KissMeData/001390/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160120	57	100.00	KOSPI		화학	N	N	N	N		N	5730	10	2	0.17	1327765900	231981	67.49	5720	5790	5660	7430	4010	5720	5723.60	7.72	12263	5880	5800	5640	5560	5400	5840	5600	711	1710	1000	4000	10	1	68469040	3923	4.13	0.42	12	0.34	1388.00	13489.00	11920	20230424	-51.93	5220	20240415	9.77	6890	-16.84	20240102	5220	9.77	20240415	52800	-89.15	20230706	5220	9.77	20240415	3.93	N	001390	1000	711 억	5285939	N	N	1379	N	N
3	20240430	150121	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-10	5	-0.17	1224487700	213934	62.24	5720	5790	5660	7430	4010	5720	5723.67	7.72	14261	5880	5800	5640	5560	5400	5840	5600	711	1710	1000	4000	10	1	68469040	3910	4.11	0.42	12	0.31	1388.00	13489.00	11920	20230424	-52.10	5220	20240415	9.39	6890	-17.13	20240102	5220	9.39	20240415	52800	-89.19	20230706	5220	9.39	20240415	3.93	N	001390	1000	711 억	5285939	N	N	0	N	N
4	20240430	140120	57	100.00	KOSPI		화학	N	N	N	N		N	5750	30	2	0.52	1111323330	194142	56.48	5720	5790	5660	7430	4010	5720	5724.28	7.72	15633	5880	5800	5640	5560	5400	5840	5600	711	1710	1000	4000	10	1	68469040	3937	4.14	0.43	12	0.28	1388.00	13489.00	11920	20230424	-51.76	5220	20240415	10.15	6890	-16.55	20240102	5220	10.15	20240415	52800	-89.11	20230706	5220	10.15	20240415	3.93	N	001390	1000	711 억	5285939	N	N	0	N	N
5	20240430	130120	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	1033543630	180596	52.54	5720	5790	5660	7430	4010	5720	5722.96	7.72	15429	5880	5800	5640	5560	5400	5840	5600	711	1710	1000	4000	10	1	68469040	3930	4.14	0.43	12	0.26	1388.00	13489.00	11920	20230424	-51.85	5220	20240415	9.96	6890	-16.69	20240102	5220	9.96	20240415	52800	-89.13	20230706	5220	9.96	20240415	3.93	N	001390	1000	711 억	5285939	N	N	0	N	N
6	20240430	120121	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	979226360	171112	49.78	5720	5790	5660	7430	4010	5720	5722.72	7.72	14381	5880	5800	5640	5560	5400	5840	5600	711	1710	1000	4000	10	1	68469040	3930	4.14	0.43	12	0.25	1388.00	13489.00	11920	20230424	-51.85	5220	20240415	9.96	6890	-16.69	20240102	5220	9.96	20240415	52800	-89.13	20230706	5220	9.96	20240415	3.93	N	001390	1000	711 억	5285939	N	N	0	N	N
7	20240430	110120	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	904592270	158095	45.99	5720	5790	5660	7430	4010	5720	5721.83	7.72	20179	5880	5800	5640	5560	5400	5840	5600	711	1710	1000	4000	10	1	68469040	3930	4.14	0.43	12	0.23	1388.00	13489.00	11920	20230424	-51.85	5220	20240415	9.96	6890	-16.69	20240102	5220	9.96	20240415	52800	-89.13	20230706	5220	9.96	20240415	3.93	N	001390	1000	711 억	5285939	N	N	0	N	N
8	20240430	100119	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-20	5	-0.35	464938620	81564	23.73	5720	5740	5660	7430	4010	5720	5700.29	7.72	8983	5880	5800	5640	5560	5400	5840	5600	711	1710	1000	4000	10	1	68469040	3903	4.11	0.42	12	0.12	1388.00	13489.00	11920	20230424	-52.18	5220	20240415	9.20	6890	-17.27	20240102	5220	9.20	20240415	52800	-89.20	20230706	5220	9.20	20240415	3.93	N	001390	1000	711 억	5285939	N	N	0	N	N
9	20240430	090124	57	100.00	KOSPI		화학	N	N	N	N		N	5730	10	2	0.17	28444570	4973	1.45	5720	5730	5680	7430	4010	5720	5719.80	7.72	-576	5880	5800	5640	5560	5400	5840	5600	711	1710	1000	4000	10	1	68469040	3923	4.13	0.42	12	0.01	1388.00	13489.00	11920	20230424	-51.93	5220	20240415	9.77	6890	-16.84	20240102	5220	9.77	20240415	52800	-89.15	20230706	5220	9.77	20240415	3.93	N	001390	1000	711 억	5285939	N	N	0	N	N
10	20240429	160120	57	100.00	KOSPI		화학	N	N	N	N		N	5720	260	2	4.76	1918992410	341179	272.40	5480	5720	5480	7090	3830	5460	5623.85	7.57	95146	5560	5510	5460	5410	5360	5535	5435	711	1630	1000	3820	10	1	68469040	3916	4.12	0.42	12	0.50	1388.00	13489.00	13020	20230421	-56.07	5220	20240415	9.58	6890	-16.98	20240102	5220	9.58	20240415	52800	-89.17	20230706	5220	9.58	20240415	3.95	N	001390	1000	711 억	5180490	N	N	20	N	N
11	20240429	150120	57	100.00	KOSPI		화학	N	N	N	N		N	5650	190	2	3.48	1622595480	289159	230.87	5480	5680	5480	7090	3830	5460	5611.43	7.57	85244	5560	5510	5460	5410	5360	5535	5435	711	1630	1000	3820	10	1	68469040	3869	4.07	0.42	12	0.42	1388.00	13489.00	13020	20230421	-56.61	5220	20240415	8.24	6890	-18.00	20240102	5220	8.24	20240415	52800	-89.30	20230706	5220	8.24	20240415	3.95	N	001390	1000	711 억	5180490	N	N	20	N	N
12	20240429	140119	57	100.00	KOSPI		화학	N	N	N	N		N	5630	170	2	3.11	1327150640	236869	189.12	5480	5660	5480	7090	3830	5460	5602.89	7.57	82866	5560	5510	5460	5410	5360	5535	5435	711	1630	1000	3820	10	1	68469040	3855	4.06	0.42	12	0.35	1388.00	13489.00	13020	20230421	-56.76	5220	20240415	7.85	6890	-18.29	20240102	5220	7.85	20240415	52800	-89.34	20230706	5220	7.85	20240415	3.95	N	001390	1000	711 억	5180490	N	N	20	N	N
13	20240429	130120	57	100.00	KOSPI		화학	N	N	N	N		N	5650	190	2	3.48	1226597210	218978	174.83	5480	5660	5480	7090	3830	5460	5601.46	7.57	81005	5560	5510	5460	5410	5360	5535	5435	711	1630	1000	3820	10	1	68469040	3869	4.07	0.42	12	0.32	1388.00	13489.00	13020	20230421	-56.61	5220	20240415	8.24	6890	-18.00	20240102	5220	8.24	20240415	52800	-89.30	20230706	5220	8.24	20240415	3.95	N	001390	1000	711 억	5180490	N	N	20	N	N
14	20240429	120119	57	100.00	KOSPI		화학	N	N	N	N		N	5640	180	2	3.30	1077913620	192646	153.81	5480	5650	5480	7090	3830	5460	5595.31	7.57	71237	5560	5510	5460	5410	5360	5535	5435	711	1630	1000	3820	10	1	68469040	3862	4.06	0.42	12	0.28	1388.00	13489.00	13020	20230421	-56.68	5220	20240415	8.05	6890	-18.14	20240102	5220	8.05	20240415	52800	-89.32	20230706	5220	8.05	20240415	3.95	N	001390	1000	711 억	5180490	N	N	20	N	N
15	20240429	110120	57	100.00	KOSPI		화학	N	N	N	N		N	5630	170	2	3.11	865230920	154901	123.67	5480	5640	5480	7090	3830	5460	5585.70	7.57	59831	5560	5510	5460	5410	5360	5535	5435	711	1630	1000	3820	10	1	68469040	3855	4.06	0.42	12	0.23	1388.00	13489.00	13020	20230421	-56.76	5220	20240415	7.85	6890	-18.29	20240102	5220	7.85	20240415	52800	-89.34	20230706	5220	7.85	20240415	3.95	N	001390	1000	711 억	5180490	N	N	20	N	N
16	20240429	100120	57	100.00	KOSPI		화학	N	N	N	N		N	5600	140	2	2.56	719586190	128926	102.93	5480	5640	5480	7090	3830	5460	5581.39	7.57	59546	5560	5510	5460	5410	5360	5535	5435	711	1630	1000	3820	10	1	68469040	3834	4.03	0.42	12	0.19	1388.00	13489.00	13020	20230421	-56.99	5220	20240415	7.28	6890	-18.72	20240102	5220	7.28	20240415	52800	-89.39	20230706	5220	7.28	20240415	3.95	N	001390	1000	711 억	5180490	N	N	20	N	N
17	20240429	090119	57	100.00	KOSPI		화학	N	N	N	N		N	5480	20	2	0.37	13938690	2537	2.03	5480	5530	5480	7090	3830	5460	5494.16	7.57	774	5560	5510	5460	5410	5360	5535	5435	711	1630	1000	3820	10	1	68469040	3752	3.95	0.41	12	0.00	1388.00	13489.00	13020	20230421	-57.91	5220	20240415	4.98	6890	-20.46	20240102	5220	4.98	20240415	52800	-89.62	20230706	5220	4.98	20240415	3.95	N	001390	1000	711 억	5180490	N	N	20	N	N
18	20240426	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	30	2	0.55	644919410	118583	68.82	5450	5510	5410	7050	3810	5430	5438.54	7.56	6548	5550	5490	5460	5400	5370	5475	5385	711	1620	1000	3800	10	1	68469040	3738	3.93	0.40	12	0.17	1388.00	13489.00	13220	20230420	-58.70	5220	20240415	4.60	6890	-20.75	20240102	5220	4.60	20240415	52800	-89.66	20230706	5220	4.60	20240415	3.96	N	001390	1000	711 억	5178453	N	N	20	N	N
19	20240426	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	40	2	0.74	600389190	110439	64.10	5450	5510	5410	7050	3810	5430	5436.39	7.56	4749	5550	5490	5460	5400	5370	5475	5385	711	1620	1000	3800	10	1	68469040	3745	3.94	0.41	12	0.16	1388.00	13489.00	13220	20230420	-58.62	5220	20240415	4.79	6890	-20.61	20240102	5220	4.79	20240415	52800	-89.64	20230706	5220	4.79	20240415	3.96	N	001390	1000	711 억	5178453	N	N	1	N	N
20	20240426	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	40	2	0.74	527578610	97128	56.37	5450	5510	5410	7050	3810	5430	5431.79	7.56	-2497	5550	5490	5460	5400	5370	5475	5385	711	1620	1000	3800	10	1	68469040	3745	3.94	0.41	12	0.14	1388.00	13489.00	13220	20230420	-58.62	5220	20240415	4.79	6890	-20.61	20240102	5220	4.79	20240415	52800	-89.64	20230706	5220	4.79	20240415	3.96	N	001390	1000	711 억	5178453	N	N	1	N	N
21	20240426	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	10	2	0.18	421764480	77671	45.08	5450	5510	5410	7050	3810	5430	5430.14	7.56	-3201	5550	5490	5460	5400	5370	5475	5385	711	1620	1000	3800	10	1	68469040	3725	3.92	0.40	12	0.11	1388.00	13489.00	13220	20230420	-58.85	5220	20240415	4.21	6890	-21.04	20240102	5220	4.21	20240415	52800	-89.70	20230706	5220	4.21	20240415	3.96	N	001390	1000	711 억	5178453	N	N	1	N	N
22	20240426	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-10	5	-0.18	336016190	61879	35.91	5450	5510	5410	7050	3810	5430	5430.21	7.56	-8207	5550	5490	5460	5400	5370	5475	5385	711	1620	1000	3800	10	1	68469040	3711	3.90	0.40	12	0.09	1388.00	13489.00	13220	20230420	-59.00	5220	20240415	3.83	6890	-21.34	20240102	5220	3.83	20240415	52800	-89.73	20230706	5220	3.83	20240415	3.96	N	001390	1000	711 억	5178453	N	N	1	N	N
