KissMeData/163560/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	160920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8280	-80	5	-0.96	8565607220	990323	990.92	8530	8920	8250	10860	5860	8360	8650.10	4.06	0	-68921	8526	8442	8316	8232	8106	8485	8275	70	2500	500	5510	10	1	13900000	1151	12.02	0.52	12	7.12	689.00	15848.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	3.23	N	163560	500	69 억		563875	N	N	0	N	00	N
3	20240430	150932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8350	-10	5	-0.12	8411540990	971771	972.35	8530	8920	8250	10860	5860	8360	8655.89	4.06	0	-73832	8526	8442	8316	8232	8106	8485	8275	70	2500	500	5510	10	1	13900000	1161	12.12	0.53	12	6.99	689.00	15848.00	11180	20240228	-25.31	5700	20231019	46.49	11180	-25.31	20240228	6110	36.66	20240126	11180	-25.31	20240228	5700	46.49	20231019	3.23	N	163560	500	69 억		563875	N	N	0	N	00	N
4	20240430	140931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8420	60	2	0.72	7786291590	896759	897.30	8530	8920	8330	10860	5860	8360	8682.70	4.06	0	-93453	8526	8442	8316	8232	8106	8485	8275	70	2500	500	5510	10	1	13900000	1170	12.22	0.53	12	6.45	689.00	15848.00	11180	20240228	-24.69	5700	20231019	47.72	11180	-24.69	20240228	6110	37.81	20240126	11180	-24.69	20240228	5700	47.72	20231019	3.23	N	163560	500	69 억		563875	N	N	0	N	00	N
5	20240430	130929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8620	260	2	3.11	7054458550	810578	811.06	8530	8920	8410	10860	5860	8360	8703.00	4.06	0	-103073	8526	8442	8316	8232	8106	8485	8275	70	2500	500	5510	10	1	13900000	1198	12.51	0.54	12	5.83	689.00	15848.00	11180	20240228	-22.90	5700	20231019	51.23	11180	-22.90	20240228	6110	41.08	20240126	11180	-22.90	20240228	5700	51.23	20231019	3.23	N	163560	500	69 억		563875	N	N	0	N	00	N
6	20240430	120930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8600	240	2	2.87	6584959850	756207	756.66	8530	8920	8410	10860	5860	8360	8707.88	4.06	0	-103974	8526	8442	8316	8232	8106	8485	8275	70	2500	500	5510	10	1	13900000	1195	12.48	0.54	12	5.44	689.00	15848.00	11180	20240228	-23.08	5700	20231019	50.88	11180	-23.08	20240228	6110	40.75	20240126	11180	-23.08	20240228	5700	50.88	20231019	3.23	N	163560	500	69 억		563875	N	N	0	N	00	N
7	20240430	110926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8640	280	2	3.35	6268257150	719379	719.81	8530	8920	8410	10860	5860	8360	8713.43	4.06	0	-104733	8526	8442	8316	8232	8106	8485	8275	70	2500	500	5510	10	1	13900000	1201	12.54	0.55	12	5.18	689.00	15848.00	11180	20240228	-22.72	5700	20231019	51.58	11180	-22.72	20240228	6110	41.41	20240126	11180	-22.72	20240228	5700	51.58	20231019	3.23	N	163560	500	69 억		563875	N	N	0	N	00	N
8	20240430	100927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8640	280	2	3.35	4933041260	565480	565.82	8530	8920	8410	10860	5860	8360	8723.64	4.06	0	-94884	8526	8442	8316	8232	8106	8485	8275	70	2500	500	5510	10	1	13900000	1201	12.54	0.55	12	4.07	689.00	15848.00	11180	20240228	-22.72	5700	20231019	51.58	11180	-22.72	20240228	6110	41.41	20240126	11180	-22.72	20240228	5700	51.58	20231019	3.23	N	163560	500	69 억		563875	N	N	0	N	00	N
9	20240430	090937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	320	2	3.83	1226772950	142381	142.47	8530	8780	8410	10860	5860	8360	8616.13	4.06	0	-33441	8526	8442	8316	8232	8106	8485	8275	70	2500	500	5510	10	1	13900000	1207	12.60	0.55	12	1.02	689.00	15848.00	11180	20240228	-22.36	5700	20231019	52.28	11180	-22.36	20240228	6110	42.06	20240126	11180	-22.36	20240228	5700	52.28	20231019	3.23	N	163560	500	69 억		563875	N	N	0	N	00	N
10	20240429	160916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8360	170	2	2.08	816601060	98141	119.94	8270	8400	8190	10640	5740	8190	8320.59	4.02	0	5263	8370	8280	8180	8090	7990	8325	8135	70	2450	500	5400	10	1	13900000	1162	12.13	0.53	12	0.71	689.00	15848.00	11180	20240228	-25.22	5700	20231019	46.67	11180	-25.22	20240228	6110	36.82	20240126	11180	-25.22	20240228	5700	46.67	20231019	3.27	N	163560	500	69 억		558419	N	N	4	N	00	N
11	20240429	150927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8330	140	2	1.71	718691770	86403	105.59	8270	8400	8190	10640	5740	8190	8317.90	4.02	0	6121	8370	8280	8180	8090	7990	8325	8135	70	2450	500	5400	10	1	13900000	1158	12.09	0.53	12	0.62	689.00	15848.00	11180	20240228	-25.49	5700	20231019	46.14	11180	-25.49	20240228	6110	36.33	20240126	11180	-25.49	20240228	5700	46.14	20231019	3.27	N	163560	500	69 억		558419	N	N	4	N	00	N
12	20240429	140851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8300	110	2	1.34	656252350	78892	96.41	8270	8400	8190	10640	5740	8190	8318.36	4.02	0	5794	8370	8280	8180	8090	7990	8325	8135	70	2450	500	5400	10	1	13900000	1154	12.05	0.52	12	0.57	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.27	N	163560	500	69 억		558419	N	N	4	N	00	N
13	20240429	130926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8310	120	2	1.47	601411670	72279	88.33	8270	8400	8190	10640	5740	8190	8320.70	4.02	0	6772	8370	8280	8180	8090	7990	8325	8135	70	2450	500	5400	10	1	13900000	1155	12.06	0.52	12	0.52	689.00	15848.00	11180	20240228	-25.67	5700	20231019	45.79	11180	-25.67	20240228	6110	36.01	20240126	11180	-25.67	20240228	5700	45.79	20231019	3.27	N	163560	500	69 억		558419	N	N	4	N	00	N
14	20240429	120926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8330	140	2	1.71	548724420	65938	80.58	8270	8400	8190	10640	5740	8190	8321.82	4.02	0	3588	8370	8280	8180	8090	7990	8325	8135	70	2450	500	5400	10	1	13900000	1158	12.09	0.53	12	0.47	689.00	15848.00	11180	20240228	-25.49	5700	20231019	46.14	11180	-25.49	20240228	6110	36.33	20240126	11180	-25.49	20240228	5700	46.14	20231019	3.27	N	163560	500	69 억		558419	N	N	4	N	00	N
15	20240429	110900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8350	160	2	1.95	500020820	60094	73.44	8270	8400	8190	10640	5740	8190	8320.64	4.02	0	3609	8370	8280	8180	8090	7990	8325	8135	70	2450	500	5400	10	1	13900000	1161	12.12	0.53	12	0.43	689.00	15848.00	11180	20240228	-25.31	5700	20231019	46.49	11180	-25.31	20240228	6110	36.66	20240126	11180	-25.31	20240228	5700	46.49	20231019	3.27	N	163560	500	69 억		558419	N	N	4	N	00	N
16	20240429	100925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8340	150	2	1.83	399137560	47981	58.64	8270	8400	8190	10640	5740	8190	8318.66	4.02	0	5739	8370	8280	8180	8090	7990	8325	8135	70	2450	500	5400	10	1	13900000	1159	12.10	0.53	12	0.35	689.00	15848.00	11180	20240228	-25.40	5700	20231019	46.32	11180	-25.40	20240228	6110	36.50	20240126	11180	-25.40	20240228	5700	46.32	20231019	3.27	N	163560	500	69 억		558419	N	N	4	N	00	N
17	20240429	090925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8260	70	2	0.85	57489410	6982	8.53	8270	8280	8190	10640	5740	8190	8233.95	4.02	0	-3367	8370	8280	8180	8090	7990	8325	8135	70	2450	500	5400	10	1	13900000	1148	11.99	0.52	12	0.05	689.00	15848.00	11180	20240228	-26.12	5700	20231019	44.91	11180	-26.12	20240228	6110	35.19	20240126	11180	-26.12	20240228	5700	44.91	20231019	3.27	N	163560	500	69 억		558419	N	N	4	N	00	N
18	20240426	160922	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8190	110	2	1.36	650647570	79463	85.98	8080	8270	8080	10500	5660	8080	8188.05	3.99	0	2376	8326	8202	8116	7992	7906	8160	7950	70	2420	500	5330	10	1	13900000	1138	11.89	0.52	12	0.57	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	3.25	N	163560	500	69 억		555269	N	N	4	N	00	N
19	20240426	150922	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8180	100	2	1.24	571421790	69779	75.50	8080	8270	8080	10500	5660	8080	8189.02	3.99	0	1162	8326	8202	8116	7992	7906	8160	7950	70	2420	500	5330	10	1	13900000	1137	11.87	0.52	12	0.50	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.25	N	163560	500	69 억		555269	N	N	0	N	00	N
20	20240426	140920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8190	110	2	1.36	517147390	63140	68.32	8080	8270	8080	10500	5660	8080	8190.49	3.99	0	572	8326	8202	8116	7992	7906	8160	7950	70	2420	500	5330	10	1	13900000	1138	11.89	0.52	12	0.45	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	3.25	N	163560	500	69 억		555269	N	N	0	N	00	N
21	20240426	130923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8170	90	2	1.11	466820140	56977	61.65	8080	8270	8080	10500	5660	8080	8193.13	3.99	0	1195	8326	8202	8116	7992	7906	8160	7950	70	2420	500	5330	10	1	13900000	1136	11.86	0.52	12	0.41	689.00	15848.00	11180	20240228	-26.92	5700	20231019	43.33	11180	-26.92	20240228	6110	33.72	20240126	11180	-26.92	20240228	5700	43.33	20231019	3.25	N	163560	500	69 억		555269	N	N	0	N	00	N
