KissMeData/005070/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160208	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151800	-800	5	-0.52	14221252800	92646	82.93	155600	156000	151800	198300	106900	152600	153503.38	13.61	0	1186	158400	155500	150000	147100	141600	156950	148550	325	45700	1000	109870	100	1	32510756	49351	176.10	10.30	12	0.28	862.00	14732.00	239548	20230613	-36.63	126500	20240125	20.00	194300	-21.87	20240221	126500	20.00	20240125	242500	-37.40	20230613	126500	20.00	20240125	2.34	N	005070	1000	325 억	4424159	N	N	408	N	N
3	20240430	150208	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152200	-400	5	-0.26	12616724400	82094	73.48	155600	156000	151900	198300	106900	152600	153686.32	13.61	0	1598	158400	155500	150000	147100	141600	156950	148550	325	45700	1000	109870	100	1	32510756	49481	176.57	10.33	12	0.25	862.00	14732.00	239548	20230613	-36.46	126500	20240125	20.32	194300	-21.67	20240221	126500	20.32	20240125	242500	-37.24	20230613	126500	20.32	20240125	2.34	N	005070	1000	325 억	4424159	N	N	186	N	N
4	20240430	140208	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152900	300	2	0.20	11126691000	72310	64.72	155600	156000	152600	198300	106900	152600	153874.86	13.61	0	2411	158400	155500	150000	147100	141600	156950	148550	325	45700	1000	109870	100	1	32510756	49709	177.38	10.38	12	0.22	862.00	14732.00	239548	20230613	-36.17	126500	20240125	20.87	194300	-21.31	20240221	126500	20.87	20240125	242500	-36.95	20230613	126500	20.87	20240125	2.34	N	005070	1000	325 억	4424159	N	N	186	N	N
5	20240430	130208	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153200	600	2	0.39	10130231400	65799	58.90	155600	156000	152600	198300	106900	152600	153957.22	13.61	0	3973	158400	155500	150000	147100	141600	156950	148550	325	45700	1000	109870	100	1	32510756	49806	177.73	10.40	12	0.20	862.00	14732.00	239548	20230613	-36.05	126500	20240125	21.11	194300	-21.15	20240221	126500	21.11	20240125	242500	-36.82	20230613	126500	21.11	20240125	2.34	N	005070	1000	325 억	4424159	N	N	186	N	N
6	20240430	120208	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153200	600	2	0.39	9540003900	61940	55.44	155600	156000	152600	198300	106900	152600	154020.08	13.61	0	4352	158400	155500	150000	147100	141600	156950	148550	325	45700	1000	109870	100	1	32510756	49806	177.73	10.40	12	0.19	862.00	14732.00	239548	20230613	-36.05	126500	20240125	21.11	194300	-21.15	20240221	126500	21.11	20240125	242500	-36.82	20230613	126500	21.11	20240125	2.34	N	005070	1000	325 억	4424159	N	N	186	N	N
7	20240430	110208	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153200	600	2	0.39	8729900000	56653	50.71	155600	156000	152600	198300	106900	152600	154094.22	13.61	0	4827	158400	155500	150000	147100	141600	156950	148550	325	45700	1000	109870	100	1	32510756	49806	177.73	10.40	12	0.17	862.00	14732.00	239548	20230613	-36.05	126500	20240125	21.11	194300	-21.15	20240221	126500	21.11	20240125	242500	-36.82	20230613	126500	21.11	20240125	2.34	N	005070	1000	325 억	4424159	N	N	186	N	N
8	20240430	100206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153700	1100	2	0.72	6821294000	44199	39.56	155600	156000	152700	198300	106900	152600	154331.41	13.61	0	6641	158400	155500	150000	147100	141600	156950	148550	325	45700	1000	109870	100	1	32510756	49969	178.31	10.43	12	0.14	862.00	14732.00	239548	20230613	-35.84	126500	20240125	21.50	194300	-20.90	20240221	126500	21.50	20240125	242500	-36.62	20230613	126500	21.50	20240125	2.34	N	005070	1000	325 억	4424159	N	N	186	N	N
9	20240430	090212	55	20.00	KOSPI	화학	N	N	N	Y	40	N	154900	2300	2	1.51	1234751400	7936	7.10	155600	156000	154600	198300	106900	152600	155588.63	13.61	0	-993	158400	155500	150000	147100	141600	156950	148550	325	45700	1000	109870	100	1	32510756	50359	179.70	10.51	12	0.02	862.00	14732.00	239548	20230613	-35.34	126500	20240125	22.45	194300	-20.28	20240221	126500	22.45	20240125	242500	-36.12	20230613	126500	22.45	20240125	2.34	N	005070	1000	325 억	4424159	N	N	186	N	N
10	20240429	160207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152600	4900	2	3.32	16362372800	110731	127.59	147600	152900	144500	192000	103400	147700	147738.95	13.56	0	20381	153433	150566	148133	145266	142833	149350	144050	325	44300	1000	106340	100	1	32510756	49611	177.03	10.36	12	0.34	862.00	14732.00	239548	20230613	-36.30	126500	20240125	20.63	194300	-21.46	20240221	126500	20.63	20240125	242500	-37.07	20230613	126500	20.63	20240125	2.33	N	005070	1000	325 억	4407024	N	N	186	N	N
11	20240429	150207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151000	3300	2	2.23	13718728500	93348	107.56	147600	151000	144500	192000	103400	147700	146963.28	13.56	0	13434	153433	150566	148133	145266	142833	149350	144050	325	44300	1000	106340	100	1	32510756	49091	175.17	10.25	12	0.29	862.00	14732.00	239548	20230613	-36.96	126500	20240125	19.37	194300	-22.29	20240221	126500	19.37	20240125	242500	-37.73	20230613	126500	19.37	20240125	2.33	N	005070	1000	325 억	4407024	N	N	16	N	N
12	20240429	140206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149900	2200	2	1.49	11303685300	77265	89.03	147600	150000	144500	192000	103400	147700	146297.62	13.56	0	7236	153433	150566	148133	145266	142833	149350	144050	325	44300	1000	106340	100	1	32510756	48734	173.90	10.18	12	0.24	862.00	14732.00	239548	20230613	-37.42	126500	20240125	18.50	194300	-22.85	20240221	126500	18.50	20240125	242500	-38.19	20230613	126500	18.50	20240125	2.33	N	005070	1000	325 억	4407024	N	N	16	N	N
13	20240429	130207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147300	-400	5	-0.27	9587382700	65691	75.69	147600	147600	144500	192000	103400	147700	145946.67	13.56	0	3902	153433	150566	148133	145266	142833	149350	144050	325	44300	1000	106340	100	1	32510756	47888	170.88	10.00	12	0.20	862.00	14732.00	239548	20230613	-38.51	126500	20240125	16.44	194300	-24.19	20240221	126500	16.44	20240125	242500	-39.26	20230613	126500	16.44	20240125	2.33	N	005070	1000	325 억	4407024	N	N	16	N	N
14	20240429	120207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146500	-1200	5	-0.81	8581264700	58850	67.81	147600	147600	144500	192000	103400	147700	145815.88	13.56	0	540	153433	150566	148133	145266	142833	149350	144050	325	44300	1000	106340	100	1	32510756	47628	169.95	9.94	12	0.18	862.00	14732.00	239548	20230613	-38.84	126500	20240125	15.81	194300	-24.60	20240221	126500	15.81	20240125	242500	-39.59	20230613	126500	15.81	20240125	2.33	N	005070	1000	325 억	4407024	N	N	16	N	N
15	20240429	110207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	145800	-1900	5	-1.29	7640960300	52420	60.40	147600	147600	144500	192000	103400	147700	145764.22	13.56	0	-2243	153433	150566	148133	145266	142833	149350	144050	325	44300	1000	106340	100	1	32510756	47401	169.14	9.90	12	0.16	862.00	14732.00	239548	20230613	-39.14	126500	20240125	15.26	194300	-24.96	20240221	126500	15.26	20240125	242500	-39.88	20230613	126500	15.26	20240125	2.33	N	005070	1000	325 억	4407024	N	N	16	N	N
16	20240429	100207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	145200	-2500	5	-1.69	5153354100	35273	40.64	147600	147600	144600	192000	103400	147700	146099.12	13.56	0	-4455	153433	150566	148133	145266	142833	149350	144050	325	44300	1000	106340	100	1	32510756	47206	168.45	9.86	12	0.11	862.00	14732.00	239548	20230613	-39.39	126500	20240125	14.78	194300	-25.27	20240221	126500	14.78	20240125	242500	-40.12	20230613	126500	14.78	20240125	2.33	N	005070	1000	325 억	4407024	N	N	16	N	N
17	20240429	090208	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146800	-900	5	-0.61	342068600	2326	2.68	147600	147600	146100	192000	103400	147700	147063.03	13.56	0	-142	153433	150566	148133	145266	142833	149350	144050	325	44300	1000	106340	100	1	32510756	47726	170.30	9.96	12	0.01	862.00	14732.00	239548	20230613	-38.72	126500	20240125	16.05	194300	-24.45	20240221	126500	16.05	20240125	242500	-39.46	20230613	126500	16.05	20240125	2.33	N	005070	1000	325 억	4407024	N	N	16	N	N
18	20240426	160206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147700	-900	5	-0.61	12694505700	85934	53.90	149500	151000	145700	193100	104100	148600	147723.67	13.58	0	-9007	158600	153600	150900	145900	143200	152250	144550	325	44500	1000	106990	100	1	32510756	48018	171.35	10.03	12	0.26	862.00	14732.00	239548	20230613	-38.34	126500	20240125	16.76	194300	-23.98	20240221	126500	16.76	20240125	242500	-39.09	20230613	126500	16.76	20240125	2.30	N	005070	1000	325 억	4413821	N	N	15	N	N
19	20240426	150207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	148100	-500	5	-0.34	11110236200	75219	47.18	149500	151000	145700	193100	104100	148600	147704.84	13.58	0	-10668	158600	153600	150900	145900	143200	152250	144550	325	44500	1000	106990	100	1	32510756	48148	171.81	10.05	12	0.23	862.00	14732.00	239548	20230613	-38.18	126500	20240125	17.08	194300	-23.78	20240221	126500	17.08	20240125	242500	-38.93	20230613	126500	17.08	20240125	2.30	N	005070	1000	325 억	4413821	N	N	2511	N	N
20	20240426	140206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146900	-1700	5	-1.14	8972026300	60811	38.14	149500	151000	145700	193100	104100	148600	147539.02	13.58	0	-6753	158600	153600	150900	145900	143200	152250	144550	325	44500	1000	106990	100	1	32510756	47758	170.42	9.97	12	0.19	862.00	14732.00	239548	20230613	-38.68	126500	20240125	16.13	194300	-24.40	20240221	126500	16.13	20240125	242500	-39.42	20230613	126500	16.13	20240125	2.30	N	005070	1000	325 억	4413821	N	N	2511	N	N
21	20240426	130206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146500	-2100	5	-1.41	7860008800	53217	33.38	149500	151000	145700	193100	104100	148600	147696.84	13.58	0	-6814	158600	153600	150900	145900	143200	152250	144550	325	44500	1000	106990	100	1	32510756	47628	169.95	9.94	12	0.16	862.00	14732.00	239548	20230613	-38.84	126500	20240125	15.81	194300	-24.60	20240221	126500	15.81	20240125	242500	-39.59	20230613	126500	15.81	20240125	2.30	N	005070	1000	325 억	4413821	N	N	2511	N	N
22	20240426	120206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146800	-1800	5	-1.21	7150886100	48374	30.34	149500	151000	145700	193100	104100	148600	147824.53	13.58	0	-6333	158600	153600	150900	145900	143200	152250	144550	325	44500	1000	106990	100	1	32510756	47726	170.30	9.96	12	0.15	862.00	14732.00	239548	20230613	-38.72	126500	20240125	16.05	194300	-24.45	20240221	126500	16.05	20240125	242500	-39.46	20230613	126500	16.05	20240125	2.30	N	005070	1000	325 억	4413821	N	N	2511	N	N