23	20240426	110120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	0	3	0.00	265527120	48877	28.37	5450	5510	5410	7050	3810	5430	5432.56	7.56	-8673	5550	5490	5460	5400	5370	5475	5385	711	1620	1000	3800	10	1	68469040	3718	3.91	0.40	12	0.07	1388.00	13489.00	13220	20230420	-58.93	5220	20240415	4.02	6890	-21.19	20240102	5220	4.02	20240415	52800	-89.72	20230706	5220	4.02	20240415	3.96	N	001390	1000	711 억	5178453	N	N	1	N	N
24	20240426	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	10	2	0.18	161976990	29798	17.29	5450	5510	5420	7050	3810	5430	5435.83	7.56	-372	5550	5490	5460	5400	5370	5475	5385	711	1620	1000	3800	10	1	68469040	3725	3.92	0.40	12	0.04	1388.00	13489.00	13220	20230420	-58.85	5220	20240415	4.21	6890	-21.04	20240102	5220	4.21	20240415	52800	-89.70	20230706	5220	4.21	20240415	3.96	N	001390	1000	711 억	5178453	N	N	1	N	N
25	20240426	090120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	70	2	1.29	15291730	2795	1.62	5450	5510	5450	7050	3810	5430	5471.10	7.56	1098	5550	5490	5460	5400	5370	5475	5385	711	1620	1000	3800	10	1	68469040	3766	3.96	0.41	12	0.00	1388.00	13489.00	13220	20230420	-58.40	5220	20240415	5.36	6890	-20.17	20240102	5220	5.36	20240415	52800	-89.58	20230706	5220	5.36	20240415	3.96	N	001390	1000	711 억	5178453	N	N	1	N	N
26	20240425	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-60	5	-1.09	939051030	171781	113.98	5490	5520	5430	7130	3850	5490	5466.74	7.59	-14781	5610	5550	5520	5460	5430	5535	5445	711	1640	1000	3840	10	1	68469040	3718	3.91	0.40	12	0.25	1388.00	13489.00	13220	20230420	-58.93	5220	20240415	4.02	6890	-21.19	20240102	5220	4.02	20240415	56500	-90.39	20230425	5220	4.02	20240415	3.96	N	001390	1000	711 억	5195362	N	N	1	N	N
27	20240425	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-30	5	-0.55	757672820	138447	91.86	5490	5520	5430	7130	3850	5490	5472.66	7.59	-12211	5610	5550	5520	5460	5430	5535	5445	711	1640	1000	3840	10	1	68469040	3738	3.93	0.40	12	0.20	1388.00	13489.00	13220	20230420	-58.70	5220	20240415	4.60	6890	-20.75	20240102	5220	4.60	20240415	56500	-90.34	20230425	5220	4.60	20240415	3.96	N	001390	1000	711 억	5195362	N	N	6	N	N
28	20240425	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-20	5	-0.36	606607510	110822	73.53	5490	5520	5430	7130	3850	5490	5473.71	7.59	-3797	5610	5550	5520	5460	5430	5535	5445	711	1640	1000	3840	10	1	68469040	3745	3.94	0.41	12	0.16	1388.00	13489.00	13220	20230420	-58.62	5220	20240415	4.79	6890	-20.61	20240102	5220	4.79	20240415	56500	-90.32	20230425	5220	4.79	20240415	3.96	N	001390	1000	711 억	5195362	N	N	6	N	N
29	20240425	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-30	5	-0.55	450047070	82211	54.55	5490	5520	5430	7130	3850	5490	5474.29	7.59	-4754	5610	5550	5520	5460	5430	5535	5445	711	1640	1000	3840	10	1	68469040	3738	3.93	0.40	12	0.12	1388.00	13489.00	13220	20230420	-58.70	5220	20240415	4.60	6890	-20.75	20240102	5220	4.60	20240415	56500	-90.34	20230425	5220	4.60	20240415	3.96	N	001390	1000	711 억	5195362	N	N	6	N	N
30	20240425	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	20	2	0.36	358837910	65545	43.49	5490	5520	5430	7130	3850	5490	5474.68	7.59	-3244	5610	5550	5520	5460	5430	5535	5445	711	1640	1000	3840	10	1	68469040	3773	3.97	0.41	12	0.10	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	56500	-90.25	20230425	5220	5.56	20240415	3.96	N	001390	1000	711 억	5195362	N	N	6	N	N
31	20240425	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-30	5	-0.55	283906080	51905	34.44	5490	5520	5430	7130	3850	5490	5469.73	7.59	-11291	5610	5550	5520	5460	5430	5535	5445	711	1640	1000	3840	10	1	68469040	3738	3.93	0.40	12	0.08	1388.00	13489.00	13220	20230420	-58.70	5220	20240415	4.60	6890	-20.75	20240102	5220	4.60	20240415	56500	-90.34	20230425	5220	4.60	20240415	3.96	N	001390	1000	711 억	5195362	N	N	6	N	N
32	20240425	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	-10	5	-0.18	221770070	40585	26.93	5490	5520	5430	7130	3850	5490	5464.34	7.59	-9029	5610	5550	5520	5460	5430	5535	5445	711	1640	1000	3840	10	1	68469040	3752	3.95	0.41	12	0.06	1388.00	13489.00	13220	20230420	-58.55	5220	20240415	4.98	6890	-20.46	20240102	5220	4.98	20240415	56500	-90.30	20230425	5220	4.98	20240415	3.96	N	001390	1000	711 억	5195362	N	N	6	N	N
33	20240425	090120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	30	2	0.55	48275150	8794	5.83	5490	5520	5480	7130	3850	5490	5489.56	7.59	-4258	5610	5550	5520	5460	5430	5535	5445	711	1640	1000	3840	10	1	68469040	3779	3.98	0.41	12	0.01	1388.00	13489.00	13220	20230420	-58.25	5220	20240415	5.75	6890	-19.88	20240102	5220	5.75	20240415	56500	-90.23	20230425	5220	5.75	20240415	3.96	N	001390	1000	711 억	5195362	N	N	6	N	N
34	20240424	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	0	3	0.00	831205630	150505	78.15	5530	5580	5490	7130	3850	5490	5524.09	7.56	25221	5650	5570	5510	5430	5370	5540	5400	711	1640	1000	3840	10	1	68469040	3759	3.96	0.41	12	0.22	1388.00	13489.00	13220	20230420	-58.47	5220	20240415	5.17	6890	-20.32	20240102	5220	5.17	20240415	59600	-90.79	20230424	5220	5.17	20240415	3.94	N	001390	1000	711 억	5179422	N	N	6	N	N
35	20240424	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	20	2	0.36	709933240	128463	66.71	5530	5580	5490	7130	3850	5490	5526.36	7.56	23510	5650	5570	5510	5430	5370	5540	5400	711	1640	1000	3840	10	1	68469040	3773	3.97	0.41	12	0.19	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	59600	-90.76	20230424	5220	5.56	20240415	3.94	N	001390	1000	711 억	5179422	N	N	1	N	N
36	20240424	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	30	2	0.55	650371170	117653	61.09	5530	5580	5490	7130	3850	5490	5527.88	7.56	20879	5650	5570	5510	5430	5370	5540	5400	711	1640	1000	3840	10	1	68469040	3779	3.98	0.41	12	0.17	1388.00	13489.00	13220	20230420	-58.25	5220	20240415	5.75	6890	-19.88	20240102	5220	5.75	20240415	59600	-90.74	20230424	5220	5.75	20240415	3.94	N	001390	1000	711 억	5179422	N	N	1	N	N
37	20240424	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	20	2	0.36	597944420	108141	56.15	5530	5580	5490	7130	3850	5490	5529.30	7.56	20753	5650	5570	5510	5430	5370	5540	5400	711	1640	1000	3840	10	1	68469040	3773	3.97	0.41	12	0.16	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	59600	-90.76	20230424	5220	5.56	20240415	3.94	N	001390	1000	711 억	5179422	N	N	1	N	N
38	20240424	120120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	20	2	0.36	548793840	99224	51.52	5530	5580	5490	7130	3850	5490	5530.86	7.56	20753	5650	5570	5510	5430	5370	5540	5400	711	1640	1000	3840	10	1	68469040	3773	3.97	0.41	12	0.14	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	59600	-90.76	20230424	5220	5.56	20240415	3.94	N	001390	1000	711 억	5179422	N	N	1	N	N
39	20240424	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	20	2	0.36	493591300	89194	46.32	5530	5580	5490	7130	3850	5490	5533.91	7.56	20532	5650	5570	5510	5430	5370	5540	5400	711	1640	1000	3840	10	1	68469040	3773	3.97	0.41	12	0.13	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	59600	-90.76	20230424	5220	5.56	20240415	3.94	N	001390	1000	711 억	5179422	N	N	1	N	N
40	20240424	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	50	2	0.91	338761630	61101	31.73	5530	5580	5510	7130	3850	5490	5544.29	7.56	18896	5650	5570	5510	5430	5370	5540	5400	711	1640	1000	3840	10	1	68469040	3793	3.99	0.41	12	0.09	1388.00	13489.00	13220	20230420	-58.09	5220	20240415	6.13	6890	-19.59	20240102	5220	6.13	20240415	59600	-90.70	20230424	5220	6.13	20240415	3.94	N	001390	1000	711 억	5179422	N	N	1	N	N
41	20240424	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	70	2	1.28	34835800	6287	3.26	5530	5560	5530	7130	3850	5490	5540.93	7.56	2813	5650	5570	5510	5430	5370	5540	5400	711	1640	1000	3840	10	1	68469040	3807	4.01	0.41	12	0.01	1388.00	13489.00	13220	20230420	-57.94	5220	20240415	6.51	6890	-19.30	20240102	5220	6.51	20240415	59600	-90.67	20230424	5220	6.51	20240415	3.94	N	001390	1000	711 억	5179422	N	N	1	N	N
42	20240423	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-40	5	-0.72	925760850	167942	94.91	5500	5590	5450	7180	3880	5530	5512.40	7.58	-14567	5703	5616	5543	5456	5383	5580	5420	711	1650	1000	3870	10	1	68469040	3759	3.96	0.41	12	0.25	1388.00	13489.00	13220	20230420	-58.47	5220	20240415	5.17	6890	-20.32	20240102	5220	5.17	20240415	59600	-90.79	20230424	5220	5.17	20240415	3.99	N	001390	1000	711 억	5187233	N	N	1	N	N
43	20240423	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-40	5	-0.72	826819800	149938	84.74	5500	5590	5450	7180	3880	5530	5514.41	7.58	-14026	5703	5616	5543	5456	5383	5580	5420	711	1650	1000	3870	10	1	68469040	3759	3.96	0.41	12	0.22	1388.00	13489.00	13220	20230420	-58.47	5220	20240415	5.17	6890	-20.32	20240102	5220	5.17	20240415	59600	-90.79	20230424	5220	5.17	20240415	3.99	N	001390	1000	711 억	5187233	N	N	568	N	N
44	20240423	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-20	5	-0.36	632579480	114505	64.71	5500	5590	5480	7180	3880	5530	5524.47	7.58	-16066	5703	5616	5543	5456	5383	5580	5420	711	1650	1000	3870	10	1	68469040	3773	3.97	0.41	12	0.17	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	59600	-90.76	20230424	5220	5.56	20240415	3.99	N	001390	1000	711 억	5187233	N	N	568	N	N
