KissMeData/092230/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	160736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58200	0	3	0.00	150269700	2578	107.73	59000	59000	58000	75600	40800	58200	58289.26	27.15	216	59000	58600	57900	57500	56800	58800	57700	211	17400	5000	43060	100	1	4224646	2459	2.93	0.26	12	0.06	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1146879	N	N	0	N	N
3	20240430	150747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58100	-100	5	-0.17	143532500	2462	102.88	59000	59000	58000	75600	40800	58200	58299.15	27.15	209	59000	58600	57900	57500	56800	58800	57700	211	17400	5000	43060	100	1	4224646	2455	2.92	0.26	12	0.06	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.01	N	092230	5000	211 억	1146879	N	N	0	N	N
4	20240430	140747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58000	-200	5	-0.34	135346500	2321	96.99	59000	59000	58000	75600	40800	58200	58313.87	27.15	187	59000	58600	57900	57500	56800	58800	57700	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.05	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1146879	N	N	0	N	N
5	20240430	130744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58200	0	3	0.00	127775000	2191	91.56	59000	59000	58000	75600	40800	58200	58318.12	27.15	186	59000	58600	57900	57500	56800	58800	57700	211	17400	5000	43060	100	1	4224646	2459	2.93	0.26	12	0.05	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1146879	N	N	0	N	N
6	20240430	120746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58000	-200	5	-0.34	116969000	2005	83.79	59000	59000	58000	75600	40800	58200	58338.65	27.15	164	59000	58600	57900	57500	56800	58800	57700	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.05	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1146879	N	N	0	N	N
7	20240430	110743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58000	-200	5	-0.34	112735000	1932	80.74	59000	59000	58000	75600	40800	58200	58351.45	27.15	164	59000	58600	57900	57500	56800	58800	57700	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.05	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1146879	N	N	0	N	N
8	20240430	100744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58300	100	2	0.17	84728900	1450	60.59	59000	59000	58000	75600	40800	58200	58433.72	27.15	159	59000	58600	57900	57500	56800	58800	57700	211	17400	5000	43060	100	1	4224646	2463	2.93	0.26	12	0.03	19882.00	224631.00	59100	20240213	-1.35	48700	20230908	19.71	59100	-1.35	20240213	49700	17.30	20240108	59100	-1.35	20240213	48700	19.71	20230908	0.01	N	092230	5000	211 억	1146879	N	N	0	N	N
9	20240430	090754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58300	100	2	0.17	17981000	306	12.79	59000	59000	58200	75600	40800	58200	58761.44	27.15	-1	59000	58600	57900	57500	56800	58800	57700	211	17400	5000	43060	100	1	4224646	2463	2.93	0.26	12	0.01	19882.00	224631.00	59100	20240213	-1.35	48700	20230908	19.71	59100	-1.35	20240213	49700	17.30	20240108	59100	-1.35	20240213	48700	19.71	20230908	0.01	N	092230	5000	211 억	1146879	N	N	0	N	N
10	20240429	160734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58200	900	2	1.57	138792400	2393	73.97	57200	58300	57200	74400	40200	57300	57999.62	27.14	373	57966	57632	57466	57132	56966	57550	57050	211	17100	5000	42400	100	1	4224646	2459	2.93	0.26	12	0.06	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1146515	N	N	1	N	N
11	20240429	150745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58100	800	2	1.40	136409300	2352	72.70	57200	58300	57200	74400	40200	57300	57997.45	27.14	366	57966	57632	57466	57132	56966	57550	57050	211	17100	5000	42400	100	1	4224646	2455	2.92	0.26	12	0.06	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.01	N	092230	5000	211 억	1146515	N	N	1	N	N
12	20240429	140712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58200	900	2	1.57	131816700	2273	70.26	57200	58300	57200	74400	40200	57300	57992.69	27.14	305	57966	57632	57466	57132	56966	57550	57050	211	17100	5000	42400	100	1	4224646	2459	2.93	0.26	12	0.05	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1146515	N	N	1	N	N
13	20240429	130743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58200	900	2	1.57	106712600	1842	56.94	57200	58200	57200	74400	40200	57300	57933.35	27.14	200	57966	57632	57466	57132	56966	57550	57050	211	17100	5000	42400	100	1	4224646	2459	2.93	0.26	12	0.04	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1146515	N	N	1	N	N
14	20240429	120743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58200	900	2	1.57	83790600	1448	44.76	57200	58200	57200	74400	40200	57300	57866.83	27.14	120	57966	57632	57466	57132	56966	57550	57050	211	17100	5000	42400	100	1	4224646	2459	2.93	0.26	12	0.03	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1146515	N	N	1	N	N
15	20240429	110717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	300	2	0.52	14155300	246	7.60	57200	57800	57200	74400	40200	57300	57542.86	27.14	37	57966	57632	57466	57132	56966	57550	57050	211	17100	5000	42400	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	59100	20240213	-2.54	48700	20230908	18.28	59100	-2.54	20240213	49700	15.90	20240108	59100	-2.54	20240213	48700	18.28	20230908	0.01	N	092230	5000	211 억	1146515	N	N	1	N	N
16	20240429	100744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	400	2	0.70	11045300	192	5.94	57200	57800	57200	74400	40200	57300	57528.80	27.14	24	57966	57632	57466	57132	56966	57550	57050	211	17100	5000	42400	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	59100	20240213	-2.37	48700	20230908	18.48	59100	-2.37	20240213	49700	16.10	20240108	59100	-2.37	20240213	48700	18.48	20230908	0.01	N	092230	5000	211 억	1146515	N	N	1	N	N
17	20240429	090744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	300	2	0.52	978800	17	0.53	57200	57800	57200	74400	40200	57300	57593.75	27.14	1	57966	57632	57466	57132	56966	57550	57050	211	17100	5000	42400	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	59100	20240213	-2.54	48700	20230908	18.28	59100	-2.54	20240213	49700	15.90	20240108	59100	-2.54	20240213	48700	18.28	20230908	0.01	N	092230	5000	211 억	1146515	N	N	1	N	N
18	20240426	160740	57	100.00	KOSPI	화학	N	N	N	N		N	57300	100	2	0.17	186065500	3233	184.32	57400	57800	57300	74300	40100	57200	57551.96	27.12	529	57533	57366	57033	56866	56533	57450	56950	211	17100	5000	42320	100	1	4224646	2421	2.88	0.26	12	0.08	19882.00	224631.00	59100	20240213	-3.05	48700	20230908	17.66	59100	-3.05	20240213	49700	15.29	20240108	59100	-3.05	20240213	48700	17.66	20230908	0.00	N	092230	5000	211 억	1145933	N	N	1	N	N
19	20240426	150741	57	100.00	KOSPI	화학	N	N	N	N		N	57500	300	2	0.52	176430400	3065	174.74	57400	57800	57300	74300	40100	57200	57562.94	27.12	578	57533	57366	57033	56866	56533	57450	56950	211	17100	5000	42320	100	1	4224646	2429	2.89	0.26	12	0.07	19882.00	224631.00	59100	20240213	-2.71	48700	20230908	18.07	59100	-2.71	20240213	49700	15.69	20240108	59100	-2.71	20240213	48700	18.07	20230908	0.00	N	092230	5000	211 억	1145933	N	N	0	N	N
20	20240426	140738	57	100.00	KOSPI	화학	N	N	N	N		N	57800	600	2	1.05	144097000	2502	142.65	57400	57800	57300	74300	40100	57200	57592.73	27.12	486	57533	57366	57033	56866	56533	57450	56950	211	17100	5000	42320	100	1	4224646	2442	2.91	0.26	12	0.06	19882.00	224631.00	59100	20240213	-2.20	48700	20230908	18.69	59100	-2.20	20240213	49700	16.30	20240108	59100	-2.20	20240213	48700	18.69	20230908	0.00	N	092230	5000	211 억	1145933	N	N	0	N	N
