KissMeData/001390/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	20240329	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-60	5	-1.01	1078285360	182347	46.01	5940	5960	5880	7740	4180	5960	5913.39	7.57	7447	6193	6076	6013	5896	5833	6045	5865	711	1780	1000	3690	10	1	68469040	4040	1.35	0.51	12	0.27	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	4.29	N	001390	1000	711 억	5185861	N	N	791	N	N
3	20240329	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	-20	5	-0.34	951249480	160833	40.59	5940	5960	5880	7740	4180	5960	5914.52	7.57	4711	6193	6076	6013	5896	5833	6045	5865	711	1780	1000	3690	10	1	68469040	4067	1.36	0.51	12	0.23	4378.00	11550.00	13220	20230420	-55.07	5450	20240319	8.99	6890	-13.79	20240102	5450	8.99	20240319	66100	-91.01	20230420	5450	8.99	20240319	4.29	N	001390	1000	711 억	5185861	N	N	0	N	N
4	20240329	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	-20	5	-0.34	869312290	147021	37.10	5940	5960	5880	7740	4180	5960	5912.84	7.57	3481	6193	6076	6013	5896	5833	6045	5865	711	1780	1000	3690	10	1	68469040	4067	1.36	0.51	12	0.21	4378.00	11550.00	13220	20230420	-55.07	5450	20240319	8.99	6890	-13.79	20240102	5450	8.99	20240319	66100	-91.01	20230420	5450	8.99	20240319	4.29	N	001390	1000	711 억	5185861	N	N	0	N	N
5	20240329	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	-30	5	-0.50	799494890	135252	34.13	5940	5960	5880	7740	4180	5960	5911.15	7.57	3254	6193	6076	6013	5896	5833	6045	5865	711	1780	1000	3690	10	1	68469040	4060	1.35	0.51	12	0.20	4378.00	11550.00	13220	20230420	-55.14	5450	20240319	8.81	6890	-13.93	20240102	5450	8.81	20240319	66100	-91.03	20230420	5450	8.81	20240319	4.29	N	001390	1000	711 억	5185861	N	N	0	N	N
6	20240329	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	-30	5	-0.50	723625470	122437	30.90	5940	5960	5880	7740	4180	5960	5910.19	7.57	1525	6193	6076	6013	5896	5833	6045	5865	711	1780	1000	3690	10	1	68469040	4060	1.35	0.51	12	0.18	4378.00	11550.00	13220	20230420	-55.14	5450	20240319	8.81	6890	-13.93	20240102	5450	8.81	20240319	66100	-91.03	20230420	5450	8.81	20240319	4.29	N	001390	1000	711 억	5185861	N	N	0	N	N
7	20240329	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	-40	5	-0.67	590267940	99897	25.21	5940	5960	5880	7740	4180	5960	5908.77	7.57	8323	6193	6076	6013	5896	5833	6045	5865	711	1780	1000	3690	10	1	68469040	4053	1.35	0.51	12	0.15	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	4.29	N	001390	1000	711 억	5185861	N	N	0	N	N
8	20240329	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	-40	5	-0.67	442470300	74959	18.92	5940	5960	5880	7740	4180	5960	5902.83	7.57	17689	6193	6076	6013	5896	5833	6045	5865	711	1780	1000	3690	10	1	68469040	4053	1.35	0.51	12	0.11	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	4.29	N	001390	1000	711 억	5185861	N	N	0	N	N
9	20240329	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	-10	5	-0.17	13638840	2296	0.58	5940	5960	5940	7740	4180	5960	5940.26	7.57	-531	6193	6076	6013	5896	5833	6045	5865	711	1780	1000	3690	10	1	68469040	4074	1.36	0.52	12	0.00	4378.00	11550.00	13220	20230420	-54.99	5450	20240319	9.17	6890	-13.64	20240102	5450	9.17	20240319	66100	-91.00	20230420	5450	9.17	20240319	4.29	N	001390	1000	711 억	5185861	N	N	0	N	N
10	20240328	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-140	5	-2.30	2369798520	394118	165.03	6100	6130	5950	7930	4270	6100	6012.98	7.73	-94873	6166	6132	6086	6052	6006	6150	6070	711	1830	1000	3780	10	1	68469040	4081	1.36	0.52	12	0.58	4378.00	11550.00	13220	20230420	-54.92	5450	20240319	9.36	6890	-13.50	20240102	5450	9.36	20240319	66100	-90.98	20230420	5450	9.36	20240319	4.21	N	001390	1000	711 억	5291347	N	N	2	N	N
11	20240328	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-110	5	-1.80	2221814370	369306	154.64	6100	6130	5960	7930	4270	6100	6016.19	7.73	-88987	6166	6132	6086	6052	6006	6150	6070	711	1830	1000	3780	10	1	68469040	4101	1.37	0.52	12	0.54	4378.00	11550.00	13220	20230420	-54.69	5450	20240319	9.91	6890	-13.06	20240102	5450	9.91	20240319	66100	-90.94	20230420	5450	9.91	20240319	4.21	N	001390	1000	711 억	5291347	N	N	2	N	N
12	20240328	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	-120	5	-1.97	2029812830	337147	141.18	6100	6130	5970	7930	4270	6100	6020.56	7.73	-85335	6166	6132	6086	6052	6006	6150	6070	711	1830	1000	3780	10	1	68469040	4094	1.37	0.52	12	0.49	4378.00	11550.00	13220	20230420	-54.77	5450	20240319	9.72	6890	-13.21	20240102	5450	9.72	20240319	66100	-90.95	20230420	5450	9.72	20240319	4.21	N	001390	1000	711 억	5291347	N	N	2	N	N
13	20240328	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-100	5	-1.64	1751843510	290657	121.71	6100	6130	5980	7930	4270	6100	6027.18	7.73	-81972	6166	6132	6086	6052	6006	6150	6070	711	1830	1000	3780	10	1	68469040	4108	1.37	0.52	12	0.42	4378.00	11550.00	13220	20230420	-54.61	5450	20240319	10.09	6890	-12.92	20240102	5450	10.09	20240319	66100	-90.92	20230420	5450	10.09	20240319	4.21	N	001390	1000	711 억	5291347	N	N	2	N	N
14	20240328	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-100	5	-1.64	1442219000	238974	100.07	6100	6130	5990	7930	4270	6100	6035.05	7.73	-66637	6166	6132	6086	6052	6006	6150	6070	711	1830	1000	3780	10	1	68469040	4108	1.37	0.52	12	0.35	4378.00	11550.00	13220	20230420	-54.61	5450	20240319	10.09	6890	-12.92	20240102	5450	10.09	20240319	66100	-90.92	20230420	5450	10.09	20240319	4.21	N	001390	1000	711 억	5291347	N	N	2	N	N
15	20240328	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-60	5	-0.98	759614560	125530	52.56	6100	6130	6030	7930	4270	6100	6051.26	7.73	-416	6166	6132	6086	6052	6006	6150	6070	711	1830	1000	3780	10	1	68469040	4136	1.38	0.52	12	0.18	4378.00	11550.00	13220	20230420	-54.31	5450	20240319	10.83	6890	-12.34	20240102	5450	10.83	20240319	66100	-90.86	20230420	5450	10.83	20240319	4.21	N	001390	1000	711 억	5291347	N	N	2	N	N
16	20240328	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-40	5	-0.66	462261850	76333	31.96	6100	6130	6040	7930	4270	6100	6055.86	7.73	6805	6166	6132	6086	6052	6006	6150	6070	711	1830	1000	3780	10	1	68469040	4149	1.38	0.52	12	0.11	4378.00	11550.00	13220	20230420	-54.16	5450	20240319	11.19	6890	-12.05	20240102	5450	11.19	20240319	66100	-90.83	20230420	5450	11.19	20240319	4.21	N	001390	1000	711 억	5291347	N	N	2	N	N
17	20240328	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	0	3	0.00	9021900	1479	0.62	6100	6100	6100	7930	4270	6100	6100.00	7.73	-241	6166	6132	6086	6052	6006	6150	6070	711	1830	1000	3780	10	1	68469040	4177	1.39	0.53	12	0.00	4378.00	11550.00	13220	20230420	-53.86	5450	20240319	11.93	6890	-11.47	20240102	5450	11.93	20240319	66100	-90.77	20230420	5450	11.93	20240319	4.21	N	001390	1000	711 억	5291347	N	N	2	N	N
18	20240327	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	40	2	0.66	1436139020	236479	24.83	6060	6120	6040	7870	4250	6060	6073.00	7.71	14232	6493	6276	6103	5886	5713	6385	5995	711	1810	1000	3750	10	1	68469040	4177	1.39	0.53	12	0.35	4378.00	11550.00	13220	20230420	-53.86	5450	20240319	11.93	6890	-11.47	20240102	5450	11.93	20240319	66100	-90.77	20230420	5450	11.93	20240319	4.18	N	001390	1000	711 억	5277370	N	N	2	N	N
19	20240327	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	40	2	0.66	1369695920	225585	23.69	6060	6120	6040	7870	4250	6060	6071.75	7.71	17113	6493	6276	6103	5886	5713	6385	5995	711	1810	1000	3750	10	1	68469040	4177	1.39	0.53	12	0.33	4378.00	11550.00	13220	20230420	-53.86	5450	20240319	11.93	6890	-11.47	20240102	5450	11.93	20240319	66100	-90.77	20230420	5450	11.93	20240319	4.18	N	001390	1000	711 억	5277370	N	N	126	N	N
20	20240327	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	50	2	0.83	1136843770	187221	19.66	6060	6120	6040	7870	4250	6060	6072.20	7.71	17599	6493	6276	6103	5886	5713	6385	5995	711	1810	1000	3750	10	1	68469040	4183	1.40	0.53	12	0.27	4378.00	11550.00	13220	20230420	-53.78	5450	20240319	12.11	6890	-11.32	20240102	5450	12.11	20240319	66100	-90.76	20230420	5450	12.11	20240319	4.18	N	001390	1000	711 억	5277370	N	N	126	N	N
21	20240327	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	30	2	0.50	1046896930	172431	18.11	6060	6120	6040	7870	4250	6060	6071.40	7.71	14504	6493	6276	6103	5886	5713	6385	5995	711	1810	1000	3750	10	1	68469040	4170	1.39	0.53	12	0.25	4378.00	11550.00	13220	20230420	-53.93	5450	20240319	11.74	6890	-11.61	20240102	5450	11.74	20240319	66100	-90.79	20230420	5450	11.74	20240319	4.18	N	001390	1000	711 억	5277370	N	N	126	N	N
