KissMeData/081000/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	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	160703	57	100.00	KOSPI	화학	N	N	N	N		N	15700	-590	5	-3.62	3539320410	222982	35.89	16090	16200	15700	21150	11410	16290	15872.34	1.75	7020	17016	16652	16106	15742	15196	16835	15925	142	4860	1000	11720	10	1	14202975	2230	22.30	0.55	12	1.57	704.00	28448.00	22300	20230622	-29.60	11910	20231027	31.82	16680	-5.88	20240426	12400	26.61	20240419	22300	-29.60	20230622	11910	31.82	20231027	1.06	N	081000	1000	142 억	248555	N	N	1	N	N
3	20240430	150713	57	100.00	KOSPI	화학	N	N	N	N		N	15780	-510	5	-3.13	3190378360	200813	32.33	16090	16200	15700	21150	11410	16290	15886.65	1.75	7271	17016	16652	16106	15742	15196	16835	15925	142	4860	1000	11720	10	1	14202975	2241	22.41	0.55	12	1.41	704.00	28448.00	22300	20230622	-29.24	11910	20231027	32.49	16680	-5.40	20240426	12400	27.26	20240419	22300	-29.24	20230622	11910	32.49	20231027	1.06	N	081000	1000	142 억	248555	N	N	3	N	N
4	20240430	140713	57	100.00	KOSPI	화학	N	N	N	N		N	15750	-540	5	-3.31	2912298410	183206	29.49	16090	16200	15700	21150	11410	16290	15895.59	1.75	7499	17016	16652	16106	15742	15196	16835	15925	142	4860	1000	11720	10	1	14202975	2237	22.37	0.55	12	1.29	704.00	28448.00	22300	20230622	-29.37	11910	20231027	32.24	16680	-5.58	20240426	12400	27.02	20240419	22300	-29.37	20230622	11910	32.24	20231027	1.06	N	081000	1000	142 억	248555	N	N	3	N	N
5	20240430	130712	57	100.00	KOSPI	화학	N	N	N	N		N	15780	-510	5	-3.13	2666068860	167590	26.98	16090	16200	15700	21150	11410	16290	15907.53	1.75	7135	17016	16652	16106	15742	15196	16835	15925	142	4860	1000	11720	10	1	14202975	2241	22.41	0.55	12	1.18	704.00	28448.00	22300	20230622	-29.24	11910	20231027	32.49	16680	-5.40	20240426	12400	27.26	20240419	22300	-29.24	20230622	11910	32.49	20231027	1.06	N	081000	1000	142 억	248555	N	N	3	N	N
6	20240430	120712	57	100.00	KOSPI	화학	N	N	N	N		N	15840	-450	5	-2.76	2440266910	153283	24.67	16090	16200	15700	21150	11410	16290	15919.21	1.75	9645	17016	16652	16106	15742	15196	16835	15925	142	4860	1000	11720	10	1	14202975	2250	22.50	0.56	12	1.08	704.00	28448.00	22300	20230622	-28.97	11910	20231027	33.00	16680	-5.04	20240426	12400	27.74	20240419	22300	-28.97	20230622	11910	33.00	20231027	1.06	N	081000	1000	142 억	248555	N	N	3	N	N
7	20240430	110710	57	100.00	KOSPI	화학	N	N	N	N		N	15810	-480	5	-2.95	2210589540	138740	22.33	16090	16200	15700	21150	11410	16290	15932.47	1.75	8843	17016	16652	16106	15742	15196	16835	15925	142	4860	1000	11720	10	1	14202975	2245	22.46	0.56	12	0.98	704.00	28448.00	22300	20230622	-29.10	11910	20231027	32.75	16680	-5.22	20240426	12400	27.50	20240419	22300	-29.10	20230622	11910	32.75	20231027	1.06	N	081000	1000	142 억	248555	N	N	3	N	N
8	20240430	100711	57	100.00	KOSPI	화학	N	N	N	N		N	15950	-340	5	-2.09	1561611970	97700	15.73	16090	16200	15830	21150	11410	16290	15982.71	1.75	10559	17016	16652	16106	15742	15196	16835	15925	142	4860	1000	11720	10	1	14202975	2265	22.66	0.56	12	0.69	704.00	28448.00	22300	20230622	-28.48	11910	20231027	33.92	16680	-4.38	20240426	12400	28.63	20240419	22300	-28.48	20230622	11910	33.92	20231027	1.06	N	081000	1000	142 억	248555	N	N	3	N	N
9	20240430	090721	57	100.00	KOSPI	화학	N	N	N	N		N	15830	-460	5	-2.82	555639260	34773	5.60	16090	16100	15830	21150	11410	16290	15976.06	1.75	-846	17016	16652	16106	15742	15196	16835	15925	142	4860	1000	11720	10	1	14202975	2248	22.49	0.56	12	0.24	704.00	28448.00	22300	20230622	-29.01	11910	20231027	32.91	16680	-5.10	20240426	12400	27.66	20240419	22300	-29.01	20230622	11910	32.91	20231027	1.06	N	081000	1000	142 억	248555	N	N	3	N	N
10	20240429	160700	57	100.00	KOSPI	화학	N	N	N	N		N	16290	140	2	0.87	9852811350	614340	22.56	16190	16470	15560	20950	11310	16150	16036.20	1.68	11851	18956	17552	15276	13872	11596	18255	14575	142	4800	1000	11620	10	1	14202975	2314	23.14	0.57	12	4.33	704.00	28448.00	22300	20230622	-26.95	11910	20231027	36.78	16680	-2.34	20240426	12400	31.37	20240419	22300	-26.95	20230622	11910	36.78	20231027	1.09	N	081000	1000	142 억	238569	N	N	3	N	N
11	20240429	150711	57	100.00	KOSPI	화학	N	N	N	N		N	16260	110	2	0.68	9272640600	578586	21.25	16190	16470	15560	20950	11310	16150	16026.21	1.68	14130	18956	17552	15276	13872	11596	18255	14575	142	4800	1000	11620	10	1	14202975	2309	23.10	0.57	12	4.07	704.00	28448.00	22300	20230622	-27.09	11910	20231027	36.52	16680	-2.52	20240426	12400	31.13	20240419	22300	-27.09	20230622	11910	36.52	20231027	1.09	N	081000	1000	142 억	238569	N	N	4	N	N
12	20240429	140644	57	100.00	KOSPI	화학	N	N	N	N		N	16040	-110	5	-0.68	8364258370	522470	19.19	16190	16470	15560	20950	11310	16150	16008.85	1.68	15432	18956	17552	15276	13872	11596	18255	14575	142	4800	1000	11620	10	1	14202975	2278	22.78	0.56	12	3.68	704.00	28448.00	22300	20230622	-28.07	11910	20231027	34.68	16680	-3.84	20240426	12400	29.35	20240419	22300	-28.07	20230622	11910	34.68	20231027	1.09	N	081000	1000	142 억	238569	N	N	4	N	N
13	20240429	130710	57	100.00	KOSPI	화학	N	N	N	N		N	16100	-50	5	-0.31	7900310540	493668	18.13	16190	16470	15560	20950	11310	16150	16003.04	1.68	13159	18956	17552	15276	13872	11596	18255	14575	142	4800	1000	11620	10	1	14202975	2287	22.87	0.57	12	3.48	704.00	28448.00	22300	20230622	-27.80	11910	20231027	35.18	16680	-3.48	20240426	12400	29.84	20240419	22300	-27.80	20230622	11910	35.18	20231027	1.09	N	081000	1000	142 억	238569	N	N	4	N	N
14	20240429	120711	57	100.00	KOSPI	화학	N	N	N	N		N	16060	-90	5	-0.56	7382445840	461605	16.95	16190	16470	15560	20950	11310	16150	15992.71	1.68	12179	18956	17552	15276	13872	11596	18255	14575	142	4800	1000	11620	10	1	14202975	2281	22.81	0.56	12	3.25	704.00	28448.00	22300	20230622	-27.98	11910	20231027	34.84	16680	-3.72	20240426	12400	29.52	20240419	22300	-27.98	20230622	11910	34.84	20231027	1.09	N	081000	1000	142 억	238569	N	N	4	N	N
15	20240429	110646	57	100.00	KOSPI	화학	N	N	N	N		N	16050	-100	5	-0.62	6885403190	430693	15.82	16190	16470	15560	20950	11310	16150	15986.49	1.68	8566	18956	17552	15276	13872	11596	18255	14575	142	4800	1000	11620	10	1	14202975	2280	22.80	0.56	12	3.03	704.00	28448.00	22300	20230622	-28.03	11910	20231027	34.76	16680	-3.78	20240426	12400	29.44	20240419	22300	-28.03	20230622	11910	34.76	20231027	1.09	N	081000	1000	142 억	238569	N	N	4	N	N
16	20240429	100710	57	100.00	KOSPI	화학	N	N	N	N		N	15940	-210	5	-1.30	4939115530	310194	11.39	16190	16470	15560	20950	11310	16150	15922.06	1.68	846	18956	17552	15276	13872	11596	18255	14575	142	4800	1000	11620	10	1	14202975	2264	22.64	0.56	12	2.18	704.00	28448.00	22300	20230622	-28.52	11910	20231027	33.84	16680	-4.44	20240426	12400	28.55	20240419	22300	-28.52	20230622	11910	33.84	20231027	1.09	N	081000	1000	142 억	238569	N	N	4	N	N
17	20240429	090710	57	100.00	KOSPI	화학	N	N	N	N		N	15720	-430	5	-2.66	2452176220	152088	5.59	16190	16470	15700	20950	11310	16150	16123.26	1.68	-925	18956	17552	15276	13872	11596	18255	14575	142	4800	1000	11620	10	1	14202975	2233	22.33	0.55	12	1.07	704.00	28448.00	22300	20230622	-29.51	11910	20231027	31.99	16680	-5.76	20240426	12400	26.77	20240419	22300	-29.51	20230622	11910	31.99	20231027	1.09	N	081000	1000	142 억	238569	N	N	4	N	N
18	20240426	160707	57	100.00	KOSPI	화학	N	N	N	N		N	16150	3260	2	25.29	42690457450	2694708	22314.57	13000	16680	13000	16750	9030	12890	15841.90	1.65	4029	13290	13090	12950	12750	12610	13020	12680	142	3860	1000	9280	10	1	14202975	2294	22.94	0.57	12	18.97	704.00	28448.00	22300	20230622	-27.58	11910	20231027	35.60	16680	-3.18	20240426	12400	30.24	20240419	22300	-27.58	20230622	11910	35.60	20231027	1.10	N	081000	1000	142 억	234400	N	N	4	N	N
19	20240426	150708	57	100.00	KOSPI	화학	N	N	N	N		N	16300	3410	2	26.45	39992651850	2527685	20931.48	13000	16680	13000	16750	9030	12890	15821.85	1.65	682	13290	13090	12950	12750	12610	13020	12680	142	3860	1000	9280	10	1	14202975	2315	23.15	0.57	12	17.80	704.00	28448.00	22300	20230622	-26.91	11910	20231027	36.86	16680	-2.28	20240426	12400	31.45	20240419	22300	-26.91	20230622	11910	36.86	20231027	1.10	N	081000	1000	142 억	234400	N	N	1	N	N
20	20240426	140705	57	100.00	KOSPI	화학	N	N	N	N		N	16200	3310	2	25.68	32374280270	2063282	17085.81	13000	16600	13000	16750	9030	12890	15690.67	1.65	1998	13290	13090	12950	12750	12610	13020	12680	142	3860	1000	9280	10	1	14202975	2301	23.01	0.57	12	14.53	704.00	28448.00	22300	20230622	-27.35	11910	20231027	36.02	16600	-2.41	20240426	12400	30.65	20240419	22300	-27.35	20230622	11910	36.02	20231027	1.10	N	081000	1000	142 억	234400	N	N	1	N	N
21	20240426	130707	57	100.00	KOSPI	화학	N	N	N	N		N	15640	2750	2	21.33	28646413610	1830445	15157.71	13000	16600	13000	16750	9030	12890	15649.97	1.65	416	13290	13090	12950	12750	12610	13020	12680	142	3860	1000	9280	10	1	14202975	2221	22.22	0.55	12	12.89	704.00	28448.00	22300	20230622	-29.87	11910	20231027	31.32	16600	-5.78	20240426	12400	26.13	20240419	22300	-29.87	20230622	11910	31.32	20231027	1.10	N	081000	1000	142 억	234400	N	N	1	N	N
22	20240426	120706	57	100.00	KOSPI	화학	N	N	N	N		N	15880	2990	2	23.20	26173948780	1673180	13855.42	13000	16600	13000	16750	9030	12890	15643.24	1.65	599	13290	13090	12950	12750	12610	13020	12680	142	3860	1000	9280	10	1	14202975	2255	22.56	0.56	12	11.78	704.00	28448.00	22300	20230622	-28.79	11910	20231027	33.33	16600	-4.34	20240426	12400	28.06	20240419	22300	-28.79	20230622	11910	33.33	20231027	1.10	N	081000	1000	142 억	234400	N	N	1	N	N