22	20240426	120919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8200	120	2	1.49	427837680	52216	56.50	8080	8270	8080	10500	5660	8080	8193.61	3.99	0	213	8326	8202	8116	7992	7906	8160	7950	70	2420	500	5330	10	1	13900000	1140	11.90	0.52	12	0.38	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	3.25	N	163560	500	69 억		555269	N	N	0	N	00	N
23	20240426	110919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8180	100	2	1.24	383762070	46831	50.67	8080	8270	8080	10500	5660	8080	8194.62	3.99	0	-97	8326	8202	8116	7992	7906	8160	7950	70	2420	500	5330	10	1	13900000	1137	11.87	0.52	12	0.34	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.25	N	163560	500	69 억		555269	N	N	0	N	00	N
24	20240426	100919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	140	2	1.73	310281610	37877	40.98	8080	8270	8080	10500	5660	8080	8191.82	3.99	0	-1544	8326	8202	8116	7992	7906	8160	7950	70	2420	500	5330	10	1	13900000	1143	11.93	0.52	12	0.27	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.25	N	163560	500	69 억		555269	N	N	0	N	00	N
25	20240426	090924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8200	120	2	1.49	84743940	10391	11.24	8080	8200	8080	10500	5660	8080	8155.51	3.99	0	1120	8326	8202	8116	7992	7906	8160	7950	70	2420	500	5330	10	1	13900000	1140	11.90	0.52	12	0.07	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	3.25	N	163560	500	69 억		555269	N	N	0	N	00	N
26	20240425	160915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8080	-160	5	-1.94	732093760	90115	55.66	8230	8240	8030	10710	5770	8240	8124.20	3.90	0	14705	8540	8390	8250	8100	7960	8465	8175	70	2470	500	5430	10	1	13900000	1123	11.73	0.51	12	0.65	689.00	15848.00	11180	20240228	-27.73	5700	20231019	41.75	11180	-27.73	20240228	6110	32.24	20240126	11180	-27.73	20240228	5700	41.75	20231019	3.29	N	163560	500	69 억		541839	N	N	0	N	00	N
27	20240425	150920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8130	-110	5	-1.33	634288990	77990	48.17	8230	8240	8050	10710	5770	8240	8132.91	3.90	0	11182	8540	8390	8250	8100	7960	8465	8175	70	2470	500	5430	10	1	13900000	1130	11.80	0.51	12	0.56	689.00	15848.00	11180	20240228	-27.28	5700	20231019	42.63	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	5700	42.63	20231019	3.29	N	163560	500	69 억		541839	N	N	0	N	00	N
28	20240425	140917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8160	-80	5	-0.97	561594690	69013	42.63	8230	8240	8050	10710	5770	8240	8137.48	3.90	0	8509	8540	8390	8250	8100	7960	8465	8175	70	2470	500	5430	10	1	13900000	1134	11.84	0.51	12	0.50	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	3.29	N	163560	500	69 억		541839	N	N	0	N	00	N
29	20240425	130918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8120	-120	5	-1.46	510414040	62721	38.74	8230	8240	8050	10710	5770	8240	8137.80	3.90	0	6981	8540	8390	8250	8100	7960	8465	8175	70	2470	500	5430	10	1	13900000	1129	11.79	0.51	12	0.45	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.29	N	163560	500	69 억		541839	N	N	0	N	00	N
30	20240425	120915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8120	-120	5	-1.46	395227550	48471	29.94	8230	8240	8110	10710	5770	8240	8153.85	3.90	0	4186	8540	8390	8250	8100	7960	8465	8175	70	2470	500	5430	10	1	13900000	1129	11.79	0.51	12	0.35	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.29	N	163560	500	69 억		541839	N	N	0	N	00	N
31	20240425	110916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8150	-90	5	-1.09	336905950	41299	25.51	8230	8240	8110	10710	5770	8240	8157.67	3.90	0	6614	8540	8390	8250	8100	7960	8465	8175	70	2470	500	5430	10	1	13900000	1133	11.83	0.51	12	0.30	689.00	15848.00	11180	20240228	-27.10	5700	20231019	42.98	11180	-27.10	20240228	6110	33.39	20240126	11180	-27.10	20240228	5700	42.98	20231019	3.29	N	163560	500	69 억		541839	N	N	0	N	00	N
32	20240425	100916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8190	-50	5	-0.61	247588730	30316	18.73	8230	8240	8140	10710	5770	8240	8166.87	3.90	0	5425	8540	8390	8250	8100	7960	8465	8175	70	2470	500	5430	10	1	13900000	1138	11.89	0.52	12	0.22	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	3.29	N	163560	500	69 억		541839	N	N	0	N	00	N
33	20240425	090919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8190	-50	5	-0.61	119870320	14681	9.07	8230	8240	8140	10710	5770	8240	8164.85	3.90	0	4953	8540	8390	8250	8100	7960	8465	8175	70	2470	500	5430	10	1	13900000	1138	11.89	0.52	12	0.11	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	3.29	N	163560	500	69 억		541839	N	N	0	N	00	N
34	20240424	160859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8240	110	2	1.35	1293871310	156905	109.32	8110	8400	8110	10560	5700	8130	8246.26	3.98	0	-11211	8443	8286	8143	7986	7843	8365	8065	70	2430	500	5360	10	1	13900000	1145	11.96	0.52	12	1.13	689.00	15848.00	11180	20240228	-26.30	5700	20231019	44.56	11180	-26.30	20240228	6110	34.86	20240126	11180	-26.30	20240228	5700	44.56	20231019	3.20	N	163560	500	69 억		553573	N	N	0	N	00	N
35	20240424	150915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	120	2	1.48	1166049210	141391	98.51	8110	8400	8110	10560	5700	8130	8246.98	3.98	0	-9982	8443	8286	8143	7986	7843	8365	8065	70	2430	500	5360	10	1	13900000	1147	11.97	0.52	12	1.02	689.00	15848.00	11180	20240228	-26.21	5700	20231019	44.74	11180	-26.21	20240228	6110	35.02	20240126	11180	-26.21	20240228	5700	44.74	20231019	3.20	N	163560	500	69 억		553573	N	N	0	N	00	N
36	20240424	140914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8260	130	2	1.60	1023144120	124125	86.48	8110	8400	8110	10560	5700	8130	8242.85	3.98	0	-3826	8443	8286	8143	7986	7843	8365	8065	70	2430	500	5360	10	1	13900000	1148	11.99	0.52	12	0.89	689.00	15848.00	11180	20240228	-26.12	5700	20231019	44.91	11180	-26.12	20240228	6110	35.19	20240126	11180	-26.12	20240228	5700	44.91	20231019	3.20	N	163560	500	69 억		553573	N	N	0	N	00	N
37	20240424	130917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8290	160	2	1.97	927316190	112545	78.41	8110	8400	8110	10560	5700	8130	8239.51	3.98	0	-4416	8443	8286	8143	7986	7843	8365	8065	70	2430	500	5360	10	1	13900000	1152	12.03	0.52	12	0.81	689.00	15848.00	11180	20240228	-25.85	5700	20231019	45.44	11180	-25.85	20240228	6110	35.68	20240126	11180	-25.85	20240228	5700	45.44	20231019	3.20	N	163560	500	69 억		553573	N	N	0	N	00	N
38	20240424	120913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8280	150	2	1.85	838705330	101810	70.93	8110	8400	8110	10560	5700	8130	8237.95	3.98	0	-8346	8443	8286	8143	7986	7843	8365	8065	70	2430	500	5360	10	1	13900000	1151	12.02	0.52	12	0.73	689.00	15848.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	3.20	N	163560	500	69 억		553573	N	N	0	N	00	N
39	20240424	110912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8210	80	2	0.98	368049940	44951	31.32	8110	8250	8110	10560	5700	8130	8187.80	3.98	0	2127	8443	8286	8143	7986	7843	8365	8065	70	2430	500	5360	10	1	13900000	1141	11.92	0.52	12	0.32	689.00	15848.00	11180	20240228	-26.57	5700	20231019	44.04	11180	-26.57	20240228	6110	34.37	20240126	11180	-26.57	20240228	5700	44.04	20231019	3.20	N	163560	500	69 억		553573	N	N	0	N	00	N
40	20240424	100910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8210	80	2	0.98	263340550	32162	22.41	8110	8250	8110	10560	5700	8130	8187.94	3.98	0	1062	8443	8286	8143	7986	7843	8365	8065	70	2430	500	5360	10	1	13900000	1141	11.92	0.52	12	0.23	689.00	15848.00	11180	20240228	-26.57	5700	20231019	44.04	11180	-26.57	20240228	6110	34.37	20240126	11180	-26.57	20240228	5700	44.04	20231019	3.20	N	163560	500	69 억		553573	N	N	0	N	00	N
41	20240424	090913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8170	40	2	0.49	78199000	9594	6.68	8110	8210	8110	10560	5700	8130	8150.82	3.98	0	2091	8443	8286	8143	7986	7843	8365	8065	70	2430	500	5360	10	1	13900000	1136	11.86	0.52	12	0.07	689.00	15848.00	11180	20240228	-26.92	5700	20231019	43.33	11180	-26.92	20240228	6110	33.72	20240126	11180	-26.92	20240228	5700	43.33	20231019	3.20	N	163560	500	69 억		553573	N	N	0	N	00	N
42	20240423	160848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8130	120	2	1.50	1146063980	141196	97.72	8090	8300	8000	10410	5610	8010	8121.17	3.91	0	10523	8276	8142	8026	7892	7776	8210	7960	70	2400	500	5280	10	1	13900000	1130	11.80	0.51	12	1.02	689.00	15848.00	11180	20240228	-27.28	5700	20231019	42.63	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	5700	42.63	20231019	3.11	N	163560	500	69 억		543825	N	N	0	N	00	N