21	20240426	130740	57	100.00	KOSPI	화학	N	N	N	N		N	57800	600	2	1.05	137402200	2386	136.03	57400	57800	57300	74300	40100	57200	57586.84	27.12	377	57533	57366	57033	56866	56533	57450	56950	211	17100	5000	42320	100	1	4224646	2442	2.91	0.26	12	0.06	19882.00	224631.00	59100	20240213	-2.20	48700	20230908	18.69	59100	-2.20	20240213	49700	16.30	20240108	59100	-2.20	20240213	48700	18.69	20230908	0.00	N	092230	5000	211 억	1145933	N	N	0	N	N
22	20240426	120738	57	100.00	KOSPI	화학	N	N	N	N		N	57700	500	2	0.87	111942800	1945	110.89	57400	57800	57300	74300	40100	57200	57554.14	27.12	309	57533	57366	57033	56866	56533	57450	56950	211	17100	5000	42320	100	1	4224646	2438	2.90	0.26	12	0.05	19882.00	224631.00	59100	20240213	-2.37	48700	20230908	18.48	59100	-2.37	20240213	49700	16.10	20240108	59100	-2.37	20240213	48700	18.48	20230908	0.00	N	092230	5000	211 억	1145933	N	N	0	N	N
23	20240426	110738	57	100.00	KOSPI	화학	N	N	N	N		N	57700	500	2	0.87	80210800	1395	79.53	57400	57700	57300	74300	40100	57200	57498.78	27.12	228	57533	57366	57033	56866	56533	57450	56950	211	17100	5000	42320	100	1	4224646	2438	2.90	0.26	12	0.03	19882.00	224631.00	59100	20240213	-2.37	48700	20230908	18.48	59100	-2.37	20240213	49700	16.10	20240108	59100	-2.37	20240213	48700	18.48	20230908	0.00	N	092230	5000	211 억	1145933	N	N	0	N	N
24	20240426	100737	57	100.00	KOSPI	화학	N	N	N	N		N	57700	500	2	0.87	71342900	1241	70.75	57400	57700	57300	74300	40100	57200	57488.24	27.12	153	57533	57366	57033	56866	56533	57450	56950	211	17100	5000	42320	100	1	4224646	2438	2.90	0.26	12	0.03	19882.00	224631.00	59100	20240213	-2.37	48700	20230908	18.48	59100	-2.37	20240213	49700	16.10	20240108	59100	-2.37	20240213	48700	18.48	20230908	0.00	N	092230	5000	211 억	1145933	N	N	0	N	N
25	20240426	090742	57	100.00	KOSPI	화학	N	N	N	N		N	57400	200	2	0.35	975800	17	0.97	57400	57400	57400	74300	40100	57200	57400.00	27.12	12	57533	57366	57033	56866	56533	57450	56950	211	17100	5000	42320	100	1	4224646	2425	2.89	0.26	12	0.00	19882.00	224631.00	59100	20240213	-2.88	48700	20230908	17.86	59100	-2.88	20240213	49700	15.49	20240108	59100	-2.88	20240213	48700	17.86	20230908	0.00	N	092230	5000	211 억	1145933	N	N	0	N	N
26	20240425	160734	57	100.00	KOSPI	화학	N	N	N	N		N	57200	0	3	0.00	99975000	1754	81.70	57100	57200	56700	74300	40100	57200	56998.29	27.11	1030	57666	57432	57066	56832	56466	57550	56950	211	17100	5000	42320	100	1	4224646	2416	2.88	0.25	12	0.04	19882.00	224631.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.00	N	092230	5000	211 억	1145402	N	N	0	N	N
27	20240425	150739	57	100.00	KOSPI	화학	N	N	N	N		N	57200	0	3	0.00	96603500	1695	78.95	57100	57200	56700	74300	40100	57200	56993.22	27.11	993	57666	57432	57066	56832	56466	57550	56950	211	17100	5000	42320	100	1	4224646	2416	2.88	0.25	12	0.04	19882.00	224631.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.00	N	092230	5000	211 억	1145402	N	N	0	N	N
28	20240425	140735	57	100.00	KOSPI	화학	N	N	N	N		N	57100	-100	5	-0.17	73102100	1284	59.80	57100	57200	56700	74300	40100	57200	56933.10	27.11	863	57666	57432	57066	56832	56466	57550	56950	211	17100	5000	42320	100	1	4224646	2412	2.87	0.25	12	0.03	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1145402	N	N	0	N	N
29	20240425	130738	57	100.00	KOSPI	화학	N	N	N	N		N	57000	-200	5	-0.35	56002600	984	45.83	57100	57200	56700	74300	40100	57200	56913.21	27.11	682	57666	57432	57066	56832	56466	57550	56950	211	17100	5000	42320	100	1	4224646	2408	2.87	0.25	12	0.02	19882.00	224631.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.00	N	092230	5000	211 억	1145402	N	N	0	N	N
30	20240425	120734	57	100.00	KOSPI	화학	N	N	N	N		N	56900	-300	5	-0.52	46943200	825	38.43	57100	57200	56700	74300	40100	57200	56900.85	27.11	533	57666	57432	57066	56832	56466	57550	56950	211	17100	5000	42320	100	1	4224646	2404	2.86	0.25	12	0.02	19882.00	224631.00	59100	20240213	-3.72	48700	20230908	16.84	59100	-3.72	20240213	49700	14.49	20240108	59100	-3.72	20240213	48700	16.84	20230908	0.00	N	092230	5000	211 억	1145402	N	N	0	N	N
31	20240425	110736	57	100.00	KOSPI	화학	N	N	N	N		N	56900	-300	5	-0.52	37270400	655	30.51	57100	57200	56700	74300	40100	57200	56901.37	27.11	411	57666	57432	57066	56832	56466	57550	56950	211	17100	5000	42320	100	1	4224646	2404	2.86	0.25	12	0.02	19882.00	224631.00	59100	20240213	-3.72	48700	20230908	16.84	59100	-3.72	20240213	49700	14.49	20240108	59100	-3.72	20240213	48700	16.84	20230908	0.00	N	092230	5000	211 억	1145402	N	N	0	N	N
32	20240425	100735	57	100.00	KOSPI	화학	N	N	N	N		N	57000	-200	5	-0.35	27599900	485	22.59	57100	57200	56700	74300	40100	57200	56907.01	27.11	265	57666	57432	57066	56832	56466	57550	56950	211	17100	5000	42320	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.00	N	092230	5000	211 억	1145402	N	N	0	N	N
33	20240425	090738	57	100.00	KOSPI	화학	N	N	N	N		N	57000	-200	5	-0.35	1655400	29	1.35	57100	57200	57000	74300	40100	57200	57082.76	27.11	21	57666	57432	57066	56832	56466	57550	56950	211	17100	5000	42320	100	1	4224646	2408	2.87	0.25	12	0.00	19882.00	224631.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.00	N	092230	5000	211 억	1145402	N	N	0	N	N
34	20240424	160723	57	100.00	KOSPI	화학	N	N	N	N		N	57200	500	2	0.88	122281500	2147	232.61	56900	57300	56700	73700	39700	56700	56954.47	27.10	485	57300	57000	56600	56300	55900	57150	56450	211	17000	5000	41950	100	1	4224646	2416	2.88	0.25	12	0.05	19882.00	224631.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.00	N	092230	5000	211 억	1144932	N	N	0	N	N
35	20240424	150732	57	100.00	KOSPI	화학	N	N	N	N		N	56900	200	2	0.35	116124100	2039	220.91	56900	57300	56700	73700	39700	56700	56951.50	27.10	447	57300	57000	56600	56300	55900	57150	56450	211	17000	5000	41950	100	1	4224646	2404	2.86	0.25	12	0.05	19882.00	224631.00	59100	20240213	-3.72	48700	20230908	16.84	59100	-3.72	20240213	49700	14.49	20240108	59100	-3.72	20240213	48700	16.84	20230908	0.00	N	092230	5000	211 억	1144932	N	N	0	N	N
36	20240424	140732	57	100.00	KOSPI	화학	N	N	N	N		N	56900	200	2	0.35	84815400	1488	161.21	56900	57300	56800	73700	39700	56700	56999.60	27.10	358	57300	57000	56600	56300	55900	57150	56450	211	17000	5000	41950	100	1	4224646	2404	2.86	0.25	12	0.04	19882.00	224631.00	59100	20240213	-3.72	48700	20230908	16.84	59100	-3.72	20240213	49700	14.49	20240108	59100	-3.72	20240213	48700	16.84	20230908	0.00	N	092230	5000	211 억	1144932	N	N	0	N	N
37	20240424	130737	57	100.00	KOSPI	화학	N	N	N	N		N	57100	400	2	0.71	24787000	434	47.02	56900	57300	56900	73700	39700	56700	57112.90	27.10	305	57300	57000	56600	56300	55900	57150	56450	211	17000	5000	41950	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1144932	N	N	0	N	N
38	20240424	120733	57	100.00	KOSPI	화학	N	N	N	N		N	57200	500	2	0.88	22556900	395	42.80	56900	57300	56900	73700	39700	56700	57106.08	27.10	267	57300	57000	56600	56300	55900	57150	56450	211	17000	5000	41950	100	1	4224646	2416	2.88	0.25	12	0.01	19882.00	224631.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.00	N	092230	5000	211 억	1144932	N	N	0	N	N
39	20240424	110732	57	100.00	KOSPI	화학	N	N	N	N		N	57000	300	2	0.53	16849100	295	31.96	56900	57300	56900	73700	39700	56700	57115.59	27.10	204	57300	57000	56600	56300	55900	57150	56450	211	17000	5000	41950	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.00	N	092230	5000	211 억	1144932	N	N	0	N	N
40	20240424	100731	57	100.00	KOSPI	화학	N	N	N	N		N	57100	400	2	0.71	9766600	171	18.53	56900	57300	56900	73700	39700	56700	57114.62	27.10	125	57300	57000	56600	56300	55900	57150	56450	211	17000	5000	41950	100	1	4224646	2412	2.87	0.25	12	0.00	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1144932	N	N	0	N	N