23	20240426	110705	57	100.00	KOSPI	화학	N	N	N	N		N	16260	3370	2	26.14	21349937920	1372008	11361.44	13000	16600	13000	16750	9030	12890	15561.09	1.65	659	13290	13090	12950	12750	12610	13020	12680	142	3860	1000	9280	10	1	14202975	2309	23.10	0.57	12	9.66	704.00	28448.00	22300	20230622	-27.09	11910	20231027	36.52	16600	-2.05	20240426	12400	31.13	20240419	22300	-27.09	20230622	11910	36.52	20231027	1.10	N	081000	1000	142 억	234400	N	N	1	N	N
24	20240426	100704	57	100.00	KOSPI	화학	N	N	N	N		N	15380	2490	2	19.32	13846092960	897628	7433.16	13000	16600	13000	16750	9030	12890	15425.20	1.65	-234	13290	13090	12950	12750	12610	13020	12680	142	3860	1000	9280	10	1	14202975	2184	21.85	0.54	12	6.32	704.00	28448.00	22300	20230622	-31.03	11910	20231027	29.14	16600	-7.35	20240426	12400	24.03	20240419	22300	-31.03	20230622	11910	29.14	20231027	1.10	N	081000	1000	142 억	234400	N	N	1	N	N
25	20240426	090708	57	100.00	KOSPI	화학	N	N	N	N		N	16490	3600	2	27.93	2280412550	147026	1217.51	13000	16600	13000	16750	9030	12890	15510.27	1.65	3768	13290	13090	12950	12750	12610	13020	12680	142	3860	1000	9280	10	1	14202975	2342	23.42	0.58	12	1.04	704.00	28448.00	22300	20230622	-26.05	11910	20231027	38.46	16600	-0.66	20240426	12400	32.98	20240419	22300	-26.05	20230622	11910	38.46	20231027	1.10	N	081000	1000	142 억	234400	N	N	1	N	N
26	20240425	160701	57	100.00	KOSPI	화학	N	N	N	N		N	12890	-60	5	-0.46	156510620	12076	101.23	12960	13150	12810	16830	9070	12950	12960.47	1.66	-1227	13096	13022	12936	12862	12776	12980	12820	142	3880	1000	9320	10	1	14202975	1831	18.31	0.45	12	0.09	704.00	28448.00	22300	20230622	-42.20	11910	20231027	8.23	15660	-17.69	20240110	12400	3.95	20240419	22300	-42.20	20230622	11910	8.23	20231027	1.10	N	081000	1000	142 억	235986	N	N	1	N	N
27	20240425	150706	57	100.00	KOSPI	화학	N	N	N	N		N	12890	-60	5	-0.46	149733240	11550	96.82	12960	13150	12810	16830	9070	12950	12963.92	1.66	-1218	13096	13022	12936	12862	12776	12980	12820	142	3880	1000	9320	10	1	14202975	1831	18.31	0.45	12	0.08	704.00	28448.00	22300	20230622	-42.20	11910	20231027	8.23	15660	-17.69	20240110	12400	3.95	20240419	22300	-42.20	20230622	11910	8.23	20231027	1.10	N	081000	1000	142 억	235986	N	N	3	N	N
28	20240425	140702	57	100.00	KOSPI	화학	N	N	N	N		N	12920	-30	5	-0.23	144264930	11126	93.27	12960	13150	12810	16830	9070	12950	12966.47	1.66	-942	13096	13022	12936	12862	12776	12980	12820	142	3880	1000	9320	10	1	14202975	1835	18.35	0.45	12	0.08	704.00	28448.00	22300	20230622	-42.06	11910	20231027	8.48	15660	-17.50	20240110	12400	4.19	20240419	22300	-42.06	20230622	11910	8.48	20231027	1.10	N	081000	1000	142 억	235986	N	N	3	N	N
29	20240425	130705	57	100.00	KOSPI	화학	N	N	N	N		N	12930	-20	5	-0.15	134169340	10344	86.71	12960	13150	12810	16830	9070	12950	12970.74	1.66	-615	13096	13022	12936	12862	12776	12980	12820	142	3880	1000	9320	10	1	14202975	1836	18.37	0.45	12	0.07	704.00	28448.00	22300	20230622	-42.02	11910	20231027	8.56	15660	-17.43	20240110	12400	4.27	20240419	22300	-42.02	20230622	11910	8.56	20231027	1.10	N	081000	1000	142 억	235986	N	N	3	N	N
30	20240425	120701	57	100.00	KOSPI	화학	N	N	N	N		N	12930	-20	5	-0.15	89505780	6868	57.57	12960	13150	12890	16830	9070	12950	13032.29	1.66	-2217	13096	13022	12936	12862	12776	12980	12820	142	3880	1000	9320	10	1	14202975	1836	18.37	0.45	12	0.05	704.00	28448.00	22300	20230622	-42.02	11910	20231027	8.56	15660	-17.43	20240110	12400	4.27	20240419	22300	-42.02	20230622	11910	8.56	20231027	1.10	N	081000	1000	142 억	235986	N	N	3	N	N
31	20240425	110703	57	100.00	KOSPI	화학	N	N	N	N		N	12930	-20	5	-0.15	81539720	6251	52.40	12960	13150	12920	16830	9070	12950	13044.27	1.66	-2119	13096	13022	12936	12862	12776	12980	12820	142	3880	1000	9320	10	1	14202975	1836	18.37	0.45	12	0.04	704.00	28448.00	22300	20230622	-42.02	11910	20231027	8.56	15660	-17.43	20240110	12400	4.27	20240419	22300	-42.02	20230622	11910	8.56	20231027	1.10	N	081000	1000	142 억	235986	N	N	3	N	N
32	20240425	100703	57	100.00	KOSPI	화학	N	N	N	N		N	13030	80	2	0.62	63206270	4837	40.55	12960	13150	12950	16830	9070	12950	13067.25	1.66	-1774	13096	13022	12936	12862	12776	12980	12820	142	3880	1000	9320	10	1	14202975	1851	18.51	0.46	12	0.03	704.00	28448.00	22300	20230622	-41.57	11910	20231027	9.40	15660	-16.79	20240110	12400	5.08	20240419	22300	-41.57	20230622	11910	9.40	20231027	1.10	N	081000	1000	142 억	235986	N	N	3	N	N
33	20240425	090706	57	100.00	KOSPI	화학	N	N	N	N		N	13030	80	2	0.62	38742710	2959	24.81	12960	13150	12960	16830	9070	12950	13093.18	1.66	-1841	13096	13022	12936	12862	12776	12980	12820	142	3880	1000	9320	10	1	14202975	1851	18.51	0.46	12	0.02	704.00	28448.00	22300	20230622	-41.57	11910	20231027	9.40	15660	-16.79	20240110	12400	5.08	20240419	22300	-41.57	20230622	11910	9.40	20231027	1.10	N	081000	1000	142 억	235986	N	N	3	N	N
34	20240424	160651	57	100.00	KOSPI	화학	N	N	N	N		N	12950	110	2	0.86	154164710	11929	108.31	13010	13010	12850	16690	8990	12840	12923.52	1.65	1670	13026	12932	12826	12732	12626	12880	12680	142	3850	1000	9240	10	1	14202975	1839	18.39	0.46	12	0.08	704.00	28448.00	22300	20230622	-41.93	11910	20231027	8.73	15660	-17.31	20240110	12400	4.44	20240419	22300	-41.93	20230622	11910	8.73	20231027	1.10	N	081000	1000	142 억	234352	N	N	3	N	N
35	20240424	150700	57	100.00	KOSPI	화학	N	N	N	N		N	12940	100	2	0.78	147285110	11397	103.48	13010	13010	12850	16690	8990	12840	12923.15	1.65	1643	13026	12932	12826	12732	12626	12880	12680	142	3850	1000	9240	10	1	14202975	1838	18.38	0.45	12	0.08	704.00	28448.00	22300	20230622	-41.97	11910	20231027	8.65	15660	-17.37	20240110	12400	4.35	20240419	22300	-41.97	20230622	11910	8.65	20231027	1.10	N	081000	1000	142 억	234352	N	N	1	N	N
36	20240424	140700	57	100.00	KOSPI	화학	N	N	N	N		N	12950	110	2	0.86	128631010	9954	90.38	13010	13010	12850	16690	8990	12840	12922.54	1.65	1379	13026	12932	12826	12732	12626	12880	12680	142	3850	1000	9240	10	1	14202975	1839	18.39	0.46	12	0.07	704.00	28448.00	22300	20230622	-41.93	11910	20231027	8.73	15660	-17.31	20240110	12400	4.44	20240419	22300	-41.93	20230622	11910	8.73	20231027	1.10	N	081000	1000	142 억	234352	N	N	1	N	N
37	20240424	130705	57	100.00	KOSPI	화학	N	N	N	N		N	12900	60	2	0.47	111417390	8622	78.28	13010	13010	12850	16690	8990	12840	12922.45	1.65	766	13026	12932	12826	12732	12626	12880	12680	142	3850	1000	9240	10	1	14202975	1832	18.32	0.45	12	0.06	704.00	28448.00	22300	20230622	-42.15	11910	20231027	8.31	15660	-17.62	20240110	12400	4.03	20240419	22300	-42.15	20230622	11910	8.31	20231027	1.10	N	081000	1000	142 억	234352	N	N	1	N	N
38	20240424	120701	57	100.00	KOSPI	화학	N	N	N	N		N	12900	60	2	0.47	103100000	7977	72.43	13010	13010	12850	16690	8990	12840	12924.66	1.65	695	13026	12932	12826	12732	12626	12880	12680	142	3850	1000	9240	10	1	14202975	1832	18.32	0.45	12	0.06	704.00	28448.00	22300	20230622	-42.15	11910	20231027	8.31	15660	-17.62	20240110	12400	4.03	20240419	22300	-42.15	20230622	11910	8.31	20231027	1.10	N	081000	1000	142 억	234352	N	N	1	N	N
39	20240424	110659	57	100.00	KOSPI	화학	N	N	N	N		N	12900	60	2	0.47	86399650	6684	60.69	13010	13010	12850	16690	8990	12840	12926.34	1.65	894	13026	12932	12826	12732	12626	12880	12680	142	3850	1000	9240	10	1	14202975	1832	18.32	0.45	12	0.05	704.00	28448.00	22300	20230622	-42.15	11910	20231027	8.31	15660	-17.62	20240110	12400	4.03	20240419	22300	-42.15	20230622	11910	8.31	20231027	1.10	N	081000	1000	142 억	234352	N	N	1	N	N
40	20240424	100658	57	100.00	KOSPI	화학	N	N	N	N		N	12970	130	2	1.01	21364990	1647	14.95	13010	13010	12850	16690	8990	12840	12972.06	1.65	344	13026	12932	12826	12732	12626	12880	12680	142	3850	1000	9240	10	1	14202975	1842	18.42	0.46	12	0.01	704.00	28448.00	22300	20230622	-41.84	11910	20231027	8.90	15660	-17.18	20240110	12400	4.60	20240419	22300	-41.84	20230622	11910	8.90	20231027	1.10	N	081000	1000	142 억	234352	N	N	1	N	N
41	20240424	090701	57	100.00	KOSPI	화학	N	N	N	N		N	12910	70	2	0.55	779080	60	0.54	13010	13010	12850	16690	8990	12840	12984.67	1.65	-1	13026	12932	12826	12732	12626	12880	12680	142	3850	1000	9240	10	1	14202975	1834	18.34	0.45	12	0.00	704.00	28448.00	22300	20230622	-42.11	11910	20231027	8.40	15660	-17.56	20240110	12400	4.11	20240419	22300	-42.11	20230622	11910	8.40	20231027	1.10	N	081000	1000	142 억	234352	N	N	1	N	N
42	20240423	160637	57	100.00	KOSPI	화학	N	N	N	N		N	12840	50	2	0.39	140524670	10973	198.21	12920	12920	12720	16620	8960	12790	12806.40	1.66	-1845	13056	12922	12716	12582	12376	12990	12650	142	3830	1000	9200	10	1	14202975	1824	18.24	0.45	12	0.08	704.00	28448.00	22300	20230622	-42.42	11910	20231027	7.81	15660	-18.01	20240110	12400	3.55	20240419	22300	-42.42	20230622	11910	7.81	20231027	1.12	N	081000	1000	142 억	236181	N	N	1	N	N
43	20240423	150657	57	100.00	KOSPI	화학	N	N	N	N		N	12890	100	2	0.78	128535580	10040	181.36	12920	12920	12720	16620	8960	12790	12802.35	1.66	-1794	13056	12922	12716	12582	12376	12990	12650	142	3830	1000	9200	10	1	14202975	1831	18.31	0.45	12	0.07	704.00	28448.00	22300	20230622	-42.20	11910	20231027	8.23	15660	-17.69	20240110	12400	3.95	20240419	22300	-42.20	20230622	11910	8.23	20231027	1.12	N	081000	1000	142 억	236181	N	N	9	N	N
