850	20230424	-41.88	10150	20231101	82.36	26950	-31.32	20240312	13910	33.07	20240201	26950	-31.32	20240312	10150	82.36	20231101	5.34	N	011500	500	78 억		618110	N	N	0	N	00	N
9	20240430	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18690	390	2	2.13	767196920	41177	21.69	18610	18730	18550	23750	12810	18300	18631.69	3.95	0	-6243	18753	18526	18073	17846	17393	18640	17960	78	5450	500	11340	10	1	15637042	2923	23.57	1.79	12	0.26	793.00	10440.00	31850	20230424	-41.32	10150	20231101	84.14	26950	-30.65	20240312	13910	34.36	20240201	26950	-30.65	20240312	10150	84.14	20231101	5.34	N	011500	500	78 억		618110	N	N	0	N	00	N
10	20240429	160302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	650	2	3.68	3326880530	184181	212.81	17640	18300	17620	22900	12360	17650	18062.17	3.59	0	52898	18070	17860	17690	17480	17310	17775	17395	78	5250	500	10940	10	1	15637042	2862	23.08	1.75	12	1.18	793.00	10440.00	31850	20230424	-42.54	10150	20231101	80.30	26950	-32.10	20240312	13910	31.56	20240201	26950	-32.10	20240312	10150	80.30	20231101	5.23	N	011500	500	78 억		561743	N	N	4	N	00	N
11	20240429	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18240	590	2	3.34	3040359310	168505	194.70	17640	18300	17620	22900	12360	17650	18043.14	3.59	0	51301	18070	17860	17690	17480	17310	17775	17395	78	5250	500	10940	10	1	15637042	2852	23.00	1.75	12	1.08	793.00	10440.00	31850	20230424	-42.73	10150	20231101	79.70	26950	-32.32	20240312	13910	31.13	20240201	26950	-32.32	20240312	10150	79.70	20231101	5.23	N	011500	500	78 억		561743	N	N	4	N	00	N
12	20240429	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18270	620	2	3.51	2717335190	150799	174.24	17640	18300	17620	22900	12360	17650	18019.58	3.59	0	46812	18070	17860	17690	17480	17310	17775	17395	78	5250	500	10940	10	1	15637042	2857	23.04	1.75	12	0.96	793.00	10440.00	31850	20230424	-42.64	10150	20231101	80.00	26950	-32.21	20240312	13910	31.34	20240201	26950	-32.21	20240312	10150	80.00	20231101	5.23	N	011500	500	78 억		561743	N	N	4	N	00	N
13	20240429	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18230	580	2	3.29	2338197070	130034	150.25	17640	18300	17620	22900	12360	17650	17981.43	3.59	0	37054	18070	17860	17690	17480	17310	17775	17395	78	5250	500	10940	10	1	15637042	2851	22.99	1.75	12	0.83	793.00	10440.00	31850	20230424	-42.76	10150	20231101	79.61	26950	-32.36	20240312	13910	31.06	20240201	26950	-32.36	20240312	10150	79.61	20231101	5.23	N	011500	500	78 억		561743	N	N	4	N	00	N
14	20240429	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	480	2	2.72	1720288830	96066	111.00	17640	18140	17620	22900	12360	17650	17907.36	3.59	0	20786	18070	17860	17690	17480	17310	17775	17395	78	5250	500	10940	10	1	15637042	2835	22.86	1.74	12	0.61	793.00	10440.00	31850	20230424	-43.08	10150	20231101	78.62	26950	-32.73	20240312	13910	30.34	20240201	26950	-32.73	20240312	10150	78.62	20231101	5.23	N	011500	500	78 억		561743	N	N	4	N	00	N
15	20240429	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17900	250	2	1.42	1200647430	67292	77.75	17640	18000	17620	22900	12360	17650	17842.35	3.59	0	15296	18070	17860	17690	17480	17310	17775	17395	78	5250	500	10940	10	1	15637042	2799	22.57	1.71	12	0.43	793.00	10440.00	31850	20230424	-43.80	10150	20231101	76.35	26950	-33.58	20240312	13910	28.68	20240201	26950	-33.58	20240312	10150	76.35	20231101	5.23	N	011500	500	78 억		561743	N	N	4	N	00	N
16	20240429	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17950	300	2	1.70	934580110	52411	60.56	17640	18000	17620	22900	12360	17650	17831.75	3.59	0	15422	18070	17860	17690	17480	17310	17775	17395	78	5250	500	10940	10	1	15637042	2807	22.64	1.72	12	0.34	793.00	10440.00	31850	20230424	-43.64	10150	20231101	76.85	26950	-33.40	20240312	13910	29.04	20240201	26950	-33.40	20240312	10150	76.85	20231101	5.23	N	011500	500	78 억		561743	N	N	4	N	00	N
17	20240429	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17620	-30	5	-0.17	134811760	7637	8.82	17640	17810	17620	22900	12360	17650	17652.45	3.59	0	-539	18070	17860	17690	17480	17310	17775	17395	78	5250	500	10940	10	1	15637042	2755	22.22	1.69	12	0.05	793.00	10440.00	31850	20230424	-44.68	10150	20231101	73.60	26950	-34.62	20240312	13910	26.67	20240201	26950	-34.62	20240312	10150	73.60	20231101	5.23	N	011500	500	78 억		561743	N	N	4	N	00	N
18	20240426	160302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17650	30	2	0.17	1506925240	85271	53.41	17750	17900	17520	22900	12340	17620	17672.31	3.62	0	-4115	18460	18040	17830	17410	17200	17935	17305	78	5280	500	10920	10	1	15637042	2760	22.26	1.69	12	0.55	793.00	10440.00	31850	20230424	-44.58	10150	20231101	73.89	26950	-34.51	20240312	13910	26.89	20240201	26950	-34.51	20240312	10150	73.89	20231101	5.37	N	011500	500	78 억		566007	N	N	4	N	00	N
19	20240426	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	10	2	0.06	1372000020	77616	48.61	17750	17900	17520	22900	12340	17620	17676.84	3.62	0	-5108	18460	18040	17830	17410	17200	17935	17305	78	5280	500	10920	10	1	15637042	2757	22.23	1.69	12	0.50	793.00	10440.00	31850	20230424	-44.65	10150	20231101	73.69	26950	-34.58	20240312	13910	26.74	20240201	26950	-34.58	20240312	10150	73.69	20231101	5.37	N	011500	500	78 억		566007	N	N	1	N	00	N
20	20240426	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	20	2	0.11	1236811650	69951	43.81	17750	17900	17520	22900	12340	17620	17681.20	3.62	0	-5566	18460	18040	17830	17410	17200	17935	17305	78	5280	500	10920	10	1	15637042	2758	22.24	1.69	12	0.45	793.00	10440.00	31850	20230424	-44.62	10150	20231101	73.79	26950	-34.55	20240312	13910	26.82	20240201	26950	-34.55	20240312	10150	73.79	20231101	5.37	N	011500	500	78 억		566007	N	N	1	N	00	N
21	20240426	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	-80	5	-0.45	1043491110	58967	36.93	17750	17900	17540	22900	12340	17620	17696.32	3.62	0	-5517	18460	18040	17830	17410	17200	17935	17305	78	5280	500	10920	10	1	15637042	2743	22.12	1.68	12	0.38	793.00	10440.00	31850	20230424	-44.93	10150	20231101	72.81	26950	-34.92	20240312	13910	26.10	20240201	26950	-34.92	20240312	10150	72.81	20231101	5.37	N	011500	500	78 억		566007	N	N	1	N	00	N
22	20240426	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	-20	5	-0.11	890665610	50277	31.49	17750	17900	17560	22900	12340	17620	17715.36	3.62	0	-3683	18460	18040	17830	17410	17200	17935	17305	78	5280	500	10920	10	1	15637042	2752	22.19	1.69	12	0.32	793.00	10440.00	31850	20230424	-44.74	10150	20231101	73.40	26950	-34.69	20240312	13910	26.53	20240201	26950	-34.69	20240312	10150	73.40	20231101	5.37	N	011500	500	78 억		566007	N	N	1	N	00	N
23	20240426	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17610	-10	5	-0.06	748353540	42212	26.44	17750	17900	17560	22900	12340	17620	17728.71	3.62	0	-5641	18460	18040	17830	17410	17200	17935	17305	78	5280	500	10920	10	1	15637042	2754	22.21	1.69	12	0.27	793.00	10440.00	31850	20230424	-44.71	10150	20231101	73.50	26950	-34.66	20240312	13910	26.60	20240201	26950	-34.66	20240312	10150	73.50	20231101	5.37	N	011500	500	78 억		566007	N	N	1	N	00	N
24	20240426	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	150	2	0.85	509944550	28698	17.97	17750	17900	17690	22900	12340	17620	17769.86	3.62	0	-312	18460	18040	17830	17410	17200	17935	17305	78	5280	500	10920	10	1	15637042	2779	22.41	1.70	12	0.18	793.00	10440.00	31850	20230424	-44.21	10150	20231101	75.07	26950	-34.06	20240312	13910	27.75	20240201	26950	-34.06	20240312	10150	75.07	20231101	5.37	N	011500	500	78 억		566007	N	N	1	N	00	N
25	20240426	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17810	190	2	1.08	79238470	4452	2.79	17750	17900	17730	22900	12340	17620	17802.50	3.62	0	-645	18460	18040	17830	17410	17200	17935	17305	78	5280	500	10920	10	1	15637042	2785	22.46	1.71	12	0.03	793.00	10440.00	31850	20230424	-44.08	10150	20231101	75.47	26950	-33.91	20240312	13910	28.04	20240201	26950	-33.91	20240312	10150	75.47	20231101	5.37	N	011500	500	78 억		566007	N	N	1	N	00	N
26	20240425	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17620	-740	5	-4.03	2837542650	159049	68.91	18030	18250	17620	23850	12860	18360	17839.91	3.98	0	-56057	18713	18536	18223	18046	17733	18625	18135	78	5490	500	11380	10	1	15637042	2755	22.22	1.69	12	1.02	793.00	10440.00	31850	20230424	-44.68	10150	20231101	73.60	26950	-34.62	20240312	13910	26.67	20240201	26950	-34.62	20240312	10150	73.60	20231101	5.30	N	011500	500	78 억		622316	N	N	1	N	00	N
27	20240425	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17740	-620	5	-3.38	2288654240	128011	55.46	18030	18250	17720	23850	12860	18360	17877.04	3.98	0	-41036	18713	18536	18223	18046	17733	18625	18135	78	5490	500	11380	10	1	15637042	2774	22.37	1.70	12	0.82	793.00	10440.00	31850	20230424	-44.30	10150	20231101	74.78	26950	-34.17	20240312	13910	27.53	20240201	26950	-34.17	20240312	10150	74.78	20231101	5.30	N	011500	500	78 억		622316	N	N	0	N	00	N
28	20240425	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	-590	5	-3.21	1885273770	105307	45.63	18030	18250	17740	23850	12860	18360	17900.87	3.98	0	-30783	18713	18536	18223	18046	17733	18625	18135	78	5490	500	11380	10	1	15637042	2779	22.41	1.70	12	0.67	793.00	10440.00	31850	20230424	-44.21	10150	20231101	75.07	26950	-34.06	20240312	13910	27.75	20240201	26950	-34.06	20240312	10150	75.07	20231101	5.30	N	011500	500	78 억		622316	N	N	0	N	00	N