23	20240426	110207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146700	-1900	5	-1.28	6128093000	41395	25.96	149500	151000	145700	193100	104100	148600	148039.06	13.58	0	-6713	158600	153600	150900	145900	143200	152250	144550	325	44500	1000	106990	100	1	32510756	47693	170.19	9.96	12	0.13	862.00	14732.00	239548	20230613	-38.76	126500	20240125	15.97	194300	-24.50	20240221	126500	15.97	20240125	242500	-39.51	20230613	126500	15.97	20240125	2.30	N	005070	1000	325 억	4413821	N	N	2511	N	N
24	20240426	100206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	148200	-400	5	-0.27	3311605900	22208	13.93	149500	151000	147900	193100	104100	148600	149118.38	13.58	0	-5373	158600	153600	150900	145900	143200	152250	144550	325	44500	1000	106990	100	1	32510756	48181	171.93	10.06	12	0.07	862.00	14732.00	239548	20230613	-38.13	126500	20240125	17.15	194300	-23.73	20240221	126500	17.15	20240125	242500	-38.89	20230613	126500	17.15	20240125	2.30	N	005070	1000	325 억	4413821	N	N	2511	N	N
25	20240426	090208	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149200	600	2	0.40	496872500	3325	2.09	149500	150500	149100	193100	104100	148600	149442.69	13.58	0	-2001	158600	153600	150900	145900	143200	152250	144550	325	44500	1000	106990	100	1	32510756	48506	173.09	10.13	12	0.01	862.00	14732.00	239548	20230613	-37.72	126500	20240125	17.94	194300	-23.21	20240221	126500	17.94	20240125	242500	-38.47	20230613	126500	17.94	20240125	2.30	N	005070	1000	325 억	4413821	N	N	2511	N	N
26	20240425	160206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	148600	-2200	5	-1.46	24081758400	158176	130.29	151500	155900	148200	196000	105600	150800	152259.51	13.61	0	-15053	155733	153266	150833	148366	145933	152050	147150	325	45200	1000	108570	100	1	32510756	48311	172.39	10.09	12	0.49	862.00	14732.00	239548	20230613	-37.97	126500	20240125	17.47	194300	-23.52	20240221	126500	17.47	20240125	242500	-38.72	20230613	126500	17.47	20240125	2.28	N	005070	1000	325 억	4425372	N	N	2511	N	N
27	20240425	150207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149500	-1300	5	-0.86	21575419300	141308	116.40	151500	155900	149400	196000	105600	150800	152686.39	13.61	0	-10037	155733	153266	150833	148366	145933	152050	147150	325	45200	1000	108570	100	1	32510756	48604	173.43	10.15	12	0.43	862.00	14732.00	239548	20230613	-37.59	126500	20240125	18.18	194300	-23.06	20240221	126500	18.18	20240125	242500	-38.35	20230613	126500	18.18	20240125	2.28	N	005070	1000	325 억	4425372	N	N	1073	N	N
28	20240425	140206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151200	400	2	0.27	19474514600	127335	104.89	151500	155900	150700	196000	105600	150800	152942.68	13.61	0	-5249	155733	153266	150833	148366	145933	152050	147150	325	45200	1000	108570	100	1	32510756	49156	175.41	10.26	12	0.39	862.00	14732.00	239548	20230613	-36.88	126500	20240125	19.53	194300	-22.18	20240221	126500	19.53	20240125	242500	-37.65	20230613	126500	19.53	20240125	2.28	N	005070	1000	325 억	4425372	N	N	1073	N	N
29	20240425	130207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152300	1500	2	0.99	17446300000	113952	93.86	151500	155900	150800	196000	105600	150800	153106.35	13.61	0	-1057	155733	153266	150833	148366	145933	152050	147150	325	45200	1000	108570	100	1	32510756	49514	176.68	10.34	12	0.35	862.00	14732.00	239548	20230613	-36.42	126500	20240125	20.40	194300	-21.62	20240221	126500	20.40	20240125	242500	-37.20	20230613	126500	20.40	20240125	2.28	N	005070	1000	325 억	4425372	N	N	1073	N	N
30	20240425	120205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153700	2900	2	1.92	16189678700	105735	87.09	151500	155900	150800	196000	105600	150800	153120.13	13.61	0	686	155733	153266	150833	148366	145933	152050	147150	325	45200	1000	108570	100	1	32510756	49969	178.31	10.43	12	0.33	862.00	14732.00	239548	20230613	-35.84	126500	20240125	21.50	194300	-20.90	20240221	126500	21.50	20240125	242500	-36.62	20230613	126500	21.50	20240125	2.28	N	005070	1000	325 억	4425372	N	N	1073	N	N
31	20240425	110205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153500	2700	2	1.79	14158319400	92526	76.21	151500	155900	150800	196000	105600	150800	153024.85	13.61	0	592	155733	153266	150833	148366	145933	152050	147150	325	45200	1000	108570	100	1	32510756	49904	178.07	10.42	12	0.28	862.00	14732.00	239548	20230613	-35.92	126500	20240125	21.34	194300	-21.00	20240221	126500	21.34	20240125	242500	-36.70	20230613	126500	21.34	20240125	2.28	N	005070	1000	325 억	4425372	N	N	1073	N	N
32	20240425	100206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153200	2400	2	1.59	10091837500	66021	54.38	151500	155900	150800	196000	105600	150800	152864.43	13.61	0	-1693	155733	153266	150833	148366	145933	152050	147150	325	45200	1000	108570	100	1	32510756	49806	177.73	10.40	12	0.20	862.00	14732.00	239548	20230613	-36.05	126500	20240125	21.11	194300	-21.15	20240221	126500	21.11	20240125	242500	-36.82	20230613	126500	21.11	20240125	2.28	N	005070	1000	325 억	4425372	N	N	1073	N	N
33	20240425	090207	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152200	1400	2	0.93	2191531900	14435	11.89	151500	152900	150800	196000	105600	150800	151835.48	13.61	0	-1899	155733	153266	150833	148366	145933	152050	147150	325	45200	1000	108570	100	1	32510756	49481	176.57	10.33	12	0.04	862.00	14732.00	239548	20230613	-36.46	126500	20240125	20.32	194300	-21.67	20240221	126500	20.32	20240125	242500	-37.24	20230613	126500	20.32	20240125	2.28	N	005070	1000	325 억	4425372	N	N	1073	N	N
34	20240424	160205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150800	3300	2	2.24	18079509700	120246	130.74	151100	153300	148400	191700	103300	147500	150353.69	13.59	0	12431	154566	151032	149266	145732	143966	150150	144850	325	44200	1000	106200	100	1	32510756	49026	174.94	10.24	12	0.37	862.00	14732.00	239548	20230613	-37.05	126500	20240125	19.21	194300	-22.39	20240221	126500	19.21	20240125	242500	-37.81	20230613	126500	19.21	20240125	2.29	N	005070	1000	325 억	4417679	N	N	1023	N	N
35	20240424	150205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150000	2500	2	1.69	15881242800	105619	114.84	151100	153300	148400	191700	103300	147500	150363.50	13.59	0	5937	154566	151032	149266	145732	143966	150150	144850	325	44200	1000	106200	100	1	32510756	48766	174.01	10.18	12	0.32	862.00	14732.00	239548	20230613	-37.38	126500	20240125	18.58	194300	-22.80	20240221	126500	18.58	20240125	242500	-38.14	20230613	126500	18.58	20240125	2.29	N	005070	1000	325 억	4417679	N	N	618	N	N
36	20240424	140205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149100	1600	2	1.08	14000421400	93041	101.16	151100	153300	148400	191700	103300	147500	150475.83	13.59	0	4978	154566	151032	149266	145732	143966	150150	144850	325	44200	1000	106200	100	1	32510756	48474	172.97	10.12	12	0.29	862.00	14732.00	239548	20230613	-37.76	126500	20240125	17.87	194300	-23.26	20240221	126500	17.87	20240125	242500	-38.52	20230613	126500	17.87	20240125	2.29	N	005070	1000	325 억	4417679	N	N	618	N	N
37	20240424	130205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149500	2000	2	1.36	12646835000	83959	91.29	151100	153300	148400	191700	103300	147500	150631.08	13.59	0	5031	154566	151032	149266	145732	143966	150150	144850	325	44200	1000	106200	100	1	32510756	48604	173.43	10.15	12	0.26	862.00	14732.00	239548	20230613	-37.59	126500	20240125	18.18	194300	-23.06	20240221	126500	18.18	20240125	242500	-38.35	20230613	126500	18.18	20240125	2.29	N	005070	1000	325 억	4417679	N	N	618	N	N
38	20240424	120206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149000	1500	2	1.02	11728658700	77807	84.60	151100	153300	148400	191700	103300	147500	150740.41	13.59	0	4631	154566	151032	149266	145732	143966	150150	144850	325	44200	1000	106200	100	1	32510756	48441	172.85	10.11	12	0.24	862.00	14732.00	239548	20230613	-37.80	126500	20240125	17.79	194300	-23.31	20240221	126500	17.79	20240125	242500	-38.56	20230613	126500	17.79	20240125	2.29	N	005070	1000	325 억	4417679	N	N	618	N	N
39	20240424	110206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149400	1900	2	1.29	10261704100	67977	73.91	151100	153300	148400	191700	103300	147500	150958.47	13.59	0	3393	154566	151032	149266	145732	143966	150150	144850	325	44200	1000	106200	100	1	32510756	48571	173.32	10.14	12	0.21	862.00	14732.00	239548	20230613	-37.63	126500	20240125	18.10	194300	-23.11	20240221	126500	18.10	20240125	242500	-38.39	20230613	126500	18.10	20240125	2.29	N	005070	1000	325 억	4417679	N	N	618	N	N
40	20240424	100205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150100	2600	2	1.76	7298229800	48121	52.32	151100	153300	149500	191700	103300	147500	151664.13	13.59	0	8184	154566	151032	149266	145732	143966	150150	144850	325	44200	1000	106200	100	1	32510756	48799	174.13	10.19	12	0.15	862.00	14732.00	239548	20230613	-37.34	126500	20240125	18.66	194300	-22.75	20240221	126500	18.66	20240125	242500	-38.10	20230613	126500	18.66	20240125	2.29	N	005070	1000	325 억	4417679	N	N	618	N	N
41	20240424	090206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152500	5000	2	3.39	740146700	4869	5.29	151100	153100	151100	191700	103300	147500	152012.06	13.59	0	369	154566	151032	149266	145732	143966	150150	144850	325	44200	1000	106200	100	1	32510756	49579	176.91	10.35	12	0.01	862.00	14732.00	239548	20230613	-36.34	126500	20240125	20.55	194300	-21.51	20240221	126500	20.55	20240125	242500	-37.11	20230613	126500	20.55	20240125	2.29	N	005070	1000	325 억	4417679	N	N	618	N	N
42	20240423	160156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147500	-4200	5	-2.77	13637809000	90977	59.80	150100	152800	147500	197200	106200	151700	149913.12	13.65	2790	-12172	156833	154266	151733	149166	146633	155550	150450	325	45500	1000	109220	100	1	32510756	47953	171.11	10.01	12	0.28	862.00	14732.00	239548	20230613	-38.43	126500	20240125	16.60	194300	-24.09	20240221	126500	16.60	20240125	242500	-39.18	20230613	126500	16.60	20240125	2.26	N	005070	1000	325 억	4438185	N	N	613	N	N
43	20240423	150204	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149000	-2700	5	-1.78	10659310800	70864	46.58	150100	152800	148500	197200	106200	151700	150418.94	13.65	2790	-13939	156833	154266	151733	149166	146633	155550	150450	325	45500	1000	109220	100	1	32510756	48441	172.85	10.11	12	0.22	862.00	14732.00	239548	20230613	-37.80	126500	20240125	17.79	194300	-23.31	20240221	126500	17.79	20240125	242500	-38.56	20230613	126500	17.79	20240125	2.26	N	005070	1000	325 억	4438185	N	N	475	N	N