44	20240423	140657	57	100.00	KOSPI	화학	N	N	N	N		N	12920	130	2	1.02	119696610	9354	168.97	12920	12920	12720	16620	8960	12790	12796.30	1.66	-1883	13056	12922	12716	12582	12376	12990	12650	142	3830	1000	9200	10	1	14202975	1835	18.35	0.45	12	0.07	704.00	28448.00	22300	20230622	-42.06	11910	20231027	8.48	15660	-17.50	20240110	12400	4.19	20240419	22300	-42.06	20230622	11910	8.48	20231027	1.12	N	081000	1000	142 억	236181	N	N	9	N	N
45	20240423	130656	57	100.00	KOSPI	화학	N	N	N	N		N	12740	-50	5	-0.39	78646230	6161	111.29	12920	12920	12720	16620	8960	12790	12765.17	1.66	-1875	13056	12922	12716	12582	12376	12990	12650	142	3830	1000	9200	10	1	14202975	1809	18.10	0.45	12	0.04	704.00	28448.00	22300	20230622	-42.87	11910	20231027	6.97	15660	-18.65	20240110	12400	2.74	20240419	22300	-42.87	20230622	11910	6.97	20231027	1.12	N	081000	1000	142 억	236181	N	N	9	N	N
46	20240423	120656	57	100.00	KOSPI	화학	N	N	N	N		N	12740	-50	5	-0.39	72176500	5653	102.11	12920	12920	12720	16620	8960	12790	12767.82	1.66	-1942	13056	12922	12716	12582	12376	12990	12650	142	3830	1000	9200	10	1	14202975	1809	18.10	0.45	12	0.04	704.00	28448.00	22300	20230622	-42.87	11910	20231027	6.97	15660	-18.65	20240110	12400	2.74	20240419	22300	-42.87	20230622	11910	6.97	20231027	1.12	N	081000	1000	142 억	236181	N	N	9	N	N
47	20240423	110657	57	100.00	KOSPI	화학	N	N	N	N		N	12770	-20	5	-0.16	57082930	4468	80.71	12920	12920	12720	16620	8960	12790	12775.95	1.66	-2187	13056	12922	12716	12582	12376	12990	12650	142	3830	1000	9200	10	1	14202975	1814	18.14	0.45	12	0.03	704.00	28448.00	22300	20230622	-42.74	11910	20231027	7.22	15660	-18.45	20240110	12400	2.98	20240419	22300	-42.74	20230622	11910	7.22	20231027	1.12	N	081000	1000	142 억	236181	N	N	9	N	N
48	20240423	100656	57	100.00	KOSPI	화학	N	N	N	N		N	12800	10	2	0.08	17599520	1374	24.82	12920	12920	12790	16620	8960	12790	12808.97	1.66	-80	13056	12922	12716	12582	12376	12990	12650	142	3830	1000	9200	10	1	14202975	1818	18.18	0.45	12	0.01	704.00	28448.00	22300	20230622	-42.60	11910	20231027	7.47	15660	-18.26	20240110	12400	3.23	20240419	22300	-42.60	20230622	11910	7.47	20231027	1.12	N	081000	1000	142 억	236181	N	N	9	N	N
49	20240423	090657	57	100.00	KOSPI	화학	N	N	N	N		N	12820	30	2	0.23	2779290	217	3.92	12920	12920	12800	16620	8960	12790	12807.79	1.66	-146	13056	12922	12716	12582	12376	12990	12650	142	3830	1000	9200	10	1	14202975	1821	18.21	0.45	12	0.00	704.00	28448.00	22300	20230622	-42.51	11910	20231027	7.64	15660	-18.14	20240110	12400	3.39	20240419	22300	-42.51	20230622	11910	7.64	20231027	1.12	N	081000	1000	142 억	236181	N	N	9	N	N
50	20240422	160654	57	100.00	KOSPI	화학	N	N	N	N		N	12790	250	2	1.99	70022310	5536	37.56	12590	12850	12510	16300	8780	12540	12648.89	1.66	189	13046	12792	12596	12342	12146	12695	12245	142	3760	1000	9020	10	1	14202975	1817	18.17	0.45	12	0.04	704.00	28448.00	22300	20230622	-42.65	11910	20231027	7.39	15660	-18.33	20240110	12400	3.15	20240419	22300	-42.65	20230622	11910	7.39	20231027	1.10	N	081000	1000	142 억	236008	N	N	9	N	N
51	20240422	150654	57	100.00	KOSPI	화학	N	N	N	N		N	12700	160	2	1.28	64445750	5099	34.60	12590	12850	12510	16300	8780	12540	12639.25	1.66	178	13046	12792	12596	12342	12146	12695	12245	142	3760	1000	9020	10	1	14202975	1804	18.04	0.45	12	0.04	704.00	28448.00	22300	20230622	-43.05	11910	20231027	6.63	15660	-18.90	20240110	12400	2.42	20240419	22300	-43.05	20230622	11910	6.63	20231027	1.10	N	081000	1000	142 억	236008	N	N	3	N	N
52	20240422	140653	57	100.00	KOSPI	화학	N	N	N	N		N	12680	140	2	1.12	59721450	4726	32.07	12590	12850	12510	16300	8780	12540	12637.16	1.66	29	13046	12792	12596	12342	12146	12695	12245	142	3760	1000	9020	10	1	14202975	1801	18.01	0.45	12	0.03	704.00	28448.00	22300	20230622	-43.14	11910	20231027	6.47	15660	-19.03	20240110	12400	2.26	20240419	22300	-43.14	20230622	11910	6.47	20231027	1.10	N	081000	1000	142 억	236008	N	N	3	N	N
53	20240422	130652	57	100.00	KOSPI	화학	N	N	N	N		N	12650	110	2	0.88	57684390	4565	30.97	12590	12850	12510	16300	8780	12540	12636.61	1.66	30	13046	12792	12596	12342	12146	12695	12245	142	3760	1000	9020	10	1	14202975	1797	17.97	0.44	12	0.03	704.00	28448.00	22300	20230622	-43.27	11910	20231027	6.21	15660	-19.22	20240110	12400	2.02	20240419	22300	-43.27	20230622	11910	6.21	20231027	1.10	N	081000	1000	142 억	236008	N	N	3	N	N
54	20240422	120652	57	100.00	KOSPI	화학	N	N	N	N		N	12680	140	2	1.12	55465410	4390	29.79	12590	12850	12510	16300	8780	12540	12634.88	1.66	25	13046	12792	12596	12342	12146	12695	12245	142	3760	1000	9020	10	1	14202975	1801	18.01	0.45	12	0.03	704.00	28448.00	22300	20230622	-43.14	11910	20231027	6.47	15660	-19.03	20240110	12400	2.26	20240419	22300	-43.14	20230622	11910	6.47	20231027	1.10	N	081000	1000	142 억	236008	N	N	3	N	N
55	20240422	110652	57	100.00	KOSPI	화학	N	N	N	N		N	12650	110	2	0.88	31787680	2524	17.13	12590	12670	12510	16300	8780	12540	12594.56	1.66	103	13046	12792	12596	12342	12146	12695	12245	142	3760	1000	9020	10	1	14202975	1797	17.97	0.44	12	0.02	704.00	28448.00	22300	20230622	-43.27	11910	20231027	6.21	15660	-19.22	20240110	12400	2.02	20240419	22300	-43.27	20230622	11910	6.21	20231027	1.10	N	081000	1000	142 억	236008	N	N	3	N	N
56	20240422	100652	57	100.00	KOSPI	화학	N	N	N	N		N	12580	40	2	0.32	21447060	1704	11.56	12590	12670	12510	16300	8780	12540	12586.80	1.66	388	13046	12792	12596	12342	12146	12695	12245	142	3760	1000	9020	10	1	14202975	1787	17.87	0.44	12	0.01	704.00	28448.00	22300	20230622	-43.59	11910	20231027	5.63	15660	-19.67	20240110	12400	1.45	20240419	22300	-43.59	20230622	11910	5.63	20231027	1.10	N	081000	1000	142 억	236008	N	N	3	N	N
57	20240422	090653	57	100.00	KOSPI	화학	N	N	N	N		N	12600	60	2	0.48	1632030	130	0.88	12590	12600	12510	16300	8780	12540	12556.34	1.66	24	13046	12792	12596	12342	12146	12695	12245	142	3760	1000	9020	10	1	14202975	1790	17.90	0.44	12	0.00	704.00	28448.00	22300	20230622	-43.50	11910	20231027	5.79	15660	-19.54	20240110	12400	1.61	20240419	22300	-43.50	20230622	11910	5.79	20231027	1.10	N	081000	1000	142 억	236008	N	N	3	N	N
58	20240419	160623	57	100.00	KOSPI	화학	N	N	N	N		N	12540	-230	5	-1.80	184633240	14738	97.73	12850	12850	12400	16600	8940	12770	12527.70	1.67	-971	13056	12912	12706	12562	12356	12985	12635	142	3830	1000	9190	10	1	14202975	1781	17.81	0.44	12	0.10	704.00	28448.00	22300	20230622	-43.77	11910	20231027	5.29	15660	-19.92	20240110	12400	1.13	20240419	22300	-43.77	20230622	11910	5.29	20231027	1.11	N	081000	1000	142 억	237179	N	N	3	N	N
59	20240419	150629	57	100.00	KOSPI	화학	N	N	N	N		N	12530	-240	5	-1.88	176257960	14070	93.30	12850	12850	12400	16600	8940	12770	12527.22	1.67	-970	13056	12912	12706	12562	12356	12985	12635	142	3830	1000	9190	10	1	14202975	1780	17.80	0.44	12	0.10	704.00	28448.00	22300	20230622	-43.81	11910	20231027	5.21	15660	-19.99	20240110	12400	1.05	20240419	22300	-43.81	20230622	11910	5.21	20231027	1.11	N	081000	1000	142 억	237179	N	N	18	N	N
60	20240419	140623	57	100.00	KOSPI	화학	N	N	N	N		N	12540	-230	5	-1.80	154202130	12310	81.63	12850	12850	12400	16600	8940	12770	12526.57	1.67	-810	13056	12912	12706	12562	12356	12985	12635	142	3830	1000	9190	10	1	14202975	1781	17.81	0.44	12	0.09	704.00	28448.00	22300	20230622	-43.77	11910	20231027	5.29	15660	-19.92	20240110	12400	1.13	20240419	22300	-43.77	20230622	11910	5.29	20231027	1.11	N	081000	1000	142 억	237179	N	N	18	N	N
61	20240419	130624	57	100.00	KOSPI	화학	N	N	N	N		N	12490	-280	5	-2.19	143280270	11439	75.85	12850	12850	12400	16600	8940	12770	12525.59	1.67	-899	13056	12912	12706	12562	12356	12985	12635	142	3830	1000	9190	10	1	14202975	1774	17.74	0.44	12	0.08	704.00	28448.00	22300	20230622	-43.99	11910	20231027	4.87	15660	-20.24	20240110	12400	0.73	20240419	22300	-43.99	20230622	11910	4.87	20231027	1.11	N	081000	1000	142 억	237179	N	N	18	N	N
62	20240419	120621	57	100.00	KOSPI	화학	N	N	N	N		N	12650	-120	5	-0.94	128964210	10294	68.26	12850	12850	12400	16600	8940	12770	12528.10	1.67	-1003	13056	12912	12706	12562	12356	12985	12635	142	3830	1000	9190	10	1	14202975	1797	17.97	0.44	12	0.07	704.00	28448.00	22300	20230622	-43.27	11910	20231027	6.21	15660	-19.22	20240110	12400	2.02	20240419	22300	-43.27	20230622	11910	6.21	20231027	1.11	N	081000	1000	142 억	237179	N	N	18	N	N
63	20240419	110627	57	100.00	KOSPI	화학	N	N	N	N		N	12490	-280	5	-2.19	78019050	6197	41.09	12850	12850	12480	16600	8940	12770	12589.81	1.67	-790	13056	12912	12706	12562	12356	12985	12635	142	3830	1000	9190	10	1	14202975	1774	17.74	0.44	12	0.04	704.00	28448.00	22300	20230622	-43.99	11910	20231027	4.87	15660	-20.24	20240110	12470	0.16	20240416	22300	-43.99	20230622	11910	4.87	20231027	1.11	N	081000	1000	142 억	237179	N	N	18	N	N
64	20240419	100626	57	100.00	KOSPI	화학	N	N	N	N		N	12630	-140	5	-1.10	34958160	2764	18.33	12850	12850	12590	16600	8940	12770	12647.67	1.67	279	13056	12912	12706	12562	12356	12985	12635	142	3830	1000	9190	10	1	14202975	1794	17.94	0.44	12	0.02	704.00	28448.00	22300	20230622	-43.36	11910	20231027	6.05	15660	-19.35	20240110	12470	1.28	20240416	22300	-43.36	20230622	11910	6.05	20231027	1.11	N	081000	1000	142 억	237179	N	N	18	N	N