29	20240425	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17860	-500	5	-2.72	1731142800	96628	41.87	18030	18250	17740	23850	12860	18360	17913.66	3.98	0	-27818	18713	18536	18223	18046	17733	18625	18135	78	5490	500	11380	10	1	15637042	2793	22.52	1.71	12	0.62	793.00	10440.00	31850	20230424	-43.92	10150	20231101	75.96	26950	-33.73	20240312	13910	28.40	20240201	26950	-33.73	20240312	10150	75.96	20231101	5.30	N	011500	500	78 억		622316	N	N	0	N	00	N
30	20240425	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17800	-560	5	-3.05	1438971830	80193	34.74	18030	18250	17740	23850	12860	18360	17941.73	3.98	0	-22735	18713	18536	18223	18046	17733	18625	18135	78	5490	500	11380	10	1	15637042	2783	22.45	1.70	12	0.51	793.00	10440.00	31850	20230424	-44.11	10150	20231101	75.37	26950	-33.95	20240312	13910	27.97	20240201	26950	-33.95	20240312	10150	75.37	20231101	5.30	N	011500	500	78 억		622316	N	N	0	N	00	N
31	20240425	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	-590	5	-3.21	1291528080	71910	31.16	18030	18250	17740	23850	12860	18360	17958.06	3.98	0	-22341	18713	18536	18223	18046	17733	18625	18135	78	5490	500	11380	10	1	15637042	2779	22.41	1.70	12	0.46	793.00	10440.00	31850	20230424	-44.21	10150	20231101	75.07	26950	-34.06	20240312	13910	27.75	20240201	26950	-34.06	20240312	10150	75.07	20231101	5.30	N	011500	500	78 억		622316	N	N	0	N	00	N
32	20240425	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18040	-320	5	-1.74	677196380	37518	16.26	18030	18250	18000	23850	12860	18360	18046.50	3.98	0	-5932	18713	18536	18223	18046	17733	18625	18135	78	5490	500	11380	10	1	15637042	2821	22.75	1.73	12	0.24	793.00	10440.00	31850	20230424	-43.36	10150	20231101	77.73	26950	-33.06	20240312	13910	29.69	20240201	26950	-33.06	20240312	10150	77.73	20231101	5.30	N	011500	500	78 억		622316	N	N	0	N	00	N
33	20240425	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18150	-210	5	-1.14	148047340	8193	3.55	18030	18250	18020	23850	12860	18360	18054.78	3.98	0	87	18713	18536	18223	18046	17733	18625	18135	78	5490	500	11380	10	1	15637042	2838	22.89	1.74	12	0.05	793.00	10440.00	31850	20230424	-43.01	10150	20231101	78.82	26950	-32.65	20240312	13910	30.48	20240201	26950	-32.65	20240312	10150	78.82	20231101	5.30	N	011500	500	78 억		622316	N	N	0	N	00	N
34	20240424	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18360	570	2	3.20	4114993690	226214	131.30	18210	18400	17910	23100	12460	17790	18190.44	3.70	0	43111	18530	18160	17860	17490	17190	18010	17340	78	5310	500	11020	10	1	15637042	2871	23.15	1.76	12	1.45	793.00	10440.00	31850	20230424	-42.35	10150	20231101	80.89	26950	-31.87	20240312	13910	31.99	20240201	31850	-42.35	20230424	10150	80.89	20231101	5.34	N	011500	500	78 억		578457	N	N	0	N	00	N
35	20240424	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18320	530	2	2.98	3587668460	197511	114.64	18210	18330	17910	23100	12460	17790	18164.40	3.70	0	38537	18530	18160	17860	17490	17190	18010	17340	78	5310	500	11020	10	1	15637042	2865	23.10	1.75	12	1.26	793.00	10440.00	31850	20230424	-42.48	10150	20231101	80.49	26950	-32.02	20240312	13910	31.70	20240201	31850	-42.48	20230424	10150	80.49	20231101	5.34	N	011500	500	78 억		578457	N	N	0	N	00	N
36	20240424	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18230	440	2	2.47	3096912160	170610	99.03	18210	18320	17910	23100	12460	17790	18152.00	3.70	0	37858	18530	18160	17860	17490	17190	18010	17340	78	5310	500	11020	10	1	15637042	2851	22.99	1.75	12	1.09	793.00	10440.00	31850	20230424	-42.76	10150	20231101	79.61	26950	-32.36	20240312	13910	31.06	20240201	31850	-42.76	20230424	10150	79.61	20231101	5.34	N	011500	500	78 억		578457	N	N	0	N	00	N
37	20240424	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18140	350	2	1.97	2831131240	155977	90.54	18210	18320	17910	23100	12460	17790	18150.95	3.70	0	34598	18530	18160	17860	17490	17190	18010	17340	78	5310	500	11020	10	1	15637042	2837	22.88	1.74	12	1.00	793.00	10440.00	31850	20230424	-43.05	10150	20231101	78.72	26950	-32.69	20240312	13910	30.41	20240201	31850	-43.05	20230424	10150	78.72	20231101	5.34	N	011500	500	78 억		578457	N	N	0	N	00	N
38	20240424	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18120	330	2	1.85	2502966110	137875	80.03	18210	18320	17910	23100	12460	17790	18153.88	3.70	0	24045	18530	18160	17860	17490	17190	18010	17340	78	5310	500	11020	10	1	15637042	2833	22.85	1.74	12	0.88	793.00	10440.00	31850	20230424	-43.11	10150	20231101	78.52	26950	-32.76	20240312	13910	30.27	20240201	31850	-43.11	20230424	10150	78.52	20231101	5.34	N	011500	500	78 억		578457	N	N	0	N	00	N
39	20240424	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18030	240	2	1.35	2082948400	114608	66.52	18210	18320	17910	23100	12460	17790	18174.55	3.70	0	14881	18530	18160	17860	17490	17190	18010	17340	78	5310	500	11020	10	1	15637042	2819	22.74	1.73	12	0.73	793.00	10440.00	31850	20230424	-43.39	10150	20231101	77.64	26950	-33.10	20240312	13910	29.62	20240201	31850	-43.39	20230424	10150	77.64	20231101	5.34	N	011500	500	78 억		578457	N	N	0	N	00	N
40	20240424	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18100	310	2	1.74	1696545600	93145	54.07	18210	18320	18040	23100	12460	17790	18214.03	3.70	0	17361	18530	18160	17860	17490	17190	18010	17340	78	5310	500	11020	10	1	15637042	2830	22.82	1.73	12	0.60	793.00	10440.00	31850	20230424	-43.17	10150	20231101	78.33	26950	-32.84	20240312	13910	30.12	20240201	31850	-43.17	20230424	10150	78.33	20231101	5.34	N	011500	500	78 억		578457	N	N	0	N	00	N
41	20240424	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18280	490	2	2.75	558805120	30664	17.80	18210	18290	18160	23100	12460	17790	18223.49	3.70	0	3970	18530	18160	17860	17490	17190	18010	17340	78	5310	500	11020	10	1	15637042	2858	23.05	1.75	12	0.20	793.00	10440.00	31850	20230424	-42.61	10150	20231101	80.10	26950	-32.17	20240312	13910	31.42	20240201	31850	-42.61	20230424	10150	80.10	20231101	5.34	N	011500	500	78 억		578457	N	N	0	N	00	N
42	20240423	160250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17790	90	2	0.51	2901297400	163233	88.53	18100	18230	17560	23000	12390	17700	17773.93	3.93	0	-35330	18293	17996	17653	17356	17013	18145	17505	78	5300	500	10970	10	1	15637042	2782	22.43	1.70	12	1.04	793.00	10440.00	31850	20230424	-44.14	10150	20231101	75.27	26950	-33.99	20240312	13910	27.89	20240201	31850	-44.14	20230424	10150	75.27	20231101	5.32	N	011500	500	78 억		614441	N	N	0	N	00	N
43	20240423	150258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17620	-80	5	-0.45	2607647710	146638	79.53	18100	18230	17560	23000	12390	17700	17782.91	3.93	0	-30807	18293	17996	17653	17356	17013	18145	17505	78	5300	500	10970	10	1	15637042	2755	22.22	1.69	12	0.94	793.00	10440.00	31850	20230424	-44.68	10150	20231101	73.60	26950	-34.62	20240312	13910	26.67	20240201	31850	-44.68	20230424	10150	73.60	20231101	5.32	N	011500	500	78 억		614441	N	N	0	N	00	N
44	20240423	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17610	-90	5	-0.51	2309415400	129702	70.34	18100	18230	17560	23000	12390	17700	17805.57	3.93	0	-37038	18293	17996	17653	17356	17013	18145	17505	78	5300	500	10970	10	1	15637042	2754	22.21	1.69	12	0.83	793.00	10440.00	31850	20230424	-44.71	10150	20231101	73.50	26950	-34.66	20240312	13910	26.60	20240201	31850	-44.71	20230424	10150	73.50	20231101	5.32	N	011500	500	78 억		614441	N	N	0	N	00	N
45	20240423	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	-100	5	-0.56	2100689830	117844	63.91	18100	18230	17590	23000	12390	17700	17826.05	3.93	0	-33302	18293	17996	17653	17356	17013	18145	17505	78	5300	500	10970	10	1	15637042	2752	22.19	1.69	12	0.75	793.00	10440.00	31850	20230424	-44.74	10150	20231101	73.40	26950	-34.69	20240312	13910	26.53	20240201	31850	-44.74	20230424	10150	73.40	20231101	5.32	N	011500	500	78 억		614441	N	N	0	N	00	N
46	20240423	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	-10	5	-0.06	1916139550	107382	58.24	18100	18230	17600	23000	12390	17700	17844.18	3.93	0	-30544	18293	17996	17653	17356	17013	18145	17505	78	5300	500	10970	10	1	15637042	2766	22.31	1.69	12	0.69	793.00	10440.00	31850	20230424	-44.46	10150	20231101	74.29	26950	-34.36	20240312	13910	27.17	20240201	31850	-44.46	20230424	10150	74.29	20231101	5.32	N	011500	500	78 억		614441	N	N	0	N	00	N
47	20240423	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	-100	5	-0.56	1732706280	97002	52.61	18100	18230	17600	23000	12390	17700	17862.63	3.93	0	-27509	18293	17996	17653	17356	17013	18145	17505	78	5300	500	10970	10	1	15637042	2752	22.19	1.69	12	0.62	793.00	10440.00	31850	20230424	-44.74	10150	20231101	73.40	26950	-34.69	20240312	13910	26.53	20240201	31850	-44.74	20230424	10150	73.40	20231101	5.32	N	011500	500	78 억		614441	N	N	0	N	00	N
48	20240423	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	10	2	0.06	1282078860	71480	38.77	18100	18230	17600	23000	12390	17700	17936.28	3.93	0	-12251	18293	17996	17653	17356	17013	18145	17505	78	5300	500	10970	10	1	15637042	2769	22.33	1.70	12	0.46	793.00	10440.00	31850	20230424	-44.40	10150	20231101	74.48	26950	-34.29	20240312	13910	27.32	20240201	31850	-44.40	20230424	10150	74.48	20231101	5.32	N	011500	500	78 억		614441	N	N	0	N	00	N