41	20240424	090733	57	100.00	KOSPI	화학	N	N	N	N		N	57000	300	2	0.53	853700	15	1.63	56900	57000	56900	73700	39700	56700	56913.33	27.10	14	57300	57000	56600	56300	55900	57150	56450	211	17000	5000	41950	100	1	4224646	2408	2.87	0.25	12	0.00	19882.00	224631.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.00	N	092230	5000	211 억	1144932	N	N	0	N	N
42	20240423	160709	57	100.00	KOSPI	화학	N	N	N	N		N	56700	300	2	0.53	52191000	923	88.16	56400	56900	56200	73300	39500	56400	56544.96	27.10	34	57400	56900	56000	55500	54600	57150	55750	211	16900	5000	41730	100	1	4224646	2395	2.85	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.00	N	092230	5000	211 억	1144897	N	N	0	N	N
43	20240423	150730	57	100.00	KOSPI	화학	N	N	N	N		N	56800	400	2	0.71	51567300	912	87.11	56400	56900	56200	73300	39500	56400	56543.09	27.10	43	57400	56900	56000	55500	54600	57150	55750	211	16900	5000	41730	100	1	4224646	2400	2.86	0.25	12	0.02	19882.00	224631.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.00	N	092230	5000	211 억	1144897	N	N	0	N	N
44	20240423	140729	57	100.00	KOSPI	화학	N	N	N	N		N	56800	400	2	0.71	42327000	749	71.54	56400	56900	56200	73300	39500	56400	56511.35	27.10	38	57400	56900	56000	55500	54600	57150	55750	211	16900	5000	41730	100	1	4224646	2400	2.86	0.25	12	0.02	19882.00	224631.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.00	N	092230	5000	211 억	1144897	N	N	0	N	N
45	20240423	130727	57	100.00	KOSPI	화학	N	N	N	N		N	56700	300	2	0.53	42213600	747	71.35	56400	56900	56200	73300	39500	56400	56510.84	27.10	38	57400	56900	56000	55500	54600	57150	55750	211	16900	5000	41730	100	1	4224646	2395	2.85	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.00	N	092230	5000	211 억	1144897	N	N	0	N	N
46	20240423	120728	57	100.00	KOSPI	화학	N	N	N	N		N	56700	300	2	0.53	41760500	739	70.58	56400	56900	56200	73300	39500	56400	56509.47	27.10	35	57400	56900	56000	55500	54600	57150	55750	211	16900	5000	41730	100	1	4224646	2395	2.85	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.00	N	092230	5000	211 억	1144897	N	N	0	N	N
47	20240423	110729	57	100.00	KOSPI	화학	N	N	N	N		N	56700	300	2	0.53	36373100	644	61.51	56400	56700	56200	73300	39500	56400	56479.97	27.10	30	57400	56900	56000	55500	54600	57150	55750	211	16900	5000	41730	100	1	4224646	2395	2.85	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.00	N	092230	5000	211 억	1144897	N	N	0	N	N
48	20240423	100728	57	100.00	KOSPI	화학	N	N	N	N		N	56600	200	2	0.35	26011100	461	44.03	56400	56600	56200	73300	39500	56400	56423.21	27.10	30	57400	56900	56000	55500	54600	57150	55750	211	16900	5000	41730	100	1	4224646	2391	2.85	0.25	12	0.01	19882.00	224631.00	59100	20240213	-4.23	48700	20230908	16.22	59100	-4.23	20240213	49700	13.88	20240108	59100	-4.23	20240213	48700	16.22	20230908	0.00	N	092230	5000	211 억	1144897	N	N	0	N	N
49	20240423	090729	57	100.00	KOSPI	화학	N	N	N	N		N	56400	0	3	0.00	0	0	0.00	0	0	0	73300	39500	56400	0.00	27.10	0	57400	56900	56000	55500	54600	57150	55750	211	16900	5000	41730	100	1	4224646	2383	2.84	0.25	12	0.00	19882.00	224631.00	59100	20240213	-4.57	48700	20230908	15.81	59100	-4.57	20240213	49700	13.48	20240108	59100	-4.57	20240213	48700	15.81	20230908	0.00	N	092230	5000	211 억	1144897	N	N	0	N	N
50	20240422	160726	57	100.00	KOSPI	화학	N	N	N	N		N	56400	900	2	1.62	58485900	1047	94.24	55500	56500	55100	72100	38900	55500	55860.46	27.10	5	56500	56000	55500	55000	54500	55750	54750	211	16600	5000	41070	100	1	4224646	2383	2.84	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.57	48700	20230908	15.81	59100	-4.57	20240213	49700	13.48	20240108	59100	-4.57	20240213	48700	15.81	20230908	0.00	N	092230	5000	211 억	1144896	N	N	0	N	N
51	20240422	150725	57	100.00	KOSPI	화학	N	N	N	N		N	56100	600	2	1.08	37712300	678	61.03	55500	56200	55100	72100	38900	55500	55622.86	27.10	8	56500	56000	55500	55000	54500	55750	54750	211	16600	5000	41070	100	1	4224646	2370	2.82	0.25	12	0.02	19882.00	224631.00	59100	20240213	-5.08	48700	20230908	15.20	59100	-5.08	20240213	49700	12.88	20240108	59100	-5.08	20240213	48700	15.20	20230908	0.00	N	092230	5000	211 억	1144896	N	N	0	N	N
52	20240422	140725	57	100.00	KOSPI	화학	N	N	N	N		N	55900	400	2	0.72	34574500	622	55.99	55500	56000	55100	72100	38900	55500	55586.01	27.10	4	56500	56000	55500	55000	54500	55750	54750	211	16600	5000	41070	100	1	4224646	2362	2.81	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.00	N	092230	5000	211 억	1144896	N	N	0	N	N
53	20240422	130723	57	100.00	KOSPI	화학	N	N	N	N		N	55900	400	2	0.72	34518600	621	55.90	55500	56000	55100	72100	38900	55500	55585.51	27.10	3	56500	56000	55500	55000	54500	55750	54750	211	16600	5000	41070	100	1	4224646	2362	2.81	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.00	N	092230	5000	211 억	1144896	N	N	0	N	N
54	20240422	120723	57	100.00	KOSPI	화학	N	N	N	N		N	55800	300	2	0.54	25129500	453	40.77	55500	56000	55100	72100	38900	55500	55473.51	27.10	0	56500	56000	55500	55000	54500	55750	54750	211	16600	5000	41070	100	1	4224646	2357	2.81	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.58	48700	20230908	14.58	59100	-5.58	20240213	49700	12.27	20240108	59100	-5.58	20240213	48700	14.58	20230908	0.00	N	092230	5000	211 억	1144896	N	N	0	N	N
55	20240422	110723	57	100.00	KOSPI	화학	N	N	N	N		N	55900	400	2	0.72	23457900	423	38.07	55500	56000	55100	72100	38900	55500	55456.03	27.10	0	56500	56000	55500	55000	54500	55750	54750	211	16600	5000	41070	100	1	4224646	2362	2.81	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.00	N	092230	5000	211 억	1144896	N	N	0	N	N
56	20240422	100724	57	100.00	KOSPI	화학	N	N	N	N		N	55600	100	2	0.18	13374500	242	21.78	55500	56000	55100	72100	38900	55500	55266.53	27.10	0	56500	56000	55500	55000	54500	55750	54750	211	16600	5000	41070	100	1	4224646	2349	2.80	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.92	48700	20230908	14.17	59100	-5.92	20240213	49700	11.87	20240108	59100	-5.92	20240213	48700	14.17	20230908	0.00	N	092230	5000	211 억	1144896	N	N	0	N	N
57	20240422	090724	57	100.00	KOSPI	화학	N	N	N	N		N	55100	-400	5	-0.72	10644500	193	17.37	55500	55500	55100	72100	38900	55500	55152.85	27.10	0	56500	56000	55500	55000	54500	55750	54750	211	16600	5000	41070	100	1	4224646	2328	2.77	0.25	12	0.00	19882.00	224631.00	59100	20240213	-6.77	48700	20230908	13.14	59100	-6.77	20240213	49700	10.87	20240108	59100	-6.77	20240213	48700	13.14	20230908	0.00	N	092230	5000	211 억	1144896	N	N	0	N	N
58	20240419	160652	57	100.00	KOSPI	화학	N	N	N	N		N	55500	-200	5	-0.36	61361700	1111	166.32	56000	56000	55000	72400	39000	55700	55231.05	27.10	28	56033	55866	55633	55466	55233	55950	55550	211	16700	5000	41210	100	1	4224646	2345	2.79	0.25	12	0.03	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144898	N	N	0	N	N
59	20240419	150658	57	100.00	KOSPI	화학	N	N	N	N		N	55400	-300	5	-0.54	59091200	1070	160.18	56000	56000	55000	72400	39000	55700	55225.42	27.10	25	56033	55866	55633	55466	55233	55950	55550	211	16700	5000	41210	100	1	4224646	2340	2.79	0.25	12	0.03	19882.00	224631.00	59100	20240213	-6.26	48700	20230908	13.76	59100	-6.26	20240213	49700	11.47	20240108	59100	-6.26	20240213	48700	13.76	20230908	0.00	N	092230	5000	211 억	1144898	N	N	0	N	N
60	20240419	140652	57	100.00	KOSPI	화학	N	N	N	N		N	55400	-300	5	-0.54	57761700	1046	156.59	56000	56000	55000	72400	39000	55700	55221.51	27.10	13	56033	55866	55633	55466	55233	55950	55550	211	16700	5000	41210	100	1	4224646	2340	2.79	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.26	48700	20230908	13.76	59100	-6.26	20240213	49700	11.47	20240108	59100	-6.26	20240213	48700	13.76	20230908	0.00	N	092230	5000	211 억	1144898	N	N	0	N	N