65	20240419	090621	57	100.00	KOSPI	화학	N	N	N	N		N	12750	-20	5	-0.16	1579500	123	0.82	12850	12850	12750	16600	8940	12770	12841.46	1.67	-11	13056	12912	12706	12562	12356	12985	12635	142	3830	1000	9190	10	1	14202975	1811	18.11	0.45	12	0.00	704.00	28448.00	22300	20230622	-42.83	11910	20231027	7.05	15660	-18.58	20240110	12470	2.25	20240416	22300	-42.83	20230622	11910	7.05	20231027	1.11	N	081000	1000	142 억	237179	N	N	18	N	N
66	20240418	160622	57	100.00	KOSPI	화학	N	N	N	N		N	12770	210	2	1.67	191438930	15081	191.97	12500	12850	12500	16320	8800	12560	12694.05	1.66	1496	12733	12646	12583	12496	12433	12615	12465	142	3760	1000	9040	10	1	14202975	1814	18.14	0.45	12	0.11	704.00	28448.00	22300	20230622	-42.74	11910	20231027	7.22	15660	-18.45	20240110	12470	2.41	20240416	22300	-42.74	20230622	11910	7.22	20231027	1.12	N	081000	1000	142 억	235538	N	N	18	N	N
67	20240418	150620	57	100.00	KOSPI	화학	N	N	N	N		N	12780	220	2	1.75	176591110	13917	177.15	12500	12850	12500	16320	8800	12560	12688.88	1.66	1557	12733	12646	12583	12496	12433	12615	12465	142	3760	1000	9040	10	1	14202975	1815	18.15	0.45	12	0.10	704.00	28448.00	22300	20230622	-42.69	11910	20231027	7.30	15660	-18.39	20240110	12470	2.49	20240416	22300	-42.69	20230622	11910	7.30	20231027	1.12	N	081000	1000	142 억	235538	N	N	21	N	N
68	20240418	140626	57	100.00	KOSPI	화학	N	N	N	N		N	12780	220	2	1.75	170423810	13434	171.00	12500	12850	12500	16320	8800	12560	12686.01	1.66	1581	12733	12646	12583	12496	12433	12615	12465	142	3760	1000	9040	10	1	14202975	1815	18.15	0.45	12	0.09	704.00	28448.00	22300	20230622	-42.69	11910	20231027	7.30	15660	-18.39	20240110	12470	2.49	20240416	22300	-42.69	20230622	11910	7.30	20231027	1.12	N	081000	1000	142 억	235538	N	N	21	N	N
69	20240418	130621	57	100.00	KOSPI	화학	N	N	N	N		N	12740	180	2	1.43	129928460	10254	130.52	12500	12850	12500	16320	8800	12560	12671.00	1.66	1887	12733	12646	12583	12496	12433	12615	12465	142	3760	1000	9040	10	1	14202975	1809	18.10	0.45	12	0.07	704.00	28448.00	22300	20230622	-42.87	11910	20231027	6.97	15660	-18.65	20240110	12470	2.17	20240416	22300	-42.87	20230622	11910	6.97	20231027	1.12	N	081000	1000	142 억	235538	N	N	21	N	N
70	20240418	120619	57	100.00	KOSPI	화학	N	N	N	N		N	12700	140	2	1.11	123454330	9745	124.05	12500	12850	12500	16320	8800	12560	12668.48	1.66	2105	12733	12646	12583	12496	12433	12615	12465	142	3760	1000	9040	10	1	14202975	1804	18.04	0.45	12	0.07	704.00	28448.00	22300	20230622	-43.05	11910	20231027	6.63	15660	-18.90	20240110	12470	1.84	20240416	22300	-43.05	20230622	11910	6.63	20231027	1.12	N	081000	1000	142 억	235538	N	N	21	N	N
71	20240418	110621	57	100.00	KOSPI	화학	N	N	N	N		N	12650	90	2	0.72	100739590	7955	101.26	12500	12850	12500	16320	8800	12560	12663.68	1.66	2419	12733	12646	12583	12496	12433	12615	12465	142	3760	1000	9040	10	1	14202975	1797	17.97	0.44	12	0.06	704.00	28448.00	22300	20230622	-43.27	11910	20231027	6.21	15660	-19.22	20240110	12470	1.44	20240416	22300	-43.27	20230622	11910	6.21	20231027	1.12	N	081000	1000	142 억	235538	N	N	21	N	N
72	20240418	100622	57	100.00	KOSPI	화학	N	N	N	N		N	12730	170	2	1.35	64537170	5096	64.87	12500	12850	12500	16320	8800	12560	12664.28	1.66	2756	12733	12646	12583	12496	12433	12615	12465	142	3760	1000	9040	10	1	14202975	1808	18.08	0.45	12	0.04	704.00	28448.00	22300	20230622	-42.91	11910	20231027	6.88	15660	-18.71	20240110	12470	2.09	20240416	22300	-42.91	20230622	11910	6.88	20231027	1.12	N	081000	1000	142 억	235538	N	N	21	N	N
73	20240418	090620	57	100.00	KOSPI	화학	N	N	N	N		N	12600	40	2	0.32	6282300	502	6.39	12500	12600	12500	16320	8800	12560	12514.54	1.66	42	12733	12646	12583	12496	12433	12615	12465	142	3760	1000	9040	10	1	14202975	1790	17.90	0.44	12	0.00	704.00	28448.00	22300	20230622	-43.50	11910	20231027	5.79	15660	-19.54	20240110	12470	1.04	20240416	22300	-43.50	20230622	11910	5.79	20231027	1.12	N	081000	1000	142 억	235538	N	N	21	N	N
74	20240417	160615	57	100.00	KOSPI	화학	N	N	N	N		N	12560	20	2	0.16	97706500	7766	63.02	12670	12670	12520	16300	8780	12540	12581.32	1.65	804	12786	12662	12566	12442	12346	12615	12395	142	3760	1000	9020	10	1	14202975	1784	17.84	0.44	12	0.05	704.00	28448.00	22300	20230622	-43.68	11910	20231027	5.46	15660	-19.80	20240110	12470	0.72	20240416	22300	-43.68	20230622	11910	5.46	20231027	1.12	N	081000	1000	142 억	234851	N	N	21	N	N
75	20240417	150627	57	100.00	KOSPI	화학	N	N	N	N		N	12590	50	2	0.40	88957830	7070	57.37	12670	12670	12520	16300	8780	12540	12582.44	1.65	845	12786	12662	12566	12442	12346	12615	12395	142	3760	1000	9020	10	1	14202975	1788	17.88	0.44	12	0.05	704.00	28448.00	22300	20230622	-43.54	11910	20231027	5.71	15660	-19.60	20240110	12470	0.96	20240416	22300	-43.54	20230622	11910	5.71	20231027	1.12	N	081000	1000	142 억	234851	N	N	21	N	N
76	20240417	140620	57	100.00	KOSPI	화학	N	N	N	N		N	12590	50	2	0.40	83845020	6664	54.07	12670	12670	12520	16300	8780	12540	12581.79	1.65	1062	12786	12662	12566	12442	12346	12615	12395	142	3760	1000	9020	10	1	14202975	1788	17.88	0.44	12	0.05	704.00	28448.00	22300	20230622	-43.54	11910	20231027	5.71	15660	-19.60	20240110	12470	0.96	20240416	22300	-43.54	20230622	11910	5.71	20231027	1.12	N	081000	1000	142 억	234851	N	N	21	N	N
77	20240417	130623	57	100.00	KOSPI	화학	N	N	N	N		N	12560	20	2	0.16	65505290	5206	42.24	12670	12670	12520	16300	8780	12540	12582.65	1.65	1161	12786	12662	12566	12442	12346	12615	12395	142	3760	1000	9020	10	1	14202975	1784	17.84	0.44	12	0.04	704.00	28448.00	22300	20230622	-43.68	11910	20231027	5.46	15660	-19.80	20240110	12470	0.72	20240416	22300	-43.68	20230622	11910	5.46	20231027	1.12	N	081000	1000	142 억	234851	N	N	21	N	N
78	20240417	120624	57	100.00	KOSPI	화학	N	N	N	N		N	12600	60	2	0.48	53058800	4217	34.22	12670	12670	12520	16300	8780	12540	12582.12	1.65	1059	12786	12662	12566	12442	12346	12615	12395	142	3760	1000	9020	10	1	14202975	1790	17.90	0.44	12	0.03	704.00	28448.00	22300	20230622	-43.50	11910	20231027	5.79	15660	-19.54	20240110	12470	1.04	20240416	22300	-43.50	20230622	11910	5.79	20231027	1.12	N	081000	1000	142 억	234851	N	N	21	N	N
79	20240417	110625	57	100.00	KOSPI	화학	N	N	N	N		N	12610	70	2	0.56	48694660	3870	31.40	12670	12670	12520	16300	8780	12540	12582.60	1.65	1067	12786	12662	12566	12442	12346	12615	12395	142	3760	1000	9020	10	1	14202975	1791	17.91	0.44	12	0.03	704.00	28448.00	22300	20230622	-43.45	11910	20231027	5.88	15660	-19.48	20240110	12470	1.12	20240416	22300	-43.45	20230622	11910	5.88	20231027	1.12	N	081000	1000	142 억	234851	N	N	21	N	N
80	20240417	100620	57	100.00	KOSPI	화학	N	N	N	N		N	12610	70	2	0.56	14086280	1121	9.10	12670	12670	12520	16300	8780	12540	12565.82	1.65	69	12786	12662	12566	12442	12346	12615	12395	142	3760	1000	9020	10	1	14202975	1791	17.91	0.44	12	0.01	704.00	28448.00	22300	20230622	-43.45	11910	20231027	5.88	15660	-19.48	20240110	12470	1.12	20240416	22300	-43.45	20230622	11910	5.88	20231027	1.12	N	081000	1000	142 억	234851	N	N	21	N	N
81	20240417	090618	57	100.00	KOSPI	화학	N	N	N	N		N	12670	130	2	1.04	12670	1	0.01	12670	12670	12670	16300	8780	12540	12670.00	1.65	0	12786	12662	12566	12442	12346	12615	12395	142	3760	1000	9020	10	1	14202975	1800	18.00	0.45	12	0.00	704.00	28448.00	22300	20230622	-43.18	11910	20231027	6.38	15660	-19.09	20240110	12470	1.60	20240416	22300	-43.18	20230622	11910	6.38	20231027	1.12	N	081000	1000	142 억	234851	N	N	21	N	N
82	20240416	160622	57	100.00	KOSPI	화학	N	N	N	N		N	12540	-170	5	-1.34	154222820	12312	89.91	12600	12690	12470	16520	8900	12710	12526.16	1.65	1006	12943	12826	12723	12606	12503	12775	12555	142	3810	1000	9150	10	1	14202975	1781	17.81	0.44	12	0.09	704.00	28448.00	22300	20230622	-43.77	11910	20231027	5.29	15660	-19.92	20240110	12470	0.56	20240416	22300	-43.77	20230622	11910	5.29	20231027	1.13	N	081000	1000	142 억	233839	N	N	21	N	N
83	20240416	150619	57	100.00	KOSPI	화학	N	N	N	N		N	12510	-200	5	-1.57	138450880	11052	80.71	12600	12690	12470	16520	8900	12710	12527.22	1.65	703	12943	12826	12723	12606	12503	12775	12555	142	3810	1000	9150	10	1	14202975	1777	17.77	0.44	12	0.08	704.00	28448.00	22300	20230622	-43.90	11910	20231027	5.04	15660	-20.11	20240110	12470	0.32	20240416	22300	-43.90	20230622	11910	5.04	20231027	1.13	N	081000	1000	142 억	233839	N	N	25	N	N
84	20240416	140619	57	100.00	KOSPI	화학	N	N	N	N		N	12500	-210	5	-1.65	127124630	10146	74.09	12600	12690	12470	16520	8900	12710	12529.53	1.65	178	12943	12826	12723	12606	12503	12775	12555	142	3810	1000	9150	10	1	14202975	1775	17.76	0.44	12	0.07	704.00	28448.00	22300	20230622	-43.95	11910	20231027	4.95	15660	-20.18	20240110	12470	0.24	20240416	22300	-43.95	20230622	11910	4.95	20231027	1.13	N	081000	1000	142 억	233839	N	N	25	N	N
85	20240416	130620	57	100.00	KOSPI	화학	N	N	N	N		N	12500	-210	5	-1.65	104812440	8360	61.05	12600	12690	12490	16520	8900	12710	12537.37	1.65	-50	12943	12826	12723	12606	12503	12775	12555	142	3810	1000	9150	10	1	14202975	1775	17.76	0.44	12	0.06	704.00	28448.00	22300	20230622	-43.95	11910	20231027	4.95	15660	-20.18	20240110	12490	0.08	20240416	22300	-43.95	20230622	11910	4.95	20231027	1.13	N	081000	1000	142 억	233839	N	N	25	N	N
86	20240416	120622	57	100.00	KOSPI	화학	N	N	N	N		N	12550	-160	5	-1.26	93059160	7420	54.18	12600	12690	12500	16520	8900	12710	12541.67	1.65	-26	12943	12826	12723	12606	12503	12775	12555	142	3810	1000	9150	10	1	14202975	1782	17.83	0.44	12	0.05	704.00	28448.00	22300	20230622	-43.72	11910	20231027	5.37	15660	-19.86	20240110	12500	0.40	20240416	22300	-43.72	20230622	11910	5.37	20231027	1.13	N	081000	1000	142 억	233839	N	N	25	N	N