49	20240423	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	390	2	2.20	465011500	25689	13.93	18100	18230	18000	23000	12390	17700	18101.99	3.93	0	-5919	18293	17996	17653	17356	17013	18145	17505	78	5300	500	10970	10	1	15637042	2829	22.81	1.73	12	0.16	793.00	10440.00	31850	20230424	-43.20	10150	20231101	78.23	26950	-32.88	20240312	13910	30.05	20240201	31850	-43.20	20230424	10150	78.23	20231101	5.32	N	011500	500	78 억		614441	N	N	0	N	00	N
50	20240422	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	570	2	3.33	3219277350	181795	105.90	17330	17950	17310	22250	12000	17130	17713.94	3.90	0	3632	18090	17610	17260	16780	16430	17435	16605	78	5120	500	10620	10	1	15637042	2768	22.32	1.70	12	1.16	793.00	10440.00	31850	20230424	-44.43	10150	20231101	74.38	26950	-34.32	20240312	13910	27.25	20240201	31850	-44.43	20230424	10150	74.38	20231101	5.36	N	011500	500	78 억		610525	N	N	0	N	00	N
51	20240422	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	510	2	2.98	2947836340	166453	96.96	17330	17950	17310	22250	12000	17130	17715.88	3.90	0	-874	18090	17610	17260	16780	16430	17435	16605	78	5120	500	10620	10	1	15637042	2758	22.24	1.69	12	1.06	793.00	10440.00	31850	20230424	-44.62	10150	20231101	73.79	26950	-34.55	20240312	13910	26.82	20240201	31850	-44.62	20230424	10150	73.79	20231101	5.36	N	011500	500	78 억		610525	N	N	0	N	00	N
52	20240422	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	560	2	3.27	2640427350	149026	86.81	17330	17950	17310	22250	12000	17130	17724.88	3.90	0	777	18090	17610	17260	16780	16430	17435	16605	78	5120	500	10620	10	1	15637042	2766	22.31	1.69	12	0.95	793.00	10440.00	31850	20230424	-44.46	10150	20231101	74.29	26950	-34.36	20240312	13910	27.17	20240201	31850	-44.46	20230424	10150	74.29	20231101	5.36	N	011500	500	78 억		610525	N	N	0	N	00	N
53	20240422	130256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	580	2	3.39	2444389340	137969	80.37	17330	17950	17310	22250	12000	17130	17724.49	3.90	0	2564	18090	17610	17260	16780	16430	17435	16605	78	5120	500	10620	10	1	15637042	2769	22.33	1.70	12	0.88	793.00	10440.00	31850	20230424	-44.40	10150	20231101	74.48	26950	-34.29	20240312	13910	27.32	20240201	31850	-44.40	20230424	10150	74.48	20231101	5.36	N	011500	500	78 억		610525	N	N	0	N	00	N
54	20240422	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	510	2	2.98	2136813180	120664	70.29	17330	17950	17310	22250	12000	17130	17717.31	3.90	0	-855	18090	17610	17260	16780	16430	17435	16605	78	5120	500	10620	10	1	15637042	2758	22.24	1.69	12	0.77	793.00	10440.00	31850	20230424	-44.62	10150	20231101	73.79	26950	-34.55	20240312	13910	26.82	20240201	31850	-44.62	20230424	10150	73.79	20231101	5.36	N	011500	500	78 억		610525	N	N	0	N	00	N
55	20240422	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17720	590	2	3.44	1914841500	108076	62.95	17330	17950	17310	22250	12000	17130	17727.22	3.90	0	2655	18090	17610	17260	16780	16430	17435	16605	78	5120	500	10620	10	1	15637042	2771	22.35	1.70	12	0.69	793.00	10440.00	31850	20230424	-44.36	10150	20231101	74.58	26950	-34.25	20240312	13910	27.39	20240201	31850	-44.36	20230424	10150	74.58	20231101	5.36	N	011500	500	78 억		610525	N	N	0	N	00	N
56	20240422	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	470	2	2.74	1596929620	90112	52.49	17330	17950	17310	22250	12000	17130	17733.33	3.90	0	4997	18090	17610	17260	16780	16430	17435	16605	78	5120	500	10620	10	1	15637042	2752	22.19	1.69	12	0.58	793.00	10440.00	31850	20230424	-44.74	10150	20231101	73.40	26950	-34.69	20240312	13910	26.53	20240201	31850	-44.74	20230424	10150	73.40	20231101	5.36	N	011500	500	78 억		610525	N	N	0	N	00	N
57	20240422	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	550	2	3.21	239270500	13648	7.95	17330	17910	17310	22250	12000	17130	17590.60	3.90	0	-993	18090	17610	17260	16780	16430	17435	16605	78	5120	500	10620	10	1	15637042	2765	22.30	1.69	12	0.09	793.00	10440.00	31850	20230424	-44.49	10150	20231101	74.19	26950	-34.40	20240312	13910	27.10	20240201	31850	-44.49	20230424	10150	74.19	20231101	5.36	N	011500	500	78 억		610525	N	N	0	N	00	N
58	20240419	160248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17130	-570	5	-3.22	2922440860	169214	61.38	17710	17740	16910	23000	12390	17700	17270.40	3.95	0	-8178	18880	18290	17600	17010	16320	18585	17305	78	5300	500	10970	10	1	15637042	2679	21.60	1.64	12	1.08	793.00	10440.00	31850	20230424	-46.22	10150	20231101	68.77	26950	-36.44	20240312	13910	23.15	20240201	31850	-46.22	20230424	10150	68.77	20231101	5.54	N	011500	500	78 억		618096	N	N	0	N	00	N
59	20240419	150248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17160	-540	5	-3.05	2713572120	157025	56.96	17710	17740	16910	23000	12390	17700	17280.36	3.95	0	-7687	18880	18290	17600	17010	16320	18585	17305	78	5300	500	10970	10	1	15637042	2683	21.64	1.64	12	1.00	793.00	10440.00	31850	20230424	-46.12	10150	20231101	69.06	26950	-36.33	20240312	13910	23.36	20240201	31850	-46.12	20230424	10150	69.06	20231101	5.54	N	011500	500	78 억		618096	N	N	0	N	00	N
60	20240419	140246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17220	-480	5	-2.71	2516212620	145527	52.79	17710	17740	16910	23000	12390	17700	17289.52	3.95	0	-4245	18880	18290	17600	17010	16320	18585	17305	78	5300	500	10970	10	1	15637042	2693	21.72	1.65	12	0.93	793.00	10440.00	31850	20230424	-45.93	10150	20231101	69.66	26950	-36.10	20240312	13910	23.80	20240201	31850	-45.93	20230424	10150	69.66	20231101	5.54	N	011500	500	78 억		618096	N	N	0	N	00	N
61	20240419	130248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17170	-530	5	-2.99	2273825940	131446	47.68	17710	17740	16910	23000	12390	17700	17297.66	3.95	0	-9253	18880	18290	17600	17010	16320	18585	17305	78	5300	500	10970	10	1	15637042	2685	21.65	1.64	12	0.84	793.00	10440.00	31850	20230424	-46.09	10150	20231101	69.16	26950	-36.29	20240312	13910	23.44	20240201	31850	-46.09	20230424	10150	69.16	20231101	5.54	N	011500	500	78 억		618096	N	N	0	N	00	N
62	20240419	120247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17080	-620	5	-3.50	2035960380	117556	42.64	17710	17740	16910	23000	12390	17700	17318.11	3.95	0	-11732	18880	18290	17600	17010	16320	18585	17305	78	5300	500	10970	10	1	15637042	2671	21.54	1.64	12	0.75	793.00	10440.00	31850	20230424	-46.37	10150	20231101	68.28	26950	-36.62	20240312	13910	22.79	20240201	31850	-46.37	20230424	10150	68.28	20231101	5.54	N	011500	500	78 억		618096	N	N	0	N	00	N
63	20240419	110248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17190	-510	5	-2.88	1483334230	85077	30.86	17710	17740	17150	23000	12390	17700	17434.28	3.95	0	-19006	18880	18290	17600	17010	16320	18585	17305	78	5300	500	10970	10	1	15637042	2688	21.68	1.65	12	0.54	793.00	10440.00	31850	20230424	-46.03	10150	20231101	69.36	26950	-36.22	20240312	13910	23.58	20240201	31850	-46.03	20230424	10150	69.36	20231101	5.54	N	011500	500	78 억		618096	N	N	0	N	00	N
64	20240419	100247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17610	-90	5	-0.51	1033410030	59117	21.44	17710	17740	17300	23000	12390	17700	17479.66	3.95	0	-7165	18880	18290	17600	17010	16320	18585	17305	78	5300	500	10970	10	1	15637042	2754	22.21	1.69	12	0.38	793.00	10440.00	31850	20230424	-44.71	10150	20231101	73.50	26950	-34.66	20240312	13910	26.60	20240201	31850	-44.71	20230424	10150	73.50	20231101	5.54	N	011500	500	78 억		618096	N	N	0	N	00	N
65	20240419	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	-120	5	-0.68	109878890	6218	2.26	17710	17740	17540	23000	12390	17700	17669.66	3.95	0	-1745	18880	18290	17600	17010	16320	18585	17305	78	5300	500	10970	10	1	15637042	2749	22.17	1.68	12	0.04	793.00	10440.00	31850	20230424	-44.80	10150	20231101	73.20	26950	-34.77	20240312	13910	26.38	20240201	31850	-44.80	20230424	10150	73.20	20231101	5.54	N	011500	500	78 억		618096	N	N	0	N	00	N
66	20240418	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	810	2	4.80	4812213330	272674	145.39	16910	18190	16910	21950	11830	16890	17648.73	3.74	0	33309	17543	17216	17053	16726	16563	17135	16645	78	5060	500	10470	10	1	15637042	2768	22.32	1.70	12	1.74	793.00	10440.00	31850	20230424	-44.43	10150	20231101	74.38	26950	-34.32	20240312	13910	27.25	20240201	31850	-44.43	20230424	10150	74.38	20231101	5.76	N	011500	500	78 억		585045	N	N	0	N	00	N
67	20240418	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	820	2	4.85	4514948750	255869	136.43	16910	18190	16910	21950	11830	16890	17646.12	3.74	0	26730	17543	17216	17053	16726	16563	17135	16645	78	5060	500	10470	10	1	15637042	2769	22.33	1.70	12	1.64	793.00	10440.00	31850	20230424	-44.40	10150	20231101	74.48	26950	-34.29	20240312	13910	27.32	20240201	31850	-44.40	20230424	10150	74.48	20231101	5.76	N	011500	500	78 억		585045	N	N	0	N	00	N
68	20240418	140247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	820	2	4.85	4253363880	241083	128.54	16910	18190	16910	21950	11830	16890	17643.35	3.74	0	23490	17543	17216	17053	16726	16563	17135	16645	78	5060	500	10470	10	1	15637042	2769	22.33	1.70	12	1.54	793.00	10440.00	31850	20230424	-44.40	10150	20231101	74.48	26950	-34.29	20240312	13910	27.32	20240201	31850	-44.40	20230424	10150	74.48	20231101	5.76	N	011500	500	78 억		585045	N	N	0	N	00	N