61	20240419	130653	57	100.00	KOSPI	화학	N	N	N	N		N	55200	-500	5	-0.90	50795500	920	137.72	56000	56000	55000	72400	39000	55700	55212.50	27.10	13	56033	55866	55633	55466	55233	55950	55550	211	16700	5000	41210	100	1	4224646	2332	2.78	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.60	48700	20230908	13.35	59100	-6.60	20240213	49700	11.07	20240108	59100	-6.60	20240213	48700	13.35	20230908	0.00	N	092230	5000	211 억	1144898	N	N	0	N	N
62	20240419	120650	57	100.00	KOSPI	화학	N	N	N	N		N	55200	-500	5	-0.90	47925100	868	129.94	56000	56000	55000	72400	39000	55700	55213.25	27.10	7	56033	55866	55633	55466	55233	55950	55550	211	16700	5000	41210	100	1	4224646	2332	2.78	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.60	48700	20230908	13.35	59100	-6.60	20240213	49700	11.07	20240108	59100	-6.60	20240213	48700	13.35	20230908	0.00	N	092230	5000	211 억	1144898	N	N	0	N	N
63	20240419	110657	57	100.00	KOSPI	화학	N	N	N	N		N	55200	-500	5	-0.90	28222900	510	76.35	56000	56000	55200	72400	39000	55700	55339.02	27.10	7	56033	55866	55633	55466	55233	55950	55550	211	16700	5000	41210	100	1	4224646	2332	2.78	0.25	12	0.01	19882.00	224631.00	59100	20240213	-6.60	48700	20230908	13.35	59100	-6.60	20240213	49700	11.07	20240108	59100	-6.60	20240213	48700	13.35	20230908	0.00	N	092230	5000	211 억	1144898	N	N	0	N	N
64	20240419	100655	57	100.00	KOSPI	화학	N	N	N	N		N	55500	-200	5	-0.36	8716700	157	23.50	56000	56000	55300	72400	39000	55700	55520.38	27.10	-2	56033	55866	55633	55466	55233	55950	55550	211	16700	5000	41210	100	1	4224646	2345	2.79	0.25	12	0.00	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144898	N	N	0	N	N
65	20240419	090650	57	100.00	KOSPI	화학	N	N	N	N		N	55700	0	3	0.00	2451400	44	6.59	56000	56000	55600	72400	39000	55700	55713.64	27.10	-2	56033	55866	55633	55466	55233	55950	55550	211	16700	5000	41210	100	1	4224646	2353	2.80	0.25	12	0.00	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144898	N	N	0	N	N
66	20240418	160650	57	100.00	KOSPI	화학	N	N	N	N		N	55700	200	2	0.36	36932400	665	97.79	55500	55800	55400	72100	38900	55500	55537.44	27.10	13	56033	55766	55533	55266	55033	55650	55150	211	16600	5000	41070	100	1	4224646	2353	2.80	0.25	12	0.02	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144900	N	N	0	N	N
67	20240418	150649	57	100.00	KOSPI	화학	N	N	N	N		N	55500	0	3	0.00	36654300	660	97.06	55500	55800	55400	72100	38900	55500	55536.82	27.10	15	56033	55766	55533	55266	55033	55650	55150	211	16600	5000	41070	100	1	4224646	2345	2.79	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144900	N	N	0	N	N
68	20240418	140655	57	100.00	KOSPI	화학	N	N	N	N		N	55700	200	2	0.36	29101100	524	77.06	55500	55800	55400	72100	38900	55500	55536.45	27.10	3	56033	55766	55533	55266	55033	55650	55150	211	16600	5000	41070	100	1	4224646	2353	2.80	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144900	N	N	0	N	N
69	20240418	130649	57	100.00	KOSPI	화학	N	N	N	N		N	55600	100	2	0.18	28265600	509	74.85	55500	55800	55400	72100	38900	55500	55531.63	27.10	3	56033	55766	55533	55266	55033	55650	55150	211	16600	5000	41070	100	1	4224646	2349	2.80	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.92	48700	20230908	14.17	59100	-5.92	20240213	49700	11.87	20240108	59100	-5.92	20240213	48700	14.17	20230908	0.00	N	092230	5000	211 억	1144900	N	N	0	N	N
70	20240418	120648	57	100.00	KOSPI	화학	N	N	N	N		N	55500	0	3	0.00	9429700	170	25.00	55500	55800	55400	72100	38900	55500	55468.82	27.10	3	56033	55766	55533	55266	55033	55650	55150	211	16600	5000	41070	100	1	4224646	2345	2.79	0.25	12	0.00	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144900	N	N	0	N	N
71	20240418	110649	57	100.00	KOSPI	화학	N	N	N	N		N	55500	0	3	0.00	8320700	150	22.06	55500	55800	55400	72100	38900	55500	55471.33	27.10	3	56033	55766	55533	55266	55033	55650	55150	211	16600	5000	41070	100	1	4224646	2345	2.79	0.25	12	0.00	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144900	N	N	0	N	N
72	20240418	100650	57	100.00	KOSPI	화학	N	N	N	N		N	55500	0	3	0.00	6322300	114	16.76	55500	55800	55400	72100	38900	55500	55458.77	27.10	0	56033	55766	55533	55266	55033	55650	55150	211	16600	5000	41070	100	1	4224646	2345	2.79	0.25	12	0.00	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144900	N	N	0	N	N
73	20240418	090649	57	100.00	KOSPI	화학	N	N	N	N		N	55800	300	2	0.54	4766400	86	12.65	55500	55800	55400	72100	38900	55500	55423.26	27.10	0	56033	55766	55533	55266	55033	55650	55150	211	16600	5000	41070	100	1	4224646	2357	2.81	0.25	12	0.00	19882.00	224631.00	59100	20240213	-5.58	48700	20230908	14.58	59100	-5.58	20240213	49700	12.27	20240108	59100	-5.58	20240213	48700	14.58	20230908	0.00	N	092230	5000	211 억	1144900	N	N	0	N	N
74	20240417	160644	57	100.00	KOSPI	화학	N	N	N	N		N	55500	-200	5	-0.36	37748200	680	54.10	55700	55800	55300	72400	39000	55700	55512.06	27.10	7	56233	55966	55533	55266	54833	55750	55050	211	16700	5000	41210	100	1	4224646	2345	2.79	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144902	N	N	0	N	N
75	20240417	150656	57	100.00	KOSPI	화학	N	N	N	N		N	55400	-300	5	-0.54	37194200	670	53.30	55700	55800	55400	72400	39000	55700	55513.73	27.10	9	56233	55966	55533	55266	54833	55750	55050	211	16700	5000	41210	100	1	4224646	2340	2.79	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.26	48700	20230908	13.76	59100	-6.26	20240213	49700	11.47	20240108	59100	-6.26	20240213	48700	13.76	20230908	0.00	N	092230	5000	211 억	1144902	N	N	0	N	N
76	20240417	140649	57	100.00	KOSPI	화학	N	N	N	N		N	55400	-300	5	-0.54	35587200	641	50.99	55700	55800	55400	72400	39000	55700	55518.25	27.10	6	56233	55966	55533	55266	54833	55750	55050	211	16700	5000	41210	100	1	4224646	2340	2.79	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.26	48700	20230908	13.76	59100	-6.26	20240213	49700	11.47	20240108	59100	-6.26	20240213	48700	13.76	20230908	0.00	N	092230	5000	211 억	1144902	N	N	0	N	N
77	20240417	130652	57	100.00	KOSPI	화학	N	N	N	N		N	55700	0	3	0.00	13910100	250	19.89	55700	55800	55400	72400	39000	55700	55640.40	27.10	3	56233	55966	55533	55266	54833	55750	55050	211	16700	5000	41210	100	1	4224646	2353	2.80	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144902	N	N	0	N	N
78	20240417	120653	57	100.00	KOSPI	화학	N	N	N	N		N	55700	0	3	0.00	13520300	243	19.33	55700	55800	55400	72400	39000	55700	55639.09	27.10	3	56233	55966	55533	55266	54833	55750	55050	211	16700	5000	41210	100	1	4224646	2353	2.80	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144902	N	N	0	N	N
79	20240417	110653	57	100.00	KOSPI	화학	N	N	N	N		N	55500	-200	5	-0.36	6726400	121	9.63	55700	55800	55400	72400	39000	55700	55590.08	27.10	0	56233	55966	55533	55266	54833	55750	55050	211	16700	5000	41210	100	1	4224646	2345	2.79	0.25	12	0.00	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144902	N	N	0	N	N
80	20240417	100649	57	100.00	KOSPI	화학	N	N	N	N		N	55700	0	3	0.00	6114500	110	8.75	55700	55800	55400	72400	39000	55700	55586.36	27.10	0	56233	55966	55533	55266	54833	55750	55050	211	16700	5000	41210	100	1	4224646	2353	2.80	0.25	12	0.00	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144902	N	N	0	N	N
81	20240417	090646	57	100.00	KOSPI	화학	N	N	N	N		N	55400	-300	5	-0.54	2394500	43	3.42	55700	55700	55400	72400	39000	55700	55686.05	27.10	0	56233	55966	55533	55266	54833	55750	55050	211	16700	5000	41210	100	1	4224646	2340	2.79	0.25	12	0.00	19882.00	224631.00	59100	20240213	-6.26	48700	20230908	13.76	59100	-6.26	20240213	49700	11.47	20240108	59100	-6.26	20240213	48700	13.76	20230908	0.00	N	092230	5000	211 억	1144902	N	N	0	N	N