87	20240416	110619	57	100.00	KOSPI	화학	N	N	N	N		N	12550	-160	5	-1.26	73601800	5865	42.83	12600	12690	12510	16520	8900	12710	12549.33	1.65	-98	12943	12826	12723	12606	12503	12775	12555	142	3810	1000	9150	10	1	14202975	1782	17.83	0.44	12	0.04	704.00	28448.00	22300	20230622	-43.72	11910	20231027	5.37	15660	-19.86	20240110	12510	0.32	20240416	22300	-43.72	20230622	11910	5.37	20231027	1.13	N	081000	1000	142 억	233839	N	N	25	N	N
88	20240416	100612	57	100.00	KOSPI	화학	N	N	N	N		N	12550	-160	5	-1.26	50465330	4020	29.36	12600	12690	12510	16520	8900	12710	12553.56	1.65	-74	12943	12826	12723	12606	12503	12775	12555	142	3810	1000	9150	10	1	14202975	1782	17.83	0.44	12	0.03	704.00	28448.00	22300	20230622	-43.72	11910	20231027	5.37	15660	-19.86	20240110	12510	0.32	20240416	22300	-43.72	20230622	11910	5.37	20231027	1.13	N	081000	1000	142 억	233839	N	N	25	N	N
89	20240416	090612	57	100.00	KOSPI	화학	N	N	N	N		N	12600	-110	5	-0.87	3401920	270	1.97	12600	12600	12590	16520	8900	12710	12599.70	1.65	-8	12943	12826	12723	12606	12503	12775	12555	142	3810	1000	9150	10	1	14202975	1790	17.90	0.44	12	0.00	704.00	28448.00	22300	20230622	-43.50	11910	20231027	5.79	15660	-19.54	20240110	12590	0.08	20240416	22300	-43.50	20230622	11910	5.79	20231027	1.13	N	081000	1000	142 억	233839	N	N	25	N	N
90	20240415	160611	57	100.00	KOSPI	화학	N	N	N	N		N	12710	-250	5	-1.93	173902790	13689	192.45	12810	12840	12620	16840	9080	12960	12703.83	1.66	-1942	13193	13076	12963	12846	12733	13135	12905	142	3880	1000	9330	10	1	14202975	1805	18.05	0.45	12	0.10	704.00	28448.00	22300	20230622	-43.00	11910	20231027	6.72	15660	-18.84	20240110	12620	0.71	20240415	22300	-43.00	20230622	11910	6.72	20231027	1.13	N	081000	1000	142 억	235860	N	N	25	N	N
91	20240415	150615	57	100.00	KOSPI	화학	N	N	N	N		N	12710	-250	5	-1.93	147523820	11605	163.15	12810	12840	12630	16840	9080	12960	12712.09	1.66	-1892	13193	13076	12963	12846	12733	13135	12905	142	3880	1000	9330	10	1	14202975	1805	18.05	0.45	12	0.08	704.00	28448.00	22300	20230622	-43.00	11910	20231027	6.72	15660	-18.84	20240110	12630	0.63	20240415	22300	-43.00	20230622	11910	6.72	20231027	1.13	N	081000	1000	142 억	235860	N	N	1	N	N
92	20240415	140610	57	100.00	KOSPI	화학	N	N	N	N		N	12690	-270	5	-2.08	132358150	10411	146.37	12810	12840	12630	16840	9080	12960	12713.30	1.66	-1924	13193	13076	12963	12846	12733	13135	12905	142	3880	1000	9330	10	1	14202975	1802	18.03	0.45	12	0.07	704.00	28448.00	22300	20230622	-43.09	11910	20231027	6.55	15660	-18.97	20240110	12630	0.48	20240415	22300	-43.09	20230622	11910	6.55	20231027	1.13	N	081000	1000	142 억	235860	N	N	1	N	N
93	20240415	130604	57	100.00	KOSPI	화학	N	N	N	N		N	12650	-310	5	-2.39	117512220	9238	129.87	12810	12840	12650	16840	9080	12960	12720.53	1.66	-1665	13193	13076	12963	12846	12733	13135	12905	142	3880	1000	9330	10	1	14202975	1797	17.97	0.44	12	0.07	704.00	28448.00	22300	20230622	-43.27	11910	20231027	6.21	15660	-19.22	20240110	12650	0.00	20240415	22300	-43.27	20230622	11910	6.21	20231027	1.13	N	081000	1000	142 억	235860	N	N	1	N	N
94	20240415	120613	57	100.00	KOSPI	화학	N	N	N	N		N	12710	-250	5	-1.93	84510020	6632	93.24	12810	12840	12670	16840	9080	12960	12742.77	1.66	-1583	13193	13076	12963	12846	12733	13135	12905	142	3880	1000	9330	10	1	14202975	1805	18.05	0.45	12	0.05	704.00	28448.00	22300	20230622	-43.00	11910	20231027	6.72	15660	-18.84	20240110	12670	0.32	20240415	22300	-43.00	20230622	11910	6.72	20231027	1.13	N	081000	1000	142 억	235860	N	N	1	N	N
95	20240415	110613	57	100.00	KOSPI	화학	N	N	N	N		N	12710	-250	5	-1.93	65962680	5172	72.71	12810	12840	12670	16840	9080	12960	12753.81	1.66	-1422	13193	13076	12963	12846	12733	13135	12905	142	3880	1000	9330	10	1	14202975	1805	18.05	0.45	12	0.04	704.00	28448.00	22300	20230622	-43.00	11910	20231027	6.72	15660	-18.84	20240110	12670	0.32	20240415	22300	-43.00	20230622	11910	6.72	20231027	1.13	N	081000	1000	142 억	235860	N	N	1	N	N
96	20240415	100609	57	100.00	KOSPI	화학	N	N	N	N		N	12750	-210	5	-1.62	40605300	3178	44.68	12810	12840	12740	16840	9080	12960	12777.00	1.66	-1245	13193	13076	12963	12846	12733	13135	12905	142	3880	1000	9330	10	1	14202975	1811	18.11	0.45	12	0.02	704.00	28448.00	22300	20230622	-42.83	11910	20231027	7.05	15660	-18.58	20240110	12740	0.08	20240415	22300	-42.83	20230622	11910	7.05	20231027	1.13	N	081000	1000	142 억	235860	N	N	1	N	N
97	20240415	090614	57	100.00	KOSPI	화학	N	N	N	N		N	12800	-160	5	-1.23	7184940	561	7.89	12810	12820	12800	16840	9080	12960	12807.38	1.66	-346	13193	13076	12963	12846	12733	13135	12905	142	3880	1000	9330	10	1	14202975	1818	18.18	0.45	12	0.00	704.00	28448.00	22300	20230622	-42.60	11910	20231027	7.47	15660	-18.26	20240110	12800	0.00	20240415	22300	-42.60	20230622	11910	7.47	20231027	1.13	N	081000	1000	142 억	235860	N	N	1	N	N
98	20240412	160609	57	100.00	KOSPI	화학	N	N	N	N		N	12960	20	2	0.15	92236430	7108	51.79	12850	13080	12850	16820	9060	12940	12976.46	1.66	-409	13113	13026	12913	12826	12713	13040	12840	142	3880	1000	9310	10	1	14202975	1841	18.41	0.46	12	0.05	704.00	28448.00	22300	20230622	-41.88	11910	20231027	8.82	15660	-17.24	20240110	12800	1.25	20240411	22300	-41.88	20230622	11910	8.82	20231027	1.12	N	081000	1000	142 억	236344	N	N	1	N	N
99	20240412	150611	57	100.00	KOSPI	화학	N	N	N	N		N	13010	70	2	0.54	87231060	6722	48.98	12850	13080	12850	16820	9060	12940	12976.95	1.66	-473	13113	13026	12913	12826	12713	13040	12840	142	3880	1000	9310	10	1	14202975	1848	18.48	0.46	12	0.05	704.00	28448.00	22300	20230622	-41.66	11910	20231027	9.24	15660	-16.92	20240110	12800	1.64	20240411	22300	-41.66	20230622	11910	9.24	20231027	1.12	N	081000	1000	142 억	236344	N	N	10	N	N
100	20240412	140609	57	100.00	KOSPI	화학	N	N	N	N		N	12980	40	2	0.31	76873610	5924	43.17	12850	13080	12850	16820	9060	12940	12976.64	1.66	-506	13113	13026	12913	12826	12713	13040	12840	142	3880	1000	9310	10	1	14202975	1844	18.44	0.46	12	0.04	704.00	28448.00	22300	20230622	-41.79	11910	20231027	8.98	15660	-17.11	20240110	12800	1.41	20240411	22300	-41.79	20230622	11910	8.98	20231027	1.12	N	081000	1000	142 억	236344	N	N	10	N	N
101	20240412	130605	57	100.00	KOSPI	화학	N	N	N	N		N	13020	80	2	0.62	55022830	4239	30.89	12850	13080	12850	16820	9060	12940	12980.14	1.66	-448	13113	13026	12913	12826	12713	13040	12840	142	3880	1000	9310	10	1	14202975	1849	18.49	0.46	12	0.03	704.00	28448.00	22300	20230622	-41.61	11910	20231027	9.32	15660	-16.86	20240110	12800	1.72	20240411	22300	-41.61	20230622	11910	9.32	20231027	1.12	N	081000	1000	142 억	236344	N	N	10	N	N
102	20240412	120609	57	100.00	KOSPI	화학	N	N	N	N		N	12970	30	2	0.23	46071110	3550	25.87	12850	13080	12850	16820	9060	12940	12977.78	1.66	-376	13113	13026	12913	12826	12713	13040	12840	142	3880	1000	9310	10	1	14202975	1842	18.42	0.46	12	0.02	704.00	28448.00	22300	20230622	-41.84	11910	20231027	8.90	15660	-17.18	20240110	12800	1.33	20240411	22300	-41.84	20230622	11910	8.90	20231027	1.12	N	081000	1000	142 억	236344	N	N	10	N	N
103	20240412	110605	57	100.00	KOSPI	화학	N	N	N	N		N	13000	60	2	0.46	31982390	2465	17.96	12850	13080	12850	16820	9060	12940	12974.60	1.66	-279	13113	13026	12913	12826	12713	13040	12840	142	3880	1000	9310	10	1	14202975	1846	18.47	0.46	12	0.02	704.00	28448.00	22300	20230622	-41.70	11910	20231027	9.15	15660	-16.99	20240110	12800	1.56	20240411	22300	-41.70	20230622	11910	9.15	20231027	1.12	N	081000	1000	142 억	236344	N	N	10	N	N
104	20240412	100606	57	100.00	KOSPI	화학	N	N	N	N		N	13050	110	2	0.85	20326950	1569	11.43	12850	13080	12850	16820	9060	12940	12955.35	1.66	-174	13113	13026	12913	12826	12713	13040	12840	142	3880	1000	9310	10	1	14202975	1853	18.54	0.46	12	0.01	704.00	28448.00	22300	20230622	-41.48	11910	20231027	9.57	15660	-16.67	20240110	12800	1.95	20240411	22300	-41.48	20230622	11910	9.57	20231027	1.12	N	081000	1000	142 억	236344	N	N	10	N	N
105	20240412	090606	57	100.00	KOSPI	화학	N	N	N	N		N	12860	-80	5	-0.62	4086490	318	2.32	12850	12860	12850	16820	9060	12940	12850.60	1.66	-44	13113	13026	12913	12826	12713	13040	12840	142	3880	1000	9310	10	1	14202975	1827	18.27	0.45	12	0.00	704.00	28448.00	22300	20230622	-42.33	11910	20231027	7.98	15660	-17.88	20240110	12800	0.47	20240411	22300	-42.33	20230622	11910	7.98	20231027	1.12	N	081000	1000	142 억	236344	N	N	10	N	N
106	20240411	160601	57	100.00	KOSPI	화학	N	N	N	N		N	12940	0	3	0.00	175849570	13677	63.04	12940	13000	12800	16820	9060	12940	12857.29	1.67	-512	13306	13122	13016	12832	12726	13070	12780	142	3880	1000	9310	10	1	14202975	1838	18.38	0.45	12	0.10	704.00	28448.00	22300	20230622	-41.97	11910	20231027	8.65	15660	-17.37	20240110	12800	1.09	20240411	22300	-41.97	20230622	11910	8.65	20231027	1.13	N	081000	1000	142 억	236729	N	N	10	N	N
107	20240411	150609	57	100.00	KOSPI	화학	N	N	N	N		N	12880	-60	5	-0.46	168799320	13131	60.53	12940	13000	12800	16820	9060	12940	12855.02	1.67	-420	13306	13122	13016	12832	12726	13070	12780	142	3880	1000	9310	10	1	14202975	1829	18.30	0.45	12	0.09	704.00	28448.00	22300	20230622	-42.24	11910	20231027	8.14	15660	-17.75	20240110	12800	0.62	20240411	22300	-42.24	20230622	11910	8.14	20231027	1.13	N	081000	1000	142 억	236729	N	N	84	N	N