22	20240327	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	10	2	0.17	920032150	151573	15.92	6060	6120	6040	7870	4250	6060	6069.90	7.71	14059	6493	6276	6103	5886	5713	6385	5995	711	1810	1000	3750	10	1	68469040	4156	1.39	0.53	12	0.22	4378.00	11550.00	13220	20230420	-54.08	5450	20240319	11.38	6890	-11.90	20240102	5450	11.38	20240319	66100	-90.82	20230420	5450	11.38	20240319	4.18	N	001390	1000	711 억	5277370	N	N	126	N	N
23	20240327	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	10	2	0.17	752545120	123921	13.01	6060	6120	6040	7870	4250	6060	6072.79	7.71	15990	6493	6276	6103	5886	5713	6385	5995	711	1810	1000	3750	10	1	68469040	4156	1.39	0.53	12	0.18	4378.00	11550.00	13220	20230420	-54.08	5450	20240319	11.38	6890	-11.90	20240102	5450	11.38	20240319	66100	-90.82	20230420	5450	11.38	20240319	4.18	N	001390	1000	711 억	5277370	N	N	126	N	N
24	20240327	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	20	2	0.33	536034790	88318	9.27	6060	6120	6040	7870	4250	6060	6069.38	7.71	15534	6493	6276	6103	5886	5713	6385	5995	711	1810	1000	3750	10	1	68469040	4163	1.39	0.53	12	0.13	4378.00	11550.00	13220	20230420	-54.01	5450	20240319	11.56	6890	-11.76	20240102	5450	11.56	20240319	66100	-90.80	20230420	5450	11.56	20240319	4.18	N	001390	1000	711 억	5277370	N	N	126	N	N
25	20240327	090121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	10	2	0.17	27476110	4534	0.48	6060	6100	6060	7870	4250	6060	6060.02	7.71	-440	6493	6276	6103	5886	5713	6385	5995	711	1810	1000	3750	10	1	68469040	4156	1.39	0.53	12	0.01	4378.00	11550.00	13220	20230420	-54.08	5450	20240319	11.38	6890	-11.90	20240102	5450	11.38	20240319	66100	-90.82	20230420	5450	11.38	20240319	4.18	N	001390	1000	711 억	5277370	N	N	126	N	N
26	20240326	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	130	2	2.19	5819549600	947359	303.92	5950	6320	5930	7700	4160	5930	6143.02	7.64	28399	6010	5970	5920	5880	5830	5990	5900	711	1770	1000	3670	10	1	68469040	4149	1.38	0.52	12	1.38	4378.00	11550.00	13220	20230420	-54.16	5450	20240319	11.19	6890	-12.05	20240102	5450	11.19	20240319	66100	-90.83	20230420	5450	11.19	20240319	4.22	N	001390	1000	711 억	5233753	N	N	126	N	N
27	20240326	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	190	2	3.20	5539345840	901285	289.14	5950	6320	5930	7700	4160	5930	6146.08	7.64	24144	6010	5970	5920	5880	5830	5990	5900	711	1770	1000	3670	10	1	68469040	4190	1.40	0.53	12	1.32	4378.00	11550.00	13220	20230420	-53.71	5450	20240319	12.29	6890	-11.18	20240102	5450	12.29	20240319	66100	-90.74	20230420	5450	12.29	20240319	4.22	N	001390	1000	711 억	5233753	N	N	173	N	N
28	20240326	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	170	2	2.87	5317238250	864898	277.47	5950	6320	5930	7700	4160	5930	6147.85	7.64	26335	6010	5970	5920	5880	5830	5990	5900	711	1770	1000	3670	10	1	68469040	4177	1.39	0.53	12	1.26	4378.00	11550.00	13220	20230420	-53.86	5450	20240319	11.93	6890	-11.47	20240102	5450	11.93	20240319	66100	-90.77	20230420	5450	11.93	20240319	4.22	N	001390	1000	711 억	5233753	N	N	173	N	N
29	20240326	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	160	2	2.70	5076138570	825468	264.82	5950	6320	5930	7700	4160	5930	6149.44	7.64	17898	6010	5970	5920	5880	5830	5990	5900	711	1770	1000	3670	10	1	68469040	4170	1.39	0.53	12	1.21	4378.00	11550.00	13220	20230420	-53.93	5450	20240319	11.74	6890	-11.61	20240102	5450	11.74	20240319	66100	-90.79	20230420	5450	11.74	20240319	4.22	N	001390	1000	711 억	5233753	N	N	173	N	N
30	20240326	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	180	2	3.04	4772210270	775822	248.89	5950	6320	5930	7700	4160	5930	6151.20	7.64	16590	6010	5970	5920	5880	5830	5990	5900	711	1770	1000	3670	10	1	68469040	4183	1.40	0.53	12	1.13	4378.00	11550.00	13220	20230420	-53.78	5450	20240319	12.11	6890	-11.32	20240102	5450	12.11	20240319	66100	-90.76	20230420	5450	12.11	20240319	4.22	N	001390	1000	711 억	5233753	N	N	173	N	N
31	20240326	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	260	2	4.38	4260900230	692252	222.08	5950	6320	5930	7700	4160	5930	6155.17	7.64	8202	6010	5970	5920	5880	5830	5990	5900	711	1770	1000	3670	10	1	68469040	4238	1.41	0.54	12	1.01	4378.00	11550.00	13220	20230420	-53.18	5450	20240319	13.58	6890	-10.16	20240102	5450	13.58	20240319	66100	-90.64	20230420	5450	13.58	20240319	4.22	N	001390	1000	711 억	5233753	N	N	173	N	N
32	20240326	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	170	2	2.87	1434709340	237215	76.10	5950	6120	5930	7700	4160	5930	6048.20	7.64	19387	6010	5970	5920	5880	5830	5990	5900	711	1770	1000	3670	10	1	68469040	4177	1.39	0.53	12	0.35	4378.00	11550.00	13220	20230420	-53.86	5450	20240319	11.93	6890	-11.47	20240102	5450	11.93	20240319	66100	-90.77	20230420	5450	11.93	20240319	4.22	N	001390	1000	711 억	5233753	N	N	173	N	N
33	20240326	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	20	2	0.34	38233150	6430	2.06	5950	5960	5940	7700	4160	5930	5946.34	7.64	1348	6010	5970	5920	5880	5830	5990	5900	711	1770	1000	3670	10	1	68469040	4074	1.36	0.52	12	0.01	4378.00	11550.00	13220	20230420	-54.99	5450	20240319	9.17	6890	-13.64	20240102	5450	9.17	20240319	66100	-91.00	20230420	5450	9.17	20240319	4.22	N	001390	1000	711 억	5233753	N	N	173	N	N
34	20240325	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	40	2	0.68	1812882370	307010	137.09	5900	5960	5870	7650	4130	5890	5904.92	7.58	45889	5990	5940	5870	5820	5750	5965	5845	711	1760	1000	3650	10	1	68469040	4060	1.35	0.51	12	0.45	4378.00	11550.00	13220	20230420	-55.14	5450	20240319	8.81	6890	-13.93	20240102	5450	8.81	20240319	66100	-91.03	20230420	5450	8.81	20240319	4.23	N	001390	1000	711 억	5187866	N	N	173	N	N
35	20240325	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	20	2	0.34	1676983180	284019	126.82	5900	5960	5870	7650	4130	5890	5904.48	7.58	45431	5990	5940	5870	5820	5750	5965	5845	711	1760	1000	3650	10	1	68469040	4047	1.35	0.51	12	0.41	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	4.23	N	001390	1000	711 억	5187866	N	N	0	N	N
36	20240325	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	-10	5	-0.17	1584181560	268287	119.80	5900	5960	5870	7650	4130	5890	5904.80	7.58	48308	5990	5940	5870	5820	5750	5965	5845	711	1760	1000	3650	10	1	68469040	4026	1.34	0.51	12	0.39	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	4.23	N	001390	1000	711 억	5187866	N	N	0	N	N
37	20240325	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	1397623410	236582	105.64	5900	5960	5870	7650	4130	5890	5907.56	7.58	49745	5990	5940	5870	5820	5750	5965	5845	711	1760	1000	3650	10	1	68469040	4040	1.35	0.51	12	0.35	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	4.23	N	001390	1000	711 억	5187866	N	N	0	N	N
38	20240325	120123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	40	2	0.68	1141004620	193063	86.21	5900	5960	5870	7650	4130	5890	5910.01	7.58	50117	5990	5940	5870	5820	5750	5965	5845	711	1760	1000	3650	10	1	68469040	4060	1.35	0.51	12	0.28	4378.00	11550.00	13220	20230420	-55.14	5450	20240319	8.81	6890	-13.93	20240102	5450	8.81	20240319	66100	-91.03	20230420	5450	8.81	20240319	4.23	N	001390	1000	711 억	5187866	N	N	0	N	N
39	20240325	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	40	2	0.68	1062415350	179803	80.29	5900	5960	5870	7650	4130	5890	5908.77	7.58	50954	5990	5940	5870	5820	5750	5965	5845	711	1760	1000	3650	10	1	68469040	4060	1.35	0.51	12	0.26	4378.00	11550.00	13220	20230420	-55.14	5450	20240319	8.81	6890	-13.93	20240102	5450	8.81	20240319	66100	-91.03	20230420	5450	8.81	20240319	4.23	N	001390	1000	711 억	5187866	N	N	0	N	N
40	20240325	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	0	3	0.00	814582940	137987	61.62	5900	5950	5870	7650	4130	5890	5903.33	7.58	45829	5990	5940	5870	5820	5750	5965	5845	711	1760	1000	3650	10	1	68469040	4033	1.35	0.51	12	0.20	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	4.23	N	001390	1000	711 억	5187866	N	N	0	N	N
41	20240325	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	30	2	0.51	14279610	2420	1.08	5900	5920	5900	7650	4130	5890	5900.67	7.58	49	5990	5940	5870	5820	5750	5965	5845	711	1760	1000	3650	10	1	68469040	4053	1.35	0.51	12	0.00	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	4.23	N	001390	1000	711 억	5187866	N	N	0	N	N