82	20240416	160650	57	100.00	KOSPI	화학	N	N	N	N		N	55700	-400	5	-0.71	68812300	1244	67.24	55800	55800	55100	72900	39300	56100	55315.35	27.10	-68	56766	56432	55766	55432	54766	56600	55600	211	16800	5000	41510	100	1	4224646	2353	2.80	0.25	12	0.03	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144917	N	N	0	N	N
83	20240416	150648	57	100.00	KOSPI	화학	N	N	N	N		N	55200	-900	5	-1.60	63772000	1153	62.32	55800	55800	55100	72900	39300	56100	55309.63	27.10	-34	56766	56432	55766	55432	54766	56600	55600	211	16800	5000	41510	100	1	4224646	2332	2.78	0.25	12	0.03	19882.00	224631.00	59100	20240213	-6.60	48700	20230908	13.35	59100	-6.60	20240213	49700	11.07	20240108	59100	-6.60	20240213	48700	13.35	20230908	0.00	N	092230	5000	211 억	1144917	N	N	0	N	N
84	20240416	140648	57	100.00	KOSPI	화학	N	N	N	N		N	55200	-900	5	-1.60	60342400	1091	58.97	55800	55800	55100	72900	39300	56100	55309.26	27.10	-11	56766	56432	55766	55432	54766	56600	55600	211	16800	5000	41510	100	1	4224646	2332	2.78	0.25	12	0.03	19882.00	224631.00	59100	20240213	-6.60	48700	20230908	13.35	59100	-6.60	20240213	49700	11.07	20240108	59100	-6.60	20240213	48700	13.35	20230908	0.00	N	092230	5000	211 억	1144917	N	N	0	N	N
85	20240416	130648	57	100.00	KOSPI	화학	N	N	N	N		N	55300	-800	5	-1.43	55484100	1003	54.22	55800	55800	55100	72900	39300	56100	55318.15	27.10	47	56766	56432	55766	55432	54766	56600	55600	211	16800	5000	41510	100	1	4224646	2336	2.78	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.43	48700	20230908	13.55	59100	-6.43	20240213	49700	11.27	20240108	59100	-6.43	20240213	48700	13.55	20230908	0.00	N	092230	5000	211 억	1144917	N	N	0	N	N
86	20240416	120651	57	100.00	KOSPI	화학	N	N	N	N		N	55300	-800	5	-1.43	52282100	945	51.08	55800	55800	55100	72900	39300	56100	55324.97	27.10	44	56766	56432	55766	55432	54766	56600	55600	211	16800	5000	41510	100	1	4224646	2336	2.78	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.43	48700	20230908	13.55	59100	-6.43	20240213	49700	11.27	20240108	59100	-6.43	20240213	48700	13.55	20230908	0.00	N	092230	5000	211 억	1144917	N	N	0	N	N
87	20240416	110648	57	100.00	KOSPI	화학	N	N	N	N		N	55200	-900	5	-1.60	49740000	899	48.59	55800	55800	55100	72900	39300	56100	55328.14	27.10	41	56766	56432	55766	55432	54766	56600	55600	211	16800	5000	41510	100	1	4224646	2332	2.78	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.60	48700	20230908	13.35	59100	-6.60	20240213	49700	11.07	20240108	59100	-6.60	20240213	48700	13.35	20230908	0.00	N	092230	5000	211 억	1144917	N	N	0	N	N
88	20240416	100640	57	100.00	KOSPI	화학	N	N	N	N		N	55300	-800	5	-1.43	36664100	662	35.78	55800	55800	55100	72900	39300	56100	55383.84	27.10	41	56766	56432	55766	55432	54766	56600	55600	211	16800	5000	41510	100	1	4224646	2336	2.78	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.43	48700	20230908	13.55	59100	-6.43	20240213	49700	11.27	20240108	59100	-6.43	20240213	48700	13.55	20230908	0.00	N	092230	5000	211 억	1144917	N	N	0	N	N
89	20240416	090640	57	100.00	KOSPI	화학	N	N	N	N		N	55800	-300	5	-0.53	8481600	152	8.22	55800	55800	55800	72900	39300	56100	55800.00	27.10	0	56766	56432	55766	55432	54766	56600	55600	211	16800	5000	41510	100	1	4224646	2357	2.81	0.25	12	0.00	19882.00	224631.00	59100	20240213	-5.58	48700	20230908	14.58	59100	-5.58	20240213	49700	12.27	20240108	59100	-5.58	20240213	48700	14.58	20230908	0.00	N	092230	5000	211 억	1144917	N	N	0	N	N
90	20240415	160639	57	100.00	KOSPI	화학	N	N	N	N		N	56100	100	2	0.18	102564500	1847	122.97	55700	56100	55100	72800	39200	56000	55530.32	27.10	-54	57200	56600	56200	55600	55200	56400	55400	211	16800	5000	41440	100	1	4224646	2370	2.82	0.25	12	0.04	19882.00	224631.00	59100	20240213	-5.08	48700	20230908	15.20	59100	-5.08	20240213	49700	12.88	20240108	59100	-5.08	20240213	48700	15.20	20230908	0.00	N	092230	5000	211 억	1144821	N	N	0	N	N
91	20240415	150643	57	100.00	KOSPI	화학	N	N	N	N		N	55700	-300	5	-0.54	77383800	1396	92.94	55700	56000	55100	72800	39200	56000	55432.52	27.10	-58	57200	56600	56200	55600	55200	56400	55400	211	16800	5000	41440	100	1	4224646	2353	2.80	0.25	12	0.03	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144821	N	N	0	N	N
92	20240415	140637	57	100.00	KOSPI	화학	N	N	N	N		N	55400	-600	5	-1.07	50628200	915	60.92	55700	56000	55100	72800	39200	56000	55331.37	27.10	-66	57200	56600	56200	55600	55200	56400	55400	211	16800	5000	41440	100	1	4224646	2340	2.79	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.26	48700	20230908	13.76	59100	-6.26	20240213	49700	11.47	20240108	59100	-6.26	20240213	48700	13.76	20230908	0.00	N	092230	5000	211 억	1144821	N	N	0	N	N
93	20240415	130632	57	100.00	KOSPI	화학	N	N	N	N		N	55500	-500	5	-0.89	49518800	895	59.59	55700	56000	55100	72800	39200	56000	55328.27	27.10	-66	57200	56600	56200	55600	55200	56400	55400	211	16800	5000	41440	100	1	4224646	2345	2.79	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.00	N	092230	5000	211 억	1144821	N	N	0	N	N
94	20240415	120641	57	100.00	KOSPI	화학	N	N	N	N		N	55300	-700	5	-1.25	37289300	674	44.87	55700	56000	55100	72800	39200	56000	55325.37	27.10	-103	57200	56600	56200	55600	55200	56400	55400	211	16800	5000	41440	100	1	4224646	2336	2.78	0.25	12	0.02	19882.00	224631.00	59100	20240213	-6.43	48700	20230908	13.55	59100	-6.43	20240213	49700	11.27	20240108	59100	-6.43	20240213	48700	13.55	20230908	0.00	N	092230	5000	211 억	1144821	N	N	0	N	N
95	20240415	110641	57	100.00	KOSPI	화학	N	N	N	N		N	55200	-800	5	-1.43	34471900	623	41.48	55700	56000	55100	72800	39200	56000	55332.10	27.10	-69	57200	56600	56200	55600	55200	56400	55400	211	16800	5000	41440	100	1	4224646	2332	2.78	0.25	12	0.01	19882.00	224631.00	59100	20240213	-6.60	48700	20230908	13.35	59100	-6.60	20240213	49700	11.07	20240108	59100	-6.60	20240213	48700	13.35	20230908	0.00	N	092230	5000	211 억	1144821	N	N	0	N	N
96	20240415	100637	57	100.00	KOSPI	화학	N	N	N	N		N	55300	-700	5	-1.25	20361000	367	24.43	55700	56000	55100	72800	39200	56000	55479.56	27.10	-28	57200	56600	56200	55600	55200	56400	55400	211	16800	5000	41440	100	1	4224646	2336	2.78	0.25	12	0.01	19882.00	224631.00	59100	20240213	-6.43	48700	20230908	13.55	59100	-6.43	20240213	49700	11.27	20240108	59100	-6.43	20240213	48700	13.55	20230908	0.00	N	092230	5000	211 억	1144821	N	N	0	N	N
97	20240415	090642	57	100.00	KOSPI	화학	N	N	N	N		N	55700	-300	5	-0.54	1114000	20	1.33	55700	55700	55700	72800	39200	56000	55700.00	27.10	1	57200	56600	56200	55600	55200	56400	55400	211	16800	5000	41440	100	1	4224646	2353	2.80	0.25	12	0.00	19882.00	224631.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.00	N	092230	5000	211 억	1144821	N	N	0	N	N
98	20240412	160637	57	100.00	KOSPI	화학	N	N	N	N		N	56000	-400	5	-0.71	84146400	1500	178.15	56800	56800	55800	73300	39500	56400	56097.60	27.10	-250	57266	56832	56266	55832	55266	57050	56050	211	16900	5000	41730	100	1	4224646	2366	2.82	0.25	12	0.04	19882.00	224631.00	59100	20240213	-5.25	48700	20230908	14.99	59100	-5.25	20240213	49700	12.68	20240108	59100	-5.25	20240213	48700	14.99	20230908	0.00	N	092230	5000	211 억	1144683	N	N	0	N	N
99	20240412	150639	57	100.00	KOSPI	화학	N	N	N	N		N	55900	-500	5	-0.89	81405000	1451	172.33	56800	56800	55800	73300	39500	56400	56102.69	27.10	-238	57266	56832	56266	55832	55266	57050	56050	211	16900	5000	41730	100	1	4224646	2362	2.81	0.25	12	0.03	19882.00	224631.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.00	N	092230	5000	211 억	1144683	N	N	0	N	N