69	20240418	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17790	900	2	5.33	4009343750	227304	121.20	16910	18190	16910	21950	11830	16890	17639.33	3.74	0	19933	17543	17216	17053	16726	16563	17135	16645	78	5060	500	10470	10	1	15637042	2782	22.43	1.70	12	1.45	793.00	10440.00	31850	20230424	-44.14	10150	20231101	75.27	26950	-33.99	20240312	13910	27.89	20240201	31850	-44.14	20230424	10150	75.27	20231101	5.76	N	011500	500	78 억		585045	N	N	0	N	00	N
70	20240418	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	790	2	4.68	3826933730	217025	115.72	16910	18190	16910	21950	11830	16890	17634.28	3.74	0	15351	17543	17216	17053	16726	16563	17135	16645	78	5060	500	10470	10	1	15637042	2765	22.30	1.69	12	1.39	793.00	10440.00	31850	20230424	-44.49	10150	20231101	74.19	26950	-34.40	20240312	13910	27.10	20240201	31850	-44.49	20230424	10150	74.19	20231101	5.76	N	011500	500	78 억		585045	N	N	0	N	00	N
71	20240418	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17650	760	2	4.50	3528521950	200148	106.72	16910	18190	16910	21950	11830	16890	17630.29	3.74	0	10727	17543	17216	17053	16726	16563	17135	16645	78	5060	500	10470	10	1	15637042	2760	22.26	1.69	12	1.28	793.00	10440.00	31850	20230424	-44.58	10150	20231101	73.89	26950	-34.51	20240312	13910	26.89	20240201	31850	-44.58	20230424	10150	73.89	20231101	5.76	N	011500	500	78 억		585045	N	N	0	N	00	N
72	20240418	100247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	880	2	5.21	2946654360	167391	89.25	16910	18190	16910	21950	11830	16890	17604.25	3.74	0	5453	17543	17216	17053	16726	16563	17135	16645	78	5060	500	10470	10	1	15637042	2779	22.41	1.70	12	1.07	793.00	10440.00	31850	20230424	-44.21	10150	20231101	75.07	26950	-34.06	20240312	13910	27.75	20240201	31850	-44.21	20230424	10150	75.07	20231101	5.76	N	011500	500	78 억		585045	N	N	0	N	00	N
73	20240418	090247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17050	160	2	0.95	97078390	5704	3.04	16910	17200	16910	21950	11830	16890	17023.93	3.74	0	-565	17543	17216	17053	16726	16563	17135	16645	78	5060	500	10470	10	1	15637042	2666	21.50	1.63	12	0.04	793.00	10440.00	31850	20230424	-46.47	10150	20231101	67.98	26950	-36.73	20240312	13910	22.57	20240201	31850	-46.47	20230424	10150	67.98	20231101	5.76	N	011500	500	78 억		585045	N	N	0	N	00	N
74	20240417	160244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16890	-330	5	-1.92	3151886560	184474	78.31	17220	17380	16890	22350	12060	17220	17085.99	3.71	0	5525	17966	17592	17386	17012	16806	17490	16910	78	5130	500	10670	10	1	15637042	2641	21.30	1.62	12	1.18	793.00	10440.00	31850	20230424	-46.97	10150	20231101	66.40	26950	-37.33	20240312	13910	21.42	20240201	31850	-46.97	20230424	10150	66.40	20231101	5.86	N	011500	500	78 억		579550	N	N	0	N	00	N
75	20240417	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16960	-260	5	-1.51	2765349270	161633	68.61	17220	17380	16950	22350	12060	17220	17108.73	3.71	0	-410	17966	17592	17386	17012	16806	17490	16910	78	5130	500	10670	10	1	15637042	2652	21.39	1.62	12	1.03	793.00	10440.00	31850	20230424	-46.75	10150	20231101	67.09	26950	-37.07	20240312	13910	21.93	20240201	31850	-46.75	20230424	10150	67.09	20231101	5.86	N	011500	500	78 억		579550	N	N	0	N	00	N
76	20240417	140246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17060	-160	5	-0.93	2329867890	135992	57.73	17220	17380	16950	22350	12060	17220	17132.31	3.71	0	-1114	17966	17592	17386	17012	16806	17490	16910	78	5130	500	10670	10	1	15637042	2668	21.51	1.63	12	0.87	793.00	10440.00	31850	20230424	-46.44	10150	20231101	68.08	26950	-36.70	20240312	13910	22.65	20240201	31850	-46.44	20230424	10150	68.08	20231101	5.86	N	011500	500	78 억		579550	N	N	0	N	00	N
77	20240417	130248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17000	-220	5	-1.28	1879847140	109544	46.50	17220	17380	16980	22350	12060	17220	17160.59	3.71	0	-6618	17966	17592	17386	17012	16806	17490	16910	78	5130	500	10670	10	1	15637042	2658	21.44	1.63	12	0.70	793.00	10440.00	31850	20230424	-46.62	10150	20231101	67.49	26950	-36.92	20240312	13910	22.21	20240201	31850	-46.62	20230424	10150	67.49	20231101	5.86	N	011500	500	78 억		579550	N	N	0	N	00	N
78	20240417	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17010	-210	5	-1.22	1573400700	91528	38.85	17220	17380	17000	22350	12060	17220	17190.33	3.71	0	-7662	17966	17592	17386	17012	16806	17490	16910	78	5130	500	10670	10	1	15637042	2660	21.45	1.63	12	0.59	793.00	10440.00	31850	20230424	-46.59	10150	20231101	67.59	26950	-36.88	20240312	13910	22.29	20240201	31850	-46.59	20230424	10150	67.59	20231101	5.86	N	011500	500	78 억		579550	N	N	0	N	00	N
79	20240417	110248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17210	-10	5	-0.06	1140587170	66168	28.09	17220	17380	17110	22350	12060	17220	17237.78	3.71	0	-1472	17966	17592	17386	17012	16806	17490	16910	78	5130	500	10670	10	1	15637042	2691	21.70	1.65	12	0.42	793.00	10440.00	31850	20230424	-45.97	10150	20231101	69.56	26950	-36.14	20240312	13910	23.72	20240201	31850	-45.97	20230424	10150	69.56	20231101	5.86	N	011500	500	78 억		579550	N	N	0	N	00	N
80	20240417	100246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17330	110	2	0.64	846330720	49064	20.83	17220	17380	17110	22350	12060	17220	17249.60	3.71	0	3189	17966	17592	17386	17012	16806	17490	16910	78	5130	500	10670	10	1	15637042	2710	21.85	1.66	12	0.31	793.00	10440.00	31850	20230424	-45.59	10150	20231101	70.74	26950	-35.70	20240312	13910	24.59	20240201	31850	-45.59	20230424	10150	70.74	20231101	5.86	N	011500	500	78 억		579550	N	N	0	N	00	N
81	20240417	090246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17210	-10	5	-0.06	203161210	11788	5.00	17220	17340	17150	22350	12060	17220	17234.74	3.71	0	1884	17966	17592	17386	17012	16806	17490	16910	78	5130	500	10670	10	1	15637042	2691	21.70	1.65	12	0.08	793.00	10440.00	31850	20230424	-45.97	10150	20231101	69.56	26950	-36.14	20240312	13910	23.72	20240201	31850	-45.97	20230424	10150	69.56	20231101	5.86	N	011500	500	78 억		579550	N	N	0	N	00	N
82	20240416	160247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17220	-690	5	-3.85	3947406220	227310	113.39	17670	17760	17180	23250	12540	17910	17366.44	3.26	0	69633	18416	18162	18016	17762	17616	18090	17690	78	5340	500	11100	10	1	15637042	2693	21.72	1.65	12	1.45	793.00	10440.00	31850	20230424	-45.93	10150	20231101	69.66	26950	-36.10	20240312	13910	23.80	20240201	31850	-45.93	20230424	10150	69.66	20231101	5.76	N	011500	500	78 억		509931	N	N	0	N	00	N
83	20240416	150246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17290	-620	5	-3.46	3648080940	209961	104.74	17670	17760	17180	23250	12540	17910	17375.03	3.26	0	63620	18416	18162	18016	17762	17616	18090	17690	78	5340	500	11100	10	1	15637042	2704	21.80	1.66	12	1.34	793.00	10440.00	31850	20230424	-45.71	10150	20231101	70.34	26950	-35.84	20240312	13910	24.30	20240201	31850	-45.71	20230424	10150	70.34	20231101	5.76	N	011500	500	78 억		509931	N	N	0	N	00	N
84	20240416	140245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17240	-670	5	-3.74	3135767750	180242	89.91	17670	17760	17180	23250	12540	17910	17397.53	3.26	0	48381	18416	18162	18016	17762	17616	18090	17690	78	5340	500	11100	10	1	15637042	2696	21.74	1.65	12	1.15	793.00	10440.00	31850	20230424	-45.87	10150	20231101	69.85	26950	-36.03	20240312	13910	23.94	20240201	31850	-45.87	20230424	10150	69.85	20231101	5.76	N	011500	500	78 억		509931	N	N	0	N	00	N
85	20240416	130245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17340	-570	5	-3.18	2815124240	161673	80.65	17670	17760	17180	23250	12540	17910	17412.45	3.26	0	48210	18416	18162	18016	17762	17616	18090	17690	78	5340	500	11100	10	1	15637042	2711	21.87	1.66	12	1.03	793.00	10440.00	31850	20230424	-45.56	10150	20231101	70.84	26950	-35.66	20240312	13910	24.66	20240201	31850	-45.56	20230424	10150	70.84	20231101	5.76	N	011500	500	78 억		509931	N	N	0	N	00	N
86	20240416	120248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17300	-610	5	-3.41	2613385030	150007	74.83	17670	17760	17180	23250	12540	17910	17421.74	3.26	0	43944	18416	18162	18016	17762	17616	18090	17690	78	5340	500	11100	10	1	15637042	2705	21.82	1.66	12	0.96	793.00	10440.00	31850	20230424	-45.68	10150	20231101	70.44	26950	-35.81	20240312	13910	24.37	20240201	31850	-45.68	20230424	10150	70.44	20231101	5.76	N	011500	500	78 억		509931	N	N	0	N	00	N
87	20240416	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17280	-630	5	-3.52	2201321890	126116	62.91	17670	17760	17240	23250	12540	17910	17454.73	3.26	0	40304	18416	18162	18016	17762	17616	18090	17690	78	5340	500	11100	10	1	15637042	2702	21.79	1.66	12	0.81	793.00	10440.00	31850	20230424	-45.75	10150	20231101	70.25	26950	-35.88	20240312	13910	24.23	20240201	31850	-45.75	20230424	10150	70.25	20231101	5.76	N	011500	500	78 억		509931	N	N	0	N	00	N
88	20240416	100244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17450	-460	5	-2.57	1391808180	79389	39.60	17670	17760	17410	23250	12540	17910	17531.48	3.26	0	25562	18416	18162	18016	17762	17616	18090	17690	78	5340	500	11100	10	1	15637042	2729	22.01	1.67	12	0.51	793.00	10440.00	31850	20230424	-45.21	10150	20231101	71.92	26950	-35.25	20240312	13910	25.45	20240201	31850	-45.21	20230424	10150	71.92	20231101	5.76	N	011500	500	78 억		509931	N	N	0	N	00	N