108	20240411	140605	57	100.00	KOSPI	화학	N	N	N	N		N	12840	-100	5	-0.77	152658100	11878	54.75	12940	12940	12800	16820	9060	12940	12852.17	1.67	-821	13306	13122	13016	12832	12726	13070	12780	142	3880	1000	9310	10	1	14202975	1824	18.24	0.45	12	0.08	704.00	28448.00	22300	20230622	-42.42	11910	20231027	7.81	15660	-18.01	20240110	12800	0.31	20240411	22300	-42.42	20230622	11910	7.81	20231027	1.13	N	081000	1000	142 억	236729	N	N	84	N	N
109	20240411	130558	57	100.00	KOSPI	화학	N	N	N	N		N	12840	-100	5	-0.77	147612790	11485	52.94	12940	12940	12800	16820	9060	12940	12852.66	1.67	-980	13306	13122	13016	12832	12726	13070	12780	142	3880	1000	9310	10	1	14202975	1824	18.24	0.45	12	0.08	704.00	28448.00	22300	20230622	-42.42	11910	20231027	7.81	15660	-18.01	20240110	12800	0.31	20240411	22300	-42.42	20230622	11910	7.81	20231027	1.13	N	081000	1000	142 억	236729	N	N	84	N	N
110	20240411	120606	57	100.00	KOSPI	화학	N	N	N	N		N	12870	-70	5	-0.54	112317520	8737	40.27	12940	12940	12800	16820	9060	12940	12855.39	1.67	-1334	13306	13122	13016	12832	12726	13070	12780	142	3880	1000	9310	10	1	14202975	1828	18.28	0.45	12	0.06	704.00	28448.00	22300	20230622	-42.29	11910	20231027	8.06	15660	-17.82	20240110	12800	0.55	20240411	22300	-42.29	20230622	11910	8.06	20231027	1.13	N	081000	1000	142 억	236729	N	N	84	N	N
111	20240411	110601	57	100.00	KOSPI	화학	N	N	N	N		N	12870	-70	5	-0.54	95473870	7429	34.24	12940	12940	12800	16820	9060	12940	12851.51	1.67	-1251	13306	13122	13016	12832	12726	13070	12780	142	3880	1000	9310	10	1	14202975	1828	18.28	0.45	12	0.05	704.00	28448.00	22300	20230622	-42.29	11910	20231027	8.06	15660	-17.82	20240110	12800	0.55	20240411	22300	-42.29	20230622	11910	8.06	20231027	1.13	N	081000	1000	142 억	236729	N	N	84	N	N
112	20240411	100608	57	100.00	KOSPI	화학	N	N	N	N		N	12890	-50	5	-0.39	72639910	5656	26.07	12940	12940	12800	16820	9060	12940	12842.98	1.67	-1204	13306	13122	13016	12832	12726	13070	12780	142	3880	1000	9310	10	1	14202975	1831	18.31	0.45	12	0.04	704.00	28448.00	22300	20230622	-42.20	11910	20231027	8.23	15660	-17.69	20240110	12800	0.70	20240411	22300	-42.20	20230622	11910	8.23	20231027	1.13	N	081000	1000	142 억	236729	N	N	84	N	N
113	20240411	090604	57	100.00	KOSPI	화학	N	N	N	N		N	12930	-10	5	-0.08	6016510	465	2.14	12940	12940	12930	16820	9060	12940	12938.73	1.67	-8	13306	13122	13016	12832	12726	13070	12780	142	3880	1000	9310	10	1	14202975	1836	18.37	0.45	12	0.00	704.00	28448.00	22300	20230622	-42.02	11910	20231027	8.56	15660	-17.43	20240110	12910	0.15	20240409	22300	-42.02	20230622	11910	8.56	20231027	1.13	N	081000	1000	142 억	236729	N	N	84	N	N
114	20240409	160554	57	100.00	KOSPI	화학	N	N	N	N		N	12940	-190	5	-1.45	282435000	21695	153.60	13130	13200	12910	17060	9200	13130	13018.72	1.67	-148	13623	13376	13233	12986	12843	13305	12915	142	3930	1000	9450	10	1	14202975	1838	18.38	0.45	12	0.15	704.00	28448.00	22300	20230622	-41.97	11910	20231027	8.65	15660	-17.37	20240110	12910	0.23	20240409	22300	-41.97	20230622	11910	8.65	20231027	1.13	N	081000	1000	142 억	236809	N	N	84	N	N
115	20240409	150558	57	100.00	KOSPI	화학	N	N	N	N		N	12920	-210	5	-1.60	271945650	20884	147.86	13130	13200	12910	17060	9200	13130	13021.72	1.67	-145	13623	13376	13233	12986	12843	13305	12915	142	3930	1000	9450	10	1	14202975	1835	18.35	0.45	12	0.15	704.00	28448.00	22300	20230622	-42.06	11910	20231027	8.48	15660	-17.50	20240110	12910	0.08	20240409	22300	-42.06	20230622	11910	8.48	20231027	1.13	N	081000	1000	142 억	236809	N	N	0	N	N
116	20240409	140602	57	100.00	KOSPI	화학	N	N	N	N		N	12920	-210	5	-1.60	237613910	18227	129.05	13130	13200	12910	17060	9200	13130	13036.37	1.67	-124	13623	13376	13233	12986	12843	13305	12915	142	3930	1000	9450	10	1	14202975	1835	18.35	0.45	12	0.13	704.00	28448.00	22300	20230622	-42.06	11910	20231027	8.48	15660	-17.50	20240110	12910	0.08	20240409	22300	-42.06	20230622	11910	8.48	20231027	1.13	N	081000	1000	142 억	236809	N	N	0	N	N
117	20240409	130556	57	100.00	KOSPI	화학	N	N	N	N		N	12980	-150	5	-1.14	205849260	15772	111.67	13130	13200	12970	17060	9200	13130	13051.56	1.67	-108	13623	13376	13233	12986	12843	13305	12915	142	3930	1000	9450	10	1	14202975	1844	18.44	0.46	12	0.11	704.00	28448.00	22300	20230622	-41.79	11910	20231027	8.98	15660	-17.11	20240110	12970	0.08	20240409	22300	-41.79	20230622	11910	8.98	20231027	1.13	N	081000	1000	142 억	236809	N	N	0	N	N
118	20240409	120559	57	100.00	KOSPI	화학	N	N	N	N		N	13030	-100	5	-0.76	148474100	11364	80.46	13130	13200	13000	17060	9200	13130	13065.30	1.67	-239	13623	13376	13233	12986	12843	13305	12915	142	3930	1000	9450	10	1	14202975	1851	18.51	0.46	12	0.08	704.00	28448.00	22300	20230622	-41.57	11910	20231027	9.40	15660	-16.79	20240110	13000	0.23	20240409	22300	-41.57	20230622	11910	9.40	20231027	1.13	N	081000	1000	142 억	236809	N	N	0	N	N
119	20240409	110558	57	100.00	KOSPI	화학	N	N	N	N		N	13050	-80	5	-0.61	91657920	7000	49.56	13130	13200	13050	17060	9200	13130	13093.99	1.67	-101	13623	13376	13233	12986	12843	13305	12915	142	3930	1000	9450	10	1	14202975	1853	18.54	0.46	12	0.05	704.00	28448.00	22300	20230622	-41.48	11910	20231027	9.57	15660	-16.67	20240110	13050	0.00	20240409	22300	-41.48	20230622	11910	9.57	20231027	1.13	N	081000	1000	142 억	236809	N	N	0	N	N
120	20240409	100554	57	100.00	KOSPI	화학	N	N	N	N		N	13150	20	2	0.15	47987380	3658	25.90	13130	13200	13080	17060	9200	13130	13118.47	1.67	335	13623	13376	13233	12986	12843	13305	12915	142	3930	1000	9450	10	1	14202975	1868	18.68	0.46	12	0.03	704.00	28448.00	22300	20230622	-41.03	11910	20231027	10.41	15660	-16.03	20240110	13080	0.54	20240409	22300	-41.03	20230622	11910	10.41	20231027	1.13	N	081000	1000	142 억	236809	N	N	0	N	N
121	20240409	090604	57	100.00	KOSPI	화학	N	N	N	N		N	13130	0	3	0.00	971620	74	0.52	13130	13130	13130	17060	9200	13130	13130.00	1.67	0	13623	13376	13233	12986	12843	13305	12915	142	3930	1000	9450	10	1	14202975	1865	18.65	0.46	12	0.00	704.00	28448.00	22300	20230622	-41.12	11910	20231027	10.24	15660	-16.16	20240110	13090	0.31	20240408	22300	-41.12	20230622	11910	10.24	20231027	1.13	N	081000	1000	142 억	236809	N	N	0	N	N
122	20240408	160551	57	100.00	KOSPI	화학	N	N	N	N		N	13130	-160	5	-1.20	185689740	14124	100.99	13290	13480	13090	17270	9310	13290	13147.11	1.68	-2094	13510	13400	13340	13230	13170	13370	13200	142	3980	1000	9560	10	1	14202975	1865	18.65	0.46	12	0.10	704.00	28448.00	22300	20230622	-41.12	11910	20231027	10.24	15660	-16.16	20240110	13090	0.31	20240408	22300	-41.12	20230622	11910	10.24	20231027	1.13	N	081000	1000	142 억	238393	N	N	135	N	N
123	20240408	150556	57	100.00	KOSPI	화학	N	N	N	N		N	13160	-130	5	-0.98	169169110	12867	92.00	13290	13480	13090	17270	9310	13290	13147.52	1.68	-2093	13510	13400	13340	13230	13170	13370	13200	142	3980	1000	9560	10	1	14202975	1869	18.69	0.46	12	0.09	704.00	28448.00	22300	20230622	-40.99	11910	20231027	10.50	15660	-15.96	20240110	13090	0.53	20240408	22300	-40.99	20230622	11910	10.50	20231027	1.13	N	081000	1000	142 억	238393	N	N	135	N	N
124	20240408	140558	57	100.00	KOSPI	화학	N	N	N	N		N	13170	-120	5	-0.90	164271530	12495	89.34	13290	13480	13090	17270	9310	13290	13146.98	1.68	-2031	13510	13400	13340	13230	13170	13370	13200	142	3980	1000	9560	10	1	14202975	1871	18.71	0.46	12	0.09	704.00	28448.00	22300	20230622	-40.94	11910	20231027	10.58	15660	-15.90	20240110	13090	0.61	20240408	22300	-40.94	20230622	11910	10.58	20231027	1.13	N	081000	1000	142 억	238393	N	N	135	N	N
125	20240408	130555	57	100.00	KOSPI	화학	N	N	N	N		N	13210	-80	5	-0.60	161952220	12319	88.08	13290	13480	13090	17270	9310	13290	13146.54	1.68	-2000	13510	13400	13340	13230	13170	13370	13200	142	3980	1000	9560	10	1	14202975	1876	18.76	0.46	12	0.09	704.00	28448.00	22300	20230622	-40.76	11910	20231027	10.92	15660	-15.64	20240110	13090	0.92	20240408	22300	-40.76	20230622	11910	10.92	20231027	1.13	N	081000	1000	142 억	238393	N	N	135	N	N
126	20240408	120557	57	100.00	KOSPI	화학	N	N	N	N		N	13120	-170	5	-1.28	131468380	10005	71.54	13290	13480	13090	17270	9310	13290	13140.27	1.68	-1432	13510	13400	13340	13230	13170	13370	13200	142	3980	1000	9560	10	1	14202975	1863	18.64	0.46	12	0.07	704.00	28448.00	22300	20230622	-41.17	11910	20231027	10.16	15660	-16.22	20240110	13090	0.23	20240408	22300	-41.17	20230622	11910	10.16	20231027	1.13	N	081000	1000	142 억	238393	N	N	135	N	N
127	20240408	110559	57	100.00	KOSPI	화학	N	N	N	N		N	13110	-180	5	-1.35	108529920	8255	59.02	13290	13480	13090	17270	9310	13290	13147.17	1.68	-1423	13510	13400	13340	13230	13170	13370	13200	142	3980	1000	9560	10	1	14202975	1862	18.62	0.46	12	0.06	704.00	28448.00	22300	20230622	-41.21	11910	20231027	10.08	15660	-16.28	20240110	13090	0.15	20240408	22300	-41.21	20230622	11910	10.08	20231027	1.13	N	081000	1000	142 억	238393	N	N	135	N	N
128	20240408	100551	57	100.00	KOSPI	화학	N	N	N	N		N	13240	-50	5	-0.38	70747080	5389	38.53	13290	13290	13090	17270	9310	13290	13128.05	1.68	-871	13510	13400	13340	13230	13170	13370	13200	142	3980	1000	9560	10	1	14202975	1880	18.81	0.47	12	0.04	704.00	28448.00	22300	20230622	-40.63	11910	20231027	11.17	15660	-15.45	20240110	13090	1.15	20240408	22300	-40.63	20230622	11910	11.17	20231027	1.13	N	081000	1000	142 억	238393	N	N	135	N	N