43	20240423	150909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8110	100	2	1.25	1063323420	131002	90.66	8090	8300	8000	10410	5610	8010	8121.55	3.91	0	7474	8276	8142	8026	7892	7776	8210	7960	70	2400	500	5280	10	1	13900000	1127	11.77	0.51	12	0.94	689.00	15848.00	11180	20240228	-27.46	5700	20231019	42.28	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	5700	42.28	20231019	3.11	N	163560	500	69 억		543825	N	N	0	N	00	N
44	20240423	140909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8070	60	2	0.75	916480010	112773	78.05	8090	8300	8000	10410	5610	8010	8132.78	3.91	0	-2238	8276	8142	8026	7892	7776	8210	7960	70	2400	500	5280	10	1	13900000	1122	11.71	0.51	12	0.81	689.00	15848.00	11180	20240228	-27.82	5700	20231019	41.58	11180	-27.82	20240228	6110	32.08	20240126	11180	-27.82	20240228	5700	41.58	20231019	3.11	N	163560	500	69 억		543825	N	N	0	N	00	N
45	20240423	130906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	20	2	0.25	840542050	103359	71.53	8090	8300	8000	10410	5610	8010	8139.16	3.91	0	-1515	8276	8142	8026	7892	7776	8210	7960	70	2400	500	5280	10	1	13900000	1116	11.65	0.51	12	0.74	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	3.11	N	163560	500	69 억		543825	N	N	0	N	00	N
46	20240423	120907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8040	30	2	0.37	783627220	96285	66.64	8090	8300	8000	10410	5610	8010	8146.44	3.91	0	-861	8276	8142	8026	7892	7776	8210	7960	70	2400	500	5280	10	1	13900000	1118	11.67	0.51	12	0.69	689.00	15848.00	11180	20240228	-28.09	5700	20231019	41.05	11180	-28.09	20240228	6110	31.59	20240126	11180	-28.09	20240228	5700	41.05	20231019	3.11	N	163560	500	69 억		543825	N	N	0	N	00	N
47	20240423	110908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	20	2	0.25	746892360	91702	63.47	8090	8300	8000	10410	5610	8010	8153.41	3.91	0	-418	8276	8142	8026	7892	7776	8210	7960	70	2400	500	5280	10	1	13900000	1116	11.65	0.51	12	0.66	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	3.11	N	163560	500	69 억		543825	N	N	0	N	00	N
48	20240423	100906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8110	100	2	1.25	526291970	64345	44.53	8090	8300	8090	10410	5610	8010	8195.10	3.91	0	7193	8276	8142	8026	7892	7776	8210	7960	70	2400	500	5280	10	1	13900000	1127	11.77	0.51	12	0.46	689.00	15848.00	11180	20240228	-27.46	5700	20231019	42.28	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	5700	42.28	20231019	3.11	N	163560	500	69 억		543825	N	N	0	N	00	N
49	20240423	090907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	210	2	2.62	195360870	23984	16.60	8090	8260	8090	10410	5610	8010	8185.97	3.91	0	5939	8276	8142	8026	7892	7776	8210	7960	70	2400	500	5280	10	1	13900000	1143	11.93	0.52	12	0.17	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.11	N	163560	500	69 억		543825	N	N	0	N	00	N
50	20240422	160904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8010	60	2	0.75	1158571810	143703	62.04	7940	8160	7910	10330	5570	7950	8064.58	3.82	0	12049	8636	8292	8046	7702	7456	8170	7580	70	2380	500	5240	10	1	13900000	1113	11.63	0.51	12	1.03	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	3.25	N	163560	500	69 억		531071	N	N	0	N	00	N
51	20240422	150903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8120	170	2	2.14	963886760	119464	51.58	7940	8160	7910	10330	5570	7950	8069.03	3.82	0	8498	8636	8292	8046	7702	7456	8170	7580	70	2380	500	5240	10	1	13900000	1129	11.79	0.51	12	0.86	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.25	N	163560	500	69 억		531071	N	N	0	N	00	N
52	20240422	140904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8090	140	2	1.76	789131620	97953	42.29	7940	8140	7910	10330	5570	7950	8056.89	3.82	0	6514	8636	8292	8046	7702	7456	8170	7580	70	2380	500	5240	10	1	13900000	1125	11.74	0.51	12	0.70	689.00	15848.00	11180	20240228	-27.64	5700	20231019	41.93	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	5700	41.93	20231019	3.25	N	163560	500	69 억		531071	N	N	0	N	00	N
53	20240422	130901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	150	2	1.89	687606930	85434	36.88	7940	8140	7910	10330	5570	7950	8049.10	3.82	0	5513	8636	8292	8046	7702	7456	8170	7580	70	2380	500	5240	10	1	13900000	1126	11.76	0.51	12	0.61	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.25	N	163560	500	69 억		531071	N	N	0	N	00	N
54	20240422	120900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8110	160	2	2.01	577905350	71804	31.00	7940	8140	7910	10330	5570	7950	8049.21	3.82	0	12395	8636	8292	8046	7702	7456	8170	7580	70	2380	500	5240	10	1	13900000	1127	11.77	0.51	12	0.52	689.00	15848.00	11180	20240228	-27.46	5700	20231019	42.28	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	5700	42.28	20231019	3.25	N	163560	500	69 억		531071	N	N	0	N	00	N
55	20240422	110901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8050	100	2	1.26	519628420	64590	27.89	7940	8140	7910	10330	5570	7950	8045.93	3.82	0	11708	8636	8292	8046	7702	7456	8170	7580	70	2380	500	5240	10	1	13900000	1119	11.68	0.51	12	0.46	689.00	15848.00	11180	20240228	-28.00	5700	20231019	41.23	11180	-28.00	20240228	6110	31.75	20240126	11180	-28.00	20240228	5700	41.23	20231019	3.25	N	163560	500	69 억		531071	N	N	0	N	00	N
56	20240422	100902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8130	180	2	2.26	367666580	45748	19.75	7940	8140	7910	10330	5570	7950	8037.94	3.82	0	10586	8636	8292	8046	7702	7456	8170	7580	70	2380	500	5240	10	1	13900000	1130	11.80	0.51	12	0.33	689.00	15848.00	11180	20240228	-27.28	5700	20231019	42.63	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	5700	42.63	20231019	3.25	N	163560	500	69 억		531071	N	N	0	N	00	N
57	20240422	090902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	80	2	1.01	94213010	11823	5.10	7940	8030	7910	10330	5570	7950	7969.63	3.82	0	2846	8636	8292	8046	7702	7456	8170	7580	70	2380	500	5240	10	1	13900000	1116	11.65	0.51	12	0.09	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	3.25	N	163560	500	69 억		531071	N	N	0	N	00	N
58	20240419	160821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-380	5	-4.56	1829299800	227572	62.77	8230	8390	7800	10820	5840	8330	8038.61	3.57	0	34079	8710	8520	8230	8040	7750	8615	8135	70	2490	500	5490	10	1	13900000	1105	11.54	0.50	12	1.64	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	3.27	N	163560	500	69 억		496754	N	N	0	N	00	N
59	20240419	150829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	-330	5	-3.96	1600956490	198883	54.86	8230	8390	7800	10820	5840	8330	8048.32	3.57	0	24783	8710	8520	8230	8040	7750	8615	8135	70	2490	500	5490	10	1	13900000	1112	11.61	0.50	12	1.43	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	3.27	N	163560	500	69 억		496754	N	N	0	N	00	N
60	20240419	140821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8050	-280	5	-3.36	1456509400	180812	49.87	8230	8390	7800	10820	5840	8330	8053.85	3.57	0	17351	8710	8520	8230	8040	7750	8615	8135	70	2490	500	5490	10	1	13900000	1119	11.68	0.51	12	1.30	689.00	15848.00	11180	20240228	-28.00	5700	20231019	41.23	11180	-28.00	20240228	6110	31.75	20240126	11180	-28.00	20240228	5700	41.23	20231019	3.27	N	163560	500	69 억		496754	N	N	0	N	00	N
61	20240419	130822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	-310	5	-3.72	1276531320	158424	43.70	8230	8390	7800	10820	5840	8330	8055.95	3.57	0	13345	8710	8520	8230	8040	7750	8615	8135	70	2490	500	5490	10	1	13900000	1115	11.64	0.51	12	1.14	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	3.27	N	163560	500	69 억		496754	N	N	0	N	00	N
62	20240419	120819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	-360	5	-4.32	1175128010	145716	40.19	8230	8390	7800	10820	5840	8330	8062.67	3.57	0	10971	8710	8520	8230	8040	7750	8615	8135	70	2490	500	5490	10	1	13900000	1108	11.57	0.50	12	1.05	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	3.27	N	163560	500	69 억		496754	N	N	0	N	00	N
63	20240419	110829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	-370	5	-4.44	885497610	109063	30.08	8230	8390	7930	10820	5840	8330	8117.18	3.57	0	-3221	8710	8520	8230	8040	7750	8615	8135	70	2490	500	5490	10	1	13900000	1106	11.55	0.50	12	0.78	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.27	N	163560	500	69 억		496754	N	N	0	N	00	N