45	20240423	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-10	5	-0.18	576155130	104268	58.93	5500	5590	5480	7180	3880	5530	5525.71	7.58	-14444	5703	5616	5543	5456	5383	5580	5420	711	1650	1000	3870	10	1	68469040	3779	3.98	0.41	12	0.15	1388.00	13489.00	13220	20230420	-58.25	5220	20240415	5.75	6890	-19.88	20240102	5220	5.75	20240415	59600	-90.74	20230424	5220	5.75	20240415	3.99	N	001390	1000	711 억	5187233	N	N	568	N	N
46	20240423	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-10	5	-0.18	528974050	95714	54.09	5500	5590	5480	7180	3880	5530	5526.61	7.58	-11971	5703	5616	5543	5456	5383	5580	5420	711	1650	1000	3870	10	1	68469040	3779	3.98	0.41	12	0.14	1388.00	13489.00	13220	20230420	-58.25	5220	20240415	5.75	6890	-19.88	20240102	5220	5.75	20240415	59600	-90.74	20230424	5220	5.75	20240415	3.99	N	001390	1000	711 억	5187233	N	N	568	N	N
47	20240423	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-40	5	-0.72	480947380	86971	49.15	5500	5590	5480	7180	3880	5530	5529.97	7.58	-7854	5703	5616	5543	5456	5383	5580	5420	711	1650	1000	3870	10	1	68469040	3759	3.96	0.41	12	0.13	1388.00	13489.00	13220	20230420	-58.47	5220	20240415	5.17	6890	-20.32	20240102	5220	5.17	20240415	59600	-90.79	20230424	5220	5.17	20240415	3.99	N	001390	1000	711 억	5187233	N	N	568	N	N
48	20240423	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	0	3	0.00	278539900	50211	28.38	5500	5590	5490	7180	3880	5530	5547.39	7.58	8755	5703	5616	5543	5456	5383	5580	5420	711	1650	1000	3870	10	1	68469040	3786	3.98	0.41	12	0.07	1388.00	13489.00	13220	20230420	-58.17	5220	20240415	5.94	6890	-19.74	20240102	5220	5.94	20240415	59600	-90.72	20230424	5220	5.94	20240415	3.99	N	001390	1000	711 억	5187233	N	N	568	N	N
49	20240423	090120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	10	2	0.18	13651530	2482	1.40	5500	5540	5500	7180	3880	5530	5500.21	7.58	64	5703	5616	5543	5456	5383	5580	5420	711	1650	1000	3870	10	1	68469040	3793	3.99	0.41	12	0.00	1388.00	13489.00	13220	20230420	-58.09	5220	20240415	6.13	6890	-19.59	20240102	5220	6.13	20240415	59600	-90.70	20230424	5220	6.13	20240415	3.99	N	001390	1000	711 억	5187233	N	N	568	N	N
50	20240422	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	30	2	0.55	976165660	176395	79.37	5600	5630	5470	7150	3850	5500	5533.98	7.64	-40291	5626	5562	5466	5402	5306	5595	5435	711	1650	1000	3850	10	1	68469040	3786	3.98	0.41	12	0.26	1388.00	13489.00	13220	20230420	-58.17	5220	20240415	5.94	6890	-19.74	20240102	5220	5.94	20240415	59600	-90.72	20230424	5220	5.94	20240415	4.02	N	001390	1000	711 억	5229846	N	N	568	N	N
51	20240422	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	20	2	0.36	902588010	163038	73.36	5600	5630	5470	7150	3850	5500	5536.06	7.64	-41018	5626	5562	5466	5402	5306	5595	5435	711	1650	1000	3850	10	1	68469040	3779	3.98	0.41	12	0.24	1388.00	13489.00	13220	20230420	-58.25	5220	20240415	5.75	6890	-19.88	20240102	5220	5.75	20240415	59600	-90.74	20230424	5220	5.75	20240415	4.02	N	001390	1000	711 억	5229846	N	N	337	N	N
52	20240422	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	0	3	0.00	805347270	145371	65.41	5600	5630	5470	7150	3850	5500	5539.95	7.64	-35218	5626	5562	5466	5402	5306	5595	5435	711	1650	1000	3850	10	1	68469040	3766	3.96	0.41	12	0.21	1388.00	13489.00	13220	20230420	-58.40	5220	20240415	5.36	6890	-20.17	20240102	5220	5.36	20240415	59600	-90.77	20230424	5220	5.36	20240415	4.02	N	001390	1000	711 억	5229846	N	N	337	N	N
53	20240422	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	10	2	0.18	693418910	125082	56.28	5600	5630	5470	7150	3850	5500	5543.72	7.64	-32036	5626	5562	5466	5402	5306	5595	5435	711	1650	1000	3850	10	1	68469040	3773	3.97	0.41	12	0.18	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	59600	-90.76	20230424	5220	5.56	20240415	4.02	N	001390	1000	711 억	5229846	N	N	337	N	N
54	20240422	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	10	2	0.18	650762970	117345	52.80	5600	5630	5470	7150	3850	5500	5545.72	7.64	-30718	5626	5562	5466	5402	5306	5595	5435	711	1650	1000	3850	10	1	68469040	3773	3.97	0.41	12	0.17	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	59600	-90.76	20230424	5220	5.56	20240415	4.02	N	001390	1000	711 억	5229846	N	N	337	N	N
55	20240422	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	10	2	0.18	585034060	105406	47.43	5600	5630	5470	7150	3850	5500	5550.29	7.64	-25330	5626	5562	5466	5402	5306	5595	5435	711	1650	1000	3850	10	1	68469040	3773	3.97	0.41	12	0.15	1388.00	13489.00	13220	20230420	-58.32	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	59600	-90.76	20230424	5220	5.56	20240415	4.02	N	001390	1000	711 억	5229846	N	N	337	N	N
56	20240422	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	40	2	0.73	404102450	72553	32.65	5600	5630	5500	7150	3850	5500	5569.76	7.64	-14331	5626	5562	5466	5402	5306	5595	5435	711	1650	1000	3850	10	1	68469040	3793	3.99	0.41	12	0.11	1388.00	13489.00	13220	20230420	-58.09	5220	20240415	6.13	6890	-19.59	20240102	5220	6.13	20240415	59600	-90.70	20230424	5220	6.13	20240415	4.02	N	001390	1000	711 억	5229846	N	N	337	N	N
57	20240422	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	90	2	1.64	41691850	7472	3.36	5600	5600	5530	7150	3850	5500	5579.77	7.64	-178	5626	5562	5466	5402	5306	5595	5435	711	1650	1000	3850	10	1	68469040	3827	4.03	0.41	12	0.01	1388.00	13489.00	13220	20230420	-57.72	5220	20240415	7.09	6890	-18.87	20240102	5220	7.09	20240415	59600	-90.62	20230424	5220	7.09	20240415	4.02	N	001390	1000	711 억	5229846	N	N	337	N	N
58	20240419	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	80	2	1.48	1203624650	220599	138.39	5410	5530	5370	7040	3800	5420	5455.99	7.62	17548	5633	5526	5393	5286	5153	5580	5340	711	1620	1000	3790	10	1	68469040	3766	3.96	0.41	12	0.32	1388.00	13489.00	13220	20230420	-58.40	5220	20240415	5.36	6890	-20.17	20240102	5220	5.36	20240415	66100	-91.68	20230420	5220	5.36	20240415	4.05	N	001390	1000	711 억	5220207	N	N	337	N	N
59	20240419	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	60	2	1.11	1125320360	206360	129.46	5410	5530	5370	7040	3800	5420	5453.23	7.62	17713	5633	5526	5393	5286	5153	5580	5340	711	1620	1000	3790	10	1	68469040	3752	3.95	0.41	12	0.30	1388.00	13489.00	13220	20230420	-58.55	5220	20240415	4.98	6890	-20.46	20240102	5220	4.98	20240415	66100	-91.71	20230420	5220	4.98	20240415	4.05	N	001390	1000	711 억	5220207	N	N	62	N	N
60	20240419	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	60	2	1.11	1022914930	187692	117.75	5410	5530	5370	7040	3800	5420	5450.01	7.62	20782	5633	5526	5393	5286	5153	5580	5340	711	1620	1000	3790	10	1	68469040	3752	3.95	0.41	12	0.27	1388.00	13489.00	13220	20230420	-58.55	5220	20240415	4.98	6890	-20.46	20240102	5220	4.98	20240415	66100	-91.71	20230420	5220	4.98	20240415	4.05	N	001390	1000	711 억	5220207	N	N	62	N	N
61	20240419	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	20	2	0.37	936504930	171889	107.83	5410	5530	5370	7040	3800	5420	5448.36	7.62	19871	5633	5526	5393	5286	5153	5580	5340	711	1620	1000	3790	10	1	68469040	3725	3.92	0.40	12	0.25	1388.00	13489.00	13220	20230420	-58.85	5220	20240415	4.21	6890	-21.04	20240102	5220	4.21	20240415	66100	-91.77	20230420	5220	4.21	20240415	4.05	N	001390	1000	711 억	5220207	N	N	62	N	N
62	20240419	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-40	5	-0.74	777169310	142453	89.37	5410	5530	5370	7040	3800	5420	5455.69	7.62	14988	5633	5526	5393	5286	5153	5580	5340	711	1620	1000	3790	10	1	68469040	3684	3.88	0.40	12	0.21	1388.00	13489.00	13220	20230420	-59.30	5220	20240415	3.07	6890	-21.92	20240102	5220	3.07	20240415	66100	-91.86	20230420	5220	3.07	20240415	4.05	N	001390	1000	711 억	5220207	N	N	62	N	N
63	20240419	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	10	2	0.18	585541380	106955	67.10	5410	5530	5370	7040	3800	5420	5474.79	7.62	12098	5633	5526	5393	5286	5153	5580	5340	711	1620	1000	3790	10	1	68469040	3718	3.91	0.40	12	0.16	1388.00	13489.00	13220	20230420	-58.93	5220	20240415	4.02	6890	-21.19	20240102	5220	4.02	20240415	66100	-91.79	20230420	5220	4.02	20240415	4.05	N	001390	1000	711 억	5220207	N	N	62	N	N
64	20240419	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	110	2	2.03	413404430	75493	47.36	5410	5530	5370	7040	3800	5420	5476.26	7.62	18248	5633	5526	5393	5286	5153	5580	5340	711	1620	1000	3790	10	1	68469040	3786	3.98	0.41	12	0.11	1388.00	13489.00	13220	20230420	-58.17	5220	20240415	5.94	6890	-19.74	20240102	5220	5.94	20240415	66100	-91.63	20230420	5220	5.94	20240415	4.05	N	001390	1000	711 억	5220207	N	N	62	N	N
65	20240419	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-50	5	-0.92	30791500	5708	3.58	5410	5410	5370	7040	3800	5420	5393.20	7.62	-4450	5633	5526	5393	5286	5153	5580	5340	711	1620	1000	3790	10	1	68469040	3677	3.87	0.40	12	0.01	1388.00	13489.00	13220	20230420	-59.38	5220	20240415	2.87	6890	-22.06	20240102	5220	2.87	20240415	66100	-91.88	20230420	5220	2.87	20240415	4.05	N	001390	1000	711 억	5220207	N	N	62	N	N