44	20240423	140206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150100	-1600	5	-1.05	8068182500	53517	35.18	150100	152800	149800	197200	106200	151700	150758.93	13.65	2790	-8661	156833	154266	151733	149166	146633	155550	150450	325	45500	1000	109220	100	1	32510756	48799	174.13	10.19	12	0.16	862.00	14732.00	239548	20230613	-37.34	126500	20240125	18.66	194300	-22.75	20240221	126500	18.66	20240125	242500	-38.10	20230613	126500	18.66	20240125	2.26	N	005070	1000	325 억	4438185	N	N	475	N	N
45	20240423	130205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150300	-1400	5	-0.92	6904522200	45768	30.08	150100	152800	149800	197200	106200	151700	150858.83	13.65	2790	-7968	156833	154266	151733	149166	146633	155550	150450	325	45500	1000	109220	100	1	32510756	48864	174.36	10.20	12	0.14	862.00	14732.00	239548	20230613	-37.26	126500	20240125	18.81	194300	-22.65	20240221	126500	18.81	20240125	242500	-38.02	20230613	126500	18.81	20240125	2.26	N	005070	1000	325 억	4438185	N	N	475	N	N
46	20240423	120205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151000	-700	5	-0.46	6226642100	41268	27.13	150100	152800	149800	197200	106200	151700	150882.70	13.65	2790	-8225	156833	154266	151733	149166	146633	155550	150450	325	45500	1000	109220	100	1	32510756	49091	175.17	10.25	12	0.13	862.00	14732.00	239548	20230613	-36.96	126500	20240125	19.37	194300	-22.29	20240221	126500	19.37	20240125	242500	-37.73	20230613	126500	19.37	20240125	2.26	N	005070	1000	325 억	4438185	N	N	475	N	N
47	20240423	110205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149900	-1800	5	-1.19	5214284400	34537	22.70	150100	152800	149800	197200	106200	151700	150976.38	13.65	2790	-9116	156833	154266	151733	149166	146633	155550	150450	325	45500	1000	109220	100	1	32510756	48734	173.90	10.18	12	0.11	862.00	14732.00	239548	20230613	-37.42	126500	20240125	18.50	194300	-22.85	20240221	126500	18.50	20240125	242500	-38.19	20230613	126500	18.50	20240125	2.26	N	005070	1000	325 억	4438185	N	N	475	N	N
48	20240423	100206	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151400	-300	5	-0.20	3558897100	23536	15.47	150100	152800	150100	197200	106200	151700	151210.41	13.65	2790	-3835	156833	154266	151733	149166	146633	155550	150450	325	45500	1000	109220	100	1	32510756	49221	175.64	10.28	12	0.07	862.00	14732.00	239548	20230613	-36.80	126500	20240125	19.68	194300	-22.08	20240221	126500	19.68	20240125	242500	-37.57	20230613	126500	19.68	20240125	2.26	N	005070	1000	325 억	4438185	N	N	475	N	N
49	20240423	090205	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150700	-1000	5	-0.66	387571400	2579	1.70	150100	150800	150100	197200	106200	151700	150269.74	13.65	2790	281	156833	154266	151733	149166	146633	155550	150450	325	45500	1000	109220	100	1	32510756	48994	174.83	10.23	12	0.01	862.00	14732.00	239548	20230613	-37.09	126500	20240125	19.13	194300	-22.44	20240221	126500	19.13	20240125	242500	-37.86	20230613	126500	19.13	20240125	2.26	N	005070	1000	325 억	4438185	N	N	475	N	N
50	20240422	160204	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151700	2500	2	1.68	22864090600	151011	93.77	150200	154300	149200	193900	104500	149200	151406.05	13.70	0	-24274	156333	152766	148633	145066	140933	154550	146850	325	44700	1000	107420	100	1	32510756	49319	175.99	10.30	12	0.46	862.00	14732.00	239548	20230613	-36.67	126500	20240125	19.92	194300	-21.92	20240221	126500	19.92	20240125	242500	-37.44	20230613	126500	19.92	20240125	2.25	N	005070	1000	325 억	4452494	N	N	475	N	N
51	20240422	150204	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150700	1500	2	1.01	20696912200	136684	84.87	150200	154300	149200	193900	104500	149200	151421.97	13.70	0	-22358	156333	152766	148633	145066	140933	154550	146850	325	44700	1000	107420	100	1	32510756	48994	174.83	10.23	12	0.42	862.00	14732.00	239548	20230613	-37.09	126500	20240125	19.13	194300	-22.44	20240221	126500	19.13	20240125	242500	-37.86	20230613	126500	19.13	20240125	2.25	N	005070	1000	325 억	4452494	N	N	1027	N	N
52	20240422	140204	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150300	1100	2	0.74	19096203100	126020	78.25	150200	154300	149200	193900	104500	149200	151533.52	13.70	0	-21028	156333	152766	148633	145066	140933	154550	146850	325	44700	1000	107420	100	1	32510756	48864	174.36	10.20	12	0.39	862.00	14732.00	239548	20230613	-37.26	126500	20240125	18.81	194300	-22.65	20240221	126500	18.81	20240125	242500	-38.02	20230613	126500	18.81	20240125	2.25	N	005070	1000	325 억	4452494	N	N	1027	N	N
53	20240422	130204	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150800	1600	2	1.07	17314638500	114179	70.90	150200	154300	149200	193900	104500	149200	151645.16	13.70	0	-18937	156333	152766	148633	145066	140933	154550	146850	325	44700	1000	107420	100	1	32510756	49026	174.94	10.24	12	0.35	862.00	14732.00	239548	20230613	-37.05	126500	20240125	19.21	194300	-22.39	20240221	126500	19.21	20240125	242500	-37.81	20230613	126500	19.21	20240125	2.25	N	005070	1000	325 억	4452494	N	N	1027	N	N
54	20240422	120203	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149800	600	2	0.40	14723167200	97034	60.25	150200	154300	149200	193900	104500	149200	151732.62	13.70	0	-18700	156333	152766	148633	145066	140933	154550	146850	325	44700	1000	107420	100	1	32510756	48701	173.78	10.17	12	0.30	862.00	14732.00	239548	20230613	-37.47	126500	20240125	18.42	194300	-22.90	20240221	126500	18.42	20240125	242500	-38.23	20230613	126500	18.42	20240125	2.25	N	005070	1000	325 억	4452494	N	N	1027	N	N
55	20240422	110204	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150600	1400	2	0.94	13056075200	85936	53.36	150200	154300	149200	193900	104500	149200	151928.59	13.70	0	-16679	156333	152766	148633	145066	140933	154550	146850	325	44700	1000	107420	100	1	32510756	48961	174.71	10.22	12	0.26	862.00	14732.00	239548	20230613	-37.13	126500	20240125	19.05	194300	-22.49	20240221	126500	19.05	20240125	242500	-37.90	20230613	126500	19.05	20240125	2.25	N	005070	1000	325 억	4452494	N	N	1027	N	N
56	20240422	100204	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150700	1500	2	1.01	10747392500	70575	43.82	150200	154300	149200	193900	104500	149200	152284.24	13.70	0	-12704	156333	152766	148633	145066	140933	154550	146850	325	44700	1000	107420	100	1	32510756	48994	174.83	10.23	12	0.22	862.00	14732.00	239548	20230613	-37.09	126500	20240125	19.13	194300	-22.44	20240221	126500	19.13	20240125	242500	-37.86	20230613	126500	19.13	20240125	2.25	N	005070	1000	325 억	4452494	N	N	1027	N	N
57	20240422	090204	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153900	4700	2	3.15	1052781100	6915	4.29	150200	154300	150200	193900	104500	149200	152255.72	13.70	0	-1774	156333	152766	148633	145066	140933	154550	146850	325	44700	1000	107420	100	1	32510756	50034	178.54	10.45	12	0.02	862.00	14732.00	239548	20230613	-35.75	126500	20240125	21.66	194300	-20.79	20240221	126500	21.66	20240125	242500	-36.54	20230613	126500	21.66	20240125	2.25	N	005070	1000	325 억	4452494	N	N	1027	N	N
58	20240419	160200	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149200	2400	2	1.63	23720422300	159753	155.60	146000	152200	144500	190800	102800	146800	148481.22	13.76	0	-21316	152866	149832	145666	142632	138466	151350	144150	325	44000	1000	105690	100	1	32510756	48506	173.09	10.13	12	0.49	862.00	14732.00	239548	20230613	-37.72	126500	20240125	17.94	194300	-23.21	20240221	126500	17.94	20240125	242500	-38.47	20230613	126500	17.94	20240125	2.27	N	005070	1000	325 억	4471908	N	N	816	N	N
59	20240419	150158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	148600	1800	2	1.23	21769131500	146642	142.83	146000	152200	144500	190800	102800	146800	148451.80	13.76	0	-19473	152866	149832	145666	142632	138466	151350	144150	325	44000	1000	105690	100	1	32510756	48311	172.39	10.09	12	0.45	862.00	14732.00	239548	20230613	-37.97	126500	20240125	17.47	194300	-23.52	20240221	126500	17.47	20240125	242500	-38.72	20230613	126500	17.47	20240125	2.27	N	005070	1000	325 억	4471908	N	N	4091	N	N
60	20240419	140158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	148500	1700	2	1.16	19863070100	133790	130.31	146000	152200	144500	190800	102800	146800	148465.57	13.76	0	-14205	152866	149832	145666	142632	138466	151350	144150	325	44000	1000	105690	100	1	32510756	48278	172.27	10.08	12	0.41	862.00	14732.00	239548	20230613	-38.01	126500	20240125	17.39	194300	-23.57	20240221	126500	17.39	20240125	242500	-38.76	20230613	126500	17.39	20240125	2.27	N	005070	1000	325 억	4471908	N	N	4091	N	N
61	20240419	130200	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147900	1100	2	0.75	18233747400	122800	119.60	146000	152200	144500	190800	102800	146800	148484.42	13.76	0	-10306	152866	149832	145666	142632	138466	151350	144150	325	44000	1000	105690	100	1	32510756	48083	171.58	10.04	12	0.38	862.00	14732.00	239548	20230613	-38.26	126500	20240125	16.92	194300	-23.88	20240221	126500	16.92	20240125	242500	-39.01	20230613	126500	16.92	20240125	2.27	N	005070	1000	325 억	4471908	N	N	4091	N	N
62	20240419	120159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146700	-100	5	-0.07	16375935000	110171	107.30	146000	152200	144500	190800	102800	146800	148642.46	13.76	0	-11580	152866	149832	145666	142632	138466	151350	144150	325	44000	1000	105690	100	1	32510756	47693	170.19	9.96	12	0.34	862.00	14732.00	239548	20230613	-38.76	126500	20240125	15.97	194300	-24.50	20240221	126500	15.97	20240125	242500	-39.51	20230613	126500	15.97	20240125	2.27	N	005070	1000	325 억	4471908	N	N	4091	N	N
63	20240419	110159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147600	800	2	0.54	12417238300	83209	81.04	146000	152200	144500	190800	102800	146800	149231.94	13.76	0	-10567	152866	149832	145666	142632	138466	151350	144150	325	44000	1000	105690	100	1	32510756	47986	171.23	10.02	12	0.26	862.00	14732.00	239548	20230613	-38.38	126500	20240125	16.68	194300	-24.03	20240221	126500	16.68	20240125	242500	-39.13	20230613	126500	16.68	20240125	2.27	N	005070	1000	325 억	4471908	N	N	4091	N	N
64	20240419	100159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150800	4000	2	2.72	8555379300	57273	55.78	146000	152200	144500	190800	102800	146800	149382.67	13.76	0	-6671	152866	149832	145666	142632	138466	151350	144150	325	44000	1000	105690	100	1	32510756	49026	174.94	10.24	12	0.18	862.00	14732.00	239548	20230613	-37.05	126500	20240125	19.21	194300	-22.39	20240221	126500	19.21	20240125	242500	-37.81	20230613	126500	19.21	20240125	2.27	N	005070	1000	325 억	4471908	N	N	4091	N	N