64	20240419	100826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8190	-140	5	-1.68	437427360	53277	14.70	8230	8390	8120	10820	5840	8330	8208.14	3.57	0	-2948	8710	8520	8230	8040	7750	8615	8135	70	2490	500	5490	10	1	13900000	1138	11.89	0.52	12	0.38	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	3.27	N	163560	500	69 억		496754	N	N	0	N	00	N
65	20240419	090818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	-80	5	-0.96	183468050	22231	6.13	8230	8390	8190	10820	5840	8330	8249.15	3.57	0	-2848	8710	8520	8230	8040	7750	8615	8135	70	2490	500	5490	10	1	13900000	1147	11.97	0.52	12	0.16	689.00	15848.00	11180	20240228	-26.21	5700	20231019	44.74	11180	-26.21	20240228	6110	35.02	20240126	11180	-26.21	20240228	5700	44.74	20231019	3.27	N	163560	500	69 억		496754	N	N	0	N	00	N
66	20240418	160819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8330	340	2	4.26	2974520060	359222	114.75	7990	8420	7940	10380	5600	7990	8280.53	2.78	0	110081	8403	8196	8063	7856	7723	8130	7790	70	2390	500	5270	10	1	13900000	1158	12.09	0.53	12	2.58	689.00	15848.00	11180	20240228	-25.49	5700	20231019	46.14	11180	-25.49	20240228	6110	36.33	20240126	11180	-25.49	20240228	5700	46.14	20231019	3.63	N	163560	500	69 억		386584	N	N	0	N	00	N
67	20240418	150818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8300	310	2	3.88	2818363700	340433	108.75	7990	8420	7940	10380	5600	7990	8278.92	2.78	0	107061	8403	8196	8063	7856	7723	8130	7790	70	2390	500	5270	10	1	13900000	1154	12.05	0.52	12	2.45	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.63	N	163560	500	69 억		386584	N	N	0	N	00	N
68	20240418	140824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8260	270	2	3.38	2635080700	318294	101.67	7990	8420	7940	10380	5600	7990	8278.93	2.78	0	98649	8403	8196	8063	7856	7723	8130	7790	70	2390	500	5270	10	1	13900000	1148	11.99	0.52	12	2.29	689.00	15848.00	11180	20240228	-26.12	5700	20231019	44.91	11180	-26.12	20240228	6110	35.19	20240126	11180	-26.12	20240228	5700	44.91	20231019	3.63	N	163560	500	69 억		386584	N	N	0	N	00	N
69	20240418	130818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	280	2	3.50	2462219980	297363	94.99	7990	8420	7940	10380	5600	7990	8280.37	2.78	0	90075	8403	8196	8063	7856	7723	8130	7790	70	2390	500	5270	10	1	13900000	1150	12.00	0.52	12	2.14	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	3.63	N	163560	500	69 억		386584	N	N	0	N	00	N
70	20240418	120817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8330	340	2	4.26	2065242500	249348	79.65	7990	8420	7940	10380	5600	7990	8282.79	2.78	0	82933	8403	8196	8063	7856	7723	8130	7790	70	2390	500	5270	10	1	13900000	1158	12.09	0.53	12	1.79	689.00	15848.00	11180	20240228	-25.49	5700	20231019	46.14	11180	-25.49	20240228	6110	36.33	20240126	11180	-25.49	20240228	5700	46.14	20231019	3.63	N	163560	500	69 억		386584	N	N	0	N	00	N
71	20240418	110820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8340	350	2	4.38	1826305510	220685	70.49	7990	8420	7940	10380	5600	7990	8275.86	2.78	0	73493	8403	8196	8063	7856	7723	8130	7790	70	2390	500	5270	10	1	13900000	1159	12.10	0.53	12	1.59	689.00	15848.00	11180	20240228	-25.40	5700	20231019	46.32	11180	-25.40	20240228	6110	36.50	20240126	11180	-25.40	20240228	5700	46.32	20231019	3.63	N	163560	500	69 억		386584	N	N	0	N	00	N
72	20240418	100820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8340	350	2	4.38	1468033220	177677	56.76	7990	8420	7940	10380	5600	7990	8262.66	2.78	0	57284	8403	8196	8063	7856	7723	8130	7790	70	2390	500	5270	10	1	13900000	1159	12.10	0.53	12	1.28	689.00	15848.00	11180	20240228	-25.40	5700	20231019	46.32	11180	-25.40	20240228	6110	36.50	20240126	11180	-25.40	20240228	5700	46.32	20231019	3.63	N	163560	500	69 억		386584	N	N	0	N	00	N
73	20240418	090817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-40	5	-0.50	115592380	14456	4.62	7990	8030	7940	10380	5600	7990	7996.23	2.78	0	-3827	8403	8196	8063	7856	7723	8130	7790	70	2390	500	5270	10	1	13900000	1105	11.54	0.50	12	0.10	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	3.63	N	163560	500	69 억		386584	N	N	0	N	00	N
74	20240417	160811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	-260	5	-3.15	2467159510	305499	46.43	8150	8270	7930	10720	5780	8250	8075.76	2.63	0	16963	9123	8686	8423	7986	7723	8555	7855	70	2470	500	5440	10	1	13900000	1111	11.60	0.50	12	2.20	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	3.29	N	163560	500	69 억		365232	N	N	1	N	00	N
75	20240417	150825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	-220	5	-2.67	2233726240	276359	42.00	8150	8270	7930	10720	5780	8250	8082.60	2.63	0	5125	9123	8686	8423	7986	7723	8555	7855	70	2470	500	5440	10	1	13900000	1116	11.65	0.51	12	1.99	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	3.29	N	163560	500	69 억		365232	N	N	1	N	00	N
76	20240417	140818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8050	-200	5	-2.42	1952940210	241489	36.70	8150	8270	7930	10720	5780	8250	8086.97	2.63	0	-3386	9123	8686	8423	7986	7723	8555	7855	70	2470	500	5440	10	1	13900000	1119	11.68	0.51	12	1.74	689.00	15848.00	11180	20240228	-28.00	5700	20231019	41.23	11180	-28.00	20240228	6110	31.75	20240126	11180	-28.00	20240228	5700	41.23	20231019	3.29	N	163560	500	69 억		365232	N	N	1	N	00	N
77	20240417	130820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	-230	5	-2.79	1840781170	227566	34.58	8150	8270	7930	10720	5780	8250	8088.89	2.63	0	-5606	9123	8686	8423	7986	7723	8555	7855	70	2470	500	5440	10	1	13900000	1115	11.64	0.51	12	1.64	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	3.29	N	163560	500	69 억		365232	N	N	1	N	00	N
78	20240417	120822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	-290	5	-3.52	1545320990	190658	28.97	8150	8270	7930	10720	5780	8250	8105.08	2.63	0	2321	9123	8686	8423	7986	7723	8555	7855	70	2470	500	5440	10	1	13900000	1106	11.55	0.50	12	1.37	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.29	N	163560	500	69 억		365232	N	N	1	N	00	N
79	20240417	110824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8110	-140	5	-1.70	1252849780	154027	23.41	8150	8270	8010	10720	5780	8250	8133.84	2.63	0	-1495	9123	8686	8423	7986	7723	8555	7855	70	2470	500	5440	10	1	13900000	1127	11.77	0.51	12	1.11	689.00	15848.00	11180	20240228	-27.46	5700	20231019	42.28	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	5700	42.28	20231019	3.29	N	163560	500	69 억		365232	N	N	1	N	00	N
80	20240417	100816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8150	-100	5	-1.21	837679500	102513	15.58	8150	8270	8090	10720	5780	8250	8171.32	2.63	0	-5669	9123	8686	8423	7986	7723	8555	7855	70	2470	500	5440	10	1	13900000	1133	11.83	0.51	12	0.74	689.00	15848.00	11180	20240228	-27.10	5700	20231019	42.98	11180	-27.10	20240228	6110	33.39	20240126	11180	-27.10	20240228	5700	42.98	20231019	3.29	N	163560	500	69 억		365232	N	N	1	N	00	N
81	20240417	090814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8170	-80	5	-0.97	319100370	39030	5.93	8150	8260	8150	10720	5780	8250	8175.46	2.63	0	1913	9123	8686	8423	7986	7723	8555	7855	70	2470	500	5440	10	1	13900000	1136	11.86	0.52	12	0.28	689.00	15848.00	11180	20240228	-26.92	5700	20231019	43.33	11180	-26.92	20240228	6110	33.72	20240126	11180	-26.92	20240228	5700	43.33	20231019	3.29	N	163560	500	69 억		365232	N	N	1	N	00	N
82	20240416	160819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	-770	5	-8.54	5354918000	638502	40.89	8780	8860	8160	11720	6320	9020	8386.69	2.33	0	46209	9673	9346	9043	8716	8413	9510	8880	70	2700	500	5950	10	1	13900000	1147	11.97	0.52	12	4.59	689.00	15848.00	11180	20240228	-26.21	5700	20231019	44.74	11180	-26.21	20240228	6110	35.02	20240126	11180	-26.21	20240228	5700	44.74	20231019	3.99	N	163560	500	69 억		323318	N	N	1	N	00	N
83	20240416	150817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8310	-710	5	-7.87	5042031660	600631	38.46	8780	8860	8160	11720	6320	9020	8394.45	2.33	0	38704	9673	9346	9043	8716	8413	9510	8880	70	2700	500	5950	10	1	13900000	1155	12.06	0.52	12	4.32	689.00	15848.00	11180	20240228	-25.67	5700	20231019	45.79	11180	-25.67	20240228	6110	36.01	20240126	11180	-25.67	20240228	5700	45.79	20231019	3.99	N	163560	500	69 억		323318	N	N	2	N	00	N
84	20240416	140817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8200	-820	5	-9.09	4421033190	525243	33.63	8780	8860	8160	11720	6320	9020	8417.00	2.33	0	19554	9673	9346	9043	8716	8413	9510	8880	70	2700	500	5950	10	1	13900000	1140	11.90	0.52	12	3.78	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	3.99	N	163560	500	69 억		323318	N	N	2	N	00	N