42	20240322	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	10	2	0.17	1263839220	215720	69.72	5880	5920	5800	7640	4120	5880	5858.63	7.53	29479	5980	5930	5890	5840	5800	5955	5865	711	1760	1000	3640	10	1	68469040	4033	1.35	0.51	12	0.32	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	4.23	N	001390	1000	711 억	5158165	N	N	10	N	N
43	20240322	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	0	3	0.00	1150674500	196520	63.51	5880	5920	5800	7640	4120	5880	5855.25	7.53	17760	5980	5930	5890	5840	5800	5955	5865	711	1760	1000	3640	10	1	68469040	4026	1.34	0.51	12	0.29	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	4.23	N	001390	1000	711 억	5158165	N	N	10	N	N
44	20240322	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	-10	5	-0.17	968199460	165520	53.49	5880	5920	5800	7640	4120	5880	5849.44	7.53	519	5980	5930	5890	5840	5800	5955	5865	711	1760	1000	3640	10	1	68469040	4019	1.34	0.51	12	0.24	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	4.23	N	001390	1000	711 억	5158165	N	N	10	N	N
45	20240322	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	-20	5	-0.34	869266730	148663	48.05	5880	5920	5800	7640	4120	5880	5847.23	7.53	-153	5980	5930	5890	5840	5800	5955	5865	711	1760	1000	3640	10	1	68469040	4012	1.34	0.51	12	0.22	4378.00	11550.00	13220	20230420	-55.67	5450	20240319	7.52	6890	-14.95	20240102	5450	7.52	20240319	66100	-91.13	20230420	5450	7.52	20240319	4.23	N	001390	1000	711 억	5158165	N	N	10	N	N
46	20240322	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	0	3	0.00	774402140	132487	42.82	5880	5920	5800	7640	4120	5880	5845.12	7.53	-1355	5980	5930	5890	5840	5800	5955	5865	711	1760	1000	3640	10	1	68469040	4026	1.34	0.51	12	0.19	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	4.23	N	001390	1000	711 억	5158165	N	N	10	N	N
47	20240322	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	-60	5	-1.02	660129960	112968	36.51	5880	5920	5800	7640	4120	5880	5843.51	7.53	-8229	5980	5930	5890	5840	5800	5955	5865	711	1760	1000	3640	10	1	68469040	3985	1.33	0.50	12	0.16	4378.00	11550.00	13220	20230420	-55.98	5450	20240319	6.79	6890	-15.53	20240102	5450	6.79	20240319	66100	-91.20	20230420	5450	6.79	20240319	4.23	N	001390	1000	711 억	5158165	N	N	10	N	N
48	20240322	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	-20	5	-0.34	348647530	59509	19.23	5880	5920	5820	7640	4120	5880	5858.74	7.53	-10592	5980	5930	5890	5840	5800	5955	5865	711	1760	1000	3640	10	1	68469040	4012	1.34	0.51	12	0.09	4378.00	11550.00	13220	20230420	-55.67	5450	20240319	7.52	6890	-14.95	20240102	5450	7.52	20240319	66100	-91.13	20230420	5450	7.52	20240319	4.23	N	001390	1000	711 억	5158165	N	N	10	N	N
49	20240322	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	10	2	0.17	8576840	1457	0.47	5880	5920	5880	7640	4120	5880	5886.64	7.53	-182	5980	5930	5890	5840	5800	5955	5865	711	1760	1000	3640	10	1	68469040	4033	1.35	0.51	12	0.00	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	4.23	N	001390	1000	711 억	5158165	N	N	10	N	N
50	20240321	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	20	2	0.34	1800805010	305844	77.83	5860	5940	5850	7610	4110	5860	5888.06	7.46	49110	5986	5922	5856	5792	5726	5890	5760	711	1750	1000	3630	10	1	68469040	4026	1.34	0.51	12	0.45	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	4.26	N	001390	1000	711 억	5108882	N	N	9	N	N
51	20240321	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	30	2	0.51	1597050690	271163	69.01	5860	5940	5850	7610	4110	5860	5889.63	7.46	33967	5986	5922	5856	5792	5726	5890	5760	711	1750	1000	3630	10	1	68469040	4033	1.35	0.51	12	0.40	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	4.26	N	001390	1000	711 억	5108882	N	N	61	N	N
52	20240321	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	20	2	0.34	1332126870	226054	57.53	5860	5940	5850	7610	4110	5860	5892.96	7.46	25805	5986	5922	5856	5792	5726	5890	5760	711	1750	1000	3630	10	1	68469040	4026	1.34	0.51	12	0.33	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	4.26	N	001390	1000	711 억	5108882	N	N	61	N	N
53	20240321	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	40	2	0.68	1266507520	214913	54.69	5860	5940	5850	7610	4110	5860	5893.12	7.46	23524	5986	5922	5856	5792	5726	5890	5760	711	1750	1000	3630	10	1	68469040	4040	1.35	0.51	12	0.31	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	4.26	N	001390	1000	711 억	5108882	N	N	61	N	N
54	20240321	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	20	2	0.34	1002582770	170044	43.27	5860	5940	5850	7610	4110	5860	5896.02	7.46	22959	5986	5922	5856	5792	5726	5890	5760	711	1750	1000	3630	10	1	68469040	4026	1.34	0.51	12	0.25	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	4.26	N	001390	1000	711 억	5108882	N	N	61	N	N
55	20240321	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	50	2	0.85	731374430	123947	31.54	5860	5940	5850	7610	4110	5860	5900.70	7.46	28904	5986	5922	5856	5792	5726	5890	5760	711	1750	1000	3630	10	1	68469040	4047	1.35	0.51	12	0.18	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	4.26	N	001390	1000	711 억	5108882	N	N	61	N	N
56	20240321	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	70	2	1.19	523833410	88846	22.61	5860	5940	5850	7610	4110	5860	5895.97	7.46	25093	5986	5922	5856	5792	5726	5890	5760	711	1750	1000	3630	10	1	68469040	4060	1.35	0.51	12	0.13	4378.00	11550.00	13220	20230420	-55.14	5450	20240319	8.81	6890	-13.93	20240102	5450	8.81	20240319	66100	-91.03	20230420	5450	8.81	20240319	4.26	N	001390	1000	711 억	5108882	N	N	61	N	N
57	20240321	090120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	60	2	1.02	88681020	15088	3.84	5860	5930	5850	7610	4110	5860	5877.59	7.46	5781	5986	5922	5856	5792	5726	5890	5760	711	1750	1000	3630	10	1	68469040	4053	1.35	0.51	12	0.02	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	4.26	N	001390	1000	711 억	5108882	N	N	61	N	N
58	20240320	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	30	2	0.51	2206231670	376665	17.43	5870	5920	5790	7570	4090	5830	5857.27	7.44	26335	6563	6196	5823	5456	5083	6010	5270	711	1740	1000	3610	10	1	68469040	4012	1.34	0.51	12	0.55	4378.00	11550.00	13220	20230420	-55.67	5450	20240319	7.52	6890	-14.95	20240102	5450	7.52	20240319	66100	-91.13	20230420	5450	7.52	20240319	4.30	N	001390	1000	711 억	5090911	N	N	61	N	N
59	20240320	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	30	2	0.51	1893884510	323173	14.96	5870	5920	5790	7570	4090	5830	5860.28	7.44	7019	6563	6196	5823	5456	5083	6010	5270	711	1740	1000	3610	10	1	68469040	4012	1.34	0.51	12	0.47	4378.00	11550.00	13220	20230420	-55.67	5450	20240319	7.52	6890	-14.95	20240102	5450	7.52	20240319	66100	-91.13	20230420	5450	7.52	20240319	4.30	N	001390	1000	711 억	5090911	N	N	506	N	N
60	20240320	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	30	2	0.51	1702053200	290426	13.44	5870	5920	5790	7570	4090	5830	5860.54	7.44	558	6563	6196	5823	5456	5083	6010	5270	711	1740	1000	3610	10	1	68469040	4012	1.34	0.51	12	0.42	4378.00	11550.00	13220	20230420	-55.67	5450	20240319	7.52	6890	-14.95	20240102	5450	7.52	20240319	66100	-91.13	20230420	5450	7.52	20240319	4.30	N	001390	1000	711 억	5090911	N	N	506	N	N
61	20240320	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	70	2	1.20	1487423670	253911	11.75	5870	5920	5790	7570	4090	5830	5858.05	7.44	-228	6563	6196	5823	5456	5083	6010	5270	711	1740	1000	3610	10	1	68469040	4040	1.35	0.51	12	0.37	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	4.30	N	001390	1000	711 억	5090911	N	N	506	N	N
62	20240320	120121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	40	2	0.69	1223453660	209176	9.68	5870	5910	5790	7570	4090	5830	5848.92	7.44	-2861	6563	6196	5823	5456	5083	6010	5270	711	1740	1000	3610	10	1	68469040	4019	1.34	0.51	12	0.31	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	4.30	N	001390	1000	711 억	5090911	N	N	506	N	N
63	20240320	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	40	2	0.69	1047584020	179139	8.29	5870	5910	5790	7570	4090	5830	5847.88	7.44	-946	6563	6196	5823	5456	5083	6010	5270	711	1740	1000	3610	10	1	68469040	4019	1.34	0.51	12	0.26	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	4.30	N	001390	1000	711 억	5090911	N	N	506	N	N
64	20240320	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	20	2	0.34	678335010	116320	5.38	5870	5900	5790	7570	4090	5830	5831.63	7.44	5809	6563	6196	5823	5456	5083	6010	5270	711	1740	1000	3610	10	1	68469040	4005	1.34	0.51	12	0.17	4378.00	11550.00	13220	20230420	-55.75	5450	20240319	7.34	6890	-15.09	20240102	5450	7.34	20240319	66100	-91.15	20230420	5450	7.34	20240319	4.30	N	001390	1000	711 억	5090911	N	N	506	N	N