65	20240419	090158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	145100	-1700	5	-1.16	446767100	3070	2.99	146000	146500	144500	190800	102800	146800	145491.36	13.76	0	-286	152866	149832	145666	142632	138466	151350	144150	325	44000	1000	105690	100	1	32510756	47173	168.33	9.85	12	0.01	862.00	14732.00	239548	20230613	-39.43	126500	20240125	14.70	194300	-25.32	20240221	126500	14.70	20240125	242500	-40.16	20230613	126500	14.70	20240125	2.27	N	005070	1000	325 억	4471908	N	N	4091	N	N
66	20240418	160158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146800	4400	2	3.09	14943143800	101675	70.75	141500	148700	141500	185100	99700	142400	146970.86	13.75	0	4560	149200	145800	143900	140500	138600	144850	139550	325	42700	1000	102520	100	1	32510756	47726	170.30	9.96	12	0.31	862.00	14732.00	239548	20230613	-38.72	126500	20240125	16.05	194300	-24.45	20240221	126500	16.05	20240125	242500	-39.46	20230613	126500	16.05	20240125	2.29	N	005070	1000	325 억	4470726	N	N	4051	N	N
67	20240418	150158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147100	4700	2	3.30	12260452400	83461	58.07	141500	148700	141500	185100	99700	142400	146901.56	13.75	0	7920	149200	145800	143900	140500	138600	144850	139550	325	42700	1000	102520	100	1	32510756	47823	170.65	9.99	12	0.26	862.00	14732.00	239548	20230613	-38.59	126500	20240125	16.28	194300	-24.29	20240221	126500	16.28	20240125	242500	-39.34	20230613	126500	16.28	20240125	2.29	N	005070	1000	325 억	4470726	N	N	403	N	N
68	20240418	140158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146600	4200	2	2.95	10693770600	72794	50.65	141500	148700	141500	185100	99700	142400	146905.92	13.75	0	9927	149200	145800	143900	140500	138600	144850	139550	325	42700	1000	102520	100	1	32510756	47661	170.07	9.95	12	0.22	862.00	14732.00	239548	20230613	-38.80	126500	20240125	15.89	194300	-24.55	20240221	126500	15.89	20240125	242500	-39.55	20230613	126500	15.89	20240125	2.29	N	005070	1000	325 억	4470726	N	N	403	N	N
69	20240418	130159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147100	4700	2	3.30	10014353000	68165	47.43	141500	148700	141500	185100	99700	142400	146914.87	13.75	0	10079	149200	145800	143900	140500	138600	144850	139550	325	42700	1000	102520	100	1	32510756	47823	170.65	9.99	12	0.21	862.00	14732.00	239548	20230613	-38.59	126500	20240125	16.28	194300	-24.29	20240221	126500	16.28	20240125	242500	-39.34	20230613	126500	16.28	20240125	2.29	N	005070	1000	325 억	4470726	N	N	403	N	N
70	20240418	120158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	148000	5600	2	3.93	9122581100	62104	43.21	141500	148700	141500	185100	99700	142400	146893.60	13.75	0	10087	149200	145800	143900	140500	138600	144850	139550	325	42700	1000	102520	100	1	32510756	48116	171.69	10.05	12	0.19	862.00	14732.00	239548	20230613	-38.22	126500	20240125	17.00	194300	-23.83	20240221	126500	17.00	20240125	242500	-38.97	20230613	126500	17.00	20240125	2.29	N	005070	1000	325 억	4470726	N	N	403	N	N
71	20240418	110159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147700	5300	2	3.72	8292972700	56474	39.29	141500	148700	141500	185100	99700	142400	146847.59	13.75	0	10260	149200	145800	143900	140500	138600	144850	139550	325	42700	1000	102520	100	1	32510756	48018	171.35	10.03	12	0.17	862.00	14732.00	239548	20230613	-38.34	126500	20240125	16.76	194300	-23.98	20240221	126500	16.76	20240125	242500	-39.09	20230613	126500	16.76	20240125	2.29	N	005070	1000	325 억	4470726	N	N	403	N	N
72	20240418	100158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146300	3900	2	2.74	6416400900	43755	30.44	141500	148700	141500	185100	99700	142400	146645.97	13.75	0	9188	149200	145800	143900	140500	138600	144850	139550	325	42700	1000	102520	100	1	32510756	47563	169.72	9.93	12	0.13	862.00	14732.00	239548	20230613	-38.93	126500	20240125	15.65	194300	-24.70	20240221	126500	15.65	20240125	242500	-39.67	20230613	126500	15.65	20240125	2.29	N	005070	1000	325 억	4470726	N	N	403	N	N
73	20240418	090159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	143300	900	2	0.63	549931300	3853	2.68	141500	143900	141500	185100	99700	142400	142729.97	13.75	0	-758	149200	145800	143900	140500	138600	144850	139550	325	42700	1000	102520	100	1	32510756	46588	166.24	9.73	12	0.01	862.00	14732.00	239548	20230613	-40.18	126500	20240125	13.28	194300	-26.25	20240221	126500	13.28	20240125	242500	-40.91	20230613	126500	13.28	20240125	2.29	N	005070	1000	325 억	4470726	N	N	403	N	N
74	20240417	160157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	142400	1900	2	1.35	20482515000	141904	100.06	143000	147300	142000	182600	98400	140500	144348.56	13.83	0	-25284	146500	143500	140600	137600	134700	145000	139100	325	42100	1000	101160	100	1	32510756	46295	165.20	9.67	12	0.44	862.00	14732.00	239548	20230613	-40.55	126500	20240125	12.57	194300	-26.71	20240221	126500	12.57	20240125	242500	-41.28	20230613	126500	12.57	20240125	2.33	N	005070	1000	325 억	4495021	N	N	403	N	N
75	20240417	150159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	143300	2800	2	1.99	18482775100	127895	90.18	143000	147300	142000	182600	98400	140500	144516.17	13.83	0	-20420	146500	143500	140600	137600	134700	145000	139100	325	42100	1000	101160	100	1	32510756	46588	166.24	9.73	12	0.39	862.00	14732.00	239548	20230613	-40.18	126500	20240125	13.28	194300	-26.25	20240221	126500	13.28	20240125	242500	-40.91	20230613	126500	13.28	20240125	2.33	N	005070	1000	325 억	4495021	N	N	411	N	N
76	20240417	140158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	145400	4900	2	3.49	16647104600	115144	81.19	143000	147300	142000	182600	98400	140500	144577.46	13.83	0	-16298	146500	143500	140600	137600	134700	145000	139100	325	42100	1000	101160	100	1	32510756	47271	168.68	9.87	12	0.35	862.00	14732.00	239548	20230613	-39.30	126500	20240125	14.94	194300	-25.17	20240221	126500	14.94	20240125	242500	-40.04	20230613	126500	14.94	20240125	2.33	N	005070	1000	325 억	4495021	N	N	411	N	N
77	20240417	130159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	144100	3600	2	2.56	15113506700	104547	73.72	143000	147300	142000	182600	98400	140500	144563.01	13.83	0	-13281	146500	143500	140600	137600	134700	145000	139100	325	42100	1000	101160	100	1	32510756	46848	167.17	9.78	12	0.32	862.00	14732.00	239548	20230613	-39.85	126500	20240125	13.91	194300	-25.84	20240221	126500	13.91	20240125	242500	-40.58	20230613	126500	13.91	20240125	2.33	N	005070	1000	325 억	4495021	N	N	411	N	N
78	20240417	120158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	143500	3000	2	2.14	13232951400	91470	64.50	143000	147300	142000	182600	98400	140500	144671.22	13.83	0	-10647	146500	143500	140600	137600	134700	145000	139100	325	42100	1000	101160	100	1	32510756	46653	166.47	9.74	12	0.28	862.00	14732.00	239548	20230613	-40.10	126500	20240125	13.44	194300	-26.15	20240221	126500	13.44	20240125	242500	-40.82	20230613	126500	13.44	20240125	2.33	N	005070	1000	325 억	4495021	N	N	411	N	N
79	20240417	110158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147100	6600	2	4.70	10538502400	72844	51.36	143000	147200	142000	182600	98400	140500	144673.93	13.83	0	-3402	146500	143500	140600	137600	134700	145000	139100	325	42100	1000	101160	100	1	32510756	47823	170.65	9.99	12	0.22	862.00	14732.00	239548	20230613	-38.59	126500	20240125	16.28	194300	-24.29	20240221	126500	16.28	20240125	242500	-39.34	20230613	126500	16.28	20240125	2.33	N	005070	1000	325 억	4495021	N	N	411	N	N
80	20240417	100157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	145500	5000	2	3.56	6911910800	47976	33.83	143000	147200	142000	182600	98400	140500	144072.41	13.83	0	-4029	146500	143500	140600	137600	134700	145000	139100	325	42100	1000	101160	100	1	32510756	47303	168.79	9.88	12	0.15	862.00	14732.00	239548	20230613	-39.26	126500	20240125	15.02	194300	-25.12	20240221	126500	15.02	20240125	242500	-40.00	20230613	126500	15.02	20240125	2.33	N	005070	1000	325 억	4495021	N	N	411	N	N
81	20240417	090158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	143000	2500	2	1.78	817154600	5720	4.03	143000	143400	142000	182600	98400	140500	142871.63	13.83	0	-1853	146500	143500	140600	137600	134700	145000	139100	325	42100	1000	101160	100	1	32510756	46490	165.89	9.71	12	0.02	862.00	14732.00	239548	20230613	-40.30	126500	20240125	13.04	194300	-26.40	20240221	126500	13.04	20240125	242500	-41.03	20230613	126500	13.04	20240125	2.33	N	005070	1000	325 억	4495021	N	N	411	N	N
82	20240416	160159	55	20.00	KOSPI	화학	N	N	N	Y	40	N	140500	400	2	0.29	19789334600	140759	93.61	137700	143600	137700	182100	98100	140100	140590.35	13.84	0	-5345	143900	142000	141000	139100	138100	141500	138600	325	42000	1000	100870	100	1	32510756	45678	162.99	9.54	12	0.43	862.00	14732.00	239548	20230613	-41.35	126500	20240125	11.07	194300	-27.69	20240221	126500	11.07	20240125	242500	-42.06	20230613	126500	11.07	20240125	2.31	N	005070	1000	325 억	4498878	N	N	411	N	N
83	20240416	150158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	141100	1000	2	0.71	17883199600	127184	84.58	137700	143600	137700	182100	98100	140100	140608.93	13.84	0	-5991	143900	142000	141000	139100	138100	141500	138600	325	42000	1000	100870	100	1	32510756	45873	163.69	9.58	12	0.39	862.00	14732.00	239548	20230613	-41.10	126500	20240125	11.54	194300	-27.38	20240221	126500	11.54	20240125	242500	-41.81	20230613	126500	11.54	20240125	2.31	N	005070	1000	325 억	4498878	N	N	918	N	N
84	20240416	140157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	140900	800	2	0.57	15439245100	109874	73.07	137700	143600	137700	182100	98100	140100	140517.78	13.84	0	-3083	143900	142000	141000	139100	138100	141500	138600	325	42000	1000	100870	100	1	32510756	45808	163.46	9.56	12	0.34	862.00	14732.00	239548	20230613	-41.18	126500	20240125	11.38	194300	-27.48	20240221	126500	11.38	20240125	242500	-41.90	20230613	126500	11.38	20240125	2.31	N	005070	1000	325 억	4498878	N	N	918	N	N
85	20240416	130157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	141300	1200	2	0.86	14303758900	101808	67.70	137700	143600	137700	182100	98100	140100	140497.45	13.84	0	-2695	143900	142000	141000	139100	138100	141500	138600	325	42000	1000	100870	100	1	32510756	45938	163.92	9.59	12	0.31	862.00	14732.00	239548	20230613	-41.01	126500	20240125	11.70	194300	-27.28	20240221	126500	11.70	20240125	242500	-41.73	20230613	126500	11.70	20240125	2.31	N	005070	1000	325 억	4498878	N	N	918	N	N