100	20240412	140636	57	100.00	KOSPI	화학	N	N	N	N		N	55900	-500	5	-0.89	74591500	1329	157.84	56800	56800	55900	73300	39500	56400	56126.03	27.10	-185	57266	56832	56266	55832	55266	57050	56050	211	16900	5000	41730	100	1	4224646	2362	2.81	0.25	12	0.03	19882.00	224631.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.00	N	092230	5000	211 억	1144683	N	N	0	N	N
101	20240412	130631	57	100.00	KOSPI	화학	N	N	N	N		N	56100	-300	5	-0.53	52846900	941	111.76	56800	56800	56000	73300	39500	56400	56160.36	27.10	-154	57266	56832	56266	55832	55266	57050	56050	211	16900	5000	41730	100	1	4224646	2370	2.82	0.25	12	0.02	19882.00	224631.00	59100	20240213	-5.08	48700	20230908	15.20	59100	-5.08	20240213	49700	12.88	20240108	59100	-5.08	20240213	48700	15.20	20230908	0.00	N	092230	5000	211 억	1144683	N	N	0	N	N
102	20240412	120637	57	100.00	KOSPI	화학	N	N	N	N		N	56100	-300	5	-0.53	45828800	816	96.91	56800	56800	56000	73300	39500	56400	56162.75	27.10	-87	57266	56832	56266	55832	55266	57050	56050	211	16900	5000	41730	100	1	4224646	2370	2.82	0.25	12	0.02	19882.00	224631.00	59100	20240213	-5.08	48700	20230908	15.20	59100	-5.08	20240213	49700	12.88	20240108	59100	-5.08	20240213	48700	15.20	20230908	0.00	N	092230	5000	211 억	1144683	N	N	0	N	N
103	20240412	110633	57	100.00	KOSPI	화학	N	N	N	N		N	56100	-300	5	-0.53	38921600	693	82.30	56800	56800	56000	73300	39500	56400	56163.92	27.10	-67	57266	56832	56266	55832	55266	57050	56050	211	16900	5000	41730	100	1	4224646	2370	2.82	0.25	12	0.02	19882.00	224631.00	59100	20240213	-5.08	48700	20230908	15.20	59100	-5.08	20240213	49700	12.88	20240108	59100	-5.08	20240213	48700	15.20	20230908	0.00	N	092230	5000	211 억	1144683	N	N	0	N	N
104	20240412	100634	57	100.00	KOSPI	화학	N	N	N	N		N	56300	-100	5	-0.18	18259100	325	38.60	56800	56800	56000	73300	39500	56400	56181.85	27.10	-27	57266	56832	56266	55832	55266	57050	56050	211	16900	5000	41730	100	1	4224646	2378	2.83	0.25	12	0.01	19882.00	224631.00	59100	20240213	-4.74	48700	20230908	15.61	59100	-4.74	20240213	49700	13.28	20240108	59100	-4.74	20240213	48700	15.61	20230908	0.00	N	092230	5000	211 억	1144683	N	N	0	N	N
105	20240412	090633	57	100.00	KOSPI	화학	N	N	N	N		N	56800	400	2	0.71	170400	3	0.36	56800	56800	56800	73300	39500	56400	56800.00	27.10	0	57266	56832	56266	55832	55266	57050	56050	211	16900	5000	41730	100	1	4224646	2400	2.86	0.25	12	0.00	19882.00	224631.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.00	N	092230	5000	211 억	1144683	N	N	0	N	N
106	20240411	160629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56400	-300	5	-0.53	47275900	842	32.29	56200	56700	55700	73700	39700	56700	56147.15	27.09	44	57633	57166	56833	56366	56033	57000	56200	211	17000	5000	41950	100	1	4224646	2383	2.84	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.57	48700	20230908	15.81	59100	-4.57	20240213	49700	13.48	20240108	59100	-4.57	20240213	48700	15.81	20230908	0.00	N	092230	5000	211 억	1144638	N	N	19	N	N
107	20240411	150636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56400	-300	5	-0.53	40227500	717	27.49	56200	56700	55700	73700	39700	56700	56105.30	27.09	44	57633	57166	56833	56366	56033	57000	56200	211	17000	5000	41950	100	1	4224646	2383	2.84	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.57	48700	20230908	15.81	59100	-4.57	20240213	49700	13.48	20240108	59100	-4.57	20240213	48700	15.81	20230908	0.00	N	092230	5000	211 억	1144638	N	N	19	N	N
108	20240411	140632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56300	-400	5	-0.71	39889500	711	27.26	56200	56700	55700	73700	39700	56700	56103.38	27.09	44	57633	57166	56833	56366	56033	57000	56200	211	17000	5000	41950	100	1	4224646	2378	2.83	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.74	48700	20230908	15.61	59100	-4.74	20240213	49700	13.28	20240108	59100	-4.74	20240213	48700	15.61	20230908	0.00	N	092230	5000	211 억	1144638	N	N	19	N	N
109	20240411	130625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56400	-300	5	-0.53	38819400	692	26.53	56200	56700	55700	73700	39700	56700	56097.40	27.09	43	57633	57166	56833	56366	56033	57000	56200	211	17000	5000	41950	100	1	4224646	2383	2.84	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.57	48700	20230908	15.81	59100	-4.57	20240213	49700	13.48	20240108	59100	-4.57	20240213	48700	15.81	20230908	0.00	N	092230	5000	211 억	1144638	N	N	19	N	N
110	20240411	120634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56400	-300	5	-0.53	37917000	676	25.92	56200	56700	55700	73700	39700	56700	56090.24	27.09	43	57633	57166	56833	56366	56033	57000	56200	211	17000	5000	41950	100	1	4224646	2383	2.84	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.57	48700	20230908	15.81	59100	-4.57	20240213	49700	13.48	20240108	59100	-4.57	20240213	48700	15.81	20230908	0.00	N	092230	5000	211 억	1144638	N	N	19	N	N
111	20240411	110627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56400	-300	5	-0.53	35889300	640	24.54	56200	56700	55700	73700	39700	56700	56077.03	27.09	43	57633	57166	56833	56366	56033	57000	56200	211	17000	5000	41950	100	1	4224646	2383	2.84	0.25	12	0.02	19882.00	224631.00	59100	20240213	-4.57	48700	20230908	15.81	59100	-4.57	20240213	49700	13.48	20240108	59100	-4.57	20240213	48700	15.81	20230908	0.00	N	092230	5000	211 억	1144638	N	N	19	N	N
112	20240411	100635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56200	-500	5	-0.88	29749600	531	20.36	56200	56700	55700	73700	39700	56700	56025.61	27.09	43	57633	57166	56833	56366	56033	57000	56200	211	17000	5000	41950	100	1	4224646	2374	2.83	0.25	12	0.01	19882.00	224631.00	59100	20240213	-4.91	48700	20230908	15.40	59100	-4.91	20240213	49700	13.08	20240108	59100	-4.91	20240213	48700	15.40	20230908	0.00	N	092230	5000	211 억	1144638	N	N	19	N	N
113	20240411	090630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	-800	5	-1.41	12259500	219	8.40	56200	56700	55700	73700	39700	56700	55979.45	27.09	29	57633	57166	56833	56366	56033	57000	56200	211	17000	5000	41950	100	1	4224646	2362	2.81	0.25	12	0.01	19882.00	224631.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.00	N	092230	5000	211 억	1144638	N	N	19	N	N
114	20240409	160621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-600	5	-1.05	147948000	2608	109.63	57000	57300	56500	74400	40200	57300	56728.53	27.09	-195	58433	57866	57433	56866	56433	57650	56650	211	17100	5000	42400	100	1	4224646	2395	2.85	0.25	12	0.06	19882.00	224631.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.00	N	092230	5000	211 억	1144509	N	N	19	N	N
115	20240409	150626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56600	-700	5	-1.22	144197200	2542	106.85	57000	57300	56500	74400	40200	57300	56725.89	27.09	-195	58433	57866	57433	56866	56433	57650	56650	211	17100	5000	42400	100	1	4224646	2391	2.85	0.25	12	0.06	19882.00	224631.00	59100	20240213	-4.23	48700	20230908	16.22	59100	-4.23	20240213	49700	13.88	20240108	59100	-4.23	20240213	48700	16.22	20230908	0.00	N	092230	5000	211 억	1144509	N	N	0	N	N
116	20240409	140630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-600	5	-1.05	139496500	2459	103.36	57000	57300	56500	74400	40200	57300	56728.95	27.09	-189	58433	57866	57433	56866	56433	57650	56650	211	17100	5000	42400	100	1	4224646	2395	2.85	0.25	12	0.06	19882.00	224631.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.00	N	092230	5000	211 억	1144509	N	N	0	N	N