66	20240418	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	150	2	2.85	852136250	157497	97.53	5270	5500	5260	6850	3690	5270	5410.57	7.59	29147	5416	5342	5296	5222	5176	5320	5200	711	1580	1000	3680	10	1	68469040	3711	3.90	0.40	12	0.23	1388.00	13489.00	13220	20230420	-59.00	5220	20240415	3.83	6890	-21.34	20240102	5220	3.83	20240415	66100	-91.80	20230420	5220	3.83	20240415	4.09	N	001390	1000	711 억	5194283	N	N	62	N	N
67	20240418	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	150	2	2.85	789954570	146029	90.43	5270	5500	5260	6850	3690	5270	5409.66	7.59	23778	5416	5342	5296	5222	5176	5320	5200	711	1580	1000	3680	10	1	68469040	3711	3.90	0.40	12	0.21	1388.00	13489.00	13220	20230420	-59.00	5220	20240415	3.83	6890	-21.34	20240102	5220	3.83	20240415	66100	-91.80	20230420	5220	3.83	20240415	4.09	N	001390	1000	711 억	5194283	N	N	0	N	N
68	20240418	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	140	2	2.66	710153530	131295	81.30	5270	5500	5260	6850	3690	5270	5408.94	7.59	24728	5416	5342	5296	5222	5176	5320	5200	711	1580	1000	3680	10	1	68469040	3704	3.90	0.40	12	0.19	1388.00	13489.00	13220	20230420	-59.08	5220	20240415	3.64	6890	-21.48	20240102	5220	3.64	20240415	66100	-91.82	20230420	5220	3.64	20240415	4.09	N	001390	1000	711 억	5194283	N	N	0	N	N
69	20240418	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	120	2	2.28	658037710	121684	75.35	5270	5500	5260	6850	3690	5270	5407.86	7.59	23993	5416	5342	5296	5222	5176	5320	5200	711	1580	1000	3680	10	1	68469040	3690	3.88	0.40	12	0.18	1388.00	13489.00	13220	20230420	-59.23	5220	20240415	3.26	6890	-21.77	20240102	5220	3.26	20240415	66100	-91.85	20230420	5220	3.26	20240415	4.09	N	001390	1000	711 억	5194283	N	N	0	N	N
70	20240418	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	150	2	2.85	599310160	110845	68.64	5270	5500	5260	6850	3690	5270	5406.85	7.59	21128	5416	5342	5296	5222	5176	5320	5200	711	1580	1000	3680	10	1	68469040	3711	3.90	0.40	12	0.16	1388.00	13489.00	13220	20230420	-59.00	5220	20240415	3.83	6890	-21.34	20240102	5220	3.83	20240415	66100	-91.80	20230420	5220	3.83	20240415	4.09	N	001390	1000	711 억	5194283	N	N	0	N	N
71	20240418	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	190	2	3.61	537007240	99349	61.52	5270	5500	5260	6850	3690	5270	5405.38	7.59	18419	5416	5342	5296	5222	5176	5320	5200	711	1580	1000	3680	10	1	68469040	3738	3.93	0.40	12	0.15	1388.00	13489.00	13220	20230420	-58.70	5220	20240415	4.60	6890	-20.75	20240102	5220	4.60	20240415	66100	-91.74	20230420	5220	4.60	20240415	4.09	N	001390	1000	711 억	5194283	N	N	0	N	N
72	20240418	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	180	2	3.42	421955420	78231	48.44	5270	5500	5260	6850	3690	5270	5393.86	7.59	19623	5416	5342	5296	5222	5176	5320	5200	711	1580	1000	3680	10	1	68469040	3732	3.93	0.40	12	0.11	1388.00	13489.00	13220	20230420	-58.77	5220	20240415	4.41	6890	-20.90	20240102	5220	4.41	20240415	66100	-91.75	20230420	5220	4.41	20240415	4.09	N	001390	1000	711 억	5194283	N	N	0	N	N
73	20240418	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	20	2	0.38	36344500	6887	4.26	5270	5320	5270	6850	3690	5270	5277.36	7.59	4485	5416	5342	5296	5222	5176	5320	5200	711	1580	1000	3680	10	1	68469040	3622	3.81	0.39	12	0.01	1388.00	13489.00	13220	20230420	-59.98	5220	20240415	1.34	6890	-23.22	20240102	5220	1.34	20240415	66100	-92.00	20230420	5220	1.34	20240415	4.09	N	001390	1000	711 억	5194283	N	N	0	N	N
74	20240417	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	0	3	0.00	820293000	154782	66.85	5280	5370	5250	6850	3690	5270	5300.15	7.56	3104	5510	5390	5330	5210	5150	5360	5180	711	1580	1000	3680	10	1	68469040	3608	3.80	0.39	12	0.23	1388.00	13489.00	13220	20230420	-60.14	5220	20240415	0.96	6890	-23.51	20240102	5220	0.96	20240415	66100	-92.03	20230420	5220	0.96	20240415	4.11	N	001390	1000	711 억	5173543	N	N	0	N	N
75	20240417	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-10	5	-0.19	739804560	139491	60.24	5280	5370	5250	6850	3690	5270	5303.63	7.56	4897	5510	5390	5330	5210	5150	5360	5180	711	1580	1000	3680	10	1	68469040	3601	3.79	0.39	12	0.20	1388.00	13489.00	13220	20230420	-60.21	5220	20240415	0.77	6890	-23.66	20240102	5220	0.77	20240415	66100	-92.04	20230420	5220	0.77	20240415	4.11	N	001390	1000	711 억	5173543	N	N	0	N	N
76	20240417	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	30	2	0.57	630530930	118836	51.32	5280	5370	5250	6850	3690	5270	5305.92	7.56	5368	5510	5390	5330	5210	5150	5360	5180	711	1580	1000	3680	10	1	68469040	3629	3.82	0.39	12	0.17	1388.00	13489.00	13220	20230420	-59.91	5220	20240415	1.53	6890	-23.08	20240102	5220	1.53	20240415	66100	-91.98	20230420	5220	1.53	20240415	4.11	N	001390	1000	711 억	5173543	N	N	0	N	N
77	20240417	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	20	2	0.38	489887240	92156	39.80	5280	5370	5280	6850	3690	5270	5315.90	7.56	7151	5510	5390	5330	5210	5150	5360	5180	711	1580	1000	3680	10	1	68469040	3622	3.81	0.39	12	0.13	1388.00	13489.00	13220	20230420	-59.98	5220	20240415	1.34	6890	-23.22	20240102	5220	1.34	20240415	66100	-92.00	20230420	5220	1.34	20240415	4.11	N	001390	1000	711 억	5173543	N	N	0	N	N
78	20240417	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	20	2	0.38	409879090	77039	33.27	5280	5370	5280	6850	3690	5270	5320.48	7.56	8482	5510	5390	5330	5210	5150	5360	5180	711	1580	1000	3680	10	1	68469040	3622	3.81	0.39	12	0.11	1388.00	13489.00	13220	20230420	-59.98	5220	20240415	1.34	6890	-23.22	20240102	5220	1.34	20240415	66100	-92.00	20230420	5220	1.34	20240415	4.11	N	001390	1000	711 억	5173543	N	N	0	N	N
79	20240417	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	60	2	1.14	318076190	59722	25.79	5280	5370	5280	6850	3690	5270	5326.04	7.56	5836	5510	5390	5330	5210	5150	5360	5180	711	1580	1000	3680	10	1	68469040	3649	3.84	0.40	12	0.09	1388.00	13489.00	13220	20230420	-59.68	5220	20240415	2.11	6890	-22.64	20240102	5220	2.11	20240415	66100	-91.94	20230420	5220	2.11	20240415	4.11	N	001390	1000	711 억	5173543	N	N	0	N	N
80	20240417	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	90	2	1.71	203462060	38169	16.48	5280	5370	5280	6850	3690	5270	5330.72	7.56	6292	5510	5390	5330	5210	5150	5360	5180	711	1580	1000	3680	10	1	68469040	3670	3.86	0.40	12	0.06	1388.00	13489.00	13220	20230420	-59.46	5220	20240415	2.68	6890	-22.21	20240102	5220	2.68	20240415	66100	-91.89	20230420	5220	2.68	20240415	4.11	N	001390	1000	711 억	5173543	N	N	0	N	N
81	20240417	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	70	2	1.33	15354450	2896	1.25	5280	5350	5280	6850	3690	5270	5303.11	7.56	459	5510	5390	5330	5210	5150	5360	5180	711	1580	1000	3680	10	1	68469040	3656	3.85	0.40	12	0.00	1388.00	13489.00	13220	20230420	-59.61	5220	20240415	2.30	6890	-22.50	20240102	5220	2.30	20240415	66100	-91.92	20230420	5220	2.30	20240415	4.11	N	001390	1000	711 억	5173543	N	N	0	N	N
82	20240416	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-80	5	-1.50	1215723120	228421	103.69	5270	5450	5270	6950	3750	5350	5322.79	7.51	30662	5543	5446	5333	5236	5123	5495	5285	711	1600	1000	3740	10	1	68469040	3608	3.80	0.39	12	0.33	1388.00	13489.00	13220	20230420	-60.14	5220	20240415	0.96	6890	-23.51	20240102	5220	0.96	20240415	66100	-92.03	20230420	5220	0.96	20240415	4.10	N	001390	1000	711 억	5142691	N	N	0	N	N
83	20240416	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-30	5	-0.56	1110191190	208469	94.63	5270	5450	5270	6950	3750	5350	5325.45	7.51	29356	5543	5446	5333	5236	5123	5495	5285	711	1600	1000	3740	10	1	68469040	3643	3.83	0.39	12	0.30	1388.00	13489.00	13220	20230420	-59.76	5220	20240415	1.92	6890	-22.79	20240102	5220	1.92	20240415	66100	-91.95	20230420	5220	1.92	20240415	4.10	N	001390	1000	711 억	5142691	N	N	0	N	N
84	20240416	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-40	5	-0.75	944593440	177203	80.44	5270	5450	5270	6950	3750	5350	5330.57	7.51	22736	5543	5446	5333	5236	5123	5495	5285	711	1600	1000	3740	10	1	68469040	3636	3.83	0.39	12	0.26	1388.00	13489.00	13220	20230420	-59.83	5220	20240415	1.72	6890	-22.93	20240102	5220	1.72	20240415	66100	-91.97	20230420	5220	1.72	20240415	4.10	N	001390	1000	711 억	5142691	N	N	0	N	N
85	20240416	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-50	5	-0.93	761207620	142697	64.77	5270	5450	5270	6950	3750	5350	5334.43	7.51	14466	5543	5446	5333	5236	5123	5495	5285	711	1600	1000	3740	10	1	68469040	3629	3.82	0.39	12	0.21	1388.00	13489.00	13220	20230420	-59.91	5220	20240415	1.53	6890	-23.08	20240102	5220	1.53	20240415	66100	-91.98	20230420	5220	1.53	20240415	4.10	N	001390	1000	711 억	5142691	N	N	0	N	N
86	20240416	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-10	5	-0.19	650669020	121861	55.32	5270	5450	5270	6950	3750	5350	5339.44	7.51	12683	5543	5446	5333	5236	5123	5495	5285	711	1600	1000	3740	10	1	68469040	3656	3.85	0.40	12	0.18	1388.00	13489.00	13220	20230420	-59.61	5220	20240415	2.30	6890	-22.50	20240102	5220	2.30	20240415	66100	-91.92	20230420	5220	2.30	20240415	4.10	N	001390	1000	711 억	5142691	N	N	0	N	N