86	20240416	120200	55	20.00	KOSPI	화학	N	N	N	Y	40	N	141300	1200	2	0.86	12958094400	92256	61.35	137700	143600	137700	182100	98100	140100	140458.07	13.84	0	-3282	143900	142000	141000	139100	138100	141500	138600	325	42000	1000	100870	100	1	32510756	45938	163.92	9.59	12	0.28	862.00	14732.00	239548	20230613	-41.01	126500	20240125	11.70	194300	-27.28	20240221	126500	11.70	20240125	242500	-41.73	20230613	126500	11.70	20240125	2.31	N	005070	1000	325 억	4498878	N	N	918	N	N
87	20240416	110158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	140100	0	3	0.00	10076001600	71710	47.69	137700	143600	137700	182100	98100	140100	140510.49	13.84	0	-7917	143900	142000	141000	139100	138100	141500	138600	325	42000	1000	100870	100	1	32510756	45548	162.53	9.51	12	0.22	862.00	14732.00	239548	20230613	-41.51	126500	20240125	10.75	194300	-27.90	20240221	126500	10.75	20240125	242500	-42.23	20230613	126500	10.75	20240125	2.31	N	005070	1000	325 억	4498878	N	N	918	N	N
88	20240416	100157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	140700	600	2	0.43	7174221000	50993	33.91	137700	143600	137700	182100	98100	140100	140690.47	13.84	0	-4826	143900	142000	141000	139100	138100	141500	138600	325	42000	1000	100870	100	1	32510756	45743	163.23	9.55	12	0.16	862.00	14732.00	239548	20230613	-41.26	126500	20240125	11.23	194300	-27.59	20240221	126500	11.23	20240125	242500	-41.98	20230613	126500	11.23	20240125	2.31	N	005070	1000	325 억	4498878	N	N	918	N	N
89	20240416	090156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	138700	-1400	5	-1.00	709910600	5134	3.41	137700	140000	137700	182100	98100	140100	138271.33	13.84	0	1204	143900	142000	141000	139100	138100	141500	138600	325	42000	1000	100870	100	1	32510756	45092	160.90	9.41	12	0.02	862.00	14732.00	239548	20230613	-42.10	126500	20240125	9.64	194300	-28.62	20240221	126500	9.64	20240125	242500	-42.80	20230613	126500	9.64	20240125	2.31	N	005070	1000	325 억	4498878	N	N	918	N	N
90	20240415	160156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	140100	-4900	5	-3.38	21009017500	148782	81.77	142100	142900	140000	188500	101500	145000	141212.46	13.76	-750	25635	152733	148866	146733	142866	140733	147800	141800	325	43500	1000	104400	100	1	32510756	45548	162.53	9.51	12	0.46	862.00	14732.00	239548	20230613	-41.51	126500	20240125	10.75	194300	-27.90	20240221	126500	10.75	20240125	242500	-42.23	20230613	126500	10.75	20240125	2.31	N	005070	1000	325 억	4472456	N	N	918	N	N
91	20240415	150156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	140700	-4300	5	-2.97	17692795500	125132	68.78	142100	142900	140000	188500	101500	145000	141390.11	13.76	-750	25563	152733	148866	146733	142866	140733	147800	141800	325	43500	1000	104400	100	1	32510756	45743	163.23	9.55	12	0.38	862.00	14732.00	239548	20230613	-41.26	126500	20240125	11.23	194300	-27.59	20240221	126500	11.23	20240125	242500	-41.98	20230613	126500	11.23	20240125	2.31	N	005070	1000	325 억	4472456	N	N	1193	N	N
92	20240415	140157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	141600	-3400	5	-2.34	15757495500	111434	61.25	142100	142900	140000	188500	101500	145000	141403.24	13.76	-750	24546	152733	148866	146733	142866	140733	147800	141800	325	43500	1000	104400	100	1	32510756	46035	164.27	9.61	12	0.34	862.00	14732.00	239548	20230613	-40.89	126500	20240125	11.94	194300	-27.12	20240221	126500	11.94	20240125	242500	-41.61	20230613	126500	11.94	20240125	2.31	N	005070	1000	325 억	4472456	N	N	1193	N	N
93	20240415	130156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	141000	-4000	5	-2.76	14361559600	101554	55.82	142100	142900	140000	188500	101500	145000	141414.36	13.76	-750	22540	152733	148866	146733	142866	140733	147800	141800	325	43500	1000	104400	100	1	32510756	45840	163.57	9.57	12	0.31	862.00	14732.00	239548	20230613	-41.14	126500	20240125	11.46	194300	-27.43	20240221	126500	11.46	20240125	242500	-41.86	20230613	126500	11.46	20240125	2.31	N	005070	1000	325 억	4472456	N	N	1193	N	N
94	20240415	120156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	140800	-4200	5	-2.90	13149200300	92962	51.09	142100	142900	140000	188500	101500	145000	141443.14	13.76	-750	21547	152733	148866	146733	142866	140733	147800	141800	325	43500	1000	104400	100	1	32510756	45775	163.34	9.56	12	0.29	862.00	14732.00	239548	20230613	-41.22	126500	20240125	11.30	194300	-27.53	20240221	126500	11.30	20240125	242500	-41.94	20230613	126500	11.30	20240125	2.31	N	005070	1000	325 억	4472456	N	N	1193	N	N
95	20240415	110157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	140600	-4400	5	-3.03	11319531500	79971	43.95	142100	142900	140000	188500	101500	145000	141541.04	13.76	-750	20889	152733	148866	146733	142866	140733	147800	141800	325	43500	1000	104400	100	1	32510756	45710	163.11	9.54	12	0.25	862.00	14732.00	239548	20230613	-41.31	126500	20240125	11.15	194300	-27.64	20240221	126500	11.15	20240125	242500	-42.02	20230613	126500	11.15	20240125	2.31	N	005070	1000	325 억	4472456	N	N	1193	N	N
96	20240415	100156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	141500	-3500	5	-2.41	8411820900	59416	32.66	142100	142900	140000	188500	101500	145000	141569.12	13.76	-750	18431	152733	148866	146733	142866	140733	147800	141800	325	43500	1000	104400	100	1	32510756	46003	164.15	9.60	12	0.18	862.00	14732.00	239548	20230613	-40.93	126500	20240125	11.86	194300	-27.17	20240221	126500	11.86	20240125	242500	-41.65	20230613	126500	11.86	20240125	2.31	N	005070	1000	325 억	4472456	N	N	1193	N	N
97	20240415	090157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	141400	-3600	5	-2.48	1532046400	10799	5.94	142100	142500	140500	188500	101500	145000	141839.43	13.76	-750	3826	152733	148866	146733	142866	140733	147800	141800	325	43500	1000	104400	100	1	32510756	45970	164.04	9.60	12	0.03	862.00	14732.00	239548	20230613	-40.97	126500	20240125	11.78	194300	-27.23	20240221	126500	11.78	20240125	242500	-41.69	20230613	126500	11.78	20240125	2.31	N	005070	1000	325 억	4472456	N	N	1193	N	N
98	20240412	160156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	145000	-3700	5	-2.49	26292847300	179501	165.20	149700	150600	144600	193300	104100	148700	146482.90	13.75	0	7065	153833	151266	149833	147266	145833	152550	148550	325	44600	1000	107060	100	1	32510756	47141	168.21	9.84	12	0.55	862.00	14732.00	239548	20230613	-39.47	126500	20240125	14.62	194300	-25.37	20240221	126500	14.62	20240125	242500	-40.21	20230613	126500	14.62	20240125	2.30	N	005070	1000	325 억	4470505	N	N	1153	N	N
99	20240412	150157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	145100	-3600	5	-2.42	23515901300	160366	147.59	149700	150600	144600	193300	104100	148700	146638.69	13.75	0	4755	153833	151266	149833	147266	145833	152550	148550	325	44600	1000	107060	100	1	32510756	47173	168.33	9.85	12	0.49	862.00	14732.00	239548	20230613	-39.43	126500	20240125	14.70	194300	-25.32	20240221	126500	14.70	20240125	242500	-40.16	20230613	126500	14.70	20240125	2.30	N	005070	1000	325 억	4470505	N	N	673	N	N
100	20240412	140157	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146000	-2700	5	-1.82	17709521800	120390	110.80	149700	150600	146000	193300	104100	148700	147101.00	13.75	0	9808	153833	151266	149833	147266	145833	152550	148550	325	44600	1000	107060	100	1	32510756	47466	169.37	9.91	12	0.37	862.00	14732.00	239548	20230613	-39.05	126500	20240125	15.42	194300	-24.86	20240221	126500	15.42	20240125	242500	-39.79	20230613	126500	15.42	20240125	2.30	N	005070	1000	325 억	4470505	N	N	673	N	N
101	20240412	130156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146700	-2000	5	-1.34	14658134300	99574	91.64	149700	150600	146100	193300	104100	148700	147208.15	13.75	0	8396	153833	151266	149833	147266	145833	152550	148550	325	44600	1000	107060	100	1	32510756	47693	170.19	9.96	12	0.31	862.00	14732.00	239548	20230613	-38.76	126500	20240125	15.97	194300	-24.50	20240221	126500	15.97	20240125	242500	-39.51	20230613	126500	15.97	20240125	2.30	N	005070	1000	325 억	4470505	N	N	673	N	N
102	20240412	120156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	146200	-2500	5	-1.68	11646885200	79053	72.76	149700	150600	146100	193300	104100	148700	147329.74	13.75	0	7066	153833	151266	149833	147266	145833	152550	148550	325	44600	1000	107060	100	1	32510756	47531	169.61	9.92	12	0.24	862.00	14732.00	239548	20230613	-38.97	126500	20240125	15.57	194300	-24.76	20240221	126500	15.57	20240125	242500	-39.71	20230613	126500	15.57	20240125	2.30	N	005070	1000	325 억	4470505	N	N	673	N	N
103	20240412	110155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147500	-1200	5	-0.81	8990479300	60943	56.09	149700	150600	146300	193300	104100	148700	147522.37	13.75	0	7523	153833	151266	149833	147266	145833	152550	148550	325	44600	1000	107060	100	1	32510756	47953	171.11	10.01	12	0.19	862.00	14732.00	239548	20230613	-38.43	126500	20240125	16.60	194300	-24.09	20240221	126500	16.60	20240125	242500	-39.18	20230613	126500	16.60	20240125	2.30	N	005070	1000	325 억	4470505	N	N	673	N	N
104	20240412	100155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	147100	-1600	5	-1.08	6245167400	42248	38.88	149700	150600	146300	193300	104100	148700	147821.19	13.75	0	4518	153833	151266	149833	147266	145833	152550	148550	325	44600	1000	107060	100	1	32510756	47823	170.65	9.99	12	0.13	862.00	14732.00	239548	20230613	-38.59	126500	20240125	16.28	194300	-24.29	20240221	126500	16.28	20240125	242500	-39.34	20230613	126500	16.28	20240125	2.30	N	005070	1000	325 억	4470505	N	N	673	N	N
105	20240412	090156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150200	1500	2	1.01	492000600	3284	3.02	149700	150600	149500	193300	104100	148700	149824.33	13.75	0	1510	153833	151266	149833	147266	145833	152550	148550	325	44600	1000	107060	100	1	32510756	48831	174.25	10.20	12	0.01	862.00	14732.00	239548	20230613	-37.30	126500	20240125	18.74	194300	-22.70	20240221	126500	18.74	20240125	242500	-38.06	20230613	126500	18.74	20240125	2.30	N	005070	1000	325 억	4470505	N	N	673	N	N
106	20240411	160154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	148700	-2300	5	-1.52	16138199300	107649	93.36	148500	152400	148400	196300	105700	151000	149918.35	13.73	0	-742	158600	154800	152200	148400	145800	153500	147100	325	45300	1000	108720	100	1	32510756	48343	172.51	10.09	12	0.33	862.00	14732.00	239548	20230613	-37.92	126500	20240125	17.55	194300	-23.47	20240221	126500	17.55	20240125	242500	-38.68	20230613	126500	17.55	20240125	2.36	N	005070	1000	325 억	4462340	N	N	673	N	N