117	20240409	130623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56600	-700	5	-1.22	132251300	2331	97.98	57000	57300	56500	74400	40200	57300	56735.86	27.09	-145	58433	57866	57433	56866	56433	57650	56650	211	17100	5000	42400	100	1	4224646	2391	2.85	0.25	12	0.06	19882.00	224631.00	59100	20240213	-4.23	48700	20230908	16.22	59100	-4.23	20240213	49700	13.88	20240108	59100	-4.23	20240213	48700	16.22	20230908	0.00	N	092230	5000	211 억	1144509	N	N	0	N	N
118	20240409	120626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56600	-700	5	-1.22	127099400	2240	94.16	57000	57300	56500	74400	40200	57300	56740.80	27.09	-67	58433	57866	57433	56866	56433	57650	56650	211	17100	5000	42400	100	1	4224646	2391	2.85	0.25	12	0.05	19882.00	224631.00	59100	20240213	-4.23	48700	20230908	16.22	59100	-4.23	20240213	49700	13.88	20240108	59100	-4.23	20240213	48700	16.22	20230908	0.00	N	092230	5000	211 억	1144509	N	N	0	N	N
119	20240409	110625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56600	-700	5	-1.22	114193600	2012	84.57	57000	57300	56500	74400	40200	57300	56756.26	27.09	17	58433	57866	57433	56866	56433	57650	56650	211	17100	5000	42400	100	1	4224646	2391	2.85	0.25	12	0.05	19882.00	224631.00	59100	20240213	-4.23	48700	20230908	16.22	59100	-4.23	20240213	49700	13.88	20240108	59100	-4.23	20240213	48700	16.22	20230908	0.00	N	092230	5000	211 억	1144509	N	N	0	N	N
120	20240409	100620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	-300	5	-0.52	26360600	462	19.42	57000	57300	57000	74400	40200	57300	57057.58	27.09	0	58433	57866	57433	56866	56433	57650	56650	211	17100	5000	42400	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.00	N	092230	5000	211 억	1144509	N	N	0	N	N
121	20240409	090631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	-300	5	-0.52	627000	11	0.46	57000	57000	57000	74400	40200	57300	57000.00	27.09	0	58433	57866	57433	56866	56433	57650	56650	211	17100	5000	42400	100	1	4224646	2408	2.87	0.25	12	0.00	19882.00	224631.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.00	N	092230	5000	211 억	1144509	N	N	0	N	N
122	20240408	160618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57300	-400	5	-0.69	136405000	2379	119.97	57700	58000	57000	75000	40400	57700	57337.12	27.09	-158	58766	58232	57666	57132	56566	58500	57400	211	17300	5000	42690	100	1	4224646	2421	2.88	0.26	12	0.06	19882.00	224631.00	59100	20240213	-3.05	48700	20230908	17.66	59100	-3.05	20240213	49700	15.29	20240108	59100	-3.05	20240213	48700	17.66	20230908	0.00	N	092230	5000	211 억	1144301	N	N	51	N	N
123	20240408	150623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	-600	5	-1.04	124091300	2164	109.13	57700	58000	57100	75000	40400	57700	57343.48	27.09	-121	58766	58232	57666	57132	56566	58500	57400	211	17300	5000	42690	100	1	4224646	2412	2.87	0.25	12	0.05	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1144301	N	N	51	N	N
124	20240408	140625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	-600	5	-1.04	110545800	1927	97.18	57700	58000	57100	75000	40400	57700	57366.79	27.09	-111	58766	58232	57666	57132	56566	58500	57400	211	17300	5000	42690	100	1	4224646	2412	2.87	0.25	12	0.05	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1144301	N	N	51	N	N
125	20240408	130622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	-500	5	-0.87	89862300	1565	78.92	57700	58000	57100	75000	40400	57700	57420.00	27.09	82	58766	58232	57666	57132	56566	58500	57400	211	17300	5000	42690	100	1	4224646	2416	2.88	0.25	12	0.04	19882.00	224631.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.00	N	092230	5000	211 억	1144301	N	N	51	N	N
126	20240408	120623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	-500	5	-0.87	63433000	1103	55.62	57700	58000	57200	75000	40400	57700	57509.52	27.09	74	58766	58232	57666	57132	56566	58500	57400	211	17300	5000	42690	100	1	4224646	2416	2.88	0.25	12	0.03	19882.00	224631.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.00	N	092230	5000	211 억	1144301	N	N	51	N	N
127	20240408	110626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57400	-300	5	-0.52	35016500	607	30.61	57700	58000	57400	75000	40400	57700	57687.81	27.09	44	58766	58232	57666	57132	56566	58500	57400	211	17300	5000	42690	100	1	4224646	2425	2.89	0.26	12	0.01	19882.00	224631.00	59100	20240213	-2.88	48700	20230908	17.86	59100	-2.88	20240213	49700	15.49	20240108	59100	-2.88	20240213	48700	17.86	20230908	0.00	N	092230	5000	211 억	1144301	N	N	51	N	N
128	20240408	100618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57800	100	2	0.17	17106700	296	14.93	57700	58000	57500	75000	40400	57700	57792.91	27.09	22	58766	58232	57666	57132	56566	58500	57400	211	17300	5000	42690	100	1	4224646	2442	2.91	0.26	12	0.01	19882.00	224631.00	59100	20240213	-2.20	48700	20230908	18.69	59100	-2.20	20240213	49700	16.30	20240108	59100	-2.20	20240213	48700	18.69	20230908	0.00	N	092230	5000	211 억	1144301	N	N	51	N	N
129	20240408	090625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	0	3	0.00	115400	2	0.10	57700	57700	57700	75000	40400	57700	57700.00	27.09	1	58766	58232	57666	57132	56566	58500	57400	211	17300	5000	42690	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	59100	20240213	-2.37	48700	20230908	18.48	59100	-2.37	20240213	49700	16.10	20240108	59100	-2.37	20240213	48700	18.48	20230908	0.00	N	092230	5000	211 억	1144301	N	N	51	N	N
130	20240405	160624	57	100.00	KOSPI	화학	N	N	N	N		N	57700	200	2	0.35	114761500	1983	205.49	57500	58200	57100	74700	40300	57500	57872.67	27.07	178	57833	57666	57333	57166	56833	57750	57250	211	17200	5000	42550	100	1	4224646	2438	2.90	0.26	12	0.05	19882.00	224631.00	59100	20240213	-2.37	48700	20230908	18.48	59100	-2.37	20240213	49700	16.10	20240108	59100	-2.37	20240213	48700	18.48	20230908	0.00	N	092230	5000	211 억	1143520	N	N	51	N	N
131	20240405	150621	57	100.00	KOSPI	화학	N	N	N	N		N	57900	400	2	0.70	98477500	1701	176.27	57500	58200	57100	74700	40300	57500	57893.89	27.07	143	57833	57666	57333	57166	56833	57750	57250	211	17200	5000	42550	100	1	4224646	2446	2.91	0.26	12	0.04	19882.00	224631.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.00	N	092230	5000	211 억	1143520	N	N	1	N	N
132	20240405	140620	57	100.00	KOSPI	화학	N	N	N	N		N	57900	400	2	0.70	78906600	1363	141.24	57500	58200	57100	74700	40300	57500	57891.86	27.07	142	57833	57666	57333	57166	56833	57750	57250	211	17200	5000	42550	100	1	4224646	2446	2.91	0.26	12	0.03	19882.00	224631.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.00	N	092230	5000	211 억	1143520	N	N	1	N	N
133	20240405	130618	57	100.00	KOSPI	화학	N	N	N	N		N	57800	300	2	0.52	77748900	1343	139.17	57500	58200	57100	74700	40300	57500	57891.96	27.07	142	57833	57666	57333	57166	56833	57750	57250	211	17200	5000	42550	100	1	4224646	2442	2.91	0.26	12	0.03	19882.00	224631.00	59100	20240213	-2.20	48700	20230908	18.69	59100	-2.20	20240213	49700	16.30	20240108	59100	-2.20	20240213	48700	18.69	20230908	0.00	N	092230	5000	211 억	1143520	N	N	1	N	N
134	20240405	120619	57	100.00	KOSPI	화학	N	N	N	N		N	58000	500	2	0.87	61751600	1067	110.57	57500	58200	57100	74700	40300	57500	57874.04	27.07	105	57833	57666	57333	57166	56833	57750	57250	211	17200	5000	42550	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.00	N	092230	5000	211 억	1143520	N	N	1	N	N
135	20240405	110623	57	100.00	KOSPI	화학	N	N	N	N		N	57900	400	2	0.70	30136300	522	54.09	57500	57900	57100	74700	40300	57500	57732.38	27.07	80	57833	57666	57333	57166	56833	57750	57250	211	17200	5000	42550	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.00	N	092230	5000	211 억	1143520	N	N	1	N	N