85	20240416	130816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	-800	5	-8.87	4185062830	496449	31.79	8780	8860	8170	11720	6320	9020	8429.87	2.33	0	19358	9673	9346	9043	8716	8413	9510	8880	70	2700	500	5950	10	1	13900000	1143	11.93	0.52	12	3.57	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.99	N	163560	500	69 억		323318	N	N	2	N	00	N
86	20240416	120818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	-770	5	-8.54	3838700990	454216	29.09	8780	8860	8180	11720	6320	9020	8451.14	2.33	0	21107	9673	9346	9043	8716	8413	9510	8880	70	2700	500	5950	10	1	13900000	1147	11.97	0.52	12	3.27	689.00	15848.00	11180	20240228	-26.21	5700	20231019	44.74	11180	-26.21	20240228	6110	35.02	20240126	11180	-26.21	20240228	5700	44.74	20231019	3.99	N	163560	500	69 억		323318	N	N	2	N	00	N
87	20240416	110814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	-750	5	-8.31	3283474050	386753	24.77	8780	8860	8210	11720	6320	9020	8489.71	2.33	0	28195	9673	9346	9043	8716	8413	9510	8880	70	2700	500	5950	10	1	13900000	1150	12.00	0.52	12	2.78	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	3.99	N	163560	500	69 억		323318	N	N	2	N	00	N
88	20240416	100807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8390	-630	5	-6.98	1888819420	219033	14.03	8780	8860	8380	11720	6320	9020	8623.26	2.33	0	-10513	9673	9346	9043	8716	8413	9510	8880	70	2700	500	5950	10	1	13900000	1166	12.18	0.53	12	1.58	689.00	15848.00	11180	20240228	-24.96	5700	20231019	47.19	11180	-24.96	20240228	6110	37.32	20240126	11180	-24.96	20240228	5700	47.19	20231019	3.99	N	163560	500	69 억		323318	N	N	2	N	00	N
89	20240416	090807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-260	5	-2.88	462021110	52924	3.39	8780	8860	8620	11720	6320	9020	8729.33	2.33	0	2011	9673	9346	9043	8716	8413	9510	8880	70	2700	500	5950	10	1	13900000	1218	12.71	0.55	12	0.38	689.00	15848.00	11180	20240228	-21.65	5700	20231019	53.68	11180	-21.65	20240228	6110	43.37	20240126	11180	-21.65	20240228	5700	53.68	20231019	3.99	N	163560	500	69 억		323318	N	N	2	N	00	N
90	20240415	160805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	-260	5	-2.80	13935197550	1539603	22.98	8910	9370	8740	12060	6500	9280	9051.21	2.54	0	-37149	10786	10032	9546	8792	8306	9790	8550	70	2780	500	6120	10	1	13900000	1254	13.09	0.57	12	11.08	689.00	15848.00	11180	20240228	-19.32	5700	20231019	58.25	11180	-19.32	20240228	6110	47.63	20240126	11180	-19.32	20240228	5700	58.25	20231019	3.43	N	163560	500	69 억		352750	N	N	2	N	00	N
91	20240415	150811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	-240	5	-2.59	13474601030	1488661	22.22	8910	9370	8740	12060	6500	9280	9051.47	2.54	0	-42912	10786	10032	9546	8792	8306	9790	8550	70	2780	500	6120	10	1	13900000	1257	13.12	0.57	12	10.71	689.00	15848.00	11180	20240228	-19.14	5700	20231019	58.60	11180	-19.14	20240228	6110	47.95	20240126	11180	-19.14	20240228	5700	58.60	20231019	3.43	N	163560	500	69 억		352750	N	N	61	N	00	N
92	20240415	140803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	-200	5	-2.16	12464255100	1376836	20.55	8910	9370	8740	12060	6500	9280	9052.80	2.54	0	-57207	10786	10032	9546	8792	8306	9790	8550	70	2780	500	6120	10	1	13900000	1262	13.18	0.57	12	9.91	689.00	15848.00	11180	20240228	-18.78	5700	20231019	59.30	11180	-18.78	20240228	6110	48.61	20240126	11180	-18.78	20240228	5700	59.30	20231019	3.43	N	163560	500	69 억		352750	N	N	61	N	00	N
93	20240415	130755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-360	5	-3.88	6778820240	759503	11.33	8910	9270	8740	12060	6500	9280	8925.27	2.54	0	-45492	10786	10032	9546	8792	8306	9790	8550	70	2780	500	6120	10	1	13900000	1240	12.95	0.56	12	5.46	689.00	15848.00	11180	20240228	-20.21	5700	20231019	56.49	11180	-20.21	20240228	6110	45.99	20240126	11180	-20.21	20240228	5700	56.49	20231019	3.43	N	163560	500	69 억		352750	N	N	61	N	00	N
94	20240415	120808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8850	-430	5	-4.63	6536710650	732233	10.93	8910	9270	8740	12060	6500	9280	8927.03	2.54	0	-47787	10786	10032	9546	8792	8306	9790	8550	70	2780	500	6120	10	1	13900000	1230	12.84	0.56	12	5.27	689.00	15848.00	11180	20240228	-20.84	5700	20231019	55.26	11180	-20.84	20240228	6110	44.84	20240126	11180	-20.84	20240228	5700	55.26	20231019	3.43	N	163560	500	69 억		352750	N	N	61	N	00	N
95	20240415	110808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8980	-300	5	-3.23	5751524070	644222	9.61	8910	9270	8740	12060	6500	9280	8927.79	2.54	0	-44432	10786	10032	9546	8792	8306	9790	8550	70	2780	500	6120	10	1	13900000	1248	13.03	0.57	12	4.63	689.00	15848.00	11180	20240228	-19.68	5700	20231019	57.54	11180	-19.68	20240228	6110	46.97	20240126	11180	-19.68	20240228	5700	57.54	20231019	3.43	N	163560	500	69 억		352750	N	N	61	N	00	N
96	20240415	100803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8930	-350	5	-3.77	3518699240	395960	5.91	8910	9080	8740	12060	6500	9280	8886.37	2.54	0	-49845	10786	10032	9546	8792	8306	9790	8550	70	2780	500	6120	10	1	13900000	1241	12.96	0.56	12	2.85	689.00	15848.00	11180	20240228	-20.13	5700	20231019	56.67	11180	-20.13	20240228	6110	46.15	20240126	11180	-20.13	20240228	5700	56.67	20231019	3.43	N	163560	500	69 억		352750	N	N	61	N	00	N
97	20240415	090809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-400	5	-4.31	1208039720	135467	2.02	8910	9080	8810	12060	6500	9280	8917.24	2.54	0	-5434	10786	10032	9546	8792	8306	9790	8550	70	2780	500	6120	10	1	13900000	1234	12.89	0.56	12	0.97	689.00	15848.00	11180	20240228	-20.57	5700	20231019	55.79	11180	-20.57	20240228	6110	45.34	20240126	11180	-20.57	20240228	5700	55.79	20231019	3.43	N	163560	500	69 억		352750	N	N	61	N	00	N
98	20240412	160803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	-120	5	-1.28	62400580200	6483503	74.63	9450	10300	9060	12220	6580	9400	9624.78	2.58	0	-45220	11353	10376	8923	7946	6493	10865	8435	70	2820	500	6200	10	1	13900000	1290	13.47	0.59	12	46.64	689.00	15848.00	11180	20240228	-16.99	5700	20231019	62.81	11180	-16.99	20240228	6110	51.88	20240126	11180	-16.99	20240228	5700	62.81	20231019	3.51	N	163560	500	69 억		358749	N	N	61	N	00	N
99	20240412	150806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	-220	5	-2.34	61369455360	6371965	73.35	9450	10300	9060	12220	6580	9400	9631.25	2.58	0	-59547	11353	10376	8923	7946	6493	10865	8435	70	2820	500	6200	10	1	13900000	1276	13.32	0.58	12	45.84	689.00	15848.00	11180	20240228	-17.89	5700	20231019	61.05	11180	-17.89	20240228	6110	50.25	20240126	11180	-17.89	20240228	5700	61.05	20231019	3.51	N	163560	500	69 억		358749	N	N	1	N	00	N
100	20240412	140802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-130	5	-1.38	60251161690	6249826	71.94	9450	10300	9060	12220	6580	9400	9640.54	2.58	0	-78642	11353	10376	8923	7946	6493	10865	8435	70	2820	500	6200	10	1	13900000	1289	13.45	0.58	12	44.96	689.00	15848.00	11180	20240228	-17.08	5700	20231019	62.63	11180	-17.08	20240228	6110	51.72	20240126	11180	-17.08	20240228	5700	62.63	20231019	3.51	N	163560	500	69 억		358749	N	N	1	N	00	N
101	20240412	130754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-200	5	-2.13	59005139810	6114224	70.38	9450	10300	9060	12220	6580	9400	9650.56	2.58	0	-109136	11353	10376	8923	7946	6493	10865	8435	70	2820	500	6200	10	1	13900000	1279	13.35	0.58	12	43.99	689.00	15848.00	11180	20240228	-17.71	5700	20231019	61.40	11180	-17.71	20240228	6110	50.57	20240126	11180	-17.71	20240228	5700	61.40	20231019	3.51	N	163560	500	69 억		358749	N	N	1	N	00	N
102	20240412	120800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	-60	5	-0.64	55777416910	5764683	66.36	9450	10300	9060	12220	6580	9400	9675.82	2.58	0	-113787	11353	10376	8923	7946	6493	10865	8435	70	2820	500	6200	10	1	13900000	1298	13.56	0.59	12	41.47	689.00	15848.00	11180	20240228	-16.46	5700	20231019	63.86	11180	-16.46	20240228	6110	52.86	20240126	11180	-16.46	20240228	5700	63.86	20231019	3.51	N	163560	500	69 억		358749	N	N	1	N	00	N
103	20240412	110757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9360	-40	5	-0.43	45913809370	4735725	54.51	9450	10300	9060	12220	6580	9400	9695.34	2.58	0	-125464	11353	10376	8923	7946	6493	10865	8435	70	2820	500	6200	10	1	13900000	1301	13.58	0.59	12	34.07	689.00	15848.00	11180	20240228	-16.28	5700	20231019	64.21	11180	-16.28	20240228	6110	53.19	20240126	11180	-16.28	20240228	5700	64.21	20231019	3.51	N	163560	500	69 억		358749	N	N	1	N	00	N