107	20240411	150158	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149100	-1900	5	-1.26	13474394200	89761	77.85	148500	152400	148400	196300	105700	151000	150114.12	13.73	0	4378	158600	154800	152200	148400	145800	153500	147100	325	45300	1000	108720	100	1	32510756	48474	172.97	10.12	12	0.28	862.00	14732.00	239548	20230613	-37.76	126500	20240125	17.87	194300	-23.26	20240221	126500	17.87	20240125	242500	-38.52	20230613	126500	17.87	20240125	2.36	N	005070	1000	325 억	4462340	N	N	305	N	N
108	20240411	140201	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149700	-1300	5	-0.86	10297290000	68489	59.40	148500	152400	148400	196300	105700	151000	150349.54	13.73	0	3411	158600	154800	152200	148400	145800	153500	147100	325	45300	1000	108720	100	1	32510756	48669	173.67	10.16	12	0.21	862.00	14732.00	239548	20230613	-37.51	126500	20240125	18.34	194300	-22.95	20240221	126500	18.34	20240125	242500	-38.27	20230613	126500	18.34	20240125	2.36	N	005070	1000	325 억	4462340	N	N	305	N	N
109	20240411	130154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150100	-900	5	-0.60	7771679700	51661	44.81	148500	152400	148400	196300	105700	151000	150436.10	13.73	0	1618	158600	154800	152200	148400	145800	153500	147100	325	45300	1000	108720	100	1	32510756	48799	174.13	10.19	12	0.16	862.00	14732.00	239548	20230613	-37.34	126500	20240125	18.66	194300	-22.75	20240221	126500	18.66	20240125	242500	-38.10	20230613	126500	18.66	20240125	2.36	N	005070	1000	325 억	4462340	N	N	305	N	N
110	20240411	120155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149800	-1200	5	-0.79	6781494900	45059	39.08	148500	152400	148400	196300	105700	151000	150502.55	13.73	0	2778	158600	154800	152200	148400	145800	153500	147100	325	45300	1000	108720	100	1	32510756	48701	173.78	10.17	12	0.14	862.00	14732.00	239548	20230613	-37.47	126500	20240125	18.42	194300	-22.90	20240221	126500	18.42	20240125	242500	-38.23	20230613	126500	18.42	20240125	2.36	N	005070	1000	325 억	4462340	N	N	305	N	N
111	20240411	110154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150900	-100	5	-0.07	5170272200	34326	29.77	148500	152400	148400	196300	105700	151000	150622.61	13.73	0	5459	158600	154800	152200	148400	145800	153500	147100	325	45300	1000	108720	100	1	32510756	49059	175.06	10.24	12	0.11	862.00	14732.00	239548	20230613	-37.01	126500	20240125	19.29	194300	-22.34	20240221	126500	19.29	20240125	242500	-37.77	20230613	126500	19.29	20240125	2.36	N	005070	1000	325 억	4462340	N	N	305	N	N
112	20240411	100156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150500	-500	5	-0.33	3120137800	20789	18.03	148500	151600	148400	196300	105700	151000	150085.95	13.73	0	5626	158600	154800	152200	148400	145800	153500	147100	325	45300	1000	108720	100	1	32510756	48929	174.59	10.22	12	0.06	862.00	14732.00	239548	20230613	-37.17	126500	20240125	18.97	194300	-22.54	20240221	126500	18.97	20240125	242500	-37.94	20230613	126500	18.97	20240125	2.36	N	005070	1000	325 억	4462340	N	N	305	N	N
113	20240411	090155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149200	-1800	5	-1.19	427708300	2877	2.50	148500	149800	148400	196300	105700	151000	148663.87	13.73	0	1142	158600	154800	152200	148400	145800	153500	147100	325	45300	1000	108720	100	1	32510756	48506	173.09	10.13	12	0.01	862.00	14732.00	239548	20230613	-37.72	126500	20240125	17.94	194300	-23.21	20240221	126500	17.94	20240125	242500	-38.47	20230613	126500	17.94	20240125	2.36	N	005070	1000	325 억	4462340	N	N	305	N	N
114	20240409	160153	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151000	-1200	5	-0.79	17334874700	113900	62.83	152500	156000	149600	197800	106600	152200	152196.90	13.76	0	-12706	157800	155000	151000	148200	144200	156400	149600	325	45600	1000	109580	100	1	32510756	49091	175.17	10.25	12	0.35	862.00	14732.00	239548	20230613	-36.96	126500	20240125	19.37	194300	-22.29	20240221	126500	19.37	20240125	242500	-37.73	20230613	126500	19.37	20240125	2.35	N	005070	1000	325 억	4475034	N	N	305	N	N
115	20240409	150154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151200	-1000	5	-0.66	15247702900	100150	55.24	152500	156000	149600	197800	106600	152200	152248.66	13.76	0	-9289	157800	155000	151000	148200	144200	156400	149600	325	45600	1000	109580	100	1	32510756	49156	175.41	10.26	12	0.31	862.00	14732.00	239548	20230613	-36.88	126500	20240125	19.53	194300	-22.18	20240221	126500	19.53	20240125	242500	-37.65	20230613	126500	19.53	20240125	2.35	N	005070	1000	325 억	4475034	N	N	515	N	N
116	20240409	140155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150800	-1400	5	-0.92	13711737600	89924	49.60	152500	156000	149600	197800	106600	152200	152481.40	13.76	0	-8241	157800	155000	151000	148200	144200	156400	149600	325	45600	1000	109580	100	1	32510756	49026	174.94	10.24	12	0.28	862.00	14732.00	239548	20230613	-37.05	126500	20240125	19.21	194300	-22.39	20240221	126500	19.21	20240125	242500	-37.81	20230613	126500	19.21	20240125	2.35	N	005070	1000	325 억	4475034	N	N	515	N	N
117	20240409	130154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149900	-2300	5	-1.51	12280622900	80433	44.37	152500	156000	149600	197800	106600	152200	152681.40	13.76	0	-7336	157800	155000	151000	148200	144200	156400	149600	325	45600	1000	109580	100	1	32510756	48734	173.90	10.18	12	0.25	862.00	14732.00	239548	20230613	-37.42	126500	20240125	18.50	194300	-22.85	20240221	126500	18.50	20240125	242500	-38.19	20230613	126500	18.50	20240125	2.35	N	005070	1000	325 억	4475034	N	N	515	N	N
118	20240409	120154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150800	-1400	5	-0.92	10135430600	66146	36.49	152500	156000	150500	197800	106600	152200	153228.17	13.76	0	-8817	157800	155000	151000	148200	144200	156400	149600	325	45600	1000	109580	100	1	32510756	49026	174.94	10.24	12	0.20	862.00	14732.00	239548	20230613	-37.05	126500	20240125	19.21	194300	-22.39	20240221	126500	19.21	20240125	242500	-37.81	20230613	126500	19.21	20240125	2.35	N	005070	1000	325 억	4475034	N	N	515	N	N
119	20240409	110154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	151800	-400	5	-0.26	8246762800	53646	29.59	152500	156000	151400	197800	106600	152200	153725.59	13.76	0	-7609	157800	155000	151000	148200	144200	156400	149600	325	45600	1000	109580	100	1	32510756	49351	176.10	10.30	12	0.17	862.00	14732.00	239548	20230613	-36.63	126500	20240125	20.00	194300	-21.87	20240221	126500	20.00	20240125	242500	-37.40	20230613	126500	20.00	20240125	2.35	N	005070	1000	325 억	4475034	N	N	515	N	N
120	20240409	100153	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153900	1700	2	1.12	5468443900	35407	19.53	152500	156000	152500	197800	106600	152200	154445.28	13.76	0	-5792	157800	155000	151000	148200	144200	156400	149600	325	45600	1000	109580	100	1	32510756	50034	178.54	10.45	12	0.11	862.00	14732.00	239548	20230613	-35.75	126500	20240125	21.66	194300	-20.79	20240221	126500	21.66	20240125	242500	-36.54	20230613	126500	21.66	20240125	2.35	N	005070	1000	325 억	4475034	N	N	515	N	N
121	20240409	090156	55	20.00	KOSPI	화학	N	N	N	Y	40	N	153500	1300	2	0.85	187998500	1230	0.68	152500	153500	152500	197800	106600	152200	152844.31	13.76	0	100	157800	155000	151000	148200	144200	156400	149600	325	45600	1000	109580	100	1	32510756	49904	178.07	10.42	12	0.00	862.00	14732.00	239548	20230613	-35.92	126500	20240125	21.34	194300	-21.00	20240221	126500	21.34	20240125	242500	-36.70	20230613	126500	21.34	20240125	2.35	N	005070	1000	325 억	4475034	N	N	515	N	N
122	20240408	160154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152200	400	2	0.26	27105571500	180238	129.41	149700	153800	147000	197300	106300	151800	150381.51	13.71	0	17577	158400	155100	153200	149900	148000	154150	148950	325	45500	1000	109290	100	1	32510756	49481	176.57	10.33	12	0.55	862.00	14732.00	239548	20230613	-36.46	126500	20240125	20.32	194300	-21.67	20240221	126500	20.32	20240125	242500	-37.24	20230613	126500	20.32	20240125	2.36	N	005070	1000	325 억	4456018	N	N	515	N	N
123	20240408	150154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152700	900	2	0.59	26070994800	173453	124.54	149700	153800	147000	197300	106300	151800	150302.92	13.71	0	17611	158400	155100	153200	149900	148000	154150	148950	325	45500	1000	109290	100	1	32510756	49644	177.15	10.37	12	0.53	862.00	14732.00	239548	20230613	-36.25	126500	20240125	20.71	194300	-21.41	20240221	126500	20.71	20240125	242500	-37.03	20230613	126500	20.71	20240125	2.36	N	005070	1000	325 억	4456018	N	N	1177	N	N
124	20240408	140155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152200	400	2	0.26	22989453800	153288	110.06	149700	153400	147000	197300	106300	151800	149971.55	13.71	0	18857	158400	155100	153200	149900	148000	154150	148950	325	45500	1000	109290	100	1	32510756	49481	176.57	10.33	12	0.47	862.00	14732.00	239548	20230613	-36.46	126500	20240125	20.32	194300	-21.67	20240221	126500	20.32	20240125	242500	-37.24	20230613	126500	20.32	20240125	2.36	N	005070	1000	325 억	4456018	N	N	1177	N	N
125	20240408	130154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152300	500	2	0.33	20877549400	139442	100.12	149700	152900	147000	197300	106300	151800	149717.08	13.71	0	20249	158400	155100	153200	149900	148000	154150	148950	325	45500	1000	109290	100	1	32510756	49514	176.68	10.34	12	0.43	862.00	14732.00	239548	20230613	-36.42	126500	20240125	20.40	194300	-21.62	20240221	126500	20.40	20240125	242500	-37.20	20230613	126500	20.40	20240125	2.36	N	005070	1000	325 억	4456018	N	N	1177	N	N
126	20240408	120153	55	20.00	KOSPI	화학	N	N	N	Y	40	N	152100	300	2	0.20	18969309000	126868	91.09	149700	152900	147000	197300	106300	151800	149513.99	13.71	0	19508	158400	155100	153200	149900	148000	154150	148950	325	45500	1000	109290	100	1	32510756	49449	176.45	10.32	12	0.39	862.00	14732.00	239548	20230613	-36.51	126500	20240125	20.24	194300	-21.72	20240221	126500	20.24	20240125	242500	-37.28	20230613	126500	20.24	20240125	2.36	N	005070	1000	325 억	4456018	N	N	1177	N	N
127	20240408	110155	55	20.00	KOSPI	화학	N	N	N	Y	40	N	149800	-2000	5	-1.32	15552958200	104302	74.89	149700	151800	147000	197300	106300	151800	149105.99	13.71	0	16380	158400	155100	153200	149900	148000	154150	148950	325	45500	1000	109290	100	1	32510756	48701	173.78	10.17	12	0.32	862.00	14732.00	239548	20230613	-37.47	126500	20240125	18.42	194300	-22.90	20240221	126500	18.42	20240125	242500	-38.23	20230613	126500	18.42	20240125	2.36	N	005070	1000	325 억	4456018	N	N	1177	N	N