87	20240416	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-50	5	-0.93	539359110	100909	45.81	5270	5450	5270	6950	3750	5350	5345.01	7.51	10978	5543	5446	5333	5236	5123	5495	5285	711	1600	1000	3740	10	1	68469040	3629	3.82	0.39	12	0.15	1388.00	13489.00	13220	20230420	-59.91	5220	20240415	1.53	6890	-23.08	20240102	5220	1.53	20240415	66100	-91.98	20230420	5220	1.53	20240415	4.10	N	001390	1000	711 억	5142691	N	N	0	N	N
88	20240416	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	20	2	0.37	403785470	75462	34.25	5270	5450	5270	6950	3750	5350	5350.85	7.51	11100	5543	5446	5333	5236	5123	5495	5285	711	1600	1000	3740	10	1	68469040	3677	3.87	0.40	12	0.11	1388.00	13489.00	13220	20230420	-59.38	5220	20240415	2.87	6890	-22.06	20240102	5220	2.87	20240415	66100	-91.88	20230420	5220	2.87	20240415	4.10	N	001390	1000	711 억	5142691	N	N	0	N	N
89	20240416	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-40	5	-0.75	44802230	8497	3.86	5270	5330	5270	6950	3750	5350	5272.71	7.51	2510	5543	5446	5333	5236	5123	5495	5285	711	1600	1000	3740	10	1	68469040	3636	3.83	0.39	12	0.01	1388.00	13489.00	13220	20230420	-59.83	5220	20240415	1.72	6890	-22.93	20240102	5220	1.72	20240415	66100	-91.97	20230420	5220	1.72	20240415	4.10	N	001390	1000	711 억	5142691	N	N	0	N	N
90	20240415	160116	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5350	-30	5	-0.56	1152945140	216648	115.54	5300	5430	5220	6990	3770	5380	5321.67	7.47	28349	5553	5466	5423	5336	5293	5445	5315	711	1610	1000	3760	10	1	68469040	3663	3.85	0.40	12	0.32	1388.00	13489.00	13220	20230420	-59.53	5220	20240415	2.49	6890	-22.35	20240102	5220	2.49	20240415	66100	-91.91	20230420	5220	2.49	20240415	4.12	N	001390	1000	711 억	5115131	N	N	7	N	N
91	20240415	150116	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5360	-20	5	-0.37	997981150	187662	100.08	5300	5430	5220	6990	3770	5380	5317.97	7.47	19497	5553	5466	5423	5336	5293	5445	5315	711	1610	1000	3760	10	1	68469040	3670	3.86	0.40	12	0.27	1388.00	13489.00	13220	20230420	-59.46	5220	20240415	2.68	6890	-22.21	20240102	5220	2.68	20240415	66100	-91.89	20230420	5220	2.68	20240415	4.12	N	001390	1000	711 억	5115131	N	N	7	N	N
92	20240415	140117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5320	-60	5	-1.12	837172630	157576	84.04	5300	5430	5220	6990	3770	5380	5312.82	7.47	8093	5553	5466	5423	5336	5293	5445	5315	711	1610	1000	3760	10	1	68469040	3643	3.83	0.39	12	0.23	1388.00	13489.00	13220	20230420	-59.76	5220	20240415	1.92	6890	-22.79	20240102	5220	1.92	20240415	66100	-91.95	20230420	5220	1.92	20240415	4.12	N	001390	1000	711 억	5115131	N	N	7	N	N
93	20240415	130117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5370	-10	5	-0.19	725211640	136618	72.86	5300	5430	5220	6990	3770	5380	5308.32	7.47	2970	5553	5466	5423	5336	5293	5445	5315	711	1610	1000	3760	10	1	68469040	3677	3.87	0.40	12	0.20	1388.00	13489.00	13220	20230420	-59.38	5220	20240415	2.87	6890	-22.06	20240102	5220	2.87	20240415	66100	-91.88	20230420	5220	2.87	20240415	4.12	N	001390	1000	711 억	5115131	N	N	7	N	N
94	20240415	120117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5360	-20	5	-0.37	647753450	122135	65.14	5300	5430	5220	6990	3770	5380	5303.58	7.47	1181	5553	5466	5423	5336	5293	5445	5315	711	1610	1000	3760	10	1	68469040	3670	3.86	0.40	12	0.18	1388.00	13489.00	13220	20230420	-59.46	5220	20240415	2.68	6890	-22.21	20240102	5220	2.68	20240415	66100	-91.89	20230420	5220	2.68	20240415	4.12	N	001390	1000	711 억	5115131	N	N	7	N	N
95	20240415	110117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5360	-20	5	-0.37	589262690	111201	59.30	5300	5430	5220	6990	3770	5380	5299.08	7.47	388	5553	5466	5423	5336	5293	5445	5315	711	1610	1000	3760	10	1	68469040	3670	3.86	0.40	12	0.16	1388.00	13489.00	13220	20230420	-59.46	5220	20240415	2.68	6890	-22.21	20240102	5220	2.68	20240415	66100	-91.89	20230420	5220	2.68	20240415	4.12	N	001390	1000	711 억	5115131	N	N	7	N	N
96	20240415	100117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5320	-60	5	-1.12	398755020	75666	40.35	5300	5340	5220	6990	3770	5380	5269.93	7.47	6917	5553	5466	5423	5336	5293	5445	5315	711	1610	1000	3760	10	1	68469040	3643	3.83	0.39	12	0.11	1388.00	13489.00	13220	20230420	-59.76	5220	20240415	1.92	6890	-22.79	20240102	5220	1.92	20240415	66100	-91.95	20230420	5220	1.92	20240415	4.12	N	001390	1000	711 억	5115131	N	N	7	N	N
97	20240415	090117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5320	-60	5	-1.12	44635660	8414	4.49	5300	5340	5300	6990	3770	5380	5304.90	7.47	-530	5553	5466	5423	5336	5293	5445	5315	711	1610	1000	3760	10	1	68469040	3643	3.83	0.39	12	0.01	1388.00	13489.00	13220	20230420	-59.76	5300	20240415	0.38	6890	-22.79	20240102	5300	0.38	20240415	66100	-91.95	20230420	5300	0.38	20240415	4.12	N	001390	1000	711 억	5115131	N	N	7	N	N
98	20240412	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-90	5	-1.65	989033660	182291	122.25	5470	5510	5380	7110	3830	5470	5425.87	7.50	-24965	5616	5542	5446	5372	5276	5580	5410	711	1640	1000	3820	10	1	68469040	3684	3.88	0.40	12	0.27	1388.00	13489.00	13220	20230420	-59.30	5350	20240411	0.56	6890	-21.92	20240102	5350	0.56	20240411	66100	-91.86	20230420	5350	0.56	20240411	4.16	N	001390	1000	711 억	5135092	N	N	7	N	N
99	20240412	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-70	5	-1.28	831771380	153118	102.68	5470	5510	5390	7110	3830	5470	5432.22	7.50	-20294	5616	5542	5446	5372	5276	5580	5410	711	1640	1000	3820	10	1	68469040	3697	3.89	0.40	12	0.22	1388.00	13489.00	13220	20230420	-59.15	5350	20240411	0.93	6890	-21.63	20240102	5350	0.93	20240411	66100	-91.83	20230420	5350	0.93	20240411	4.16	N	001390	1000	711 억	5135092	N	N	1	N	N
100	20240412	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-50	5	-0.91	588523460	108115	72.50	5470	5510	5400	7110	3830	5470	5443.49	7.50	-22599	5616	5542	5446	5372	5276	5580	5410	711	1640	1000	3820	10	1	68469040	3711	3.90	0.40	12	0.16	1388.00	13489.00	13220	20230420	-59.00	5350	20240411	1.31	6890	-21.34	20240102	5350	1.31	20240411	66100	-91.80	20230420	5350	1.31	20240411	4.16	N	001390	1000	711 억	5135092	N	N	1	N	N
101	20240412	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-40	5	-0.73	491649130	90221	60.50	5470	5510	5410	7110	3830	5470	5449.39	7.50	-20889	5616	5542	5446	5372	5276	5580	5410	711	1640	1000	3820	10	1	68469040	3718	3.91	0.40	12	0.13	1388.00	13489.00	13220	20230420	-58.93	5350	20240411	1.50	6890	-21.19	20240102	5350	1.50	20240411	66100	-91.79	20230420	5350	1.50	20240411	4.16	N	001390	1000	711 억	5135092	N	N	1	N	N
102	20240412	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-10	5	-0.18	330010110	60586	40.63	5470	5510	5410	7110	3830	5470	5446.97	7.50	-17172	5616	5542	5446	5372	5276	5580	5410	711	1640	1000	3820	10	1	68469040	3738	3.93	0.40	12	0.09	1388.00	13489.00	13220	20230420	-58.70	5350	20240411	2.06	6890	-20.75	20240102	5350	2.06	20240411	66100	-91.74	20230420	5350	2.06	20240411	4.16	N	001390	1000	711 억	5135092	N	N	1	N	N
103	20240412	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-10	5	-0.18	275676450	50628	33.95	5470	5510	5410	7110	3830	5470	5445.14	7.50	-14865	5616	5542	5446	5372	5276	5580	5410	711	1640	1000	3820	10	1	68469040	3738	3.93	0.40	12	0.07	1388.00	13489.00	13220	20230420	-58.70	5350	20240411	2.06	6890	-20.75	20240102	5350	2.06	20240411	66100	-91.74	20230420	5350	2.06	20240411	4.16	N	001390	1000	711 억	5135092	N	N	1	N	N
104	20240412	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-10	5	-0.18	163586640	30040	20.15	5470	5510	5410	7110	3830	5470	5445.63	7.50	-11472	5616	5542	5446	5372	5276	5580	5410	711	1640	1000	3820	10	1	68469040	3738	3.93	0.40	12	0.04	1388.00	13489.00	13220	20230420	-58.70	5350	20240411	2.06	6890	-20.75	20240102	5350	2.06	20240411	66100	-91.74	20230420	5350	2.06	20240411	4.16	N	001390	1000	711 억	5135092	N	N	1	N	N
105	20240412	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	40	2	0.73	20645320	3773	2.53	5470	5510	5470	7110	3830	5470	5471.86	7.50	397	5616	5542	5446	5372	5276	5580	5410	711	1640	1000	3820	10	1	68469040	3773	3.97	0.41	12	0.01	1388.00	13489.00	13220	20230420	-58.32	5350	20240411	2.99	6890	-20.03	20240102	5350	2.99	20240411	66100	-91.66	20230420	5350	2.99	20240411	4.16	N	001390	1000	711 억	5135092	N	N	1	N	N
106	20240411	160116	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5470	0	3	0.00	802645950	147440	75.12	5390	5520	5350	7110	3830	5470	5443.82	7.46	25711	5623	5546	5503	5426	5383	5585	5465	711	1640	1000	3820	10	1	68469040	3745	3.94	0.41	12	0.22	1388.00	13489.00	13220	20230420	-58.62	5350	20240411	2.24	6890	-20.61	20240102	5350	2.24	20240411	66100	-91.72	20230420	5350	2.24	20240411	4.21	N	001390	1000	711 억	5109440	N	N	1	N	N
107	20240411	150119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5500	30	2	0.55	761243240	139879	71.27	5390	5520	5350	7110	3830	5470	5442.15	7.46	24824	5623	5546	5503	5426	5383	5585	5465	711	1640	1000	3820	10	1	68469040	3766	3.96	0.41	12	0.20	1388.00	13489.00	13220	20230420	-58.40	5350	20240411	2.80	6890	-20.17	20240102	5350	2.80	20240411	66100	-91.68	20230420	5350	2.80	20240411	4.21	N	001390	1000	711 억	5109440	N	N	1	N	N