89	20240416	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17660	-250	5	-1.40	191412520	10834	5.40	17670	17730	17630	23250	12540	17910	17667.69	3.26	0	3328	18416	18162	18016	17762	17616	18090	17690	78	5340	500	11100	10	1	15637042	2762	22.27	1.69	12	0.07	793.00	10440.00	31850	20230424	-44.55	10150	20231101	73.99	26950	-34.47	20240312	13910	26.96	20240201	31850	-44.55	20230424	10150	73.99	20231101	5.76	N	011500	500	78 억		509931	N	N	0	N	00	N
90	20240415	160242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17910	-600	5	-3.24	3561631890	197528	90.68	18080	18270	17870	24050	12960	18510	18031.14	2.96	0	46651	19116	18812	18616	18312	18116	18715	18215	78	5540	500	11470	10	1	15637042	2801	22.59	1.72	12	1.26	793.00	10440.00	31850	20230424	-43.77	10150	20231101	76.45	26950	-33.54	20240312	13910	28.76	20240201	31850	-43.77	20230424	10150	76.45	20231101	5.72	N	011500	500	78 억		463367	N	N	1	N	00	N
91	20240415	150244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	-510	5	-2.76	3165273500	175441	80.54	18080	18270	17870	24050	12960	18510	18041.76	2.96	0	41336	19116	18812	18616	18312	18116	18715	18215	78	5540	500	11470	10	1	15637042	2815	22.70	1.72	12	1.12	793.00	10440.00	31850	20230424	-43.49	10150	20231101	77.34	26950	-33.21	20240312	13910	29.40	20240201	31850	-43.49	20230424	10150	77.34	20231101	5.72	N	011500	500	78 억		463367	N	N	1	N	00	N
92	20240415	140243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18110	-400	5	-2.16	2847897170	157857	72.47	18080	18270	17870	24050	12960	18510	18040.94	2.96	0	39061	19116	18812	18616	18312	18116	18715	18215	78	5540	500	11470	10	1	15637042	2832	22.84	1.73	12	1.01	793.00	10440.00	31850	20230424	-43.14	10150	20231101	78.42	26950	-32.80	20240312	13910	30.19	20240201	31850	-43.14	20230424	10150	78.42	20231101	5.72	N	011500	500	78 억		463367	N	N	1	N	00	N
93	20240415	130242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18110	-400	5	-2.16	2588401370	143531	65.89	18080	18270	17870	24050	12960	18510	18033.68	2.96	0	40349	19116	18812	18616	18312	18116	18715	18215	78	5540	500	11470	10	1	15637042	2832	22.84	1.73	12	0.92	793.00	10440.00	31850	20230424	-43.14	10150	20231101	78.42	26950	-32.80	20240312	13910	30.19	20240201	31850	-43.14	20230424	10150	78.42	20231101	5.72	N	011500	500	78 억		463367	N	N	1	N	00	N
94	20240415	120244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	-500	5	-2.70	2274695850	126192	57.93	18080	18240	17870	24050	12960	18510	18025.60	2.96	0	33210	19116	18812	18616	18312	18116	18715	18215	78	5540	500	11470	10	1	15637042	2816	22.71	1.73	12	0.81	793.00	10440.00	31850	20230424	-43.45	10150	20231101	77.44	26950	-33.17	20240312	13910	29.48	20240201	31850	-43.45	20230424	10150	77.44	20231101	5.72	N	011500	500	78 억		463367	N	N	1	N	00	N
95	20240415	110244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17930	-580	5	-3.13	2068231680	114705	52.66	18080	18240	17870	24050	12960	18510	18030.80	2.96	0	28125	19116	18812	18616	18312	18116	18715	18215	78	5540	500	11470	10	1	15637042	2804	22.61	1.72	12	0.73	793.00	10440.00	31850	20230424	-43.70	10150	20231101	76.65	26950	-33.47	20240312	13910	28.90	20240201	31850	-43.70	20230424	10150	76.65	20231101	5.72	N	011500	500	78 억		463367	N	N	1	N	00	N
96	20240415	100244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	-500	5	-2.70	1630624010	90382	41.49	18080	18240	17870	24050	12960	18510	18041.37	2.96	0	19177	19116	18812	18616	18312	18116	18715	18215	78	5540	500	11470	10	1	15637042	2816	22.71	1.73	12	0.58	793.00	10440.00	31850	20230424	-43.45	10150	20231101	77.44	26950	-33.17	20240312	13910	29.48	20240201	31850	-43.45	20230424	10150	77.44	20231101	5.72	N	011500	500	78 억		463367	N	N	1	N	00	N
97	20240415	090244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	-510	5	-2.76	481509760	26701	12.26	18080	18190	17970	24050	12960	18510	18033.06	2.96	0	-2394	19116	18812	18616	18312	18116	18715	18215	78	5540	500	11470	10	1	15637042	2815	22.70	1.72	12	0.17	793.00	10440.00	31850	20230424	-43.49	10150	20231101	77.34	26950	-33.21	20240312	13910	29.40	20240201	31850	-43.49	20230424	10150	77.34	20231101	5.72	N	011500	500	78 억		463367	N	N	1	N	00	N
98	20240412	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	-120	5	-0.64	3989161960	213859	124.49	18680	18920	18420	24200	13050	18630	18653.51	3.09	0	-19099	19223	18926	18733	18436	18243	18830	18340	78	5570	500	11550	10	1	15637042	2894	23.34	1.77	12	1.37	793.00	10440.00	31850	20230424	-41.88	10150	20231101	82.36	26950	-31.32	20240312	13910	33.07	20240201	31850	-41.88	20230424	10150	82.36	20231101	5.68	N	011500	500	78 억		482734	N	N	1	N	00	N
99	20240412	150243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18570	-60	5	-0.32	3769052150	201977	117.57	18680	18920	18420	24200	13050	18630	18660.80	3.09	0	-20374	19223	18926	18733	18436	18243	18830	18340	78	5570	500	11550	10	1	15637042	2904	23.42	1.78	12	1.29	793.00	10440.00	31850	20230424	-41.70	10150	20231101	82.96	26950	-31.09	20240312	13910	33.50	20240201	31850	-41.70	20230424	10150	82.96	20231101	5.68	N	011500	500	78 억		482734	N	N	0	N	00	N
100	20240412	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18440	-190	5	-1.02	3299350610	176617	102.81	18680	18920	18420	24200	13050	18630	18680.82	3.09	0	-24512	19223	18926	18733	18436	18243	18830	18340	78	5570	500	11550	10	1	15637042	2883	23.25	1.77	12	1.13	793.00	10440.00	31850	20230424	-42.10	10150	20231101	81.67	26950	-31.58	20240312	13910	32.57	20240201	31850	-42.10	20230424	10150	81.67	20231101	5.68	N	011500	500	78 억		482734	N	N	0	N	00	N
101	20240412	130242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18540	-90	5	-0.48	2888608570	154403	89.88	18680	18920	18500	24200	13050	18630	18708.24	3.09	0	-25524	19223	18926	18733	18436	18243	18830	18340	78	5570	500	11550	10	1	15637042	2899	23.38	1.78	12	0.99	793.00	10440.00	31850	20230424	-41.79	10150	20231101	82.66	26950	-31.21	20240312	13910	33.29	20240201	31850	-41.79	20230424	10150	82.66	20231101	5.68	N	011500	500	78 억		482734	N	N	0	N	00	N
102	20240412	120243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18660	30	2	0.16	2478480120	132328	77.03	18680	18920	18550	24200	13050	18630	18729.83	3.09	0	-18819	19223	18926	18733	18436	18243	18830	18340	78	5570	500	11550	10	1	15637042	2918	23.53	1.79	12	0.85	793.00	10440.00	31850	20230424	-41.41	10150	20231101	83.84	26950	-30.76	20240312	13910	34.15	20240201	31850	-41.41	20230424	10150	83.84	20231101	5.68	N	011500	500	78 억		482734	N	N	0	N	00	N
103	20240412	110241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18910	280	2	1.50	2089158580	111580	64.95	18680	18920	18550	24200	13050	18630	18723.42	3.09	0	-9566	19223	18926	18733	18436	18243	18830	18340	78	5570	500	11550	10	1	15637042	2957	23.85	1.81	12	0.71	793.00	10440.00	31850	20230424	-40.63	10150	20231101	86.31	26950	-29.83	20240312	13910	35.95	20240201	31850	-40.63	20230424	10150	86.31	20231101	5.68	N	011500	500	78 억		482734	N	N	0	N	00	N
104	20240412	100242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18780	150	2	0.81	1445920360	77432	45.07	18680	18870	18550	24200	13050	18630	18673.42	3.09	0	-324	19223	18926	18733	18436	18243	18830	18340	78	5570	500	11550	10	1	15637042	2937	23.68	1.80	12	0.50	793.00	10440.00	31850	20230424	-41.04	10150	20231101	85.02	26950	-30.32	20240312	13910	35.01	20240201	31850	-41.04	20230424	10150	85.02	20231101	5.68	N	011500	500	78 억		482734	N	N	0	N	00	N
105	20240412	090242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	160	2	0.86	274957990	14672	8.54	18680	18870	18680	24200	13050	18630	18740.34	3.09	0	2287	19223	18926	18733	18436	18243	18830	18340	78	5570	500	11550	10	1	15637042	2938	23.69	1.80	12	0.09	793.00	10440.00	31850	20230424	-41.00	10150	20231101	85.12	26950	-30.28	20240312	13910	35.08	20240201	31850	-41.00	20230424	10150	85.12	20231101	5.68	N	011500	500	78 억		482734	N	N	0	N	00	N
106	20240411	160240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18630	-430	5	-2.26	3152640960	168404	72.07	18850	19030	18540	24750	13350	19060	18720.78	3.21	0	-18934	19613	19336	19063	18786	18513	19475	18925	78	5690	500	11810	10	1	15637042	2913	23.49	1.78	12	1.08	793.00	10440.00	31850	20230424	-41.51	10150	20231101	83.55	26950	-30.87	20240312	13910	33.93	20240201	31850	-41.51	20230424	10150	83.55	20231101	5.77	N	011500	500	78 억		501591	N	N	57	N	00	N
107	20240411	150244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18710	-350	5	-1.84	2917002620	155778	66.66	18850	19030	18540	24750	13350	19060	18725.04	3.21	0	-17602	19613	19336	19063	18786	18513	19475	18925	78	5690	500	11810	10	1	15637042	2926	23.59	1.79	12	1.00	793.00	10440.00	31850	20230424	-41.26	10150	20231101	84.33	26950	-30.58	20240312	13910	34.51	20240201	31850	-41.26	20230424	10150	84.33	20231101	5.77	N	011500	500	78 억		501591	N	N	57	N	00	N
108	20240411	140246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18700	-360	5	-1.89	2652591610	141670	60.63	18850	19030	18540	24750	13350	19060	18723.36	3.21	0	-22742	19613	19336	19063	18786	18513	19475	18925	78	5690	500	11810	10	1	15637042	2924	23.58	1.79	12	0.91	793.00	10440.00	31850	20230424	-41.29	10150	20231101	84.24	26950	-30.61	20240312	13910	34.44	20240201	31850	-41.29	20230424	10150	84.24	20231101	5.77	N	011500	500	78 억		501591	N	N	57	N	00	N