104	20240412	100759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	-70	5	-0.74	39131772330	4019946	46.27	9450	10300	9060	12220	6580	9400	9734.59	2.58	0	-112349	11353	10376	8923	7946	6493	10865	8435	70	2820	500	6200	10	1	13900000	1297	13.54	0.59	12	28.92	689.00	15848.00	11180	20240228	-16.55	5700	20231019	63.68	11180	-16.55	20240228	6110	52.70	20240126	11180	-16.55	20240228	5700	63.68	20231019	3.51	N	163560	500	69 억		358749	N	N	1	N	00	N
105	20240412	090759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9580	180	2	1.91	6280212230	655256	7.54	9450	9850	9290	12220	6580	9400	9585.00	2.58	0	14171	11353	10376	8923	7946	6493	10865	8435	70	2820	500	6200	10	1	13900000	1332	13.90	0.60	12	4.71	689.00	15848.00	11180	20240228	-14.31	5700	20231019	68.07	11180	-14.31	20240228	6110	56.79	20240126	11180	-14.31	20240228	5700	68.07	20231019	3.51	N	163560	500	69 억		358749	N	N	1	N	00	N
106	20240411	160754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	1750	2	22.88	77885067990	8559556	13107.25	7650	9900	7470	9940	5360	7650	9098.80	3.33	0	-60217	7863	7756	7653	7546	7443	7705	7495	70	2290	500	5040	10	1	13900000	1307	13.64	0.59	12	61.58	689.00	15848.00	11180	20240228	-15.92	5700	20231019	64.91	11180	-15.92	20240228	6110	53.85	20240126	11180	-15.92	20240228	5700	64.91	20231019	3.55	N	163560	500	69 억		462267	N	N	1	N	00	N
107	20240411	150801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	2060	2	26.93	70293418600	7766257	11892.47	7650	9900	7470	9940	5360	7650	9051.13	3.33	0	-78341	7863	7756	7653	7546	7443	7705	7495	70	2290	500	5040	10	1	13900000	1350	14.09	0.61	12	55.87	689.00	15848.00	11180	20240228	-13.15	5700	20231019	70.35	11180	-13.15	20240228	6110	58.92	20240126	11180	-13.15	20240228	5700	70.35	20231019	3.55	N	163560	500	69 억		462267	N	N	57	N	00	N
108	20240411	140756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8300	650	2	8.50	30049184260	3493487	5349.58	7650	9180	7470	9940	5360	7650	8601.49	3.33	0	-108959	7863	7756	7653	7546	7443	7705	7495	70	2290	500	5040	10	1	13900000	1154	12.05	0.52	12	25.13	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.55	N	163560	500	69 억		462267	N	N	57	N	00	N
109	20240411	130748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8500	850	2	11.11	8419742680	1022631	1565.95	7650	8540	7470	9940	5360	7650	8233.41	3.33	0	-89264	7863	7756	7653	7546	7443	7705	7495	70	2290	500	5040	10	1	13900000	1182	12.34	0.54	12	7.36	689.00	15848.00	11180	20240228	-23.97	5700	20231019	49.12	11180	-23.97	20240228	6110	39.12	20240126	11180	-23.97	20240228	5700	49.12	20231019	3.55	N	163560	500	69 억		462267	N	N	57	N	00	N
110	20240411	120758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	130	2	1.70	709594690	92486	141.62	7650	7890	7470	9940	5360	7650	7672.46	3.33	0	-19651	7863	7756	7653	7546	7443	7705	7495	70	2290	500	5040	10	1	13900000	1081	11.29	0.49	12	0.67	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	3.55	N	163560	500	69 억		462267	N	N	57	N	00	N
111	20240411	110752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7610	-40	5	-0.52	300999470	39669	60.75	7650	7720	7470	9940	5360	7650	7587.78	3.33	0	-2970	7863	7756	7653	7546	7443	7705	7495	70	2290	500	5040	10	1	13900000	1058	11.04	0.48	12	0.29	689.00	15848.00	11180	20240228	-31.93	5700	20231019	33.51	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	5700	33.51	20231019	3.55	N	163560	500	69 억		462267	N	N	57	N	00	N
112	20240411	100758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	-30	5	-0.39	243818590	32166	49.26	7650	7720	7470	9940	5360	7650	7580.01	3.33	0	-4202	7863	7756	7653	7546	7443	7705	7495	70	2290	500	5040	10	1	13900000	1059	11.06	0.48	12	0.23	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	3.55	N	163560	500	69 억		462267	N	N	57	N	00	N
113	20240411	090755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	-60	5	-0.78	27384980	3594	5.50	7650	7720	7580	9940	5360	7650	7619.64	3.33	0	-284	7863	7756	7653	7546	7443	7705	7495	70	2290	500	5040	10	1	13900000	1055	11.02	0.48	12	0.03	689.00	15848.00	11180	20240228	-32.11	5700	20231019	33.16	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	5700	33.16	20231019	3.55	N	163560	500	69 억		462267	N	N	57	N	00	N
114	20240409	160742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	-10	5	-0.13	495060750	64727	95.93	7680	7760	7550	9950	5370	7660	7648.43	3.16	0	21844	7893	7776	7683	7566	7473	7730	7520	70	2290	500	5050	10	1	13900000	1063	11.10	0.48	12	0.47	689.00	15848.00	11180	20240228	-31.57	5700	20231019	34.21	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	5700	34.21	20231019	3.67	N	163560	500	69 억		439637	N	N	57	N	00	N
115	20240409	150748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	-20	5	-0.26	432117920	56492	83.72	7680	7760	7550	9950	5370	7660	7649.19	3.16	0	16546	7893	7776	7683	7566	7473	7730	7520	70	2290	500	5050	10	1	13900000	1062	11.09	0.48	12	0.41	689.00	15848.00	11180	20240228	-31.66	5700	20231019	34.04	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	5700	34.04	20231019	3.67	N	163560	500	69 억		439637	N	N	47	N	00	N
116	20240409	140752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	-60	5	-0.78	402874750	52652	78.03	7680	7760	7550	9950	5370	7660	7651.65	3.16	0	15369	7893	7776	7683	7566	7473	7730	7520	70	2290	500	5050	10	1	13900000	1056	11.03	0.48	12	0.38	689.00	15848.00	11180	20240228	-32.02	5700	20231019	33.33	11180	-32.02	20240228	6110	24.39	20240126	11180	-32.02	20240228	5700	33.33	20231019	3.67	N	163560	500	69 억		439637	N	N	47	N	00	N
117	20240409	130746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7670	10	2	0.13	320405100	41826	61.99	7680	7760	7550	9950	5370	7660	7660.43	3.16	0	11239	7893	7776	7683	7566	7473	7730	7520	70	2290	500	5050	10	1	13900000	1066	11.13	0.48	12	0.30	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	3.67	N	163560	500	69 억		439637	N	N	47	N	00	N
118	20240409	120748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	-60	5	-0.78	303529260	39619	58.72	7680	7760	7550	9950	5370	7660	7661.20	3.16	0	11969	7893	7776	7683	7566	7473	7730	7520	70	2290	500	5050	10	1	13900000	1056	11.03	0.48	12	0.29	689.00	15848.00	11180	20240228	-32.02	5700	20231019	33.33	11180	-32.02	20240228	6110	24.39	20240126	11180	-32.02	20240228	5700	33.33	20231019	3.67	N	163560	500	69 억		439637	N	N	47	N	00	N
119	20240409	110747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7670	10	2	0.13	187945620	24393	36.15	7680	7760	7620	9950	5370	7660	7704.90	3.16	0	8362	7893	7776	7683	7566	7473	7730	7520	70	2290	500	5050	10	1	13900000	1066	11.13	0.48	12	0.18	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	3.67	N	163560	500	69 억		439637	N	N	47	N	00	N
120	20240409	100741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	90	2	1.17	134090290	17411	25.80	7680	7750	7620	9950	5370	7660	7701.47	3.16	0	9109	7893	7776	7683	7566	7473	7730	7520	70	2290	500	5050	10	1	13900000	1077	11.25	0.49	12	0.13	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	3.67	N	163560	500	69 억		439637	N	N	47	N	00	N
121	20240409	090756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	30	2	0.39	16557210	2160	3.20	7680	7690	7620	9950	5370	7660	7665.38	3.16	0	1308	7893	7776	7683	7566	7473	7730	7520	70	2290	500	5050	10	1	13900000	1069	11.16	0.49	12	0.02	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	3.67	N	163560	500	69 억		439637	N	N	47	N	00	N
122	20240408	160740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-90	5	-1.16	511046170	66806	67.20	7740	7800	7590	10070	5430	7750	7649.69	3.15	0	-183	7943	7846	7713	7616	7483	7780	7550	70	2320	500	5110	10	1	13900000	1065	11.12	0.48	12	0.48	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	3.70	N	163560	500	69 억		438149	N	N	47	N	00	N
123	20240408	150746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7630	-120	5	-1.55	439987700	57525	57.86	7740	7800	7590	10070	5430	7750	7648.63	3.15	0	-1940	7943	7846	7713	7616	7483	7780	7550	70	2320	500	5110	10	1	13900000	1061	11.07	0.48	12	0.41	689.00	15848.00	11180	20240228	-31.75	5700	20231019	33.86	11180	-31.75	20240228	6110	24.88	20240126	11180	-31.75	20240228	5700	33.86	20231019	3.70	N	163560	500	69 억		438149	N	N	104	N	00	N