108	20240411	140121	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5510	40	2	0.73	708020190	130202	66.34	5390	5520	5350	7110	3830	5470	5437.85	7.46	22559	5623	5546	5503	5426	5383	5585	5465	711	1640	1000	3820	10	1	68469040	3773	3.97	0.41	12	0.19	1388.00	13489.00	13220	20230420	-58.32	5350	20240411	2.99	6890	-20.03	20240102	5350	2.99	20240411	66100	-91.66	20230420	5350	2.99	20240411	4.21	N	001390	1000	711 억	5109440	N	N	1	N	N
109	20240411	130116	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5470	0	3	0.00	648049250	119290	60.78	5390	5500	5350	7110	3830	5470	5432.55	7.46	20686	5623	5546	5503	5426	5383	5585	5465	711	1640	1000	3820	10	1	68469040	3745	3.94	0.41	12	0.17	1388.00	13489.00	13220	20230420	-58.62	5350	20240411	2.24	6890	-20.61	20240102	5350	2.24	20240411	66100	-91.72	20230420	5350	2.24	20240411	4.21	N	001390	1000	711 억	5109440	N	N	1	N	N
110	20240411	120117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5480	10	2	0.18	442795470	81662	41.61	5390	5500	5350	7110	3830	5470	5422.28	7.46	8245	5623	5546	5503	5426	5383	5585	5465	711	1640	1000	3820	10	1	68469040	3752	3.95	0.41	12	0.12	1388.00	13489.00	13220	20230420	-58.55	5350	20240411	2.43	6890	-20.46	20240102	5350	2.43	20240411	66100	-91.71	20230420	5350	2.43	20240411	4.21	N	001390	1000	711 억	5109440	N	N	1	N	N
111	20240411	110116	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5480	10	2	0.18	395953980	73121	37.26	5390	5490	5350	7110	3830	5470	5415.04	7.46	9922	5623	5546	5503	5426	5383	5585	5465	711	1640	1000	3820	10	1	68469040	3752	3.95	0.41	12	0.11	1388.00	13489.00	13220	20230420	-58.55	5350	20240411	2.43	6890	-20.46	20240102	5350	2.43	20240411	66100	-91.71	20230420	5350	2.43	20240411	4.21	N	001390	1000	711 억	5109440	N	N	1	N	N
112	20240411	100117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5430	-40	5	-0.73	313211510	57932	29.52	5390	5490	5350	7110	3830	5470	5406.52	7.46	3201	5623	5546	5503	5426	5383	5585	5465	711	1640	1000	3820	10	1	68469040	3718	3.91	0.40	12	0.08	1388.00	13489.00	13220	20230420	-58.93	5350	20240411	1.50	6890	-21.19	20240102	5350	1.50	20240411	66100	-91.79	20230420	5350	1.50	20240411	4.21	N	001390	1000	711 억	5109440	N	N	1	N	N
113	20240411	090116	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5450	-20	5	-0.37	92215170	17050	8.69	5390	5490	5390	7110	3830	5470	5408.44	7.46	1921	5623	5546	5503	5426	5383	5585	5465	711	1640	1000	3820	10	1	68469040	3732	3.93	0.40	12	0.02	1388.00	13489.00	13220	20230420	-58.77	5390	20240411	1.11	6890	-20.90	20240102	5390	1.11	20240411	66100	-91.75	20230420	5390	1.11	20240411	4.21	N	001390	1000	711 억	5109440	N	N	1	N	N
114	20240409	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-50	5	-0.91	1010469460	183062	68.84	5460	5580	5460	7170	3870	5520	5520.46	7.41	38691	5726	5622	5556	5452	5386	5590	5420	711	1650	1000	3860	10	1	68469040	3745	3.94	0.41	12	0.27	1388.00	13489.00	13220	20230420	-58.62	5450	20240319	0.37	6890	-20.61	20240102	5450	0.37	20240319	66100	-91.72	20230420	5450	0.37	20240319	4.24	N	001390	1000	711 억	5072824	N	N	1	N	N
115	20240409	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-20	5	-0.36	773662470	139836	52.59	5460	5580	5460	7170	3870	5520	5532.64	7.41	27783	5726	5622	5556	5452	5386	5590	5420	711	1650	1000	3860	10	1	68469040	3766	3.96	0.41	12	0.20	1388.00	13489.00	13220	20230420	-58.40	5450	20240319	0.92	6890	-20.17	20240102	5450	0.92	20240319	66100	-91.68	20230420	5450	0.92	20240319	4.24	N	001390	1000	711 억	5072824	N	N	0	N	N
116	20240409	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	10	2	0.18	618366090	111666	41.99	5460	5580	5460	7170	3870	5520	5537.64	7.41	28770	5726	5622	5556	5452	5386	5590	5420	711	1650	1000	3860	10	1	68469040	3786	3.98	0.41	12	0.16	1388.00	13489.00	13220	20230420	-58.17	5450	20240319	1.47	6890	-19.74	20240102	5450	1.47	20240319	66100	-91.63	20230420	5450	1.47	20240319	4.24	N	001390	1000	711 억	5072824	N	N	0	N	N
117	20240409	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	20	2	0.36	542315570	97936	36.83	5460	5580	5460	7170	3870	5520	5537.45	7.41	27105	5726	5622	5556	5452	5386	5590	5420	711	1650	1000	3860	10	1	68469040	3793	3.99	0.41	12	0.14	1388.00	13489.00	13220	20230420	-58.09	5450	20240319	1.65	6890	-19.59	20240102	5450	1.65	20240319	66100	-91.62	20230420	5450	1.65	20240319	4.24	N	001390	1000	711 억	5072824	N	N	0	N	N
118	20240409	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	20	2	0.36	451154930	81466	30.64	5460	5580	5460	7170	3870	5520	5537.95	7.41	23726	5726	5622	5556	5452	5386	5590	5420	711	1650	1000	3860	10	1	68469040	3793	3.99	0.41	12	0.12	1388.00	13489.00	13220	20230420	-58.09	5450	20240319	1.65	6890	-19.59	20240102	5450	1.65	20240319	66100	-91.62	20230420	5450	1.65	20240319	4.24	N	001390	1000	711 억	5072824	N	N	0	N	N
119	20240409	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	20	2	0.36	358326570	64682	24.33	5460	5580	5460	7170	3870	5520	5539.82	7.41	21372	5726	5622	5556	5452	5386	5590	5420	711	1650	1000	3860	10	1	68469040	3793	3.99	0.41	12	0.09	1388.00	13489.00	13220	20230420	-58.09	5450	20240319	1.65	6890	-19.59	20240102	5450	1.65	20240319	66100	-91.62	20230420	5450	1.65	20240319	4.24	N	001390	1000	711 억	5072824	N	N	0	N	N
120	20240409	100115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	60	2	1.09	217282970	39248	14.76	5460	5580	5460	7170	3870	5520	5536.15	7.41	12672	5726	5622	5556	5452	5386	5590	5420	711	1650	1000	3860	10	1	68469040	3821	4.02	0.41	12	0.06	1388.00	13489.00	13220	20230420	-57.79	5450	20240319	2.39	6890	-19.01	20240102	5450	2.39	20240319	66100	-91.56	20230420	5450	2.39	20240319	4.24	N	001390	1000	711 억	5072824	N	N	0	N	N
121	20240409	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	0	3	0.00	41696390	7623	2.87	5460	5530	5460	7170	3870	5520	5469.81	7.41	2142	5726	5622	5556	5452	5386	5590	5420	711	1650	1000	3860	10	1	68469040	3779	3.98	0.41	12	0.01	1388.00	13489.00	13220	20230420	-58.25	5450	20240319	1.28	6890	-19.88	20240102	5450	1.28	20240319	66100	-91.65	20230420	5450	1.28	20240319	4.24	N	001390	1000	711 억	5072824	N	N	0	N	N
122	20240408	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-100	5	-1.78	1454459700	262890	144.74	5620	5660	5490	7300	3940	5620	5532.65	7.41	-2249	5760	5690	5600	5530	5440	5725	5565	711	1680	1000	3930	10	1	68469040	3779	3.98	0.41	12	0.38	1388.00	13489.00	13220	20230420	-58.25	5450	20240319	1.28	6890	-19.88	20240102	5450	1.28	20240319	66100	-91.65	20230420	5450	1.28	20240319	4.21	N	001390	1000	711 억	5075732	N	N	948	N	N
123	20240408	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-110	5	-1.96	1280790510	231369	127.39	5620	5660	5500	7300	3940	5620	5535.69	7.41	-582	5760	5690	5600	5530	5440	5725	5565	711	1680	1000	3930	10	1	68469040	3773	3.97	0.41	12	0.34	1388.00	13489.00	13220	20230420	-58.32	5450	20240319	1.10	6890	-20.03	20240102	5450	1.10	20240319	66100	-91.66	20230420	5450	1.10	20240319	4.21	N	001390	1000	711 억	5075732	N	N	948	N	N
124	20240408	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-100	5	-1.78	1091986790	197099	108.52	5620	5660	5500	7300	3940	5620	5540.28	7.41	-1540	5760	5690	5600	5530	5440	5725	5565	711	1680	1000	3930	10	1	68469040	3779	3.98	0.41	12	0.29	1388.00	13489.00	13220	20230420	-58.25	5450	20240319	1.28	6890	-19.88	20240102	5450	1.28	20240319	66100	-91.65	20230420	5450	1.28	20240319	4.21	N	001390	1000	711 억	5075732	N	N	948	N	N
125	20240408	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	-90	5	-1.60	1041406360	187942	103.48	5620	5660	5500	7300	3940	5620	5541.09	7.41	-1145	5760	5690	5600	5530	5440	5725	5565	711	1680	1000	3930	10	1	68469040	3786	3.98	0.41	12	0.27	1388.00	13489.00	13220	20230420	-58.17	5450	20240319	1.47	6890	-19.74	20240102	5450	1.47	20240319	66100	-91.63	20230420	5450	1.47	20240319	4.21	N	001390	1000	711 억	5075732	N	N	948	N	N
126	20240408	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-110	5	-1.96	909126690	163950	90.27	5620	5660	5500	7300	3940	5620	5545.13	7.41	-2643	5760	5690	5600	5530	5440	5725	5565	711	1680	1000	3930	10	1	68469040	3773	3.97	0.41	12	0.24	1388.00	13489.00	13220	20230420	-58.32	5450	20240319	1.10	6890	-20.03	20240102	5450	1.10	20240319	66100	-91.66	20230420	5450	1.10	20240319	4.21	N	001390	1000	711 억	5075732	N	N	948	N	N
127	20240408	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	-90	5	-1.60	767896220	138367	76.18	5620	5660	5500	7300	3940	5620	5549.68	7.41	-6838	5760	5690	5600	5530	5440	5725	5565	711	1680	1000	3930	10	1	68469040	3786	3.98	0.41	12	0.20	1388.00	13489.00	13220	20230420	-58.17	5450	20240319	1.47	6890	-19.74	20240102	5450	1.47	20240319	66100	-91.63	20230420	5450	1.47	20240319	4.21	N	001390	1000	711 억	5075732	N	N	948	N	N
128	20240408	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-80	5	-1.42	618285610	111264	61.26	5620	5660	5500	7300	3940	5620	5556.90	7.41	-7808	5760	5690	5600	5530	5440	5725	5565	711	1680	1000	3930	10	1	68469040	3793	3.99	0.41	12	0.16	1388.00	13489.00	13220	20230420	-58.09	5450	20240319	1.65	6890	-19.59	20240102	5450	1.65	20240319	66100	-91.62	20230420	5450	1.65	20240319	4.21	N	001390	1000	711 억	5075732	N	N	948	N	N