65	20240320	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	30	2	0.51	73601600	12521	0.58	5870	5900	5860	7570	4090	5830	5878.25	7.44	-5169	6563	6196	5823	5456	5083	6010	5270	711	1740	1000	3610	10	1	68469040	4012	1.34	0.51	12	0.02	4378.00	11550.00	13220	20230420	-55.67	5450	20240319	7.52	6890	-14.95	20240102	5450	7.52	20240319	66100	-91.13	20230420	5450	7.52	20240319	4.30	N	001390	1000	711 억	5090911	N	N	506	N	N
66	20240319	160119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5830	-320	5	-5.20	12393840870	2153227	705.19	6120	6190	5450	7990	4310	6150	5755.85	7.75	-216250	6270	6210	6140	6080	6010	6240	6110	711	1840	1000	3810	10	1	68469040	3992	1.33	0.50	12	3.14	4378.00	11550.00	13220	20230420	-55.90	5450	20240319	6.97	6890	-15.38	20240102	5450	6.97	20240319	66100	-91.18	20230420	5450	6.97	20240319	4.27	N	001390	1000	711 억	5303315	N	N	506	N	N
67	20240319	150118	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5860	-290	5	-4.72	12022013660	2089520	684.33	6120	6190	5450	7990	4310	6150	5753.48	7.75	-214904	6270	6210	6140	6080	6010	6240	6110	711	1840	1000	3810	10	1	68469040	4012	1.34	0.51	12	3.05	4378.00	11550.00	13220	20230420	-55.67	5450	20240319	7.52	6890	-14.95	20240102	5450	7.52	20240319	66100	-91.13	20230420	5450	7.52	20240319	4.27	N	001390	1000	711 억	5303315	N	N	10536	N	N
68	20240319	140119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5840	-310	5	-5.04	10917729110	1900639	622.47	6120	6190	5450	7990	4310	6150	5744.24	7.75	-207480	6270	6210	6140	6080	6010	6240	6110	711	1840	1000	3810	10	1	68469040	3999	1.33	0.51	12	2.78	4378.00	11550.00	13220	20230420	-55.82	5450	20240319	7.16	6890	-15.24	20240102	5450	7.16	20240319	66100	-91.16	20230420	5450	7.16	20240319	4.27	N	001390	1000	711 억	5303315	N	N	10536	N	N
69	20240319	130116	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5800	-350	5	-5.69	9201668820	1606097	526.00	6120	6190	5450	7990	4310	6150	5729.21	7.75	-157268	6270	6210	6140	6080	6010	6240	6110	711	1840	1000	3810	10	1	68469040	3971	1.32	0.50	12	2.35	4378.00	11550.00	13220	20230420	-56.13	5450	20240319	6.42	6890	-15.82	20240102	5450	6.42	20240319	66100	-91.23	20230420	5450	6.42	20240319	4.27	N	001390	1000	711 억	5303315	N	N	10536	N	N
70	20240319	120119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5510	-640	5	-10.41	3081405410	521250	170.71	6120	6190	5510	7990	4310	6150	5911.56	7.75	-50126	6270	6210	6140	6080	6010	6240	6110	711	1840	1000	3810	10	1	68469040	3773	1.26	0.48	12	0.76	4378.00	11550.00	13220	20230420	-58.32	5510	20240319	0.00	6890	-20.03	20240102	5510	0.00	20240319	66100	-91.66	20230420	5510	0.00	20240319	4.27	N	001390	1000	711 억	5303315	Y	N	10536	N	N
71	20240319	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-30	5	-0.49	638562460	104020	34.07	6120	6190	6110	7990	4310	6150	6138.84	7.75	19821	6270	6210	6140	6080	6010	6240	6110	711	1840	1000	3810	10	1	68469040	4190	1.40	0.53	12	0.15	4378.00	11550.00	13220	20230420	-53.71	5640	20230314	8.51	6890	-11.18	20240102	6010	1.83	20240125	66100	-90.74	20230420	5890	3.90	20231027	4.27	N	001390	1000	711 억	5303315	N	N	10536	N	N
72	20240319	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	0	3	0.00	460609690	75036	24.57	6120	6190	6110	7990	4310	6150	6138.51	7.75	16811	6270	6210	6140	6080	6010	6240	6110	711	1840	1000	3810	10	1	68469040	4211	1.40	0.53	12	0.11	4378.00	11550.00	13220	20230420	-53.48	5640	20230314	9.04	6890	-10.74	20240102	6010	2.33	20240125	66100	-90.70	20230420	5890	4.41	20231027	4.27	N	001390	1000	711 억	5303315	N	N	10536	N	N
73	20240319	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	10	2	0.16	29152710	4760	1.56	6120	6160	6120	7990	4310	6150	6124.40	7.75	1198	6270	6210	6140	6080	6010	6240	6110	711	1840	1000	3810	10	1	68469040	4218	1.41	0.53	12	0.01	4378.00	11550.00	13220	20230420	-53.40	5640	20230314	9.22	6890	-10.60	20240102	6010	2.50	20240125	66100	-90.68	20230420	5890	4.58	20231027	4.27	N	001390	1000	711 억	5303315	N	N	10536	N	N
74	20240318	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	80	2	1.32	1859766440	303380	92.09	6110	6200	6070	7890	4250	6070	6130.15	7.73	12275	6123	6096	6053	6026	5983	6110	6040	711	1820	1000	3760	10	1	68469040	4211	1.40	0.53	12	0.44	4378.00	11550.00	13220	20230420	-53.48	5550	20230313	10.81	6890	-10.74	20240102	6010	2.33	20240125	66100	-90.70	20230420	5890	4.41	20231027	4.14	N	001390	1000	711 억	5292568	N	N	10536	N	N
75	20240318	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6180	110	2	1.81	1608765190	262723	79.75	6110	6190	6070	7890	4250	6070	6123.43	7.73	14629	6123	6096	6053	6026	5983	6110	6040	711	1820	1000	3760	10	1	68469040	4231	1.41	0.54	12	0.38	4378.00	11550.00	13220	20230420	-53.25	5550	20230313	11.35	6890	-10.30	20240102	6010	2.83	20240125	66100	-90.65	20230420	5890	4.92	20231027	4.14	N	001390	1000	711 억	5292568	N	N	0	N	N
76	20240318	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	100	2	1.65	1376801210	225136	68.34	6110	6190	6070	7890	4250	6070	6115.42	7.73	14606	6123	6096	6053	6026	5983	6110	6040	711	1820	1000	3760	10	1	68469040	4225	1.41	0.53	12	0.33	4378.00	11550.00	13220	20230420	-53.33	5550	20230313	11.17	6890	-10.45	20240102	6010	2.66	20240125	66100	-90.67	20230420	5890	4.75	20231027	4.14	N	001390	1000	711 억	5292568	N	N	0	N	N
77	20240318	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	40	2	0.66	1038209350	169958	51.59	6110	6140	6070	7890	4250	6070	6108.62	7.73	-17869	6123	6096	6053	6026	5983	6110	6040	711	1820	1000	3760	10	1	68469040	4183	1.40	0.53	12	0.25	4378.00	11550.00	13220	20230420	-53.78	5550	20230313	10.09	6890	-11.32	20240102	6010	1.66	20240125	66100	-90.76	20230420	5890	3.74	20231027	4.14	N	001390	1000	711 억	5292568	N	N	0	N	N
78	20240318	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	40	2	0.66	901771300	147630	44.81	6110	6140	6070	7890	4250	6070	6108.32	7.73	-14489	6123	6096	6053	6026	5983	6110	6040	711	1820	1000	3760	10	1	68469040	4183	1.40	0.53	12	0.22	4378.00	11550.00	13220	20230420	-53.78	5550	20230313	10.09	6890	-11.32	20240102	6010	1.66	20240125	66100	-90.76	20230420	5890	3.74	20231027	4.14	N	001390	1000	711 억	5292568	N	N	0	N	N
79	20240318	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	40	2	0.66	745527760	122073	37.05	6110	6140	6070	7890	4250	6070	6107.23	7.73	-8562	6123	6096	6053	6026	5983	6110	6040	711	1820	1000	3760	10	1	68469040	4183	1.40	0.53	12	0.18	4378.00	11550.00	13220	20230420	-53.78	5550	20230313	10.09	6890	-11.32	20240102	6010	1.66	20240125	66100	-90.76	20230420	5890	3.74	20231027	4.14	N	001390	1000	711 억	5292568	N	N	0	N	N
80	20240318	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	40	2	0.66	435062120	71253	21.63	6110	6140	6070	7890	4250	6070	6105.88	7.73	-8825	6123	6096	6053	6026	5983	6110	6040	711	1820	1000	3760	10	1	68469040	4183	1.40	0.53	12	0.10	4378.00	11550.00	13220	20230420	-53.78	5550	20230313	10.09	6890	-11.32	20240102	6010	1.66	20240125	66100	-90.76	20230420	5890	3.74	20231027	4.14	N	001390	1000	711 억	5292568	N	N	0	N	N
81	20240318	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	0	3	0.00	22227640	3642	1.11	6110	6110	6070	7890	4250	6070	6103.14	7.73	-61	6123	6096	6053	6026	5983	6110	6040	711	1820	1000	3760	10	1	68469040	4156	1.39	0.53	12	0.01	4378.00	11550.00	13220	20230420	-54.08	5550	20230313	9.37	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.14	N	001390	1000	711 억	5292568	N	N	0	N	N
82	20240315	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	20	2	0.33	1937640900	321039	87.76	6020	6080	6010	7860	4240	6050	6035.33	7.67	36892	6116	6082	6046	6012	5976	6065	5995	711	1810	1000	3750	10	1	68469040	4156	1.39	0.53	12	0.47	4378.00	11550.00	13220	20230420	-54.08	5550	20230313	9.37	6890	-11.90	20240102	6010	1.00	20240315	66100	-90.82	20230420	5890	3.06	20231027	4.16	N	001390	1000	711 억	5253633	N	N	88	N	N
83	20240315	150115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	20	2	0.33	1789548960	296625	81.09	6020	6080	6010	7860	4240	6050	6033.02	7.67	29118	6116	6082	6046	6012	5976	6065	5995	711	1810	1000	3750	10	1	68469040	4156	1.39	0.53	12	0.43	4378.00	11550.00	13220	20230420	-54.08	5550	20230313	9.37	6890	-11.90	20240102	6010	1.00	20240315	66100	-90.82	20230420	5890	3.06	20231027	4.16	N	001390	1000	711 억	5253633	N	N	88	N	N