124	20240408	140747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-90	5	-1.16	400724490	52391	52.70	7740	7800	7590	10070	5430	7750	7648.73	3.15	0	-3562	7943	7846	7713	7616	7483	7780	7550	70	2320	500	5110	10	1	13900000	1065	11.12	0.48	12	0.38	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	3.70	N	163560	500	69 억		438149	N	N	104	N	00	N
125	20240408	130743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-90	5	-1.16	358238240	46842	47.12	7740	7800	7590	10070	5430	7750	7647.80	3.15	0	-3922	7943	7846	7713	7616	7483	7780	7550	70	2320	500	5110	10	1	13900000	1065	11.12	0.48	12	0.34	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	3.70	N	163560	500	69 억		438149	N	N	104	N	00	N
126	20240408	120748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	-130	5	-1.68	248384270	32418	32.61	7740	7800	7590	10070	5430	7750	7661.92	3.15	0	-7239	7943	7846	7713	7616	7483	7780	7550	70	2320	500	5110	10	1	13900000	1059	11.06	0.48	12	0.23	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	3.70	N	163560	500	69 억		438149	N	N	104	N	00	N
127	20240408	110748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	-150	5	-1.94	210783180	27495	27.66	7740	7800	7590	10070	5430	7750	7666.24	3.15	0	-7206	7943	7846	7713	7616	7483	7780	7550	70	2320	500	5110	10	1	13900000	1056	11.03	0.48	12	0.20	689.00	15848.00	11180	20240228	-32.02	5700	20231019	33.33	11180	-32.02	20240228	6110	24.39	20240126	11180	-32.02	20240228	5700	33.33	20231019	3.70	N	163560	500	69 억		438149	N	N	104	N	00	N
128	20240408	100739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-90	5	-1.16	120200630	15651	15.74	7740	7800	7610	10070	5430	7750	7680.06	3.15	0	-3857	7943	7846	7713	7616	7483	7780	7550	70	2320	500	5110	10	1	13900000	1065	11.12	0.48	12	0.11	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	3.70	N	163560	500	69 억		438149	N	N	104	N	00	N
129	20240408	090747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7670	-80	5	-1.03	40990830	5284	5.32	7740	7800	7670	10070	5430	7750	7757.54	3.15	0	-2425	7943	7846	7713	7616	7483	7780	7550	70	2320	500	5110	10	1	13900000	1066	11.13	0.48	12	0.04	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	3.70	N	163560	500	69 억		438149	N	N	104	N	00	N
130	20240405	160746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-40	5	-0.51	751469630	98095	113.55	7790	7810	7580	10120	5460	7790	7660.03	3.02	0	18024	7956	7872	7796	7712	7636	7915	7755	70	2330	500	5140	10	1	13900000	1077	11.25	0.49	12	0.71	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	3.97	N	163560	500	69 억		419964	N	N	104	N	00	N
131	20240405	150741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-110	5	-1.41	661805200	86468	100.09	7790	7810	7580	10120	5460	7790	7653.14	3.02	0	20587	7956	7872	7796	7712	7636	7915	7755	70	2330	500	5140	10	1	13900000	1068	11.15	0.48	12	0.62	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	3.97	N	163560	500	69 억		419964	N	N	2	N	00	N
132	20240405	140741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	-140	5	-1.80	595188890	77782	90.04	7790	7810	7580	10120	5460	7790	7651.32	3.02	0	17423	7956	7872	7796	7712	7636	7915	7755	70	2330	500	5140	10	1	13900000	1063	11.10	0.48	12	0.56	689.00	15848.00	11180	20240228	-31.57	5700	20231019	34.21	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	5700	34.21	20231019	3.97	N	163560	500	69 억		419964	N	N	2	N	00	N
133	20240405	130739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	-170	5	-2.18	553843390	72367	83.77	7790	7810	7580	10120	5460	7790	7652.52	3.02	0	17398	7956	7872	7796	7712	7636	7915	7755	70	2330	500	5140	10	1	13900000	1059	11.06	0.48	12	0.52	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	3.97	N	163560	500	69 억		419964	N	N	2	N	00	N
134	20240405	120740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7610	-180	5	-2.31	490775080	64087	74.19	7790	7810	7580	10120	5460	7790	7657.14	3.02	0	14298	7956	7872	7796	7712	7636	7915	7755	70	2330	500	5140	10	1	13900000	1058	11.04	0.48	12	0.46	689.00	15848.00	11180	20240228	-31.93	5700	20231019	33.51	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	5700	33.51	20231019	3.97	N	163560	500	69 억		419964	N	N	2	N	00	N
135	20240405	110745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	-140	5	-1.80	340963760	44421	51.42	7790	7810	7580	10120	5460	7790	7674.72	3.02	0	9494	7956	7872	7796	7712	7636	7915	7755	70	2330	500	5140	10	1	13900000	1063	11.10	0.48	12	0.32	689.00	15848.00	11180	20240228	-31.57	5700	20231019	34.21	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	5700	34.21	20231019	3.97	N	163560	500	69 억		419964	N	N	2	N	00	N
136	20240405	100641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7740	-50	5	-0.64	249304700	32450	37.56	7790	7810	7580	10120	5460	7790	7681.43	3.02	0	7091	7956	7872	7796	7712	7636	7915	7755	70	2330	500	5140	10	1	13900000	1076	11.23	0.49	12	0.23	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	3.97	N	163560	500	69 억		419964	N	N	2	N	00	N
137	20240405	090732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7670	-120	5	-1.54	63043150	8183	9.47	7790	7810	7580	10120	5460	7790	7699.88	3.02	0	-1131	7956	7872	7796	7712	7636	7915	7755	70	2330	500	5140	10	1	13900000	1066	11.13	0.48	12	0.06	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	3.97	N	163560	500	69 억		419964	N	N	2	N	00	N
138	20240404	160731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	10	2	0.13	664211530	85147	59.93	7780	7880	7720	10110	5450	7780	7800.76	3.01	0	905	8306	8042	7676	7412	7046	7860	7230	70	2330	500	5130	10	1	13900000	1083	11.31	0.49	12	0.61	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	3.95	N	163560	500	69 억		419059	N	N	2	N	00	N
139	20240404	150728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	0	3	0.00	600507850	76965	54.17	7780	7880	7720	10110	5450	7780	7802.35	3.01	0	-3964	8306	8042	7676	7412	7046	7860	7230	70	2330	500	5130	10	1	13900000	1081	11.29	0.49	12	0.55	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	3.95	N	163560	500	69 억		419059	N	N	6	N	00	N
140	20240404	140731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	30	2	0.39	516501770	66179	46.58	7780	7880	7720	10110	5450	7780	7804.62	3.01	0	-5489	8306	8042	7676	7412	7046	7860	7230	70	2330	500	5130	10	1	13900000	1086	11.34	0.49	12	0.48	689.00	15848.00	11180	20240228	-30.14	5700	20231019	37.02	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5700	37.02	20231019	3.95	N	163560	500	69 억		419059	N	N	6	N	00	N
141	20240404	130723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	10	2	0.13	453548130	58066	40.87	7780	7880	7720	10110	5450	7780	7810.91	3.01	0	-5603	8306	8042	7676	7412	7046	7860	7230	70	2330	500	5130	10	1	13900000	1083	11.31	0.49	12	0.42	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	3.95	N	163560	500	69 억		419059	N	N	6	N	00	N
142	20240404	120729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	100	2	1.29	389716710	49898	35.12	7780	7880	7720	10110	5450	7780	7810.27	3.01	0	-1290	8306	8042	7676	7412	7046	7860	7230	70	2330	500	5130	10	1	13900000	1095	11.44	0.50	12	0.36	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	3.95	N	163560	500	69 억		419059	N	N	6	N	00	N
143	20240404	110730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	40	2	0.51	333975900	42791	30.12	7780	7880	7720	10110	5450	7780	7804.82	3.01	0	391	8306	8042	7676	7412	7046	7860	7230	70	2330	500	5130	10	1	13900000	1087	11.35	0.49	12	0.31	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	3.95	N	163560	500	69 억		419059	N	N	6	N	00	N
144	20240404	100730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	60	2	0.77	237193240	30424	21.41	7780	7870	7720	10110	5450	7780	7796.25	3.01	0	4011	8306	8042	7676	7412	7046	7860	7230	70	2330	500	5130	10	1	13900000	1090	11.38	0.49	12	0.22	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	3.95	N	163560	500	69 억		419059	N	N	6	N	00	N
145	20240404	090729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	20	2	0.26	80056190	10293	7.24	7780	7820	7730	10110	5450	7780	7777.73	3.01	0	2173	8306	8042	7676	7412	7046	7860	7230	70	2330	500	5130	10	1	13900000	1084	11.32	0.49	12	0.07	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	3.95	N	163560	500	69 억		419059	N	N	6	N	00	N
146	20240403	160728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-120	5	-1.52	1091775360	141366	115.37	7900	7940	7310	10270	5530	7900	7722.60	2.78	0	33170	8146	8022	7896	7772	7646	7960	7710	70	2370	500	5210	10	1	13900000	1081	11.29	0.49	12	1.02	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	3.87	N	163560	500	69 억		386203	N	N	6	N	00	N