129	20240408	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5630	10	2	0.18	127804790	22733	12.52	5620	5660	5620	7300	3940	5620	5622.00	7.41	5372	5760	5690	5600	5530	5440	5725	5565	711	1680	1000	3930	10	1	68469040	3855	4.06	0.42	12	0.03	1388.00	13489.00	13220	20230420	-57.41	5450	20240319	3.30	6890	-18.29	20240102	5450	3.30	20240319	66100	-91.48	20230420	5450	3.30	20240319	4.21	N	001390	1000	711 억	5075732	N	N	948	N	N
130	20240405	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	50	2	0.90	1002121030	179116	40.62	5510	5670	5510	7240	3900	5570	5594.76	7.38	-479	5810	5690	5620	5500	5430	5655	5465	711	1670	1000	3890	10	1	68469040	3848	4.05	0.42	12	0.26	1388.00	13489.00	13220	20230420	-57.49	5450	20240319	3.12	6890	-18.43	20240102	5450	3.12	20240319	66100	-91.50	20230420	5450	3.12	20240319	4.22	N	001390	1000	711 억	5050119	N	N	948	N	N
131	20240405	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	50	2	0.90	916686300	163874	37.17	5510	5670	5510	7240	3900	5570	5593.85	7.38	672	5810	5690	5620	5500	5430	5655	5465	711	1670	1000	3890	10	1	68469040	3848	4.05	0.42	12	0.24	1388.00	13489.00	13220	20230420	-57.49	5450	20240319	3.12	6890	-18.43	20240102	5450	3.12	20240319	66100	-91.50	20230420	5450	3.12	20240319	4.22	N	001390	1000	711 억	5050119	N	N	174	N	N
132	20240405	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	40	2	0.72	651535120	116613	26.45	5510	5660	5510	7240	3900	5570	5587.16	7.38	422	5810	5690	5620	5500	5430	5655	5465	711	1670	1000	3890	10	1	68469040	3841	4.04	0.42	12	0.17	1388.00	13489.00	13220	20230420	-57.56	5450	20240319	2.94	6890	-18.58	20240102	5450	2.94	20240319	66100	-91.51	20230420	5450	2.94	20240319	4.22	N	001390	1000	711 억	5050119	N	N	174	N	N
133	20240405	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	20	2	0.36	600920370	107567	24.40	5510	5660	5510	7240	3900	5570	5586.48	7.38	2214	5810	5690	5620	5500	5430	5655	5465	711	1670	1000	3890	10	1	68469040	3827	4.03	0.41	12	0.16	1388.00	13489.00	13220	20230420	-57.72	5450	20240319	2.57	6890	-18.87	20240102	5450	2.57	20240319	66100	-91.54	20230420	5450	2.57	20240319	4.22	N	001390	1000	711 억	5050119	N	N	174	N	N
134	20240405	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-20	5	-0.36	562467760	100684	22.84	5510	5660	5510	7240	3900	5570	5586.47	7.38	5047	5810	5690	5620	5500	5430	5655	5465	711	1670	1000	3890	10	1	68469040	3800	4.00	0.41	12	0.15	1388.00	13489.00	13220	20230420	-58.02	5450	20240319	1.83	6890	-19.45	20240102	5450	1.83	20240319	66100	-91.60	20230420	5450	1.83	20240319	4.22	N	001390	1000	711 억	5050119	N	N	174	N	N
135	20240405	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-30	5	-0.54	463389180	82817	18.78	5510	5660	5510	7240	3900	5570	5595.34	7.38	2778	5810	5690	5620	5500	5430	5655	5465	711	1670	1000	3890	10	1	68469040	3793	3.99	0.41	12	0.12	1388.00	13489.00	13220	20230420	-58.09	5450	20240319	1.65	6890	-19.59	20240102	5450	1.65	20240319	66100	-91.62	20230420	5450	1.65	20240319	4.22	N	001390	1000	711 억	5050119	N	N	174	N	N
136	20240405	100114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	70	2	1.26	277588870	49682	11.27	5510	5660	5510	7240	3900	5570	5587.31	7.38	9095	5810	5690	5620	5500	5430	5655	5465	711	1670	1000	3890	10	1	68469040	3862	4.06	0.42	12	0.07	1388.00	13489.00	13220	20230420	-57.34	5450	20240319	3.49	6890	-18.14	20240102	5450	3.49	20240319	66100	-91.47	20230420	5450	3.49	20240319	4.22	N	001390	1000	711 억	5050119	N	N	174	N	N
137	20240405	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-10	5	-0.18	13535840	2456	0.56	5510	5560	5510	7240	3900	5570	5511.34	7.38	182	5810	5690	5620	5500	5430	5655	5465	711	1670	1000	3890	10	1	68469040	3807	4.01	0.41	12	0.00	1388.00	13489.00	13220	20230420	-57.94	5450	20240319	2.02	6890	-19.30	20240102	5450	2.02	20240319	66100	-91.59	20230420	5450	2.02	20240319	4.22	N	001390	1000	711 억	5050119	N	N	174	N	N
138	20240404	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	-120	5	-2.11	2437611970	434166	149.90	5690	5740	5550	7390	3990	5690	5614.75	7.54	-108476	5810	5750	5700	5640	5590	5725	5615	711	1700	1000	3980	10	1	68469040	3814	4.01	0.41	12	0.63	1388.00	13489.00	13220	20230420	-57.87	5450	20240319	2.20	6890	-19.16	20240102	5450	2.20	20240319	66100	-91.57	20230420	5450	2.20	20240319	4.23	N	001390	1000	711 억	5159822	N	N	174	N	N
139	20240404	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-130	5	-2.28	2308533580	411028	141.91	5690	5740	5550	7390	3990	5690	5616.49	7.54	-103402	5810	5750	5700	5640	5590	5725	5615	711	1700	1000	3980	10	1	68469040	3807	4.01	0.41	12	0.60	1388.00	13489.00	13220	20230420	-57.94	5450	20240319	2.02	6890	-19.30	20240102	5450	2.02	20240319	66100	-91.59	20230420	5450	2.02	20240319	4.23	N	001390	1000	711 억	5159822	N	N	72	N	N
140	20240404	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	-110	5	-1.93	2015013010	358246	123.69	5690	5740	5550	7390	3990	5690	5624.66	7.54	-98591	5810	5750	5700	5640	5590	5725	5615	711	1700	1000	3980	10	1	68469040	3821	4.02	0.41	12	0.52	1388.00	13489.00	13220	20230420	-57.79	5450	20240319	2.39	6890	-19.01	20240102	5450	2.39	20240319	66100	-91.56	20230420	5450	2.39	20240319	4.23	N	001390	1000	711 억	5159822	N	N	72	N	N
141	20240404	130115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-100	5	-1.76	1734487500	307889	106.30	5690	5740	5550	7390	3990	5690	5633.48	7.54	-98570	5810	5750	5700	5640	5590	5725	5615	711	1700	1000	3980	10	1	68469040	3827	4.03	0.41	12	0.45	1388.00	13489.00	13220	20230420	-57.72	5450	20240319	2.57	6890	-18.87	20240102	5450	2.57	20240319	66100	-91.54	20230420	5450	2.57	20240319	4.23	N	001390	1000	711 억	5159822	N	N	72	N	N
142	20240404	120115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-100	5	-1.76	1466455520	259878	89.73	5690	5740	5580	7390	3990	5690	5642.86	7.54	-83313	5810	5750	5700	5640	5590	5725	5615	711	1700	1000	3980	10	1	68469040	3827	4.03	0.41	12	0.38	1388.00	13489.00	13220	20230420	-57.72	5450	20240319	2.57	6890	-18.87	20240102	5450	2.57	20240319	66100	-91.54	20230420	5450	2.57	20240319	4.23	N	001390	1000	711 억	5159822	N	N	72	N	N
143	20240404	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5630	-60	5	-1.05	1112963180	196823	67.96	5690	5740	5600	7390	3990	5690	5654.64	7.54	-41648	5810	5750	5700	5640	5590	5725	5615	711	1700	1000	3980	10	1	68469040	3855	4.06	0.42	12	0.29	1388.00	13489.00	13220	20230420	-57.41	5450	20240319	3.30	6890	-18.29	20240102	5450	3.30	20240319	66100	-91.48	20230420	5450	3.30	20240319	4.23	N	001390	1000	711 억	5159822	N	N	72	N	N
144	20240404	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	-40	5	-0.70	591383750	104053	35.93	5690	5740	5650	7390	3990	5690	5683.49	7.54	-41136	5810	5750	5700	5640	5590	5725	5615	711	1700	1000	3980	10	1	68469040	3869	4.07	0.42	12	0.15	1388.00	13489.00	13220	20230420	-57.26	5450	20240319	3.67	6890	-18.00	20240102	5450	3.67	20240319	66100	-91.45	20230420	5450	3.67	20240319	4.23	N	001390	1000	711 억	5159822	N	N	72	N	N
145	20240404	090115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	10	2	0.18	67086270	11789	4.07	5690	5740	5690	7390	3990	5690	5690.58	7.54	-73	5810	5750	5700	5640	5590	5725	5615	711	1700	1000	3980	10	1	68469040	3903	4.11	0.42	12	0.02	1388.00	13489.00	13220	20230420	-56.88	5450	20240319	4.59	6890	-17.27	20240102	5450	4.59	20240319	66100	-91.38	20230420	5450	4.59	20240319	4.23	N	001390	1000	711 억	5159822	N	N	72	N	N
146	20240403	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5690	-80	5	-1.39	1619526480	285157	71.95	5750	5760	5650	7500	4040	5770	5679.39	7.48	40734	5970	5870	5810	5710	5650	5840	5680	711	1730	1000	4030	10	1	68469040	3896	4.10	0.42	12	0.42	1388.00	13489.00	13220	20230420	-56.96	5450	20240319	4.40	6890	-17.42	20240102	5450	4.40	20240319	66100	-91.39	20230420	5450	4.40	20240319	4.24	N	001390	1000	711 억	5119222	N	N	72	N	N
147	20240403	150115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	-50	5	-0.87	1475628390	259886	65.57	5750	5760	5650	7500	4040	5770	5677.96	7.48	38360	5970	5870	5810	5710	5650	5840	5680	711	1730	1000	4030	10	1	68469040	3916	4.12	0.42	12	0.38	1388.00	13489.00	13220	20230420	-56.73	5450	20240319	4.95	6890	-16.98	20240102	5450	4.95	20240319	66100	-91.35	20230420	5450	4.95	20240319	4.24	N	001390	1000	711 억	5119222	N	N	80	N	N
148	20240403	140115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5680	-90	5	-1.56	1187715700	209187	52.78	5750	5760	5650	7500	4040	5770	5677.74	7.48	24787	5970	5870	5810	5710	5650	5840	5680	711	1730	1000	4030	10	1	68469040	3889	4.09	0.42	12	0.31	1388.00	13489.00	13220	20230420	-57.03	5450	20240319	4.22	6890	-17.56	20240102	5450	4.22	20240319	66100	-91.41	20230420	5450	4.22	20240319	4.24	N	001390	1000	711 억	5119222	N	N	80	N	N
149	20240403	130115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-100	5	-1.73	1029211440	181313	45.75	5750	5760	5650	7500	4040	5770	5676.40	7.48	10872	5970	5870	5810	5710	5650	5840	5680	711	1730	1000	4030	10	1	68469040	3882	4.09	0.42	12	0.26	1388.00	13489.00	13220	20230420	-57.11	5450	20240319	4.04	6890	-17.71	20240102	5450	4.04	20240319	66100	-91.42	20230420	5450	4.04	20240319	4.24	N	001390	1000	711 억	5119222	N	N	80	N	N