129	20240408	090557	57	100.00	KOSPI	화학	N	N	N	N		N	13190	-100	5	-0.75	4356710	329	2.35	13290	13290	13190	17270	9310	13290	13242.28	1.68	-211	13510	13400	13340	13230	13170	13370	13200	142	3980	1000	9560	10	1	14202975	1873	18.74	0.46	12	0.00	704.00	28448.00	22300	20230622	-40.85	11910	20231027	10.75	15660	-15.77	20240110	13100	0.69	20240401	22300	-40.85	20230622	11910	10.75	20231027	1.13	N	081000	1000	142 억	238393	N	N	135	N	N
130	20240405	160557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	-180	5	-1.34	177244610	13291	49.31	13450	13450	13280	17510	9430	13470	13335.86	1.68	-154	13763	13616	13433	13286	13103	13525	13195	142	4040	1000	9690	10	1	14202975	1888	18.88	0.47	12	0.09	704.00	28448.00	22300	20230622	-40.40	11910	20231027	11.59	15660	-15.13	20240110	13100	1.45	20240401	22300	-40.40	20230622	11910	11.59	20231027	1.12	N	081000	1000	142 억	238441	N	N	135	N	N
131	20240405	150554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	-160	5	-1.19	157350920	11795	43.76	13450	13450	13280	17510	9430	13470	13340.48	1.68	17	13763	13616	13433	13286	13103	13525	13195	142	4040	1000	9690	10	1	14202975	1890	18.91	0.47	12	0.08	704.00	28448.00	22300	20230622	-40.31	11910	20231027	11.75	15660	-15.01	20240110	13100	1.60	20240401	22300	-40.31	20230622	11910	11.75	20231027	1.12	N	081000	1000	142 억	238441	N	N	7	N	N
132	20240405	140553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	-160	5	-1.19	134078260	10047	37.28	13450	13450	13280	17510	9430	13470	13345.10	1.68	-115	13763	13616	13433	13286	13103	13525	13195	142	4040	1000	9690	10	1	14202975	1890	18.91	0.47	12	0.07	704.00	28448.00	22300	20230622	-40.31	11910	20231027	11.75	15660	-15.01	20240110	13100	1.60	20240401	22300	-40.31	20230622	11910	11.75	20231027	1.12	N	081000	1000	142 억	238441	N	N	7	N	N
133	20240405	130552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	-160	5	-1.19	110692620	8290	30.76	13450	13450	13280	17510	9430	13470	13352.55	1.68	43	13763	13616	13433	13286	13103	13525	13195	142	4040	1000	9690	10	1	14202975	1890	18.91	0.47	12	0.06	704.00	28448.00	22300	20230622	-40.31	11910	20231027	11.75	15660	-15.01	20240110	13100	1.60	20240401	22300	-40.31	20230622	11910	11.75	20231027	1.12	N	081000	1000	142 억	238441	N	N	7	N	N
134	20240405	120553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13360	-110	5	-0.82	91101650	6820	25.30	13450	13450	13280	17510	9430	13470	13358.01	1.68	-337	13763	13616	13433	13286	13103	13525	13195	142	4040	1000	9690	10	1	14202975	1898	18.98	0.47	12	0.05	704.00	28448.00	22300	20230622	-40.09	11910	20231027	12.17	15660	-14.69	20240110	13100	1.98	20240401	22300	-40.09	20230622	11910	12.17	20231027	1.12	N	081000	1000	142 억	238441	N	N	7	N	N
135	20240405	110557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	-100	5	-0.74	69992410	5238	19.43	13450	13450	13280	17510	9430	13470	13362.43	1.68	-292	13763	13616	13433	13286	13103	13525	13195	142	4040	1000	9690	10	1	14202975	1899	18.99	0.47	12	0.04	704.00	28448.00	22300	20230622	-40.04	11910	20231027	12.26	15660	-14.62	20240110	13100	2.06	20240401	22300	-40.04	20230622	11910	12.26	20231027	1.12	N	081000	1000	142 억	238441	N	N	7	N	N
136	20240405	100510	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	-70	5	-0.52	55647960	4165	15.45	13450	13450	13280	17510	9430	13470	13360.85	1.68	-72	13763	13616	13433	13286	13103	13525	13195	142	4040	1000	9690	10	1	14202975	1903	19.03	0.47	12	0.03	704.00	28448.00	22300	20230622	-39.91	11910	20231027	12.51	15660	-14.43	20240110	13100	2.29	20240401	22300	-39.91	20230622	11910	12.51	20231027	1.12	N	081000	1000	142 억	238441	N	N	7	N	N
137	20240405	090546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	-160	5	-1.19	2516360	188	0.70	13450	13450	13310	17510	9430	13470	13384.89	1.68	-72	13763	13616	13433	13286	13103	13525	13195	142	4040	1000	9690	10	1	14202975	1890	18.91	0.47	12	0.00	704.00	28448.00	22300	20230622	-40.31	11910	20231027	11.75	15660	-15.01	20240110	13100	1.60	20240401	22300	-40.31	20230622	11910	11.75	20231027	1.12	N	081000	1000	142 억	238441	N	N	7	N	N
138	20240404	160547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13470	-130	5	-0.96	360299250	26952	161.89	13550	13580	13250	17680	9520	13600	13368.06	1.70	-3862	13880	13740	13610	13470	13340	13675	13405	142	4080	1000	9790	10	1	14202975	1913	19.13	0.47	12	0.19	704.00	28448.00	22300	20230622	-39.60	11910	20231027	13.10	15660	-13.98	20240110	13100	2.82	20240401	22300	-39.60	20230622	11910	13.10	20231027	1.13	N	081000	1000	142 억	242003	N	N	7	N	N
139	20240404	150545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	-280	5	-2.06	325141230	24316	146.06	13550	13580	13250	17680	9520	13600	13371.40	1.70	-3701	13880	13740	13610	13470	13340	13675	13405	142	4080	1000	9790	10	1	14202975	1892	18.92	0.47	12	0.17	704.00	28448.00	22300	20230622	-40.27	11910	20231027	11.84	15660	-14.94	20240110	13100	1.68	20240401	22300	-40.27	20230622	11910	11.84	20231027	1.13	N	081000	1000	142 억	242003	N	N	27	N	N
140	20240404	140546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	-280	5	-2.06	288168030	21539	129.38	13550	13580	13250	17680	9520	13600	13378.79	1.70	-3556	13880	13740	13610	13470	13340	13675	13405	142	4080	1000	9790	10	1	14202975	1892	18.92	0.47	12	0.15	704.00	28448.00	22300	20230622	-40.27	11910	20231027	11.84	15660	-14.94	20240110	13100	1.68	20240401	22300	-40.27	20230622	11910	11.84	20231027	1.13	N	081000	1000	142 억	242003	N	N	27	N	N
141	20240404	130540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13280	-320	5	-2.35	264473120	19757	118.67	13550	13580	13250	17680	9520	13600	13386.19	1.70	-3239	13880	13740	13610	13470	13340	13675	13405	142	4080	1000	9790	10	1	14202975	1886	18.86	0.47	12	0.14	704.00	28448.00	22300	20230622	-40.45	11910	20231027	11.50	15660	-15.20	20240110	13100	1.37	20240401	22300	-40.45	20230622	11910	11.50	20231027	1.13	N	081000	1000	142 억	242003	N	N	27	N	N
142	20240404	120544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	-280	5	-2.06	192352240	14333	86.09	13550	13580	13280	17680	9520	13600	13420.11	1.70	-2710	13880	13740	13610	13470	13340	13675	13405	142	4080	1000	9790	10	1	14202975	1892	18.92	0.47	12	0.10	704.00	28448.00	22300	20230622	-40.27	11910	20231027	11.84	15660	-14.94	20240110	13100	1.68	20240401	22300	-40.27	20230622	11910	11.84	20231027	1.13	N	081000	1000	142 억	242003	N	N	27	N	N
143	20240404	110545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	-180	5	-1.32	95077340	7040	42.29	13550	13580	13420	17680	9520	13600	13505.17	1.70	-1766	13880	13740	13610	13470	13340	13675	13405	142	4080	1000	9790	10	1	14202975	1906	19.06	0.47	12	0.05	704.00	28448.00	22300	20230622	-39.82	11910	20231027	12.68	15660	-14.30	20240110	13100	2.44	20240401	22300	-39.82	20230622	11910	12.68	20231027	1.13	N	081000	1000	142 억	242003	N	N	27	N	N
144	20240404	100545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13530	-70	5	-0.51	39688050	2931	17.61	13550	13580	13510	17680	9520	13600	13540.59	1.70	-350	13880	13740	13610	13470	13340	13675	13405	142	4080	1000	9790	10	1	14202975	1922	19.22	0.48	12	0.02	704.00	28448.00	22300	20230622	-39.33	11910	20231027	13.60	15660	-13.60	20240110	13100	3.28	20240401	22300	-39.33	20230622	11910	13.60	20231027	1.13	N	081000	1000	142 억	242003	N	N	27	N	N
145	20240404	090545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13520	-80	5	-0.59	5640510	416	2.50	13550	13580	13520	17680	9520	13600	13557.91	1.70	-142	13880	13740	13610	13470	13340	13675	13405	142	4080	1000	9790	10	1	14202975	1920	19.20	0.48	12	0.00	704.00	28448.00	22300	20230622	-39.37	11910	20231027	13.52	15660	-13.67	20240110	13100	3.21	20240401	22300	-39.37	20230622	11910	13.52	20231027	1.13	N	081000	1000	142 억	242003	N	N	27	N	N
146	20240403	160545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13600	-210	5	-1.52	221555080	16347	105.30	13750	13750	13480	17950	9670	13810	13553.26	1.72	-3468	14163	13986	13873	13696	13583	13930	13640	142	4140	1000	9940	10	1	14202975	1932	19.32	0.48	12	0.12	704.00	28448.00	22300	20230622	-39.01	11910	20231027	14.19	15660	-13.15	20240110	13100	3.82	20240401	22300	-39.01	20230622	11910	14.19	20231027	1.13	N	081000	1000	142 억	244864	N	N	27	N	N
147	20240403	150543	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13520	-290	5	-2.10	211918670	15637	100.73	13750	13750	13480	17950	9670	13810	13552.39	1.72	-3491	14163	13986	13873	13696	13583	13930	13640	142	4140	1000	9940	10	1	14202975	1920	19.20	0.48	12	0.11	704.00	28448.00	22300	20230622	-39.37	11910	20231027	13.52	15660	-13.67	20240110	13100	3.21	20240401	22300	-39.37	20230622	11910	13.52	20231027	1.13	N	081000	1000	142 억	244864	N	N	39	N	N
148	20240403	140539	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13560	-250	5	-1.81	194288300	14334	92.33	13750	13750	13480	17950	9670	13810	13554.37	1.72	-3110	14163	13986	13873	13696	13583	13930	13640	142	4140	1000	9940	10	1	14202975	1926	19.26	0.48	12	0.10	704.00	28448.00	22300	20230622	-39.19	11910	20231027	13.85	15660	-13.41	20240110	13100	3.51	20240401	22300	-39.19	20230622	11910	13.85	20231027	1.13	N	081000	1000	142 억	244864	N	N	39	N	N
149	20240403	130540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13500	-310	5	-2.24	185163950	13660	87.99	13750	13750	13480	17950	9670	13810	13555.19	1.72	-2761	14163	13986	13873	13696	13583	13930	13640	142	4140	1000	9940	10	1	14202975	1917	19.18	0.47	12	0.10	704.00	28448.00	22300	20230622	-39.46	11910	20231027	13.35	15660	-13.79	20240110	13100	3.05	20240401	22300	-39.46	20230622	11910	13.35	20231027	1.13	N	081000	1000	142 억	244864	N	N	39	N	N