84	20240315	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	10	2	0.17	1492254630	247559	67.68	6020	6070	6010	7860	4240	6050	6027.85	7.67	-1376	6116	6082	6046	6012	5976	6065	5995	711	1810	1000	3750	10	1	68469040	4149	1.38	0.52	12	0.36	4378.00	11550.00	13220	20230420	-54.16	5550	20230313	9.19	6890	-12.05	20240102	6010	0.83	20240315	66100	-90.83	20230420	5890	2.89	20231027	4.16	N	001390	1000	711 억	5253633	N	N	88	N	N
85	20240315	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-10	5	-0.17	1288487900	213922	58.48	6020	6060	6010	7860	4240	6050	6023.13	7.67	-4895	6116	6082	6046	6012	5976	6065	5995	711	1810	1000	3750	10	1	68469040	4136	1.38	0.52	12	0.31	4378.00	11550.00	13220	20230420	-54.31	5550	20230313	8.83	6890	-12.34	20240102	6010	0.50	20240315	66100	-90.86	20230420	5890	2.55	20231027	4.16	N	001390	1000	711 억	5253633	N	N	88	N	N
86	20240315	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	10	2	0.17	1180944420	196127	53.62	6020	6060	6010	7860	4240	6050	6021.29	7.67	-1637	6116	6082	6046	6012	5976	6065	5995	711	1810	1000	3750	10	1	68469040	4149	1.38	0.52	12	0.29	4378.00	11550.00	13220	20230420	-54.16	5550	20230313	9.19	6890	-12.05	20240102	6010	0.83	20240315	66100	-90.83	20230420	5890	2.89	20231027	4.16	N	001390	1000	711 억	5253633	N	N	88	N	N
87	20240315	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-10	5	-0.17	776673740	129009	35.27	6020	6060	6010	7860	4240	6050	6020.25	7.67	-6624	6116	6082	6046	6012	5976	6065	5995	711	1810	1000	3750	10	1	68469040	4136	1.38	0.52	12	0.19	4378.00	11550.00	13220	20230420	-54.31	5550	20230313	8.83	6890	-12.34	20240102	6010	0.50	20240315	66100	-90.86	20230420	5890	2.55	20231027	4.16	N	001390	1000	711 억	5253633	N	N	88	N	N
88	20240315	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-20	5	-0.33	646303770	107385	29.36	6020	6060	6010	7860	4240	6050	6018.49	7.67	-12175	6116	6082	6046	6012	5976	6065	5995	711	1810	1000	3750	10	1	68469040	4129	1.38	0.52	12	0.16	4378.00	11550.00	13220	20230420	-54.39	5550	20230313	8.65	6890	-12.48	20240102	6010	0.33	20240315	66100	-90.88	20230420	5890	2.38	20231027	4.16	N	001390	1000	711 억	5253633	N	N	88	N	N
89	20240315	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-20	5	-0.33	32610380	5412	1.48	6020	6050	6020	7860	4240	6050	6024.34	7.67	233	6116	6082	6046	6012	5976	6065	5995	711	1810	1000	3750	10	1	68469040	4129	1.38	0.52	12	0.01	4378.00	11550.00	13220	20230420	-54.39	5550	20230313	8.65	6890	-12.48	20240102	6010	0.33	20240125	66100	-90.88	20230420	5890	2.38	20231027	4.16	N	001390	1000	711 억	5253633	N	N	88	N	N
90	20240314	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	20	2	0.33	2182978210	361786	88.15	6060	6080	6010	7830	4230	6030	6033.87	7.77	-65990	6176	6102	6056	5982	5936	6080	5960	711	1800	1000	3730	10	1	68469040	4142	1.38	0.52	12	0.53	4378.00	11550.00	13220	20230420	-54.24	5550	20230313	9.01	6890	-12.19	20240102	6010	0.67	20240314	66100	-90.85	20230420	5890	2.72	20231027	4.17	N	001390	1000	711 억	5319499	N	N	88	N	N
91	20240314	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-10	5	-0.17	1954632740	323957	78.94	6060	6080	6010	7830	4230	6030	6033.62	7.77	-66773	6176	6102	6056	5982	5936	6080	5960	711	1800	1000	3730	10	1	68469040	4122	1.38	0.52	12	0.47	4378.00	11550.00	13220	20230420	-54.46	5550	20230313	8.47	6890	-12.63	20240102	6010	0.17	20240314	66100	-90.89	20230420	5890	2.21	20231027	4.17	N	001390	1000	711 억	5319499	N	N	97	N	N
92	20240314	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	0	3	0.00	1804696430	299100	72.88	6060	6080	6010	7830	4230	6030	6033.76	7.77	-57262	6176	6102	6056	5982	5936	6080	5960	711	1800	1000	3730	10	1	68469040	4129	1.38	0.52	12	0.44	4378.00	11550.00	13220	20230420	-54.39	5550	20230313	8.65	6890	-12.48	20240102	6010	0.33	20240314	66100	-90.88	20230420	5890	2.38	20231027	4.17	N	001390	1000	711 억	5319499	N	N	97	N	N
93	20240314	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	0	3	0.00	1628852070	269944	65.77	6060	6080	6010	7830	4230	6030	6034.04	7.77	-41031	6176	6102	6056	5982	5936	6080	5960	711	1800	1000	3730	10	1	68469040	4129	1.38	0.52	12	0.39	4378.00	11550.00	13220	20230420	-54.39	5550	20230313	8.65	6890	-12.48	20240102	6010	0.33	20240314	66100	-90.88	20230420	5890	2.38	20231027	4.17	N	001390	1000	711 억	5319499	N	N	97	N	N
94	20240314	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	40	2	0.66	1471234500	243857	59.42	6060	6080	6010	7830	4230	6030	6033.19	7.77	-27344	6176	6102	6056	5982	5936	6080	5960	711	1800	1000	3730	10	1	68469040	4156	1.39	0.53	12	0.36	4378.00	11550.00	13220	20230420	-54.08	5550	20230313	9.37	6890	-11.90	20240102	6010	1.00	20240314	66100	-90.82	20230420	5890	3.06	20231027	4.17	N	001390	1000	711 억	5319499	N	N	97	N	N
95	20240314	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	20	2	0.33	1227870820	203594	49.61	6060	6070	6010	7830	4230	6030	6030.98	7.77	-25203	6176	6102	6056	5982	5936	6080	5960	711	1800	1000	3730	10	1	68469040	4142	1.38	0.52	12	0.30	4378.00	11550.00	13220	20230420	-54.24	5550	20230313	9.01	6890	-12.19	20240102	6010	0.67	20240314	66100	-90.85	20230420	5890	2.72	20231027	4.17	N	001390	1000	711 억	5319499	N	N	97	N	N
96	20240314	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-10	5	-0.17	388770560	64477	15.71	6060	6060	6010	7830	4230	6030	6029.60	7.77	-22822	6176	6102	6056	5982	5936	6080	5960	711	1800	1000	3730	10	1	68469040	4122	1.38	0.52	12	0.09	4378.00	11550.00	13220	20230420	-54.46	5550	20230313	8.47	6890	-12.63	20240102	6010	0.17	20240314	66100	-90.89	20230420	5890	2.21	20231027	4.17	N	001390	1000	711 억	5319499	N	N	97	N	N
97	20240314	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	0	3	0.00	12928530	2138	0.52	6060	6060	6030	7830	4230	6030	6047.03	7.77	-1661	6176	6102	6056	5982	5936	6080	5960	711	1800	1000	3730	10	1	68469040	4129	1.38	0.52	12	0.00	4378.00	11550.00	13220	20230420	-54.39	5550	20230313	8.65	6890	-12.48	20240102	6010	0.33	20240125	66100	-90.88	20230420	5890	2.38	20231027	4.17	N	001390	1000	711 억	5319499	N	N	97	N	N
98	20240313	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-70	5	-1.15	2453819090	406232	149.67	6050	6130	6010	7930	4270	6100	6040.46	7.79	-11858	6220	6160	6100	6040	5980	6190	6070	711	1830	1000	3780	10	1	68469040	4129	1.38	0.52	12	0.59	4378.00	11550.00	13220	20230420	-54.39	5550	20230313	8.65	6890	-12.48	20240102	6010	0.33	20240313	66100	-90.88	20230420	5890	2.38	20231027	4.14	N	001390	1000	711 억	5330904	N	N	97	N	N
99	20240313	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-60	5	-0.98	2273398000	376318	138.65	6050	6130	6010	7930	4270	6100	6041.16	7.79	-13054	6220	6160	6100	6040	5980	6190	6070	711	1830	1000	3780	10	1	68469040	4136	1.38	0.52	12	0.55	4378.00	11550.00	13220	20230420	-54.31	5550	20230313	8.83	6890	-12.34	20240102	6010	0.50	20240313	66100	-90.86	20230420	5890	2.55	20231027	4.14	N	001390	1000	711 억	5330904	N	N	56	N	N
100	20240313	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-70	5	-1.15	1972910250	326495	120.29	6050	6130	6010	7930	4270	6100	6042.70	7.79	-16382	6220	6160	6100	6040	5980	6190	6070	711	1830	1000	3780	10	1	68469040	4129	1.38	0.52	12	0.48	4378.00	11550.00	13220	20230420	-54.39	5550	20230313	8.65	6890	-12.48	20240102	6010	0.33	20240313	66100	-90.88	20230420	5890	2.38	20231027	4.14	N	001390	1000	711 억	5330904	N	N	56	N	N
101	20240313	130120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-60	5	-0.98	1083527050	178843	65.89	6050	6130	6030	7930	4270	6100	6058.54	7.79	-11567	6220	6160	6100	6040	5980	6190	6070	711	1830	1000	3780	10	1	68469040	4136	1.38	0.52	12	0.26	4378.00	11550.00	13220	20230420	-54.31	5550	20230313	8.83	6890	-12.34	20240102	6010	0.50	20240125	66100	-90.86	20230420	5890	2.55	20231027	4.14	N	001390	1000	711 억	5330904	N	N	56	N	N
102	20240313	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	-20	5	-0.33	926326380	152852	56.32	6050	6130	6030	7930	4270	6100	6060.28	7.79	-9850	6220	6160	6100	6040	5980	6190	6070	711	1830	1000	3780	10	1	68469040	4163	1.39	0.53	12	0.22	4378.00	11550.00	13220	20230420	-54.01	5550	20230313	9.55	6890	-11.76	20240102	6010	1.16	20240125	66100	-90.80	20230420	5890	3.23	20231027	4.14	N	001390	1000	711 억	5330904	N	N	56	N	N
103	20240313	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-40	5	-0.66	793078950	130890	48.23	6050	6130	6030	7930	4270	6100	6059.13	7.79	-11678	6220	6160	6100	6040	5980	6190	6070	711	1830	1000	3780	10	1	68469040	4149	1.38	0.52	12	0.19	4378.00	11550.00	13220	20230420	-54.16	5550	20230313	9.19	6890	-12.05	20240102	6010	0.83	20240125	66100	-90.83	20230420	5890	2.89	20231027	4.14	N	001390	1000	711 억	5330904	N	N	56	N	N