150	20240403	120115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-100	5	-1.73	840189220	147963	37.33	5750	5760	5650	7500	4040	5770	5678.34	7.48	12263	5970	5870	5810	5710	5650	5840	5680	711	1730	1000	4030	10	1	68469040	3882	4.09	0.42	12	0.22	1388.00	13489.00	13220	20230420	-57.11	5450	20240319	4.04	6890	-17.71	20240102	5450	4.04	20240319	66100	-91.42	20230420	5450	4.04	20240319	4.24	N	001390	1000	711 억	5119222	N	N	80	N	N
151	20240403	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5680	-90	5	-1.56	757243050	133342	33.64	5750	5760	5650	7500	4040	5770	5678.91	7.48	12308	5970	5870	5810	5710	5650	5840	5680	711	1730	1000	4030	10	1	68469040	3889	4.09	0.42	12	0.19	1388.00	13489.00	13220	20230420	-57.03	5450	20240319	4.22	6890	-17.56	20240102	5450	4.22	20240319	66100	-91.41	20230420	5450	4.22	20240319	4.24	N	001390	1000	711 억	5119222	N	N	80	N	N
152	20240403	100115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-100	5	-1.73	541350150	95262	24.04	5750	5760	5650	7500	4040	5770	5682.69	7.48	10033	5970	5870	5810	5710	5650	5840	5680	711	1730	1000	4030	10	1	68469040	3882	4.09	0.42	12	0.14	1388.00	13489.00	13220	20230420	-57.11	5450	20240319	4.04	6890	-17.71	20240102	5450	4.04	20240319	66100	-91.42	20230420	5450	4.04	20240319	4.24	N	001390	1000	711 억	5119222	N	N	80	N	N
153	20240403	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5740	-30	5	-0.52	38760900	6745	1.70	5750	5760	5710	7500	4040	5770	5746.40	7.48	-2354	5970	5870	5810	5710	5650	5840	5680	711	1730	1000	4030	10	1	68469040	3930	4.14	0.43	12	0.01	1388.00	13489.00	13220	20230420	-56.58	5450	20240319	5.32	6890	-16.69	20240102	5450	5.32	20240319	66100	-91.32	20230420	5450	5.32	20240319	4.24	N	001390	1000	711 억	5119222	N	N	80	N	N
154	20240402	160114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-100	5	-1.70	2264838880	391405	165.18	5900	5910	5750	7630	4110	5870	5786.53	7.53	-55949	6016	5942	5906	5832	5796	5925	5815	711	1760	1000	4100	10	1	68469040	3951	4.16	0.43	12	0.57	1388.00	13489.00	13220	20230420	-56.35	5450	20240319	5.87	6890	-16.26	20240102	5450	5.87	20240319	66100	-91.27	20230420	5450	5.87	20240319	4.25	N	001390	1000	711 억	5154926	N	N	80	N	N
155	20240402	150115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	-110	5	-1.87	2107828120	364191	153.69	5900	5910	5750	7630	4110	5870	5787.70	7.53	-49769	6016	5942	5906	5832	5796	5925	5815	711	1760	1000	4100	10	1	68469040	3944	4.15	0.43	12	0.53	1388.00	13489.00	13220	20230420	-56.43	5450	20240319	5.69	6890	-16.40	20240102	5450	5.69	20240319	66100	-91.29	20230420	5450	5.69	20240319	4.25	N	001390	1000	711 억	5154926	N	N	1619	N	N
156	20240402	140115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	-110	5	-1.87	1822786740	314742	132.83	5900	5910	5750	7630	4110	5870	5791.37	7.53	-30966	6016	5942	5906	5832	5796	5925	5815	711	1760	1000	4100	10	1	68469040	3944	4.15	0.43	12	0.46	1388.00	13489.00	13220	20230420	-56.43	5450	20240319	5.69	6890	-16.40	20240102	5450	5.69	20240319	66100	-91.29	20230420	5450	5.69	20240319	4.25	N	001390	1000	711 억	5154926	N	N	1619	N	N
157	20240402	130115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	-90	5	-1.53	1379585890	237813	100.36	5900	5910	5760	7630	4110	5870	5801.14	7.53	-46450	6016	5942	5906	5832	5796	5925	5815	711	1760	1000	4100	10	1	68469040	3958	4.16	0.43	12	0.35	1388.00	13489.00	13220	20230420	-56.28	5450	20240319	6.06	6890	-16.11	20240102	5450	6.06	20240319	66100	-91.26	20230420	5450	6.06	20240319	4.25	N	001390	1000	711 억	5154926	N	N	1619	N	N
158	20240402	120115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	-80	5	-1.36	1116233110	192226	81.12	5900	5910	5770	7630	4110	5870	5806.88	7.53	-42572	6016	5942	5906	5832	5796	5925	5815	711	1760	1000	4100	10	1	68469040	3964	4.17	0.43	12	0.28	1388.00	13489.00	13220	20230420	-56.20	5450	20240319	6.24	6890	-15.97	20240102	5450	6.24	20240319	66100	-91.24	20230420	5450	6.24	20240319	4.25	N	001390	1000	711 억	5154926	N	N	1619	N	N
159	20240402	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	-80	5	-1.36	895217790	154058	65.01	5900	5910	5770	7630	4110	5870	5810.91	7.53	-35799	6016	5942	5906	5832	5796	5925	5815	711	1760	1000	4100	10	1	68469040	3964	4.17	0.43	12	0.23	1388.00	13489.00	13220	20230420	-56.20	5450	20240319	6.24	6890	-15.97	20240102	5450	6.24	20240319	66100	-91.24	20230420	5450	6.24	20240319	4.25	N	001390	1000	711 억	5154926	N	N	1619	N	N
160	20240402	100115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5830	-40	5	-0.68	653828980	112445	47.45	5900	5910	5770	7630	4110	5870	5814.66	7.53	-27784	6016	5942	5906	5832	5796	5925	5815	711	1760	1000	4100	10	1	68469040	3992	4.20	0.43	12	0.16	1388.00	13489.00	13220	20230420	-55.90	5450	20240319	6.97	6890	-15.38	20240102	5450	6.97	20240319	66100	-91.18	20230420	5450	6.97	20240319	4.25	N	001390	1000	711 억	5154926	N	N	1619	N	N
161	20240402	090114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	30	2	0.51	20260000	3434	1.45	5900	5910	5880	7630	4110	5870	5899.83	7.53	-1209	6016	5942	5906	5832	5796	5925	5815	711	1760	1000	4100	10	1	68469040	4040	4.25	0.44	12	0.01	1388.00	13489.00	13220	20230420	-55.37	5450	20240319	8.26	6890	-14.37	20240102	5450	8.26	20240319	66100	-91.07	20230420	5450	8.26	20240319	4.25	N	001390	1000	711 억	5154926	N	N	1619	N	N
162	20240401	160115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	-30	5	-0.51	1341722870	227746	123.19	5980	5980	5870	7670	4130	5900	5891.37	7.57	-36719	5993	5946	5913	5866	5833	5930	5850	711	1770	1000	4130	10	1	68469040	4019	1.34	0.51	12	0.33	4378.00	11550.00	13220	20230420	-55.60	5450	20240319	7.71	6890	-14.80	20240102	5450	7.71	20240319	66100	-91.12	20230420	5450	7.71	20240319	4.27	N	001390	1000	711 억	5185566	N	N	1619	N	N
163	20240401	150114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	-20	5	-0.34	1222585010	207468	112.22	5980	5980	5870	7670	4130	5900	5892.87	7.57	-34049	5993	5946	5913	5866	5833	5930	5850	711	1770	1000	4130	10	1	68469040	4026	1.34	0.51	12	0.30	4378.00	11550.00	13220	20230420	-55.52	5450	20240319	7.89	6890	-14.66	20240102	5450	7.89	20240319	66100	-91.10	20230420	5450	7.89	20240319	4.27	N	001390	1000	711 억	5185566	N	N	791	N	N
164	20240401	140115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	10	2	0.17	843952830	143119	77.41	5980	5980	5870	7670	4130	5900	5896.85	7.57	-36016	5993	5946	5913	5866	5833	5930	5850	711	1770	1000	4130	10	1	68469040	4047	1.35	0.51	12	0.21	4378.00	11550.00	13220	20230420	-55.30	5450	20240319	8.44	6890	-14.22	20240102	5450	8.44	20240319	66100	-91.06	20230420	5450	8.44	20240319	4.27	N	001390	1000	711 억	5185566	N	N	791	N	N
165	20240401	130114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	-10	5	-0.17	730616640	123892	67.01	5980	5980	5870	7670	4130	5900	5897.20	7.57	-29349	5993	5946	5913	5866	5833	5930	5850	711	1770	1000	4130	10	1	68469040	4033	1.35	0.51	12	0.18	4378.00	11550.00	13220	20230420	-55.45	5450	20240319	8.07	6890	-14.51	20240102	5450	8.07	20240319	66100	-91.09	20230420	5450	8.07	20240319	4.27	N	001390	1000	711 억	5185566	N	N	791	N	N
166	20240401	120115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	-10	5	-0.17	612213800	103778	56.13	5980	5980	5870	7670	4130	5900	5899.26	7.57	-24891	5993	5946	5913	5866	5833	5930	5850	711	1770	1000	4130	10	1	68469040	4033	1.35	0.51	12	0.15	4378.00	11550.00	13220	20230420	-55.45	5450	20240319	8.07	6890	-14.51	20240102	5450	8.07	20240319	66100	-91.09	20230420	5450	8.07	20240319	4.27	N	001390	1000	711 억	5185566	N	N	791	N	N
167	20240401	110115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	0	3	0.00	443660500	75139	40.64	5980	5980	5880	7670	4130	5900	5904.55	7.57	-13515	5993	5946	5913	5866	5833	5930	5850	711	1770	1000	4130	10	1	68469040	4040	1.35	0.51	12	0.11	4378.00	11550.00	13220	20230420	-55.37	5450	20240319	8.26	6890	-14.37	20240102	5450	8.26	20240319	66100	-91.07	20230420	5450	8.26	20240319	4.27	N	001390	1000	711 억	5185566	N	N	791	N	N
168	20240401	100114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	10	2	0.17	271772200	46004	24.88	5980	5980	5880	7670	4130	5900	5907.63	7.57	-2224	5993	5946	5913	5866	5833	5930	5850	711	1770	1000	4130	10	1	68469040	4047	1.35	0.51	12	0.07	4378.00	11550.00	13220	20230420	-55.30	5450	20240319	8.44	6890	-14.22	20240102	5450	8.44	20240319	66100	-91.06	20230420	5450	8.44	20240319	4.27	N	001390	1000	711 억	5185566	N	N	791	N	N
169	20240401	090115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	20	2	0.34	22002480	3693	2.00	5980	5980	5920	7670	4130	5900	5963.08	7.57	-2119	5993	5946	5913	5866	5833	5930	5850	711	1770	1000	4130	10	1	68469040	4053	1.35	0.51	12	0.01	4378.00	11550.00	13220	20230420	-55.22	5450	20240319	8.62	6890	-14.08	20240102	5450	8.62	20240319	66100	-91.04	20230420	5450	8.62	20240319	4.27	N	001390	1000	711 억	5185566	N	N	791	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History