128	20240408	100153	55	20.00	KOSPI	화학	N	N	N	Y	40	N	150500	-1300	5	-0.86	11928532700	80200	57.58	149700	151800	147000	197300	106300	151800	148721.93	13.71	0	19318	158400	155100	153200	149900	148000	154150	148950	325	45500	1000	109290	100	1	32510756	48929	174.59	10.22	12	0.25	862.00	14732.00	239548	20230613	-37.17	126500	20240125	18.97	194300	-22.54	20240221	126500	18.97	20240125	242500	-37.94	20230613	126500	18.97	20240125	2.36	N	005070	1000	325 억	4456018	N	N	1177	N	N
129	20240408	090154	55	20.00	KOSPI	화학	N	N	N	Y	40	N	148100	-3700	5	-2.44	1173248800	7852	5.64	149700	150500	148000	197300	106300	151800	149314.00	13.71	0	-1064	158400	155100	153200	149900	148000	154150	148950	325	45500	1000	109290	100	1	32510756	48148	171.81	10.05	12	0.02	862.00	14732.00	239548	20230613	-38.18	126500	20240125	17.08	194300	-23.78	20240221	126500	17.08	20240125	242500	-38.93	20230613	126500	17.08	20240125	2.36	N	005070	1000	325 억	4456018	N	N	1177	N	N
130	20240405	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151800	-5100	5	-3.25	21079858300	137859	81.40	155200	156500	151300	203500	109900	156900	152916.25	13.78	0	-24995	161766	159332	155266	152832	148766	160550	154050	325	46600	1000	112960	100	1	32510756	49351	176.10	10.30	12	0.42	862.00	14732.00	239548	20230613	-36.63	126500	20240125	20.00	194300	-21.87	20240221	126500	20.00	20240125	242500	-37.40	20230613	126500	20.00	20240125	2.41	N	005070	1000	325 억	4479557	N	N	1177	N	N
131	20240405	150153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	152200	-4700	5	-3.00	19161873800	125232	73.94	155200	156500	151300	203500	109900	156900	153010.35	13.78	0	-25158	161766	159332	155266	152832	148766	160550	154050	325	46600	1000	112960	100	1	32510756	49481	176.57	10.33	12	0.39	862.00	14732.00	239548	20230613	-36.46	126500	20240125	20.32	194300	-21.67	20240221	126500	20.32	20240125	242500	-37.24	20230613	126500	20.32	20240125	2.41	N	005070	1000	325 억	4479557	N	N	185	N	N
132	20240405	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	152000	-4900	5	-3.12	14094696100	91914	54.27	155200	156500	151500	203500	109900	156900	153345.75	13.78	0	-19686	161766	159332	155266	152832	148766	160550	154050	325	46600	1000	112960	100	1	32510756	49416	176.33	10.32	12	0.28	862.00	14732.00	239548	20230613	-36.55	126500	20240125	20.16	194300	-21.77	20240221	126500	20.16	20240125	242500	-37.32	20230613	126500	20.16	20240125	2.41	N	005070	1000	325 억	4479557	N	N	185	N	N
133	20240405	130153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	152500	-4400	5	-2.80	12305690100	80176	47.34	155200	156500	151500	203500	109900	156900	153482.57	13.78	0	-15858	161766	159332	155266	152832	148766	160550	154050	325	46600	1000	112960	100	1	32510756	49579	176.91	10.35	12	0.25	862.00	14732.00	239548	20230613	-36.34	126500	20240125	20.55	194300	-21.51	20240221	126500	20.55	20240125	242500	-37.11	20230613	126500	20.55	20240125	2.41	N	005070	1000	325 억	4479557	N	N	185	N	N
134	20240405	120153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151800	-5100	5	-3.25	11163931100	72694	42.92	155200	156500	151500	203500	109900	156900	153573.35	13.78	0	-13979	161766	159332	155266	152832	148766	160550	154050	325	46600	1000	112960	100	1	32510756	49351	176.10	10.30	12	0.22	862.00	14732.00	239548	20230613	-36.63	126500	20240125	20.00	194300	-21.87	20240221	126500	20.00	20240125	242500	-37.40	20230613	126500	20.00	20240125	2.41	N	005070	1000	325 억	4479557	N	N	185	N	N
135	20240405	110154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	153000	-3900	5	-2.49	7874152700	51077	30.16	155200	156500	152200	203500	109900	156900	154161.27	13.78	0	-8395	161766	159332	155266	152832	148766	160550	154050	325	46600	1000	112960	100	1	32510756	49741	177.49	10.39	12	0.16	862.00	14732.00	239548	20230613	-36.13	126500	20240125	20.95	194300	-21.26	20240221	126500	20.95	20240125	242500	-36.91	20230613	126500	20.95	20240125	2.41	N	005070	1000	325 억	4479557	N	N	185	N	N
136	20240405	100146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	153600	-3300	5	-2.10	5429537000	35085	20.72	155200	156500	153300	203500	109900	156900	154752.51	13.78	0	-7094	161766	159332	155266	152832	148766	160550	154050	325	46600	1000	112960	100	1	32510756	49937	178.19	10.43	12	0.11	862.00	14732.00	239548	20230613	-35.88	126500	20240125	21.42	194300	-20.95	20240221	126500	21.42	20240125	242500	-36.66	20230613	126500	21.42	20240125	2.41	N	005070	1000	325 억	4479557	N	N	185	N	N
137	20240405	090153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	154500	-2400	5	-1.53	606522300	3915	2.31	155200	156200	154400	203500	109900	156900	154912.02	13.78	0	-1077	161766	159332	155266	152832	148766	160550	154050	325	46600	1000	112960	100	1	32510756	50229	179.23	10.49	12	0.01	862.00	14732.00	239548	20230613	-35.50	126500	20240125	22.13	194300	-20.48	20240221	126500	22.13	20240125	242500	-36.29	20230613	126500	22.13	20240125	2.41	N	005070	1000	325 억	4479557	N	N	185	N	N
138	20240404	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	156900	2400	2	1.55	25892786800	168356	81.83	154500	157700	151200	200500	108200	154500	153770.63	13.76	0	4130	163100	158800	155800	151500	148500	157300	150000	325	46000	1000	111240	100	1	32510756	51009	182.02	10.65	12	0.52	862.00	14732.00	239548	20230613	-34.50	126500	20240125	24.03	194300	-19.25	20240221	126500	24.03	20240125	242500	-35.30	20230613	126500	24.03	20240125	2.43	N	005070	1000	325 억	4472876	N	N	185	N	N
139	20240404	150153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	154600	100	2	0.06	22856377900	148880	72.36	154500	157700	151200	200500	108200	154500	153522.14	13.76	0	2542	163100	158800	155800	151500	148500	157300	150000	325	46000	1000	111240	100	1	32510756	50262	179.35	10.49	12	0.46	862.00	14732.00	239548	20230613	-35.46	126500	20240125	22.21	194300	-20.43	20240221	126500	22.21	20240125	242500	-36.25	20230613	126500	22.21	20240125	2.43	N	005070	1000	325 억	4472876	N	N	1585	N	N
140	20240404	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	155000	500	2	0.32	21032697200	137074	66.62	154500	157700	151200	200500	108200	154500	153440.45	13.76	0	1432	163100	158800	155800	151500	148500	157300	150000	325	46000	1000	111240	100	1	32510756	50392	179.81	10.52	12	0.42	862.00	14732.00	239548	20230613	-35.29	126500	20240125	22.53	194300	-20.23	20240221	126500	22.53	20240125	242500	-36.08	20230613	126500	22.53	20240125	2.43	N	005070	1000	325 억	4472876	N	N	1585	N	N
141	20240404	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151300	-3200	5	-2.07	18373731000	119732	58.20	154500	157700	151200	200500	108200	154500	153457.14	13.76	0	-1787	163100	158800	155800	151500	148500	157300	150000	325	46000	1000	111240	100	1	32510756	49189	175.52	10.27	12	0.37	862.00	14732.00	239548	20230613	-36.84	126500	20240125	19.60	194300	-22.13	20240221	126500	19.60	20240125	242500	-37.61	20230613	126500	19.60	20240125	2.43	N	005070	1000	325 억	4472876	N	N	1585	N	N
142	20240404	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	151300	-3200	5	-2.07	15997641400	104051	50.57	154500	157700	151200	200500	108200	154500	153748.07	13.76	0	-2492	163100	158800	155800	151500	148500	157300	150000	325	46000	1000	111240	100	1	32510756	49189	175.52	10.27	12	0.32	862.00	14732.00	239548	20230613	-36.84	126500	20240125	19.60	194300	-22.13	20240221	126500	19.60	20240125	242500	-37.61	20230613	126500	19.60	20240125	2.43	N	005070	1000	325 억	4472876	N	N	1585	N	N
143	20240404	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	152800	-1700	5	-1.10	11303717400	73297	35.63	154500	157700	152400	200500	108200	154500	154218.01	13.76	0	-3512	163100	158800	155800	151500	148500	157300	150000	325	46000	1000	111240	100	1	32510756	49676	177.26	10.37	12	0.23	862.00	14732.00	239548	20230613	-36.21	126500	20240125	20.79	194300	-21.36	20240221	126500	20.79	20240125	242500	-36.99	20230613	126500	20.79	20240125	2.43	N	005070	1000	325 억	4472876	N	N	1585	N	N
144	20240404	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	155300	800	2	0.52	6817602600	44063	21.42	154500	157700	153600	200500	108200	154500	154723.98	13.76	0	109	163100	158800	155800	151500	148500	157300	150000	325	46000	1000	111240	100	1	32510756	50489	180.16	10.54	12	0.14	862.00	14732.00	239548	20230613	-35.17	126500	20240125	22.77	194300	-20.07	20240221	126500	22.77	20240125	242500	-35.96	20230613	126500	22.77	20240125	2.43	N	005070	1000	325 억	4472876	N	N	1585	N	N
145	20240404	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	157500	3000	2	1.94	648261200	4176	2.03	154500	157700	154500	200500	108200	154500	155235.14	13.76	0	603	163100	158800	155800	151500	148500	157300	150000	325	46000	1000	111240	100	1	32510756	51204	182.71	10.69	12	0.01	862.00	14732.00	239548	20230613	-34.25	126500	20240125	24.51	194300	-18.94	20240221	126500	24.51	20240125	242500	-35.05	20230613	126500	24.51	20240125	2.43	N	005070	1000	325 억	4472876	N	N	1585	N	N
146	20240403	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	154500	-4700	5	-2.95	31808870400	204106	183.91	155900	160100	152800	206500	111500	159200	155847.60	13.69	0	14214	163800	161500	159800	157500	155800	162650	158650	325	47300	1000	114620	100	1	32510756	50229	179.23	10.49	12	0.63	862.00	14732.00	239548	20230613	-35.50	126500	20240125	22.13	194300	-20.48	20240221	126500	22.13	20240125	242500	-36.29	20230613	126500	22.13	20240125	2.42	N	005070	1000	325 억	4452041	N	N	1585	N	N
147	20240403	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	156200	-3000	5	-1.88	27275480200	174878	157.57	155900	160100	152800	206500	111500	159200	155968.60	13.69	0	11952	163800	161500	159800	157500	155800	162650	158650	325	47300	1000	114620	100	1	32510756	50782	181.21	10.60	12	0.54	862.00	14732.00	239548	20230613	-34.79	126500	20240125	23.48	194300	-19.61	20240221	126500	23.48	20240125	242500	-35.59	20230613	126500	23.48	20240125	2.42	N	005070	1000	325 억	4452041	N	N	983	N	N
148	20240403	140151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	157600	-1600	5	-1.01	23985787200	153850	138.63	155900	160100	152800	206500	111500	159200	155903.70	13.69	0	9875	163800	161500	159800	157500	155800	162650	158650	325	47300	1000	114620	100	1	32510756	51237	182.83	10.70	12	0.47	862.00	14732.00	239548	20230613	-34.21	126500	20240125	24.58	194300	-18.89	20240221	126500	24.58	20240125	242500	-35.01	20230613	126500	24.58	20240125	2.42	N	005070	1000	325 억	4452041	N	N	983	N	N