104	20240313	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-50	5	-0.82	511881640	84391	31.09	6050	6130	6030	7930	4270	6100	6065.60	7.79	-11749	6220	6160	6100	6040	5980	6190	6070	711	1830	1000	3780	10	1	68469040	4142	1.38	0.52	12	0.12	4378.00	11550.00	13220	20230420	-54.24	5550	20230313	9.01	6890	-12.19	20240102	6010	0.67	20240125	66100	-90.85	20230420	5890	2.72	20231027	4.14	N	001390	1000	711 억	5330904	N	N	56	N	N
105	20240313	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-30	5	-0.49	114024250	18816	6.93	6050	6120	6050	7930	4270	6100	6059.96	7.79	1082	6220	6160	6100	6040	5980	6190	6070	711	1830	1000	3780	10	1	68469040	4156	1.39	0.53	12	0.03	4378.00	11550.00	13220	20230420	-54.08	5550	20230313	9.37	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.14	N	001390	1000	711 억	5330904	N	N	56	N	N
106	20240312	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	50	2	0.83	1629662150	268177	79.60	6050	6160	6040	7860	4240	6050	6076.85	7.78	6963	6203	6126	6083	6006	5963	6110	5990	711	1810	1000	3750	10	1	68469040	4177	1.39	0.53	12	0.39	4378.00	11550.00	13220	20230420	-53.86	5130	20230307	18.91	6890	-11.47	20240102	6010	1.50	20240125	66100	-90.77	20230420	5890	3.57	20231027	4.10	N	001390	1000	711 억	5323615	N	N	56	N	N
107	20240312	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	60	2	0.99	1432273940	235870	70.01	6050	6110	6040	7860	4240	6050	6072.35	7.78	2434	6203	6126	6083	6006	5963	6110	5990	711	1810	1000	3750	10	1	68469040	4183	1.40	0.53	12	0.34	4378.00	11550.00	13220	20230420	-53.78	5130	20230307	19.10	6890	-11.32	20240102	6010	1.66	20240125	66100	-90.76	20230420	5890	3.74	20231027	4.10	N	001390	1000	711 억	5323615	N	N	64	N	N
108	20240312	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	40	2	0.66	1132795080	186704	55.42	6050	6100	6040	7860	4240	6050	6067.38	7.78	-20186	6203	6126	6083	6006	5963	6110	5990	711	1810	1000	3750	10	1	68469040	4170	1.39	0.53	12	0.27	4378.00	11550.00	13220	20230420	-53.93	5130	20230307	18.71	6890	-11.61	20240102	6010	1.33	20240125	66100	-90.79	20230420	5890	3.40	20231027	4.10	N	001390	1000	711 억	5323615	N	N	64	N	N
109	20240312	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	20	2	0.33	977693810	161147	47.83	6050	6100	6040	7860	4240	6050	6067.14	7.78	-31347	6203	6126	6083	6006	5963	6110	5990	711	1810	1000	3750	10	1	68469040	4156	1.39	0.53	12	0.24	4378.00	11550.00	13220	20230420	-54.08	5130	20230307	18.32	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.10	N	001390	1000	711 억	5323615	N	N	64	N	N
110	20240312	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	20	2	0.33	834963820	137599	40.84	6050	6100	6040	7860	4240	6050	6068.16	7.78	-26569	6203	6126	6083	6006	5963	6110	5990	711	1810	1000	3750	10	1	68469040	4156	1.39	0.53	12	0.20	4378.00	11550.00	13220	20230420	-54.08	5130	20230307	18.32	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.10	N	001390	1000	711 억	5323615	N	N	64	N	N
111	20240312	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	30	2	0.50	654857150	107880	32.02	6050	6100	6040	7860	4240	6050	6070.33	7.78	-23726	6203	6126	6083	6006	5963	6110	5990	711	1810	1000	3750	10	1	68469040	4163	1.39	0.53	12	0.16	4378.00	11550.00	13220	20230420	-54.01	5130	20230307	18.52	6890	-11.76	20240102	6010	1.16	20240125	66100	-90.80	20230420	5890	3.23	20231027	4.10	N	001390	1000	711 억	5323615	N	N	64	N	N
112	20240312	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	20	2	0.33	450215990	74203	22.03	6050	6100	6040	7860	4240	6050	6067.47	7.78	-14197	6203	6126	6083	6006	5963	6110	5990	711	1810	1000	3750	10	1	68469040	4156	1.39	0.53	12	0.11	4378.00	11550.00	13220	20230420	-54.08	5130	20230307	18.32	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.10	N	001390	1000	711 억	5323615	N	N	64	N	N
113	20240312	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	30	2	0.50	28595040	4725	1.40	6050	6080	6050	7860	4240	6050	6052.07	7.78	553	6203	6126	6083	6006	5963	6110	5990	711	1810	1000	3750	10	1	68469040	4163	1.39	0.53	12	0.01	4378.00	11550.00	13220	20230420	-54.01	5130	20230307	18.52	6890	-11.76	20240102	6010	1.16	20240125	66100	-90.80	20230420	5890	3.23	20231027	4.10	N	001390	1000	711 억	5323615	N	N	64	N	N
114	20240311	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-50	5	-0.82	2014446990	331630	62.13	6050	6160	6040	7930	4270	6100	6074.47	7.82	-31656	6500	6300	6200	6000	5900	6250	5950	711	1830	1000	3780	10	1	68469040	4142	1.38	0.52	12	0.48	4378.00	11550.00	13220	20230420	-54.24	4960	20230306	21.98	6890	-12.19	20240102	6010	0.67	20240125	66100	-90.85	20230420	5890	2.72	20231027	4.02	N	001390	1000	711 억	5356335	N	N	64	N	N
115	20240311	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-40	5	-0.66	1851886730	304762	57.10	6050	6160	6040	7930	4270	6100	6076.47	7.82	-22713	6500	6300	6200	6000	5900	6250	5950	711	1830	1000	3780	10	1	68469040	4149	1.38	0.52	12	0.45	4378.00	11550.00	13220	20230420	-54.16	4960	20230306	22.18	6890	-12.05	20240102	6010	0.83	20240125	66100	-90.83	20230420	5890	2.89	20231027	4.02	N	001390	1000	711 억	5356335	N	N	32901	N	N
116	20240311	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-40	5	-0.66	1694805150	278802	52.24	6050	6160	6040	7930	4270	6100	6078.86	7.82	-7018	6500	6300	6200	6000	5900	6250	5950	711	1830	1000	3780	10	1	68469040	4149	1.38	0.52	12	0.41	4378.00	11550.00	13220	20230420	-54.16	4960	20230306	22.18	6890	-12.05	20240102	6010	0.83	20240125	66100	-90.83	20230420	5890	2.89	20231027	4.02	N	001390	1000	711 억	5356335	N	N	32901	N	N
117	20240311	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-30	5	-0.49	1417383410	233018	43.66	6050	6160	6040	7930	4270	6100	6082.69	7.82	2814	6500	6300	6200	6000	5900	6250	5950	711	1830	1000	3780	10	1	68469040	4156	1.39	0.53	12	0.34	4378.00	11550.00	13220	20230420	-54.08	4960	20230306	22.38	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.02	N	001390	1000	711 억	5356335	N	N	32901	N	N
118	20240311	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-40	5	-0.66	1147361200	188451	35.31	6050	6160	6040	7930	4270	6100	6088.36	7.82	9167	6500	6300	6200	6000	5900	6250	5950	711	1830	1000	3780	10	1	68469040	4149	1.38	0.52	12	0.28	4378.00	11550.00	13220	20230420	-54.16	4960	20230306	22.18	6890	-12.05	20240102	6010	0.83	20240125	66100	-90.83	20230420	5890	2.89	20231027	4.02	N	001390	1000	711 억	5356335	N	N	32901	N	N
119	20240311	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	-20	5	-0.33	823762900	135139	25.32	6050	6160	6040	7930	4270	6100	6095.66	7.82	17141	6500	6300	6200	6000	5900	6250	5950	711	1830	1000	3780	10	1	68469040	4163	1.39	0.53	12	0.20	4378.00	11550.00	13220	20230420	-54.01	4960	20230306	22.58	6890	-11.76	20240102	6010	1.16	20240125	66100	-90.80	20230420	5890	3.23	20231027	4.02	N	001390	1000	711 억	5356335	N	N	32901	N	N
120	20240311	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	20	2	0.33	620835080	101888	19.09	6050	6160	6040	7930	4270	6100	6093.28	7.82	22767	6500	6300	6200	6000	5900	6250	5950	711	1830	1000	3780	10	1	68469040	4190	1.40	0.53	12	0.15	4378.00	11550.00	13220	20230420	-53.71	4960	20230306	23.39	6890	-11.18	20240102	6010	1.83	20240125	66100	-90.74	20230420	5890	3.90	20231027	4.02	N	001390	1000	711 억	5356335	N	N	32901	N	N
121	20240311	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	0	3	0.00	243233660	40172	7.53	6050	6150	6040	7930	4270	6100	6054.37	7.82	17116	6500	6300	6200	6000	5900	6250	5950	711	1830	1000	3780	10	1	68469040	4177	1.39	0.53	12	0.06	4378.00	11550.00	13220	20230420	-53.86	4960	20230306	22.98	6890	-11.47	20240102	6010	1.50	20240125	66100	-90.77	20230420	5890	3.57	20231027	4.02	N	001390	1000	711 억	5356335	N	N	32901	N	N
122	20240308	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	-250	5	-3.94	3271502480	527756	89.20	6360	6400	6100	8250	4450	6350	6199.21	8.01	-125129	6563	6456	6243	6136	5923	6510	6190	711	1900	1000	3930	10	1	68469040	4177	1.39	0.53	12	0.77	4378.00	11550.00	13220	20230420	-53.86	4900	20230303	24.49	6890	-11.47	20240102	6010	1.50	20240125	66100	-90.77	20230420	5890	3.57	20231027	4.04	N	001390	1000	711 억	5481708	N	N	32901	N	N