109	20240411	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18670	-390	5	-2.05	2423237160	129396	55.37	18850	19030	18540	24750	13350	19060	18726.88	3.21	0	-24248	19613	19336	19063	18786	18513	19475	18925	78	5690	500	11810	10	1	15637042	2919	23.54	1.79	12	0.83	793.00	10440.00	31850	20230424	-41.38	10150	20231101	83.94	26950	-30.72	20240312	13910	34.22	20240201	31850	-41.38	20230424	10150	83.94	20231101	5.77	N	011500	500	78 억		501591	N	N	57	N	00	N
110	20240411	120242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18630	-430	5	-2.26	2034332570	108480	46.42	18850	19030	18600	24750	13350	19060	18752.61	3.21	0	-24903	19613	19336	19063	18786	18513	19475	18925	78	5690	500	11810	10	1	15637042	2913	23.49	1.78	12	0.69	793.00	10440.00	31850	20230424	-41.51	10150	20231101	83.55	26950	-30.87	20240312	13910	33.93	20240201	31850	-41.51	20230424	10150	83.55	20231101	5.77	N	011500	500	78 억		501591	N	N	57	N	00	N
111	20240411	110240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18660	-400	5	-2.10	1578997220	84052	35.97	18850	19030	18600	24750	13350	19060	18785.43	3.21	0	-17590	19613	19336	19063	18786	18513	19475	18925	78	5690	500	11810	10	1	15637042	2918	23.53	1.79	12	0.54	793.00	10440.00	31850	20230424	-41.41	10150	20231101	83.84	26950	-30.76	20240312	13910	34.15	20240201	31850	-41.41	20230424	10150	83.84	20231101	5.77	N	011500	500	78 억		501591	N	N	57	N	00	N
112	20240411	100242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	-320	5	-1.68	1062377620	56460	24.16	18850	19030	18600	24750	13350	19060	18815.77	3.21	0	-10645	19613	19336	19063	18786	18513	19475	18925	78	5690	500	11810	10	1	15637042	2930	23.63	1.80	12	0.36	793.00	10440.00	31850	20230424	-41.16	10150	20231101	84.63	26950	-30.46	20240312	13910	34.72	20240201	31850	-41.16	20230424	10150	84.63	20231101	5.77	N	011500	500	78 억		501591	N	N	57	N	00	N
113	20240411	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18710	-350	5	-1.84	197329310	10488	4.49	18850	18850	18700	24750	13350	19060	18810.97	3.21	0	-4017	19613	19336	19063	18786	18513	19475	18925	78	5690	500	11810	10	1	15637042	2926	23.59	1.79	12	0.07	793.00	10440.00	31850	20230424	-41.26	10150	20231101	84.33	26950	-30.58	20240312	13910	34.51	20240201	31850	-41.26	20230424	10150	84.33	20231101	5.77	N	011500	500	78 억		501591	N	N	57	N	00	N
114	20240409	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19060	40	2	0.21	4366937190	229018	68.75	19030	19340	18790	24700	13320	19020	19068.48	3.26	0	-6973	19800	19410	18980	18590	18160	19195	18375	78	5680	500	11790	10	1	15637042	2980	24.04	1.83	12	1.46	793.00	10440.00	31850	20230424	-40.16	10150	20231101	87.78	26950	-29.28	20240312	13910	37.02	20240201	31850	-40.16	20230424	10150	87.78	20231101	5.90	N	011500	500	78 억		509925	N	N	57	N	00	N
115	20240409	150239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18950	-70	5	-0.37	3809699070	199791	59.97	19030	19340	18790	24700	13320	19020	19068.81	3.26	0	-3960	19800	19410	18980	18590	18160	19195	18375	78	5680	500	11790	10	1	15637042	2963	23.90	1.82	12	1.28	793.00	10440.00	31850	20230424	-40.50	10150	20231101	86.70	26950	-29.68	20240312	13910	36.23	20240201	31850	-40.50	20230424	10150	86.70	20231101	5.90	N	011500	500	78 억		509925	N	N	0	N	00	N
116	20240409	140241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18960	-60	5	-0.32	3458847360	181213	54.40	19030	19340	18790	24700	13320	19020	19087.78	3.26	0	-9222	19800	19410	18980	18590	18160	19195	18375	78	5680	500	11790	10	1	15637042	2965	23.91	1.82	12	1.16	793.00	10440.00	31850	20230424	-40.47	10150	20231101	86.80	26950	-29.65	20240312	13910	36.30	20240201	31850	-40.47	20230424	10150	86.80	20231101	5.90	N	011500	500	78 억		509925	N	N	0	N	00	N
117	20240409	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18850	-170	5	-0.89	3249849230	170191	51.09	19030	19340	18790	24700	13320	19020	19096.01	3.26	0	-4961	19800	19410	18980	18590	18160	19195	18375	78	5680	500	11790	10	1	15637042	2948	23.77	1.81	12	1.09	793.00	10440.00	31850	20230424	-40.82	10150	20231101	85.71	26950	-30.06	20240312	13910	35.51	20240201	31850	-40.82	20230424	10150	85.71	20231101	5.90	N	011500	500	78 억		509925	N	N	0	N	00	N
118	20240409	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18910	-110	5	-0.58	2950618190	154319	46.32	19030	19340	18790	24700	13320	19020	19121.29	3.26	0	-10012	19800	19410	18980	18590	18160	19195	18375	78	5680	500	11790	10	1	15637042	2957	23.85	1.81	12	0.99	793.00	10440.00	31850	20230424	-40.63	10150	20231101	86.31	26950	-29.83	20240312	13910	35.95	20240201	31850	-40.63	20230424	10150	86.31	20231101	5.90	N	011500	500	78 억		509925	N	N	0	N	00	N
119	20240409	110240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18940	-80	5	-0.42	2624484610	137027	41.13	19030	19340	18910	24700	13320	19020	19154.59	3.26	0	-16465	19800	19410	18980	18590	18160	19195	18375	78	5680	500	11790	10	1	15637042	2962	23.88	1.81	12	0.88	793.00	10440.00	31850	20230424	-40.53	10150	20231101	86.60	26950	-29.72	20240312	13910	36.16	20240201	31850	-40.53	20230424	10150	86.60	20231101	5.90	N	011500	500	78 억		509925	N	N	0	N	00	N
120	20240409	100238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19250	230	2	1.21	1740603450	90575	27.19	19030	19340	19030	24700	13320	19020	19220.75	3.26	0	-2194	19800	19410	18980	18590	18160	19195	18375	78	5680	500	11790	10	1	15637042	3010	24.27	1.84	12	0.58	793.00	10440.00	31850	20230424	-39.56	10150	20231101	89.66	26950	-28.57	20240312	13910	38.39	20240201	31850	-39.56	20230424	10150	89.66	20231101	5.90	N	011500	500	78 억		509925	N	N	0	N	00	N
121	20240409	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19230	210	2	1.10	314359940	16442	4.94	19030	19290	19030	24700	13320	19020	19129.85	3.26	0	6547	19800	19410	18980	18590	18160	19195	18375	78	5680	500	11790	10	1	15637042	3007	24.25	1.84	12	0.11	793.00	10440.00	31850	20230424	-39.62	10150	20231101	89.46	26950	-28.65	20240312	13910	38.25	20240201	31850	-39.62	20230424	10150	89.46	20231101	5.90	N	011500	500	78 억		509925	N	N	0	N	00	N
122	20240408	160239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19020	-250	5	-1.30	6225888560	328888	100.76	19280	19370	18550	25050	13490	19270	18929.43	2.80	0	69959	20083	19676	19383	18976	18683	19530	18830	78	5780	500	11940	10	1	15637042	2974	23.98	1.82	12	2.10	793.00	10440.00	31850	20230424	-40.28	10150	20231101	87.39	26950	-29.42	20240312	13910	36.74	20240201	31850	-40.28	20230424	10150	87.39	20231101	5.88	N	011500	500	78 억		437131	N	N	182	N	00	N
123	20240408	150239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19120	-150	5	-0.78	5832154900	308218	94.43	19280	19370	18550	25050	13490	19270	18921.88	2.80	0	65241	20083	19676	19383	18976	18683	19530	18830	78	5780	500	11940	10	1	15637042	2990	24.11	1.83	12	1.97	793.00	10440.00	31850	20230424	-39.97	10150	20231101	88.37	26950	-29.05	20240312	13910	37.46	20240201	31850	-39.97	20230424	10150	88.37	20231101	5.88	N	011500	500	78 억		437131	N	N	182	N	00	N
124	20240408	140239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19050	-220	5	-1.14	5330504610	281933	86.38	19280	19370	18550	25050	13490	19270	18906.66	2.80	0	55757	20083	19676	19383	18976	18683	19530	18830	78	5780	500	11940	10	1	15637042	2979	24.02	1.82	12	1.80	793.00	10440.00	31850	20230424	-40.19	10150	20231101	87.68	26950	-29.31	20240312	13910	36.95	20240201	31850	-40.19	20230424	10150	87.68	20231101	5.88	N	011500	500	78 억		437131	N	N	182	N	00	N
125	20240408	130239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19120	-150	5	-0.78	4604627260	244054	74.77	19280	19370	18550	25050	13490	19270	18866.82	2.80	0	62137	20083	19676	19383	18976	18683	19530	18830	78	5780	500	11940	10	1	15637042	2990	24.11	1.83	12	1.56	793.00	10440.00	31850	20230424	-39.97	10150	20231101	88.37	26950	-29.05	20240312	13910	37.46	20240201	31850	-39.97	20230424	10150	88.37	20231101	5.88	N	011500	500	78 억		437131	N	N	182	N	00	N
126	20240408	120238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19060	-210	5	-1.09	4066732940	215844	66.13	19280	19370	18550	25050	13490	19270	18840.56	2.80	0	63702	20083	19676	19383	18976	18683	19530	18830	78	5780	500	11940	10	1	15637042	2980	24.04	1.83	12	1.38	793.00	10440.00	31850	20230424	-40.16	10150	20231101	87.78	26950	-29.28	20240312	13910	37.02	20240201	31850	-40.16	20230424	10150	87.78	20231101	5.88	N	011500	500	78 억		437131	N	N	182	N	00	N
127	20240408	110240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18880	-390	5	-2.02	3447255710	183205	56.13	19280	19370	18550	25050	13490	19270	18815.74	2.80	0	60032	20083	19676	19383	18976	18683	19530	18830	78	5780	500	11940	10	1	15637042	2952	23.81	1.81	12	1.17	793.00	10440.00	31850	20230424	-40.72	10150	20231101	86.01	26950	-29.94	20240312	13910	35.73	20240201	31850	-40.72	20230424	10150	86.01	20231101	5.88	N	011500	500	78 억		437131	N	N	182	N	00	N
128	20240408	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	-480	5	-2.49	2647815400	140826	43.15	19280	19370	18550	25050	13490	19270	18801.17	2.80	0	46637	20083	19676	19383	18976	18683	19530	18830	78	5780	500	11940	10	1	15637042	2938	23.69	1.80	12	0.90	793.00	10440.00	31850	20230424	-41.00	10150	20231101	85.12	26950	-30.28	20240312	13910	35.08	20240201	31850	-41.00	20230424	10150	85.12	20231101	5.88	N	011500	500	78 억		437131	N	N	182	N	00	N