149	20240403	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	157800	-1400	5	-0.88	21693412300	139295	125.51	155900	160100	152800	206500	111500	159200	155737.17	13.69	0	8903	163800	161500	159800	157500	155800	162650	158650	325	47300	1000	114620	100	1	32510756	51302	183.06	10.71	12	0.43	862.00	14732.00	239548	20230613	-34.13	126500	20240125	24.74	194300	-18.79	20240221	126500	24.74	20240125	242500	-34.93	20230613	126500	24.74	20240125	2.42	N	005070	1000	325 억	4452041	N	N	983	N	N
150	20240403	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	156700	-2500	5	-1.57	19682565100	126503	113.99	155900	160100	152800	206500	111500	159200	155589.68	13.69	0	6960	163800	161500	159800	157500	155800	162650	158650	325	47300	1000	114620	100	1	32510756	50944	181.79	10.64	12	0.39	862.00	14732.00	239548	20230613	-34.59	126500	20240125	23.87	194300	-19.35	20240221	126500	23.87	20240125	242500	-35.38	20230613	126500	23.87	20240125	2.42	N	005070	1000	325 억	4452041	N	N	983	N	N
151	20240403	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	157100	-2100	5	-1.32	17328719200	111479	100.45	155900	160100	152800	206500	111500	159200	155443.76	13.69	0	6133	163800	161500	159800	157500	155800	162650	158650	325	47300	1000	114620	100	1	32510756	51074	182.25	10.66	12	0.34	862.00	14732.00	239548	20230613	-34.42	126500	20240125	24.19	194300	-19.15	20240221	126500	24.19	20240125	242500	-35.22	20230613	126500	24.19	20240125	2.42	N	005070	1000	325 억	4452041	N	N	983	N	N
152	20240403	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	156900	-2300	5	-1.44	12626538600	81788	73.69	155900	157000	152800	206500	111500	159200	154381.25	13.69	0	12548	163800	161500	159800	157500	155800	162650	158650	325	47300	1000	114620	100	1	32510756	51009	182.02	10.65	12	0.25	862.00	14732.00	239548	20230613	-34.50	126500	20240125	24.03	194300	-19.25	20240221	126500	24.03	20240125	242500	-35.30	20230613	126500	24.03	20240125	2.42	N	005070	1000	325 억	4452041	N	N	983	N	N
153	20240403	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	155100	-4100	5	-2.58	1334179400	8567	7.72	155900	156900	155000	206500	111500	159200	155734.32	13.69	0	-269	163800	161500	159800	157500	155800	162650	158650	325	47300	1000	114620	100	1	32510756	50424	179.93	10.53	12	0.03	862.00	14732.00	239548	20230613	-35.25	126500	20240125	22.61	194300	-20.17	20240221	126500	22.61	20240125	242500	-36.04	20230613	126500	22.61	20240125	2.42	N	005070	1000	325 억	4452041	N	N	983	N	N
154	20240402	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	159200	-1000	5	-0.62	17622101600	110313	78.69	158100	162100	158100	208000	112200	160200	159748.25	13.70	0	-5605	166000	163100	160800	157900	155600	164550	159350	325	47800	1000	115340	100	1	32510756	51757	184.69	10.81	12	0.34	862.00	14732.00	239548	20230613	-33.54	125059	20230328	27.30	194300	-18.06	20240221	126500	25.85	20240125	242500	-34.35	20230613	126500	25.85	20240125	2.46	N	005070	1000	325 억	4453876	N	N	983	N	N
155	20240402	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	159000	-1200	5	-0.75	15687918100	98152	70.02	158100	162100	158100	208000	112200	160200	159832.45	13.70	0	-3687	166000	163100	160800	157900	155600	164550	159350	325	47800	1000	115340	100	1	32510756	51692	184.45	10.79	12	0.30	862.00	14732.00	239548	20230613	-33.62	125059	20230328	27.14	194300	-18.17	20240221	126500	25.69	20240125	242500	-34.43	20230613	126500	25.69	20240125	2.46	N	005070	1000	325 억	4453876	N	N	210	N	N
156	20240402	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	159000	-1200	5	-0.75	14125798000	88334	63.01	158100	162100	158100	208000	112200	160200	159913.11	13.70	0	-2296	166000	163100	160800	157900	155600	164550	159350	325	47800	1000	115340	100	1	32510756	51692	184.45	10.79	12	0.27	862.00	14732.00	239548	20230613	-33.62	125059	20230328	27.14	194300	-18.17	20240221	126500	25.69	20240125	242500	-34.43	20230613	126500	25.69	20240125	2.46	N	005070	1000	325 억	4453876	N	N	210	N	N
157	20240402	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	159700	-500	5	-0.31	11895715100	74314	53.01	158100	162100	158100	208000	112200	160200	160073.48	13.70	0	-1421	166000	163100	160800	157900	155600	164550	159350	325	47800	1000	115340	100	1	32510756	51920	185.27	10.84	12	0.23	862.00	14732.00	239548	20230613	-33.33	125059	20230328	27.70	194300	-17.81	20240221	126500	26.25	20240125	242500	-34.14	20230613	126500	26.25	20240125	2.46	N	005070	1000	325 억	4453876	N	N	210	N	N
158	20240402	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	159800	-400	5	-0.25	10683366700	66725	47.60	158100	162100	158100	208000	112200	160200	160110.25	13.70	0	-711	166000	163100	160800	157900	155600	164550	159350	325	47800	1000	115340	100	1	32510756	51952	185.38	10.85	12	0.21	862.00	14732.00	239548	20230613	-33.29	125059	20230328	27.78	194300	-17.76	20240221	126500	26.32	20240125	242500	-34.10	20230613	126500	26.32	20240125	2.46	N	005070	1000	325 억	4453876	N	N	210	N	N
159	20240402	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	159800	-400	5	-0.25	8042166400	50170	35.79	158100	162100	158100	208000	112200	160200	160298.54	13.70	0	-1576	166000	163100	160800	157900	155600	164550	159350	325	47800	1000	115340	100	1	32510756	51952	185.38	10.85	12	0.15	862.00	14732.00	239548	20230613	-33.29	125059	20230328	27.78	194300	-17.76	20240221	126500	26.32	20240125	242500	-34.10	20230613	126500	26.32	20240125	2.46	N	005070	1000	325 억	4453876	N	N	210	N	N
160	20240402	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160400	200	2	0.12	5438398700	33906	24.19	158100	162100	158100	208000	112200	160200	160397.03	13.70	0	1256	166000	163100	160800	157900	155600	164550	159350	325	47800	1000	115340	100	1	32510756	52147	186.08	10.89	12	0.10	862.00	14732.00	239548	20230613	-33.04	125059	20230328	28.26	194300	-17.45	20240221	126500	26.80	20240125	242500	-33.86	20230613	126500	26.80	20240125	2.46	N	005070	1000	325 억	4453876	N	N	210	N	N
161	20240402	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160000	-200	5	-0.12	1441636000	9071	6.47	158100	161700	158100	208000	112200	160200	158911.39	13.70	0	2091	166000	163100	160800	157900	155600	164550	159350	325	47800	1000	115340	100	1	32510756	52017	185.61	10.86	12	0.03	862.00	14732.00	239548	20230613	-33.21	125059	20230328	27.94	194300	-17.65	20240221	126500	26.48	20240125	242500	-34.02	20230613	126500	26.48	20240125	2.46	N	005070	1000	325 억	4453876	N	N	210	N	N
162	20240401	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160200	200	2	0.12	22278689400	138363	75.58	159800	163700	158500	208000	112000	160000	161018.28	13.72	-570	-25790	164333	162166	160833	158666	157333	161500	158000	325	48000	1000	115200	100	1	32510756	52082	185.85	10.87	12	0.43	862.00	14732.00	239548	20230613	-33.12	120317	20230327	33.15	194300	-17.55	20240221	126500	26.64	20240125	242500	-33.94	20230613	126500	26.64	20240125	2.41	N	005070	1000	325 억	4461442	N	N	168	N	N
163	20240401	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160500	500	2	0.31	20362947300	126418	69.06	159800	163700	158500	208000	112000	160000	161076.33	13.72	-570	-23001	164333	162166	160833	158666	157333	161500	158000	325	48000	1000	115200	100	1	32510756	52180	186.19	10.89	12	0.39	862.00	14732.00	239548	20230613	-33.00	120317	20230327	33.40	194300	-17.40	20240221	126500	26.88	20240125	242500	-33.81	20230613	126500	26.88	20240125	2.41	N	005070	1000	325 억	4461442	N	N	474	N	N
164	20240401	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160200	200	2	0.12	17294201900	107274	58.60	159800	163700	158500	208000	112000	160000	161215.22	13.72	-570	-19112	164333	162166	160833	158666	157333	161500	158000	325	48000	1000	115200	100	1	32510756	52082	185.85	10.87	12	0.33	862.00	14732.00	239548	20230613	-33.12	120317	20230327	33.15	194300	-17.55	20240221	126500	26.64	20240125	242500	-33.94	20230613	126500	26.64	20240125	2.41	N	005070	1000	325 억	4461442	N	N	474	N	N
165	20240401	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	161200	1200	2	0.75	15113107500	93711	51.19	159800	163700	158500	208000	112000	160000	161273.57	13.72	-570	-13984	164333	162166	160833	158666	157333	161500	158000	325	48000	1000	115200	100	1	32510756	52407	187.01	10.94	12	0.29	862.00	14732.00	239548	20230613	-32.71	120317	20230327	33.98	194300	-17.04	20240221	126500	27.43	20240125	242500	-33.53	20230613	126500	27.43	20240125	2.41	N	005070	1000	325 억	4461442	N	N	474	N	N
166	20240401	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	161300	1300	2	0.81	13861626200	85968	46.96	159800	163700	158500	208000	112000	160000	161241.70	13.72	-570	-12090	164333	162166	160833	158666	157333	161500	158000	325	48000	1000	115200	100	1	32510756	52440	187.12	10.95	12	0.26	862.00	14732.00	239548	20230613	-32.66	120317	20230327	34.06	194300	-16.98	20240221	126500	27.51	20240125	242500	-33.48	20230613	126500	27.51	20240125	2.41	N	005070	1000	325 억	4461442	N	N	474	N	N
167	20240401	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	161700	1700	2	1.06	12105683600	75080	41.01	159800	163700	158500	208000	112000	160000	161237.13	13.72	-570	-9161	164333	162166	160833	158666	157333	161500	158000	325	48000	1000	115200	100	1	32510756	52570	187.59	10.98	12	0.23	862.00	14732.00	239548	20230613	-32.50	120317	20230327	34.39	194300	-16.78	20240221	126500	27.83	20240125	242500	-33.32	20230613	126500	27.83	20240125	2.41	N	005070	1000	325 억	4461442	N	N	474	N	N
168	20240401	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	163100	3100	2	1.94	9626470200	59853	32.70	159800	163700	158500	208000	112000	160000	160835.22	13.72	-570	-7707	164333	162166	160833	158666	157333	161500	158000	325	48000	1000	115200	100	1	32510756	53025	189.21	11.07	12	0.18	862.00	14732.00	239548	20230613	-31.91	120317	20230327	35.56	194300	-16.06	20240221	126500	28.93	20240125	242500	-32.74	20230613	126500	28.93	20240125	2.41	N	005070	1000	325 억	4461442	N	N	474	N	N
169	20240401	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160100	100	2	0.06	631339900	3946	2.16	159800	160600	159600	208000	112000	160000	159994.91	13.72	-570	2160	164333	162166	160833	158666	157333	161500	158000	325	48000	1000	115200	100	1	32510756	52050	185.73	10.87	12	0.01	862.00	14732.00	239548	20230613	-33.17	120317	20230327	33.07	194300	-17.60	20240221	126500	26.56	20240125	242500	-33.98	20230613	126500	26.56	20240125	2.41	N	005070	1000	325 억	4461442	N	N	474	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History