123	20240308	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	-180	5	-2.83	2651148300	426367	72.07	6360	6400	6140	8250	4450	6350	6217.28	8.01	-119409	6563	6456	6243	6136	5923	6510	6190	711	1900	1000	3930	10	1	68469040	4225	1.41	0.53	12	0.62	4378.00	11550.00	13220	20230420	-53.33	4900	20230303	25.92	6890	-10.45	20240102	6010	2.66	20240125	66100	-90.67	20230420	5890	4.75	20231027	4.04	N	001390	1000	711 억	5481708	N	N	168	N	N
124	20240308	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	-190	5	-2.99	2304173980	370016	62.54	6360	6400	6140	8250	4450	6350	6226.46	8.01	-103285	6563	6456	6243	6136	5923	6510	6190	711	1900	1000	3930	10	1	68469040	4218	1.41	0.53	12	0.54	4378.00	11550.00	13220	20230420	-53.40	4900	20230303	25.71	6890	-10.60	20240102	6010	2.50	20240125	66100	-90.68	20230420	5890	4.58	20231027	4.04	N	001390	1000	711 억	5481708	N	N	168	N	N
125	20240308	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	-160	5	-2.52	1994147290	319721	54.04	6360	6400	6170	8250	4450	6350	6236.33	8.01	-82081	6563	6456	6243	6136	5923	6510	6190	711	1900	1000	3930	10	1	68469040	4238	1.41	0.54	12	0.47	4378.00	11550.00	13220	20230420	-53.18	4900	20230303	26.33	6890	-10.16	20240102	6010	3.00	20240125	66100	-90.64	20230420	5890	5.09	20231027	4.04	N	001390	1000	711 억	5481708	N	N	168	N	N
126	20240308	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	-160	5	-2.52	1850690830	296550	50.12	6360	6400	6170	8250	4450	6350	6239.88	8.01	-64209	6563	6456	6243	6136	5923	6510	6190	711	1900	1000	3930	10	1	68469040	4238	1.41	0.54	12	0.43	4378.00	11550.00	13220	20230420	-53.18	4900	20230303	26.33	6890	-10.16	20240102	6010	3.00	20240125	66100	-90.64	20230420	5890	5.09	20231027	4.04	N	001390	1000	711 억	5481708	N	N	168	N	N
127	20240308	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-130	5	-2.05	1554062150	248716	42.04	6360	6400	6180	8250	4450	6350	6247.39	8.01	-31112	6563	6456	6243	6136	5923	6510	6190	711	1900	1000	3930	10	1	68469040	4259	1.42	0.54	12	0.36	4378.00	11550.00	13220	20230420	-52.95	4900	20230303	26.94	6890	-9.72	20240102	6010	3.49	20240125	66100	-90.59	20230420	5890	5.60	20231027	4.04	N	001390	1000	711 억	5481708	N	N	168	N	N
128	20240308	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-120	5	-1.89	1226238850	195915	33.11	6360	6400	6190	8250	4450	6350	6257.95	8.01	-19304	6563	6456	6243	6136	5923	6510	6190	711	1900	1000	3930	10	1	68469040	4266	1.42	0.54	12	0.29	4378.00	11550.00	13220	20230420	-52.87	4900	20230303	27.14	6890	-9.58	20240102	6010	3.66	20240125	66100	-90.57	20230420	5890	5.77	20231027	4.04	N	001390	1000	711 억	5481708	N	N	168	N	N
129	20240308	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	10	2	0.16	129297850	20330	3.44	6360	6400	6360	8250	4450	6350	6361.22	8.01	-4048	6563	6456	6243	6136	5923	6510	6190	711	1900	1000	3930	10	1	68469040	4355	1.45	0.55	12	0.03	4378.00	11550.00	13220	20230420	-51.89	4900	20230303	29.80	6890	-7.69	20240102	6010	5.82	20240125	66100	-90.38	20230420	5890	7.98	20231027	4.04	N	001390	1000	711 억	5481708	N	N	168	N	N
130	20240307	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	210	2	3.42	3642780880	589011	215.62	6100	6350	6030	7980	4300	6140	6183.10	8.05	-34592	6246	6192	6106	6052	5966	6220	6080	711	1840	1000	3800	10	1	68469040	4348	1.45	0.55	12	0.86	4378.00	11550.00	13220	20230420	-51.97	4850	20230302	30.93	6890	-7.84	20240102	6010	5.66	20240125	66100	-90.39	20230420	5890	7.81	20231027	4.08	N	001390	1000	711 억	5512688	N	N	168	N	N
131	20240307	150115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	190	2	3.09	3008020420	488768	178.92	6100	6350	6030	7980	4300	6140	6154.29	8.05	-30557	6246	6192	6106	6052	5966	6220	6080	711	1840	1000	3800	10	1	68469040	4334	1.45	0.55	12	0.71	4378.00	11550.00	13220	20230420	-52.12	4850	20230302	30.52	6890	-8.13	20240102	6010	5.32	20240125	66100	-90.42	20230420	5890	7.47	20231027	4.08	N	001390	1000	711 억	5512688	N	N	301	N	N
132	20240307	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	50	2	0.81	1864017600	306213	112.09	6100	6190	6030	7980	4300	6140	6087.32	8.05	-17665	6246	6192	6106	6052	5966	6220	6080	711	1840	1000	3800	10	1	68469040	4238	1.41	0.54	12	0.45	4378.00	11550.00	13220	20230420	-53.18	4850	20230302	27.63	6890	-10.16	20240102	6010	3.00	20240125	66100	-90.64	20230420	5890	5.09	20231027	4.08	N	001390	1000	711 억	5512688	N	N	301	N	N
133	20240307	130115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-90	5	-1.47	1124593290	185214	67.80	6100	6150	6030	7980	4300	6140	6071.85	8.05	-31754	6246	6192	6106	6052	5966	6220	6080	711	1840	1000	3800	10	1	68469040	4142	1.38	0.52	12	0.27	4378.00	11550.00	13220	20230420	-54.24	4850	20230302	24.74	6890	-12.19	20240102	6010	0.67	20240125	66100	-90.85	20230420	5890	2.72	20231027	4.08	N	001390	1000	711 억	5512688	N	N	301	N	N
134	20240307	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-90	5	-1.47	890935520	146551	53.65	6100	6150	6050	7980	4300	6140	6079.34	8.05	-20610	6246	6192	6106	6052	5966	6220	6080	711	1840	1000	3800	10	1	68469040	4142	1.38	0.52	12	0.21	4378.00	11550.00	13220	20230420	-54.24	4850	20230302	24.74	6890	-12.19	20240102	6010	0.67	20240125	66100	-90.85	20230420	5890	2.72	20231027	4.08	N	001390	1000	711 억	5512688	N	N	301	N	N
135	20240307	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-70	5	-1.14	744433200	122379	44.80	6100	6150	6050	7980	4300	6140	6083.00	8.05	-14413	6246	6192	6106	6052	5966	6220	6080	711	1840	1000	3800	10	1	68469040	4156	1.39	0.53	12	0.18	4378.00	11550.00	13220	20230420	-54.08	4850	20230302	25.15	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.08	N	001390	1000	711 억	5512688	N	N	301	N	N
136	20240307	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-70	5	-1.14	547829030	90036	32.96	6100	6150	6050	7980	4300	6140	6084.53	8.05	-14861	6246	6192	6106	6052	5966	6220	6080	711	1840	1000	3800	10	1	68469040	4156	1.39	0.53	12	0.13	4378.00	11550.00	13220	20230420	-54.08	4850	20230302	25.15	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.08	N	001390	1000	711 억	5512688	N	N	301	N	N
137	20240307	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	0	3	0.00	47270770	7728	2.83	6100	6150	6100	7980	4300	6140	6116.71	8.05	1875	6246	6192	6106	6052	5966	6220	6080	711	1840	1000	3800	10	1	68469040	4204	1.40	0.53	12	0.01	4378.00	11550.00	13220	20230420	-53.56	4850	20230302	26.60	6890	-10.89	20240102	6010	2.16	20240125	66100	-90.71	20230420	5890	4.24	20231027	4.08	N	001390	1000	711 억	5512688	N	N	301	N	N
138	20240306	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	40	2	0.66	1645284490	270545	87.04	6030	6160	6020	7930	4270	6100	6081.31	8.05	764	6280	6190	6140	6050	6000	6165	6025	711	1830	1000	3780	10	1	68469040	4204	1.40	0.53	12	0.40	4378.00	11550.00	13220	20230420	-53.56	4760	20230228	28.99	6890	-10.89	20240102	6010	2.16	20240125	66100	-90.71	20230420	5890	4.24	20231027	4.06	N	001390	1000	711 억	5509749	N	N	301	N	N
139	20240306	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	30	2	0.49	1536002700	252708	81.30	6030	6160	6020	7930	4270	6100	6078.17	8.05	-3064	6280	6190	6140	6050	6000	6165	6025	711	1830	1000	3780	10	1	68469040	4197	1.40	0.53	12	0.37	4378.00	11550.00	13220	20230420	-53.63	4760	20230228	28.78	6890	-11.03	20240102	6010	2.00	20240125	66100	-90.73	20230420	5890	4.07	20231027	4.06	N	001390	1000	711 억	5509749	N	N	53	N	N
140	20240306	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	10	2	0.16	1378222000	226903	73.00	6030	6160	6020	7930	4270	6100	6074.06	8.05	-2429	6280	6190	6140	6050	6000	6165	6025	711	1830	1000	3780	10	1	68469040	4183	1.40	0.53	12	0.33	4378.00	11550.00	13220	20230420	-53.78	4760	20230228	28.36	6890	-11.32	20240102	6010	1.66	20240125	66100	-90.76	20230420	5890	3.74	20231027	4.06	N	001390	1000	711 억	5509749	N	N	53	N	N
141	20240306	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	0	3	0.00	1254903710	206687	66.50	6030	6160	6020	7930	4270	6100	6071.51	8.05	5114	6280	6190	6140	6050	6000	6165	6025	711	1830	1000	3780	10	1	68469040	4177	1.39	0.53	12	0.30	4378.00	11550.00	13220	20230420	-53.86	4760	20230228	28.15	6890	-11.47	20240102	6010	1.50	20240125	66100	-90.77	20230420	5890	3.57	20231027	4.06	N	001390	1000	711 억	5509749	N	N	53	N	N
142	20240306	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-40	5	-0.66	981369340	161746	52.04	6030	6160	6020	7930	4270	6100	6067.34	8.05	-2651	6280	6190	6140	6050	6000	6165	6025	711	1830	1000	3780	10	1	68469040	4149	1.38	0.52	12	0.24	4378.00	11550.00	13220	20230420	-54.16	4760	20230228	27.31	6890	-12.05	20240102	6010	0.83	20240125	66100	-90.83	20230420	5890	2.89	20231027	4.06	N	001390	1000	711 억	5509749	N	N	53	N	N