150	20240403	120539	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13500	-310	5	-2.24	160037780	11798	76.00	13750	13750	13480	17950	9670	13810	13564.82	1.72	-2726	14163	13986	13873	13696	13583	13930	13640	142	4140	1000	9940	10	1	14202975	1917	19.18	0.47	12	0.08	704.00	28448.00	22300	20230622	-39.46	11910	20231027	13.35	15660	-13.79	20240110	13100	3.05	20240401	22300	-39.46	20230622	11910	13.35	20231027	1.13	N	081000	1000	142 억	244864	N	N	39	N	N
151	20240403	110540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13560	-250	5	-1.81	99392970	7309	47.08	13750	13750	13530	17950	9670	13810	13598.71	1.72	-2181	14163	13986	13873	13696	13583	13930	13640	142	4140	1000	9940	10	1	14202975	1926	19.26	0.48	12	0.05	704.00	28448.00	22300	20230622	-39.19	11910	20231027	13.85	15660	-13.41	20240110	13100	3.51	20240401	22300	-39.19	20230622	11910	13.85	20231027	1.13	N	081000	1000	142 억	244864	N	N	39	N	N
152	20240403	100541	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13650	-160	5	-1.16	58810420	4317	27.81	13750	13750	13580	17950	9670	13810	13622.98	1.72	-1878	14163	13986	13873	13696	13583	13930	13640	142	4140	1000	9940	10	1	14202975	1939	19.39	0.48	12	0.03	704.00	28448.00	22300	20230622	-38.79	11910	20231027	14.61	15660	-12.84	20240110	13100	4.20	20240401	22300	-38.79	20230622	11910	14.61	20231027	1.13	N	081000	1000	142 억	244864	N	N	39	N	N
153	20240403	090541	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13690	-120	5	-0.87	2992920	218	1.40	13750	13750	13690	17950	9670	13810	13728.99	1.72	-61	14163	13986	13873	13696	13583	13930	13640	142	4140	1000	9940	10	1	14202975	1944	19.45	0.48	12	0.00	704.00	28448.00	22300	20230622	-38.61	11910	20231027	14.95	15660	-12.58	20240110	13100	4.50	20240401	22300	-38.61	20230622	11910	14.95	20231027	1.13	N	081000	1000	142 억	244864	N	N	39	N	N
154	20240402	160531	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13810	-230	5	-1.64	214489360	15447	61.85	13950	14050	13760	18250	9830	14040	13885.49	1.74	1147	14733	14386	13743	13396	12753	14560	13570	142	4210	1000	10100	10	1	14202975	1961	19.62	0.49	12	0.11	704.00	28448.00	22300	20230622	-38.07	11910	20231027	15.95	15660	-11.81	20240110	13100	5.42	20240401	22300	-38.07	20230622	11910	15.95	20231027	1.15	N	081000	1000	142 억	247317	N	N	39	N	N
155	20240402	150538	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13850	-190	5	-1.35	202773790	14600	58.46	13950	14050	13760	18250	9830	14040	13888.61	1.74	1196	14733	14386	13743	13396	12753	14560	13570	142	4210	1000	10100	10	1	14202975	1967	19.67	0.49	12	0.10	704.00	28448.00	22300	20230622	-37.89	11910	20231027	16.29	15660	-11.56	20240110	13100	5.73	20240401	22300	-37.89	20230622	11910	16.29	20231027	1.15	N	081000	1000	142 억	247317	N	N	3	N	N
156	20240402	140540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	-160	5	-1.14	167188800	12031	48.17	13950	14050	13760	18250	9830	14040	13896.49	1.74	1257	14733	14386	13743	13396	12753	14560	13570	142	4210	1000	10100	10	1	14202975	1971	19.72	0.49	12	0.08	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13100	5.95	20240401	22300	-37.76	20230622	11910	16.54	20231027	1.15	N	081000	1000	142 억	247317	N	N	3	N	N
157	20240402	130531	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	-110	5	-0.78	149231820	10738	43.00	13950	14050	13760	18250	9830	14040	13897.53	1.74	1608	14733	14386	13743	13396	12753	14560	13570	142	4210	1000	10100	10	1	14202975	1978	19.79	0.49	12	0.08	704.00	28448.00	22300	20230622	-37.53	11910	20231027	16.96	15660	-11.05	20240110	13100	6.34	20240401	22300	-37.53	20230622	11910	16.96	20231027	1.15	N	081000	1000	142 억	247317	N	N	3	N	N
158	20240402	120531	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	-160	5	-1.14	140988280	10145	40.62	13950	14050	13760	18250	9830	14040	13897.30	1.74	1597	14733	14386	13743	13396	12753	14560	13570	142	4210	1000	10100	10	1	14202975	1971	19.72	0.49	12	0.07	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13100	5.95	20240401	22300	-37.76	20230622	11910	16.54	20231027	1.15	N	081000	1000	142 억	247317	N	N	3	N	N
159	20240402	110533	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13850	-190	5	-1.35	108584920	7812	31.28	13950	14050	13760	18250	9830	14040	13899.74	1.74	1578	14733	14386	13743	13396	12753	14560	13570	142	4210	1000	10100	10	1	14202975	1967	19.67	0.49	12	0.06	704.00	28448.00	22300	20230622	-37.89	11910	20231027	16.29	15660	-11.56	20240110	13100	5.73	20240401	22300	-37.89	20230622	11910	16.29	20231027	1.15	N	081000	1000	142 억	247317	N	N	3	N	N
160	20240402	100533	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	-160	5	-1.14	56150220	4017	16.08	13950	14050	13880	18250	9830	14040	13978.13	1.74	156	14733	14386	13743	13396	12753	14560	13570	142	4210	1000	10100	10	1	14202975	1971	19.72	0.49	12	0.03	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13100	5.95	20240401	22300	-37.76	20230622	11910	16.54	20231027	1.15	N	081000	1000	142 억	247317	N	N	3	N	N
161	20240402	090534	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	-90	5	-0.64	1548540	111	0.44	13950	13950	13950	18250	9830	14040	13950.00	1.74	-15	14733	14386	13743	13396	12753	14560	13570	142	4210	1000	10100	10	1	14202975	1981	19.82	0.49	12	0.00	704.00	28448.00	22300	20230622	-37.44	11910	20231027	17.13	15660	-10.92	20240110	13100	6.49	20240401	22300	-37.44	20230622	11910	17.13	20231027	1.15	N	081000	1000	142 억	247317	N	N	3	N	N
162	20240401	160531	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	290	2	2.11	342502170	24949	227.74	13700	14090	13100	17870	9630	13750	13727.84	1.68	6523	13936	13842	13776	13682	13616	13810	13650	142	4120	1000	9900	10	1	14202975	1994	19.94	0.49	12	0.18	704.00	28448.00	22300	20230622	-37.04	11910	20231027	17.88	15660	-10.34	20240110	13100	7.18	20240401	22300	-37.04	20230622	11910	17.88	20231027	1.15	N	081000	1000	142 억	238621	N	N	3	N	N
163	20240401	150533	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14020	270	2	1.96	334825460	24402	222.75	13700	14090	13100	17870	9630	13750	13721.23	1.68	6244	13936	13842	13776	13682	13616	13810	13650	142	4120	1000	9900	10	1	14202975	1991	19.91	0.49	12	0.17	704.00	28448.00	22300	20230622	-37.13	11910	20231027	17.72	15660	-10.47	20240110	13100	7.02	20240401	22300	-37.13	20230622	11910	17.72	20231027	1.15	N	081000	1000	142 억	238621	N	N	2	N	N
164	20240401	140529	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13920	170	2	1.24	300172620	21927	200.16	13700	13980	13100	17870	9630	13750	13689.63	1.68	4436	13936	13842	13776	13682	13616	13810	13650	142	4120	1000	9900	10	1	14202975	1977	19.77	0.49	12	0.15	704.00	28448.00	22300	20230622	-37.58	11910	20231027	16.88	15660	-11.11	20240110	13100	6.26	20240401	22300	-37.58	20230622	11910	16.88	20231027	1.15	N	081000	1000	142 억	238621	N	N	2	N	N
165	20240401	130527	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	180	2	1.31	259194540	18991	173.35	13700	13980	13100	17870	9630	13750	13648.28	1.68	3371	13936	13842	13776	13682	13616	13810	13650	142	4120	1000	9900	10	1	14202975	1978	19.79	0.49	12	0.13	704.00	28448.00	22300	20230622	-37.53	11910	20231027	16.96	15660	-11.05	20240110	13100	6.34	20240401	22300	-37.53	20230622	11910	16.96	20231027	1.15	N	081000	1000	142 억	238621	N	N	2	N	N
166	20240401	120533	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13840	90	2	0.65	237331560	17417	158.99	13700	13980	13100	17870	9630	13750	13626.43	1.68	2742	13936	13842	13776	13682	13616	13810	13650	142	4120	1000	9900	10	1	14202975	1966	19.66	0.49	12	0.12	704.00	28448.00	22300	20230622	-37.94	11910	20231027	16.20	15660	-11.62	20240110	13100	5.65	20240401	22300	-37.94	20230622	11910	16.20	20231027	1.15	N	081000	1000	142 억	238621	N	N	2	N	N
167	20240401	110531	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	80	2	0.58	208636650	15343	140.05	13700	13980	13100	17870	9630	13750	13598.17	1.68	1977	13936	13842	13776	13682	13616	13810	13650	142	4120	1000	9900	10	1	14202975	1964	19.64	0.49	12	0.11	704.00	28448.00	22300	20230622	-37.98	11910	20231027	16.12	15660	-11.69	20240110	13100	5.57	20240401	22300	-37.98	20230622	11910	16.12	20231027	1.15	N	081000	1000	142 억	238621	N	N	2	N	N
168	20240401	100528	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13810	60	2	0.44	204143220	15018	137.09	13700	13980	13100	17870	9630	13750	13593.24	1.68	1970	13936	13842	13776	13682	13616	13810	13650	142	4120	1000	9900	10	1	14202975	1961	19.62	0.49	12	0.11	704.00	28448.00	22300	20230622	-38.07	11910	20231027	15.95	15660	-11.81	20240110	13100	5.42	20240401	22300	-38.07	20230622	11910	15.95	20231027	1.15	N	081000	1000	142 억	238621	N	N	2	N	N
169	20240401	090529	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	10	2	0.07	128225410	9505	86.76	13700	13980	13100	17870	9630	13750	13490.31	1.68	1366	13936	13842	13776	13682	13616	13810	13650	142	4120	1000	9900	10	1	14202975	1954	19.55	0.48	12	0.07	704.00	28448.00	22300	20230622	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13100	5.04	20240401	22300	-38.30	20230622	11910	15.53	20231027	1.15	N	081000	1000	142 억	238621	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History