147	20240403	150728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7720	-180	5	-2.28	996785410	129095	105.35	7900	7940	7310	10270	5530	7900	7721.32	2.78	0	30565	8146	8022	7896	7772	7646	7960	7710	70	2370	500	5210	10	1	13900000	1073	11.20	0.49	12	0.93	689.00	15848.00	11180	20240228	-30.95	5700	20231019	35.44	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	5700	35.44	20231019	3.87	N	163560	500	69 억		386203	N	N	23	N	00	N
148	20240403	140722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-130	5	-1.65	888711240	115120	93.95	7900	7940	7310	10270	5530	7900	7719.85	2.78	0	25377	8146	8022	7896	7772	7646	7960	7710	70	2370	500	5210	10	1	13900000	1080	11.28	0.49	12	0.83	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	3.87	N	163560	500	69 억		386203	N	N	23	N	00	N
149	20240403	130721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7760	-140	5	-1.77	814740200	105577	86.16	7900	7940	7310	10270	5530	7900	7717.01	2.78	0	21248	8146	8022	7896	7772	7646	7960	7710	70	2370	500	5210	10	1	13900000	1079	11.26	0.49	12	0.76	689.00	15848.00	11180	20240228	-30.59	5700	20231019	36.14	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	5700	36.14	20231019	3.87	N	163560	500	69 억		386203	N	N	23	N	00	N
150	20240403	120720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-240	5	-3.04	753874910	97713	79.74	7900	7940	7310	10270	5530	7900	7715.18	2.78	0	18727	8146	8022	7896	7772	7646	7960	7710	70	2370	500	5210	10	1	13900000	1065	11.12	0.48	12	0.70	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	3.87	N	163560	500	69 억		386203	N	N	23	N	00	N
151	20240403	110724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	-110	5	-1.39	398862920	51193	41.78	7900	7940	7710	10270	5530	7900	7791.34	2.78	0	7808	8146	8022	7896	7772	7646	7960	7710	70	2370	500	5210	10	1	13900000	1083	11.31	0.49	12	0.37	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	3.87	N	163560	500	69 억		386203	N	N	23	N	00	N
152	20240403	100723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-130	5	-1.65	286714420	36738	29.98	7900	7940	7710	10270	5530	7900	7804.28	2.78	0	1180	8146	8022	7896	7772	7646	7960	7710	70	2370	500	5210	10	1	13900000	1080	11.28	0.49	12	0.26	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	3.87	N	163560	500	69 억		386203	N	N	23	N	00	N
153	20240403	090724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-60	5	-0.76	93530720	11850	9.67	7900	7940	7840	10270	5530	7900	7892.88	2.78	0	-3649	8146	8022	7896	7772	7646	7960	7710	70	2370	500	5210	10	1	13900000	1090	11.38	0.49	12	0.09	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	3.87	N	163560	500	69 억		386203	N	N	23	N	00	N
154	20240402	160713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	-90	5	-1.13	955155030	121459	98.96	8000	8020	7770	10380	5600	7990	7863.82	2.63	0	20475	8123	8056	7973	7906	7823	8090	7940	70	2390	500	5270	10	1	13900000	1098	11.47	0.50	12	0.87	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	3.79	N	163560	500	69 억		365890	N	N	23	N	00	N
155	20240402	150719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-150	5	-1.88	839970360	106841	87.05	8000	8020	7770	10380	5600	7990	7861.87	2.63	0	12445	8123	8056	7973	7906	7823	8090	7940	70	2390	500	5270	10	1	13900000	1090	11.38	0.49	12	0.77	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	3.79	N	163560	500	69 억		365890	N	N	0	N	00	N
156	20240402	140723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-110	5	-1.38	724452620	92114	75.05	8000	8020	7770	10380	5600	7990	7864.74	2.63	0	6749	8123	8056	7973	7906	7823	8090	7940	70	2390	500	5270	10	1	13900000	1095	11.44	0.50	12	0.66	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	3.79	N	163560	500	69 억		365890	N	N	0	N	00	N
157	20240402	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	-70	5	-0.88	639918130	81401	66.32	8000	8020	7770	10380	5600	7990	7861.31	2.63	0	6806	8123	8056	7973	7906	7823	8090	7940	70	2390	500	5270	10	1	13900000	1101	11.49	0.50	12	0.59	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	3.79	N	163560	500	69 억		365890	N	N	0	N	00	N
158	20240402	120708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-150	5	-1.88	554556100	70528	57.46	8000	8020	7770	10380	5600	7990	7862.92	2.63	0	3908	8123	8056	7973	7906	7823	8090	7940	70	2390	500	5270	10	1	13900000	1090	11.38	0.49	12	0.51	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	3.79	N	163560	500	69 억		365890	N	N	0	N	00	N
159	20240402	110713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-180	5	-2.25	422780510	53646	43.71	8000	8020	7800	10380	5600	7990	7880.93	2.63	0	-1553	8123	8056	7973	7906	7823	8090	7940	70	2390	500	5270	10	1	13900000	1086	11.34	0.49	12	0.39	689.00	15848.00	11180	20240228	-30.14	5700	20231019	37.02	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5700	37.02	20231019	3.79	N	163560	500	69 억		365890	N	N	0	N	00	N
160	20240402	100714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	-100	5	-1.25	228464450	28843	23.50	8000	8020	7850	10380	5600	7990	7920.97	2.63	0	-9470	8123	8056	7973	7906	7823	8090	7940	70	2390	500	5270	10	1	13900000	1097	11.45	0.50	12	0.21	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	3.79	N	163560	500	69 억		365890	N	N	0	N	00	N
161	20240402	090714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	-20	5	-0.25	37545190	4696	3.83	8000	8020	7970	10380	5600	7990	7995.14	2.63	0	-2491	8123	8056	7973	7906	7823	8090	7940	70	2390	500	5270	10	1	13900000	1108	11.57	0.50	12	0.03	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	3.79	N	163560	500	69 억		365890	N	N	0	N	00	N
162	20240401	160711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	0	3	0.00	961723540	120928	81.50	7920	8040	7890	10380	5600	7990	7952.74	2.45	0	24281	8350	8170	8000	7820	7650	8085	7735	70	2390	500	5270	10	1	13900000	1111	11.60	0.50	12	0.87	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	3.76	N	163560	500	69 억		340916	N	N	0	N	00	N
163	20240401	150713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-40	5	-0.50	835566720	105113	70.84	7920	8040	7890	10380	5600	7990	7949.22	2.45	0	22042	8350	8170	8000	7820	7650	8085	7735	70	2390	500	5270	10	1	13900000	1105	11.54	0.50	12	0.76	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	3.76	N	163560	500	69 억		340916	N	N	0	N	00	N
164	20240401	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-50	5	-0.63	743667780	93559	63.06	7920	8040	7890	10380	5600	7990	7948.64	2.45	0	21355	8350	8170	8000	7820	7650	8085	7735	70	2390	500	5270	10	1	13900000	1104	11.52	0.50	12	0.67	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	3.76	N	163560	500	69 억		340916	N	N	0	N	00	N
165	20240401	130706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	0	3	0.00	633492130	79659	53.69	7920	8040	7890	10380	5600	7990	7952.54	2.45	0	22209	8350	8170	8000	7820	7650	8085	7735	70	2390	500	5270	10	1	13900000	1111	11.60	0.50	12	0.57	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	3.76	N	163560	500	69 억		340916	N	N	0	N	00	N
166	20240401	120712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	10	2	0.13	593302400	74627	50.30	7920	8040	7890	10380	5600	7990	7950.23	2.45	0	22035	8350	8170	8000	7820	7650	8085	7735	70	2390	500	5270	10	1	13900000	1112	11.61	0.50	12	0.54	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	3.76	N	163560	500	69 억		340916	N	N	0	N	00	N
167	20240401	110711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	-30	5	-0.38	439385490	55361	37.31	7920	7990	7890	10380	5600	7990	7936.71	2.45	0	18046	8350	8170	8000	7820	7650	8085	7735	70	2390	500	5270	10	1	13900000	1106	11.55	0.50	12	0.40	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.76	N	163560	500	69 억		340916	N	N	0	N	00	N
168	20240401	100708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-50	5	-0.63	281960660	35561	23.97	7920	7990	7890	10380	5600	7990	7928.90	2.45	0	13799	8350	8170	8000	7820	7650	8085	7735	70	2390	500	5270	10	1	13900000	1104	11.52	0.50	12	0.26	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	3.76	N	163560	500	69 억		340916	N	N	0	N	00	N
169	20240401	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7980	-10	5	-0.13	12460420	1572	1.06	7920	7990	7920	10380	5600	7990	7925.66	2.45	0	-510	8350	8170	8000	7820	7650	8085	7735	70	2390	500	5270	10	1	13900000	1109	11.58	0.50	12	0.01	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	3.76	N	163560	500	69 억		340916	N	N	0	N	00	N