143	20240306	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-30	5	-0.49	845968750	139356	44.83	6030	6160	6020	7930	4270	6100	6070.55	8.05	2447	6280	6190	6140	6050	6000	6165	6025	711	1830	1000	3780	10	1	68469040	4156	1.39	0.53	12	0.20	4378.00	11550.00	13220	20230420	-54.08	4760	20230228	27.52	6890	-11.90	20240102	6010	1.00	20240125	66100	-90.82	20230420	5890	3.06	20231027	4.06	N	001390	1000	711 억	5509749	N	N	53	N	N
144	20240306	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	-10	5	-0.16	407397320	66872	21.51	6030	6160	6030	7930	4270	6100	6092.19	8.05	3403	6280	6190	6140	6050	6000	6165	6025	711	1830	1000	3780	10	1	68469040	4170	1.39	0.53	12	0.10	4378.00	11550.00	13220	20230420	-53.93	4760	20230228	27.94	6890	-11.61	20240102	6010	1.33	20240125	66100	-90.79	20230420	5890	3.40	20231027	4.06	N	001390	1000	711 억	5509749	N	N	53	N	N
145	20240306	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	-20	5	-0.33	70515590	11682	3.76	6030	6090	6030	7930	4270	6100	6036.16	8.05	-458	6280	6190	6140	6050	6000	6165	6025	711	1830	1000	3780	10	1	68469040	4163	1.39	0.53	12	0.02	4378.00	11550.00	13220	20230420	-54.01	4760	20230228	27.73	6890	-11.76	20240102	6010	1.16	20240125	66100	-90.80	20230420	5890	3.23	20231027	4.06	N	001390	1000	711 억	5509749	N	N	53	N	N
146	20240305	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	-100	5	-1.61	1892889470	308784	76.89	6200	6230	6090	8060	4340	6200	6130.19	8.11	-37472	6413	6306	6253	6146	6093	6280	6120	711	1860	1000	3840	10	1	68469040	4177	1.39	0.53	12	0.45	4378.00	11550.00	13220	20230420	-53.86	4620	20230227	32.03	6890	-11.47	20240102	6010	1.50	20240125	66100	-90.77	20230420	5890	3.57	20231027	4.08	N	001390	1000	711 억	5552523	N	N	53	N	N
147	20240305	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	-100	5	-1.61	1743725480	284348	70.80	6200	6230	6090	8060	4340	6200	6132.36	8.11	-28751	6413	6306	6253	6146	6093	6280	6120	711	1860	1000	3840	10	1	68469040	4177	1.39	0.53	12	0.42	4378.00	11550.00	13220	20230420	-53.86	4620	20230227	32.03	6890	-11.47	20240102	6010	1.50	20240125	66100	-90.77	20230420	5890	3.57	20231027	4.08	N	001390	1000	711 억	5552523	N	N	917	N	N
148	20240305	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	-90	5	-1.45	1501976510	244692	60.93	6200	6230	6090	8060	4340	6200	6138.23	8.11	-26799	6413	6306	6253	6146	6093	6280	6120	711	1860	1000	3840	10	1	68469040	4183	1.40	0.53	12	0.36	4378.00	11550.00	13220	20230420	-53.78	4620	20230227	32.25	6890	-11.32	20240102	6010	1.66	20240125	66100	-90.76	20230420	5890	3.74	20231027	4.08	N	001390	1000	711 억	5552523	N	N	917	N	N
149	20240305	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-80	5	-1.29	1076510110	174986	43.57	6200	6230	6100	8060	4340	6200	6151.98	8.11	-30381	6413	6306	6253	6146	6093	6280	6120	711	1860	1000	3840	10	1	68469040	4190	1.40	0.53	12	0.26	4378.00	11550.00	13220	20230420	-53.71	4620	20230227	32.47	6890	-11.18	20240102	6010	1.83	20240125	66100	-90.74	20230420	5890	3.90	20231027	4.08	N	001390	1000	711 억	5552523	N	N	917	N	N
150	20240305	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	-60	5	-0.97	849592460	137913	34.34	6200	6230	6100	8060	4340	6200	6160.35	8.11	-22761	6413	6306	6253	6146	6093	6280	6120	711	1860	1000	3840	10	1	68469040	4204	1.40	0.53	12	0.20	4378.00	11550.00	13220	20230420	-53.56	4620	20230227	32.90	6890	-10.89	20240102	6010	2.16	20240125	66100	-90.71	20230420	5890	4.24	20231027	4.08	N	001390	1000	711 억	5552523	N	N	917	N	N
151	20240305	110115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	-70	5	-1.13	736408590	119431	29.74	6200	6230	6120	8060	4340	6200	6165.98	8.11	-22007	6413	6306	6253	6146	6093	6280	6120	711	1860	1000	3840	10	1	68469040	4197	1.40	0.53	12	0.17	4378.00	11550.00	13220	20230420	-53.63	4620	20230227	32.68	6890	-11.03	20240102	6010	2.00	20240125	66100	-90.73	20230420	5890	4.07	20231027	4.08	N	001390	1000	711 억	5552523	N	N	917	N	N
152	20240305	100115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	-30	5	-0.48	414085250	66983	16.68	6200	6230	6150	8060	4340	6200	6181.95	8.11	-8931	6413	6306	6253	6146	6093	6280	6120	711	1860	1000	3840	10	1	68469040	4225	1.41	0.53	12	0.10	4378.00	11550.00	13220	20230420	-53.33	4620	20230227	33.55	6890	-10.45	20240102	6010	2.66	20240125	66100	-90.67	20230420	5890	4.75	20231027	4.08	N	001390	1000	711 억	5552523	N	N	917	N	N
153	20240305	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	-30	5	-0.48	31547170	5101	1.27	6200	6200	6160	8060	4340	6200	6184.51	8.11	-3569	6413	6306	6253	6146	6093	6280	6120	711	1860	1000	3840	10	1	68469040	4225	1.41	0.53	12	0.01	4378.00	11550.00	13220	20230420	-53.33	4620	20230227	33.55	6890	-10.45	20240102	6010	2.66	20240125	66100	-90.67	20230420	5890	4.75	20231027	4.08	N	001390	1000	711 억	5552523	N	N	917	N	N
154	20240304	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	-160	5	-2.52	2465413340	393892	116.03	6360	6360	6200	8260	4460	6360	6259.66	8.28	-114311	6473	6416	6343	6286	6213	6445	6315	711	1900	1000	3940	10	1	68469040	4245	1.42	0.54	12	0.58	4378.00	11550.00	13220	20230420	-53.10	4620	20230227	34.20	6890	-10.01	20240102	6010	3.16	20240125	66100	-90.62	20230420	5890	5.26	20231027	4.09	N	001390	1000	711 억	5670578	N	N	917	N	N
155	20240304	150115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-130	5	-2.04	2094907580	334216	98.45	6360	6360	6210	8260	4460	6360	6268.12	8.28	-94294	6473	6416	6343	6286	6213	6445	6315	711	1900	1000	3940	10	1	68469040	4266	1.42	0.54	12	0.49	4378.00	11550.00	13220	20230420	-52.87	4620	20230227	34.85	6890	-9.58	20240102	6010	3.66	20240125	66100	-90.57	20230420	5890	5.77	20231027	4.09	N	001390	1000	711 억	5670578	N	N	1255	N	N
156	20240304	140115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-130	5	-2.04	1724179050	274650	80.90	6360	6360	6230	8260	4460	6360	6277.73	8.28	-83975	6473	6416	6343	6286	6213	6445	6315	711	1900	1000	3940	10	1	68469040	4266	1.42	0.54	12	0.40	4378.00	11550.00	13220	20230420	-52.87	4620	20230227	34.85	6890	-9.58	20240102	6010	3.66	20240125	66100	-90.57	20230420	5890	5.77	20231027	4.09	N	001390	1000	711 억	5670578	N	N	1255	N	N
157	20240304	130115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-90	5	-1.42	1359019850	216189	63.68	6360	6360	6250	8260	4460	6360	6286.26	8.28	-69130	6473	6416	6343	6286	6213	6445	6315	711	1900	1000	3940	10	1	68469040	4293	1.43	0.54	12	0.32	4378.00	11550.00	13220	20230420	-52.57	4620	20230227	35.71	6890	-9.00	20240102	6010	4.33	20240125	66100	-90.51	20230420	5890	6.45	20231027	4.09	N	001390	1000	711 억	5670578	N	N	1255	N	N
158	20240304	120114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-100	5	-1.57	1109550880	176383	51.96	6360	6360	6250	8260	4460	6360	6290.57	8.28	-51313	6473	6416	6343	6286	6213	6445	6315	711	1900	1000	3940	10	1	68469040	4286	1.43	0.54	12	0.26	4378.00	11550.00	13220	20230420	-52.65	4620	20230227	35.50	6890	-9.14	20240102	6010	4.16	20240125	66100	-90.53	20230420	5890	6.28	20231027	4.09	N	001390	1000	711 억	5670578	N	N	1255	N	N
159	20240304	110115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-80	5	-1.26	687536570	109001	32.11	6360	6360	6270	8260	4460	6360	6307.61	8.28	-23981	6473	6416	6343	6286	6213	6445	6315	711	1900	1000	3940	10	1	68469040	4300	1.43	0.54	12	0.16	4378.00	11550.00	13220	20230420	-52.50	4620	20230227	35.93	6890	-8.85	20240102	6010	4.49	20240125	66100	-90.50	20230420	5890	6.62	20231027	4.09	N	001390	1000	711 억	5670578	N	N	1255	N	N
160	20240304	100115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-70	5	-1.10	486326370	77000	22.68	6360	6360	6280	8260	4460	6360	6315.92	8.28	-13912	6473	6416	6343	6286	6213	6445	6315	711	1900	1000	3940	10	1	68469040	4307	1.44	0.54	12	0.11	4378.00	11550.00	13220	20230420	-52.42	4620	20230227	36.15	6890	-8.71	20240102	6010	4.66	20240125	66100	-90.48	20230420	5890	6.79	20231027	4.09	N	001390	1000	711 억	5670578	N	N	1255	N	N
161	20240304	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-10	5	-0.16	38647480	6088	1.79	6360	6360	6320	8260	4460	6360	6348.12	8.28	-1216	6473	6416	6343	6286	6213	6445	6315	711	1900	1000	3940	10	1	68469040	4348	1.45	0.55	12	0.01	4378.00	11550.00	13220	20230420	-51.97	4620	20230227	37.45	6890	-7.84	20240102	6010	5.66	20240125	66100	-90.39	20230420	5890	7.81	20231027	4.09	N	001390	1000	711 억	5670578	N	N	1255	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History