129	20240408	090239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19040	-230	5	-1.19	243248990	12694	3.89	19280	19370	19040	25050	13490	19270	19160.27	2.80	0	343	20083	19676	19383	18976	18683	19530	18830	78	5780	500	11940	10	1	15637042	2977	24.01	1.82	12	0.08	793.00	10440.00	31850	20230424	-40.22	10150	20231101	87.59	26950	-29.35	20240312	13910	36.88	20240201	31850	-40.22	20230424	10150	87.59	20231101	5.88	N	011500	500	78 억		437131	N	N	182	N	00	N
130	20240405	160238	57	100.00	KOSPI		화학	N	N	N	N		N	19270	-530	5	-2.68	6035578080	312766	79.63	19440	19790	19090	25700	13860	19800	19297.41	2.17	0	89091	20700	20250	19900	19450	19100	20075	19275	78	5900	500	12270	10	1	15637042	3013	24.30	1.85	12	2.00	793.00	10440.00	31850	20230424	-39.50	10150	20231101	89.85	26950	-28.50	20240312	13910	38.53	20240201	31850	-39.50	20230424	10150	89.85	20231101	5.91	N	011500	500	78 억		339385	N	N	182	N	00	N
131	20240405	150237	57	100.00	KOSPI		화학	N	N	N	N		N	19370	-430	5	-2.17	5612270980	290849	74.05	19440	19790	19090	25700	13860	19800	19296.07	2.17	0	77518	20700	20250	19900	19450	19100	20075	19275	78	5900	500	12270	10	1	15637042	3029	24.43	1.86	12	1.86	793.00	10440.00	31850	20230424	-39.18	10150	20231101	90.84	26950	-28.13	20240312	13910	39.25	20240201	31850	-39.18	20230424	10150	90.84	20231101	5.91	N	011500	500	78 억		339385	N	N	3	N	00	N
132	20240405	140238	57	100.00	KOSPI		화학	N	N	N	N		N	19340	-460	5	-2.32	5052637090	261945	66.69	19440	19790	19090	25700	13860	19800	19288.82	2.17	0	72000	20700	20250	19900	19450	19100	20075	19275	78	5900	500	12270	10	1	15637042	3024	24.39	1.85	12	1.68	793.00	10440.00	31850	20230424	-39.28	10150	20231101	90.54	26950	-28.24	20240312	13910	39.04	20240201	31850	-39.28	20230424	10150	90.54	20231101	5.91	N	011500	500	78 억		339385	N	N	3	N	00	N
133	20240405	130236	57	100.00	KOSPI		화학	N	N	N	N		N	19210	-590	5	-2.98	4363790070	226283	57.61	19440	19790	19090	25700	13860	19800	19284.53	2.17	0	73206	20700	20250	19900	19450	19100	20075	19275	78	5900	500	12270	10	1	15637042	3004	24.22	1.84	12	1.45	793.00	10440.00	31850	20230424	-39.69	10150	20231101	89.26	26950	-28.72	20240312	13910	38.10	20240201	31850	-39.69	20230424	10150	89.26	20231101	5.91	N	011500	500	78 억		339385	N	N	3	N	00	N
134	20240405	120237	57	100.00	KOSPI		화학	N	N	N	N		N	19190	-610	5	-3.08	3825041320	198185	50.46	19440	19790	19090	25700	13860	19800	19300.22	2.17	0	56715	20700	20250	19900	19450	19100	20075	19275	78	5900	500	12270	10	1	15637042	3001	24.20	1.84	12	1.27	793.00	10440.00	31850	20230424	-39.75	10150	20231101	89.06	26950	-28.79	20240312	13910	37.96	20240201	31850	-39.75	20230424	10150	89.06	20231101	5.91	N	011500	500	78 억		339385	N	N	3	N	00	N
135	20240405	110239	57	100.00	KOSPI		화학	N	N	N	N		N	19140	-660	5	-3.33	3275879730	169566	43.17	19440	19790	19090	25700	13860	19800	19319.05	2.17	0	41972	20700	20250	19900	19450	19100	20075	19275	78	5900	500	12270	10	1	15637042	2993	24.14	1.83	12	1.08	793.00	10440.00	31850	20230424	-39.91	10150	20231101	88.57	26950	-28.98	20240312	13910	37.60	20240201	31850	-39.91	20230424	10150	88.57	20231101	5.91	N	011500	500	78 억		339385	N	N	3	N	00	N
136	20240405	100223	57	100.00	KOSPI		화학	N	N	N	N		N	19280	-520	5	-2.63	1962614980	101097	25.74	19440	19790	19250	25700	13860	19800	19412.98	2.17	0	18469	20700	20250	19900	19450	19100	20075	19275	78	5900	500	12270	10	1	15637042	3015	24.31	1.85	12	0.65	793.00	10440.00	31850	20230424	-39.47	10150	20231101	89.95	26950	-28.46	20240312	13910	38.61	20240201	31850	-39.47	20230424	10150	89.95	20231101	5.91	N	011500	500	78 억		339385	N	N	3	N	00	N
137	20240405	090237	57	100.00	KOSPI		화학	N	N	N	N		N	19560	-240	5	-1.21	360267630	18497	4.71	19440	19790	19410	25700	13860	19800	19476.14	2.17	0	6365	20700	20250	19900	19450	19100	20075	19275	78	5900	500	12270	10	1	15637042	3059	24.67	1.87	12	0.12	793.00	10440.00	31850	20230424	-38.59	10150	20231101	92.71	26950	-27.42	20240312	13910	40.62	20240201	31850	-38.59	20230424	10150	92.71	20231101	5.91	N	011500	500	78 억		339385	N	N	3	N	00	N
138	20240404	160235	57	100.00	KOSPI		화학	N	N	N	N		N	19800	-300	5	-1.49	7695423720	386353	76.81	19920	20350	19550	26100	14100	20100	19918.07	2.09	0	11341	21026	20562	20036	19572	19046	20795	19805	78	6000	500	12460	10	1	15637042	3096	24.97	1.90	12	2.47	793.00	10440.00	31850	20230424	-37.83	10150	20231101	95.07	26950	-26.53	20240312	13910	42.34	20240201	31850	-37.83	20230424	10150	95.07	20231101	5.92	N	011500	500	78 억		327104	N	N	3	N	00	N
139	20240404	150236	57	100.00	KOSPI		화학	N	N	N	N		N	19750	-350	5	-1.74	7234863030	363121	72.19	19920	20350	19550	26100	14100	20100	19923.96	2.09	0	772	21026	20562	20036	19572	19046	20795	19805	78	6000	500	12460	10	1	15637042	3088	24.91	1.89	12	2.32	793.00	10440.00	31850	20230424	-37.99	10150	20231101	94.58	26950	-26.72	20240312	13910	41.98	20240201	31850	-37.99	20230424	10150	94.58	20231101	5.92	N	011500	500	78 억		327104	N	N	7	N	00	N
140	20240404	140235	57	100.00	KOSPI		화학	N	N	N	N		N	19840	-260	5	-1.29	6684866720	335285	66.65	19920	20350	19550	26100	14100	20100	19937.71	2.09	0	-4271	21026	20562	20036	19572	19046	20795	19805	78	6000	500	12460	10	1	15637042	3102	25.02	1.90	12	2.14	793.00	10440.00	31850	20230424	-37.71	10150	20231101	95.47	26950	-26.38	20240312	13910	42.63	20240201	31850	-37.71	20230424	10150	95.47	20231101	5.92	N	011500	500	78 억		327104	N	N	7	N	00	N
141	20240404	130235	57	100.00	KOSPI		화학	N	N	N	N		N	19590	-510	5	-2.54	5781055720	289581	57.57	19920	20350	19580	26100	14100	20100	19963.37	2.09	0	-8257	21026	20562	20036	19572	19046	20795	19805	78	6000	500	12460	10	1	15637042	3063	24.70	1.88	12	1.85	793.00	10440.00	31850	20230424	-38.49	10150	20231101	93.00	26950	-27.31	20240312	13910	40.83	20240201	31850	-38.49	20230424	10150	93.00	20231101	5.92	N	011500	500	78 억		327104	N	N	7	N	00	N
142	20240404	120235	57	100.00	KOSPI		화학	N	N	N	N		N	19650	-450	5	-2.24	5179683830	258952	51.48	19920	20350	19630	26100	14100	20100	20002.37	2.09	0	-8780	21026	20562	20036	19572	19046	20795	19805	78	6000	500	12460	10	1	15637042	3073	24.78	1.88	12	1.66	793.00	10440.00	31850	20230424	-38.30	10150	20231101	93.60	26950	-27.09	20240312	13910	41.27	20240201	31850	-38.30	20230424	10150	93.60	20231101	5.92	N	011500	500	78 억		327104	N	N	7	N	00	N
143	20240404	110235	57	100.00	KOSPI		화학	N	N	N	N		N	19880	-220	5	-1.09	4333082340	216132	42.97	19920	20350	19820	26100	14100	20100	20048.24	2.09	0	-5710	21026	20562	20036	19572	19046	20795	19805	78	6000	500	12460	10	1	15637042	3109	25.07	1.90	12	1.38	793.00	10440.00	31850	20230424	-37.58	10150	20231101	95.86	26950	-26.23	20240312	13910	42.92	20240201	31850	-37.58	20230424	10150	95.86	20231101	5.92	N	011500	500	78 억		327104	N	N	7	N	00	N
144	20240404	100234	57	100.00	KOSPI		화학	N	N	N	N		N	20100	0	3	0.00	2829117480	140751	27.98	19920	20350	19920	26100	14100	20100	20100.16	2.09	0	5101	21026	20562	20036	19572	19046	20795	19805	78	6000	500	12460	50	1	15637042	3143	25.35	1.93	12	0.90	793.00	10440.00	31850	20230424	-36.89	10150	20231101	98.03	26950	-25.42	20240312	13910	44.50	20240201	31850	-36.89	20230424	10150	98.03	20231101	5.92	N	011500	500	78 억		327104	N	N	7	N	00	N
145	20240404	090235	57	100.00	KOSPI		화학	N	N	N	N		N	20250	150	2	0.75	389009720	19434	3.86	19920	20250	19920	26100	14100	20100	20015.63	2.09	0	2284	21026	20562	20036	19572	19046	20795	19805	78	6000	500	12460	50	1	15637042	3167	25.54	1.94	12	0.12	793.00	10440.00	31850	20230424	-36.42	10150	20231101	99.51	26950	-24.86	20240312	13910	45.58	20240201	31850	-36.42	20230424	10150	99.51	20231101	5.92	N	011500	500	78 억		327104	N	N	7	N	00	N
146	20240403	160236	57	100.00	KOSPI		화학	N	N	N	N		N	20100	-200	5	-0.99	9855615150	494088	103.73	19880	20500	19510	26350	14250	20300	19946.64	2.37	0	-45694	21566	20932	20516	19882	19466	20725	19675	78	6050	500	12580	50	1	15637042	3143	25.35	1.93	12	3.16	793.00	10440.00	31850	20230424	-36.89	10150	20231101	98.03	26950	-25.42	20240312	13910	44.50	20240201	31850	-36.89	20230424	10150	98.03	20231101	6.00	N	011500	500	78 억		371329	N	N	7	N	00	N
147	20240403	150234	57	100.00	KOSPI		화학	N	N	N	N		N	20150	-150	5	-0.74	9087701750	455900	95.71	19880	20500	19510	26350	14250	20300	19933.48	2.37	0	-34629	21566	20932	20516	19882	19466	20725	19675	78	6050	500	12580	50	1	15637042	3151	25.41	1.93	12	2.92	793.00	10440.00	31850	20230424	-36.73	10150	20231101	98.52	26950	-25.23	20240312	13910	44.86	20240201	31850	-36.73	20230424	10150	98.52	20231101	6.00	N	011500	500	78 억		371329	N	N	26	N	00	N
148	20240403	140233	57	100.00	KOSPI		화학	N	N	N	N		N	19830	-470	5	-2.32	6065986570	306428	64.33	19880	20100	19510	26350	14250	20300	19795.68	2.37	0	20786	21566	20932	20516	19882	19466	20725	19675	78	6050	500	12580	10	1	15637042	3101	25.01	1.90	12	1.96	793.00	10440.00	31850	20230424	-37.74	10150	20231101	95.37	26950	-26.42	20240312	13910	42.56	20240201	31850	-37.74	20230424	10150	95.37	20231101	6.00	N	011500	500	78 억		371329	N	N	26	N	00	N
149	20240403	130232	57	100.00	KOSPI		화학	N	N	N	N		N	19930	-370	5	-1.82	5465246200	276226	57.99	19880	20100	19510	26350	14250	20300	19785.28	2.37	0	22178	21566	20932	20516	19882	19466	20725	19675	78	6050	500	12580	10	1	15637042	3116	25.13	1.91	12	1.77	793.00	10440.00	31850	20230424	-37.43	10150	20231101	96.35	26950	-26.05	20240312	13910	43.28	20240201	31850	-37.43	20230424	10150	96.35	20231101	6.00	N	011500	500	78 억		371329	N	N	26	N	00	N
150	20240403	120234	57	100.00	KOSPI		화학	N	N	N	N		N	19760	-540	5	-2.66	4679683870	236675	49.69	19880	20100	19510	26350	14250	20300	19772.46	2.37	0	17628	21566	20932	20516	19882	19466	20725	19675	78	6050	500	12580	10	1	15637042	3090	24.92	1.89	12	1.51	793.00	10440.00	31850	20230424	-37.96	10150	20231101	94.68	26950	-26.68	20240312	13910	42.06	20240201	31850	-37.96	20230424	10150	94.68	20231101	6.00	N	011500	500	78 억		371329	N	N	26	N	00	N
151	20240403	110234	57	100.00	KOSPI		화학	N	N	N	N		N	19670	-630	5	-3.10	4190346210	211869	44.48	19880	20100	19510	26350	14250	20300	19777.83	2.37	0	11620	21566	20932	20516	19882	19466	20725	19675	78	6050	500	12580	10	1	15637042	3076	24.80	1.88	12	1.35	793.00	10440.00	31850	20230424	-38.24	10150	20231101	93.79	26950	-27.01	20240312	13910	41.41	20240201	31850	-38.24	20230424	10150	93.79	20231101	6.00	N	011500	500	78 억		371329	N	N	26	N	00	N
152	20240403	100234	57	100.00	KOSPI		화학	N	N	N	N		N	19990	-310	5	-1.53	3357242970	169734	35.63	19880	20100	19510	26350	14250	20300	19779.22	2.37	0	19565	21566	20932	20516	19882	19466	20725	19675	78	6050	500	12580	10	1	15637042	3126	25.21	1.91	12	1.09	793.00	10440.00	31850	20230424	-37.24	10150	20231101	96.95	26950	-25.83	20240312	13910	43.71	20240201	31850	-37.24	20230424	10150	96.95	20231101	6.00	N	011500	500	78 억		371329	N	N	26	N	00	N
153	20240403	090234	57	100.00	KOSPI		화학	N	N	N	N		N	19940	-360	5	-1.77	364069470	18326	3.85	19880	19970	19790	26350	14250	20300	19864.59	2.37	0	3564	21566	20932	20516	19882	19466	20725	19675	78	6050	500	12580	10	1	15637042	3118	25.15	1.91	12	0.12	793.00	10440.00	31850	20230424	-37.39	10150	20231101	96.45	26950	-26.01	20240312	13910	43.35	20240201	31850	-37.39	20230424	10150	96.45	20231101	6.00	N	011500	500	78 억		371329	N	N	26	N	00	N
154	20240402	160229	57	100.00	KOSPI		화학	N	N	N	N		N	20300	-700	5	-3.33	9553712500	467478	125.79	20850	21150	20100	27300	14700	21000	20437.34	1.64	0	110599	21566	21282	20966	20682	20366	21425	20825	78	6300	500	13020	50	1	15637042	3174	25.60	1.94	12	2.99	793.00	10440.00	31850	20230424	-36.26	10150	20231101	100.00	26950	-24.68	20240312	13910	45.94	20240201	31850	-36.26	20230424	10150	100.00	20231101	6.04	N	011500	500	78 억		256154	N	N	26	N	00	N
155	20240402	150234	57	100.00	KOSPI		화학	N	N	N	N		N	20350	-650	5	-3.10	8919001200	436222	117.38	20850	21150	20100	27300	14700	21000	20445.98	1.64	0	106502	21566	21282	20966	20682	20366	21425	20825	78	6300	500	13020	50	1	15637042	3182	25.66	1.95	12	2.79	793.00	10440.00	31850	20230424	-36.11	10150	20231101	100.49	26950	-24.49	20240312	13910	46.30	20240201	31850	-36.11	20230424	10150	100.49	20231101	6.04	N	011500	500	78 억		256154	N	N	0	N	00	N
156	20240402	140235	57	100.00	KOSPI		화학	N	N	N	N		N	20200	-800	5	-3.81	7908966500	386236	103.93	20850	21150	20100	27300	14700	21000	20476.99	1.64	0	86488	21566	21282	20966	20682	20366	21425	20825	78	6300	500	13020	50	1	15637042	3159	25.47	1.93	12	2.47	793.00	10440.00	31850	20230424	-36.58	10150	20231101	99.01	26950	-25.05	20240312	13910	45.22	20240201	31850	-36.58	20230424	10150	99.01	20231101	6.04	N	011500	500	78 억		256154	N	N	0	N	00	N
157	20240402	130231	57	100.00	KOSPI		화학	N	N	N	N		N	20450	-550	5	-2.62	5892832550	286668	77.14	20850	21150	20300	27300	14700	21000	20556.25	1.64	0	42476	21566	21282	20966	20682	20366	21425	20825	78	6300	500	13020	50	1	15637042	3198	25.79	1.96	12	1.83	793.00	10440.00	31850	20230424	-35.79	10150	20231101	101.48	26950	-24.12	20240312	13910	47.02	20240201	31850	-35.79	20230424	10150	101.48	20231101	6.04	N	011500	500	78 억		256154	N	N	0	N	00	N
158	20240402	120231	57	100.00	KOSPI		화학	N	N	N	N		N	20450	-550	5	-2.62	5217187700	253531	68.22	20850	21150	20300	27300	14700	21000	20578.06	1.64	0	32536	21566	21282	20966	20682	20366	21425	20825	78	6300	500	13020	50	1	15637042	3198	25.79	1.96	12	1.62	793.00	10440.00	31850	20230424	-35.79	10150	20231101	101.48	26950	-24.12	20240312	13910	47.02	20240201	31850	-35.79	20230424	10150	101.48	20231101	6.04	N	011500	500	78 억		256154	N	N	0	N	00	N
159	20240402	110231	57	100.00	KOSPI		화학	N	N	N	N		N	20400	-600	5	-2.86	4230076450	205131	55.20	20850	21150	20350	27300	14700	21000	20621.29	1.64	0	19721	21566	21282	20966	20682	20366	21425	20825	78	6300	500	13020	50	1	15637042	3190	25.73	1.95	12	1.31	793.00	10440.00	31850	20230424	-35.95	10150	20231101	100.99	26950	-24.30	20240312	13910	46.66	20240201	31850	-35.95	20230424	10150	100.99	20231101	6.04	N	011500	500	78 억		256154	N	N	0	N	00	N
160	20240402	100232	57	100.00	KOSPI		화학	N	N	N	N		N	20600	-400	5	-1.90	3088426250	149388	40.20	20850	21150	20450	27300	14700	21000	20673.79	1.64	0	14297	21566	21282	20966	20682	20366	21425	20825	78	6300	500	13020	50	1	15637042	3221	25.98	1.97	12	0.96	793.00	10440.00	31850	20230424	-35.32	10150	20231101	102.96	26950	-23.56	20240312	13910	48.09	20240201	31850	-35.32	20230424	10150	102.96	20231101	6.04	N	011500	500	78 억		256154	N	N	0	N	00	N
161	20240402	090230	57	100.00	KOSPI		화학	N	N	N	N		N	21100	100	2	0.48	220122200	10531	2.83	20850	21150	20800	27300	14700	21000	20902.03	1.64	0	515	21566	21282	20966	20682	20366	21425	20825	78	6300	500	13020	50	1	15637042	3299	26.61	2.02	12	0.07	793.00	10440.00	31850	20230424	-33.75	10150	20231101	107.88	26950	-21.71	20240312	13910	51.69	20240201	31850	-33.75	20230424	10150	107.88	20231101	6.04	N	011500	500	78 억		256154	N	N	0	N	00	N
162	20240401	160230	57	100.00	KOSPI		화학	N	N	N	N		N	21000	0	3	0.00	7658494150	364635	39.94	20800	21250	20650	27300	14700	21000	21003.20	1.28	0	55056	22600	21800	21200	20400	19800	21500	20100	78	6300	500	13020	50	1	15637042	3284	26.48	2.01	12	2.33	793.00	10440.00	31850	20230424	-34.07	10150	20231101	106.90	26950	-22.08	20240312	13910	50.97	20240201	31850	-34.07	20230424	10150	106.90	20231101	6.27	N	011500	500	78 억		200798	N	N	0	N	00	N
163	20240401	150230	57	100.00	KOSPI		화학	N	N	N	N		N	20950	-50	5	-0.24	7028594100	334562	36.65	20800	21250	20650	27300	14700	21000	21008.36	1.28	0	45308	22600	21800	21200	20400	19800	21500	20100	78	6300	500	13020	50	1	15637042	3276	26.42	2.01	12	2.14	793.00	10440.00	31850	20230424	-34.22	10150	20231101	106.40	26950	-22.26	20240312	13910	50.61	20240201	31850	-34.22	20230424	10150	106.40	20231101	6.27	N	011500	500	78 억		200798	N	N	0	N	00	N
164	20240401	140230	57	100.00	KOSPI		화학	N	N	N	N		N	21050	50	2	0.24	6027729100	286928	31.43	20800	21250	20650	27300	14700	21000	21007.83	1.28	0	42586	22600	21800	21200	20400	19800	21500	20100	78	6300	500	13020	50	1	15637042	3292	26.54	2.02	12	1.83	793.00	10440.00	31850	20230424	-33.91	10150	20231101	107.39	26950	-21.89	20240312	13910	51.33	20240201	31850	-33.91	20230424	10150	107.39	20231101	6.27	N	011500	500	78 억		200798	N	N	0	N	00	N
165	20240401	130230	57	100.00	KOSPI		화학	N	N	N	N		N	21100	100	2	0.48	5508875800	262260	28.73	20800	21250	20650	27300	14700	21000	21005.41	1.28	0	31781	22600	21800	21200	20400	19800	21500	20100	78	6300	500	13020	50	1	15637042	3299	26.61	2.02	12	1.68	793.00	10440.00	31850	20230424	-33.75	10150	20231101	107.88	26950	-21.71	20240312	13910	51.69	20240201	31850	-33.75	20230424	10150	107.88	20231101	6.27	N	011500	500	78 억		200798	N	N	0	N	00	N
166	20240401	120232	57	100.00	KOSPI		화학	N	N	N	N		N	21000	0	3	0.00	4880729200	232323	25.45	20800	21250	20650	27300	14700	21000	21008.40	1.28	0	19949	22600	21800	21200	20400	19800	21500	20100	78	6300	500	13020	50	1	15637042	3284	26.48	2.01	12	1.49	793.00	10440.00	31850	20230424	-34.07	10150	20231101	106.90	26950	-22.08	20240312	13910	50.97	20240201	31850	-34.07	20230424	10150	106.90	20231101	6.27	N	011500	500	78 억		200798	N	N	0	N	00	N
167	20240401	110231	57	100.00	KOSPI		화학	N	N	N	N		N	21000	0	3	0.00	3975507200	189128	20.72	20800	21250	20650	27300	14700	21000	21020.25	1.28	0	8823	22600	21800	21200	20400	19800	21500	20100	78	6300	500	13020	50	1	15637042	3284	26.48	2.01	12	1.21	793.00	10440.00	31850	20230424	-34.07	10150	20231101	106.90	26950	-22.08	20240312	13910	50.97	20240201	31850	-34.07	20230424	10150	106.90	20231101	6.27	N	011500	500	78 억		200798	N	N	0	N	00	N
168	20240401	100229	57	100.00	KOSPI		화학	N	N	N	N		N	21150	150	2	0.71	2961202450	141175	15.46	20800	21250	20650	27300	14700	21000	20975.31	1.28	0	10187	22600	21800	21200	20400	19800	21500	20100	78	6300	500	13020	50	1	15637042	3307	26.67	2.03	12	0.90	793.00	10440.00	31850	20230424	-33.59	10150	20231101	108.37	26950	-21.52	20240312	13910	52.05	20240201	31850	-33.59	20230424	10150	108.37	20231101	6.27	N	011500	500	78 억		200798	N	N	0	N	00	N
169	20240401	090229	57	100.00	KOSPI		화학	N	N	N	N		N	20950	-50	5	-0.24	332857900	15985	1.75	20800	20950	20750	27300	14700	21000	20816.96	1.28	0	2594	22600	21800	21200	20400	19800	21500	20100	78	6300	500	13020	50	1	15637042	3276	26.42	2.01	12	0.10	793.00	10440.00	31850	20230424	-34.22	10150	20231101	106.40	26950	-22.26	20240312	13910	50.61	20240201	31850	-34.22	20230424	10150	106.40	20231101	6.27	N	011500	500	78 억		200798	N	N	0	N	00	N