136	20240405	100532	57	100.00	KOSPI	화학	N	N	N	N		N	57900	400	2	0.70	22494300	390	40.41	57500	57900	57100	74700	40300	57500	57677.69	27.07	32	57833	57666	57333	57166	56833	57750	57250	211	17200	5000	42550	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.00	N	092230	5000	211 억	1143520	N	N	1	N	N
137	20240405	090612	57	100.00	KOSPI	화학	N	N	N	N		N	57100	-400	5	-0.70	1948800	34	3.52	57500	57500	57100	74700	40300	57500	57317.65	27.07	8	57833	57666	57333	57166	56833	57750	57250	211	17200	5000	42550	100	1	4224646	2412	2.87	0.25	12	0.00	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1143520	N	N	1	N	N
138	20240404	160612	57	100.00	KOSPI	화학	N	N	N	N		N	57500	400	2	0.70	55248900	964	26.72	57100	57500	57000	74200	40000	57100	57312.14	27.05	42	58166	57632	57366	56832	56566	57500	56700	211	17100	5000	42250	100	1	4224646	2429	2.89	0.26	12	0.02	19882.00	224631.00	59100	20240213	-2.71	48700	20230908	18.07	59100	-2.71	20240213	49700	15.69	20240108	59100	-2.71	20240213	48700	18.07	20230908	0.00	N	092230	5000	211 억	1142880	N	N	1	N	N
139	20240404	150610	57	100.00	KOSPI	화학	N	N	N	N		N	57400	300	2	0.53	42270600	738	20.45	57100	57500	57000	74200	40000	57100	57277.24	27.05	37	58166	57632	57366	56832	56566	57500	56700	211	17100	5000	42250	100	1	4224646	2425	2.89	0.26	12	0.02	19882.00	224631.00	59100	20240213	-2.88	48700	20230908	17.86	59100	-2.88	20240213	49700	15.49	20240108	59100	-2.88	20240213	48700	17.86	20230908	0.00	N	092230	5000	211 억	1142880	N	N	2	N	N
140	20240404	140612	57	100.00	KOSPI	화학	N	N	N	N		N	57400	300	2	0.53	36301500	634	17.57	57100	57500	57000	74200	40000	57100	57257.89	27.05	32	58166	57632	57366	56832	56566	57500	56700	211	17100	5000	42250	100	1	4224646	2425	2.89	0.26	12	0.02	19882.00	224631.00	59100	20240213	-2.88	48700	20230908	17.86	59100	-2.88	20240213	49700	15.49	20240108	59100	-2.88	20240213	48700	17.86	20230908	0.00	N	092230	5000	211 억	1142880	N	N	2	N	N
141	20240404	130605	57	100.00	KOSPI	화학	N	N	N	N		N	57300	200	2	0.35	22888800	400	11.09	57100	57500	57000	74200	40000	57100	57222.00	27.05	29	58166	57632	57366	56832	56566	57500	56700	211	17100	5000	42250	100	1	4224646	2421	2.88	0.26	12	0.01	19882.00	224631.00	59100	20240213	-3.05	48700	20230908	17.66	59100	-3.05	20240213	49700	15.29	20240108	59100	-3.05	20240213	48700	17.66	20230908	0.00	N	092230	5000	211 억	1142880	N	N	2	N	N
142	20240404	120609	57	100.00	KOSPI	화학	N	N	N	N		N	57300	200	2	0.35	14710900	257	7.12	57100	57500	57000	74200	40000	57100	57240.86	27.05	29	58166	57632	57366	56832	56566	57500	56700	211	17100	5000	42250	100	1	4224646	2421	2.88	0.26	12	0.01	19882.00	224631.00	59100	20240213	-3.05	48700	20230908	17.66	59100	-3.05	20240213	49700	15.29	20240108	59100	-3.05	20240213	48700	17.66	20230908	0.00	N	092230	5000	211 억	1142880	N	N	2	N	N
143	20240404	110611	57	100.00	KOSPI	화학	N	N	N	N		N	57200	100	2	0.18	14252500	249	6.90	57100	57500	57000	74200	40000	57100	57238.96	27.05	29	58166	57632	57366	56832	56566	57500	56700	211	17100	5000	42250	100	1	4224646	2416	2.88	0.25	12	0.01	19882.00	224631.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.00	N	092230	5000	211 억	1142880	N	N	2	N	N
144	20240404	100611	57	100.00	KOSPI	화학	N	N	N	N		N	57300	200	2	0.35	6300300	110	3.05	57100	57500	57100	74200	40000	57100	57275.45	27.05	19	58166	57632	57366	56832	56566	57500	56700	211	17100	5000	42250	100	1	4224646	2421	2.88	0.26	12	0.00	19882.00	224631.00	59100	20240213	-3.05	48700	20230908	17.66	59100	-3.05	20240213	49700	15.29	20240108	59100	-3.05	20240213	48700	17.66	20230908	0.00	N	092230	5000	211 억	1142880	N	N	2	N	N
145	20240404	090610	57	100.00	KOSPI	화학	N	N	N	N		N	57100	0	3	0.00	285500	5	0.14	57100	57100	57100	74200	40000	57100	57100.00	27.05	-1	58166	57632	57366	56832	56566	57500	56700	211	17100	5000	42250	100	1	4224646	2412	2.87	0.25	12	0.00	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1142880	N	N	2	N	N
146	20240403	160610	57	100.00	KOSPI	화학	N	N	N	N		N	57100	-1100	5	-1.89	206873100	3608	243.78	57900	57900	57100	75600	40800	58200	57337.33	27.03	282	58533	58366	58133	57966	57733	58450	58050	211	17400	5000	43060	100	1	4224646	2412	2.87	0.25	12	0.09	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1142004	N	N	2	N	N
147	20240403	150608	57	100.00	KOSPI	화학	N	N	N	N		N	57300	-900	5	-1.55	185908800	3241	218.99	57900	57900	57100	75600	40800	58200	57361.56	27.03	282	58533	58366	58133	57966	57733	58450	58050	211	17400	5000	43060	100	1	4224646	2421	2.88	0.26	12	0.08	19882.00	224631.00	59100	20240213	-3.05	48700	20230908	17.66	59100	-3.05	20240213	49700	15.29	20240108	59100	-3.05	20240213	48700	17.66	20230908	0.00	N	092230	5000	211 억	1142004	N	N	9	N	N
148	20240403	140604	57	100.00	KOSPI	화학	N	N	N	N		N	57100	-1100	5	-1.89	180342600	3144	212.43	57900	57900	57100	75600	40800	58200	57360.88	27.03	282	58533	58366	58133	57966	57733	58450	58050	211	17400	5000	43060	100	1	4224646	2412	2.87	0.25	12	0.07	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1142004	N	N	9	N	N
149	20240403	130605	57	100.00	KOSPI	화학	N	N	N	N		N	57100	-1100	5	-1.89	154190800	2686	181.49	57900	57900	57100	75600	40800	58200	57405.36	27.03	263	58533	58366	58133	57966	57733	58450	58050	211	17400	5000	43060	100	1	4224646	2412	2.87	0.25	12	0.06	19882.00	224631.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.00	N	092230	5000	211 억	1142004	N	N	9	N	N
150	20240403	120604	57	100.00	KOSPI	화학	N	N	N	N		N	57400	-800	5	-1.37	106946900	1861	125.74	57900	57900	57200	75600	40800	58200	57467.44	27.03	260	58533	58366	58133	57966	57733	58450	58050	211	17400	5000	43060	100	1	4224646	2425	2.89	0.26	12	0.04	19882.00	224631.00	59100	20240213	-2.88	48700	20230908	17.86	59100	-2.88	20240213	49700	15.49	20240108	59100	-2.88	20240213	48700	17.86	20230908	0.00	N	092230	5000	211 억	1142004	N	N	9	N	N
151	20240403	110605	57	100.00	KOSPI	화학	N	N	N	N		N	57500	-700	5	-1.20	97186200	1691	114.26	57900	57900	57200	75600	40800	58200	57472.62	27.03	260	58533	58366	58133	57966	57733	58450	58050	211	17400	5000	43060	100	1	4224646	2429	2.89	0.26	12	0.04	19882.00	224631.00	59100	20240213	-2.71	48700	20230908	18.07	59100	-2.71	20240213	49700	15.69	20240108	59100	-2.71	20240213	48700	18.07	20230908	0.00	N	092230	5000	211 억	1142004	N	N	9	N	N
152	20240403	100606	57	100.00	KOSPI	화학	N	N	N	N		N	57400	-800	5	-1.37	87611900	1524	102.97	57900	57900	57200	75600	40800	58200	57488.12	27.03	256	58533	58366	58133	57966	57733	58450	58050	211	17400	5000	43060	100	1	4224646	2425	2.89	0.26	12	0.04	19882.00	224631.00	59100	20240213	-2.88	48700	20230908	17.86	59100	-2.88	20240213	49700	15.49	20240108	59100	-2.88	20240213	48700	17.86	20230908	0.00	N	092230	5000	211 억	1142004	N	N	9	N	N
153	20240403	090606	57	100.00	KOSPI	화학	N	N	N	N		N	57500	-700	5	-1.20	20399100	354	23.92	57900	57900	57500	75600	40800	58200	57624.58	27.03	69	58533	58366	58133	57966	57733	58450	58050	211	17400	5000	43060	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	59100	20240213	-2.71	48700	20230908	18.07	59100	-2.71	20240213	49700	15.69	20240108	59100	-2.71	20240213	48700	18.07	20230908	0.00	N	092230	5000	211 억	1142004	N	N	9	N	N
154	20240402	160555	57	100.00	KOSPI	화학	N	N	N	N		N	58200	200	2	0.34	85910900	1480	87.99	57900	58300	57900	75400	40600	58000	58047.91	27.02	157	58400	58200	58000	57800	57600	58100	57700	211	17400	5000	42920	100	1	4224646	2459	2.93	0.26	12	0.04	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1141337	N	N	9	N	N
155	20240402	150603	57	100.00	KOSPI	화학	N	N	N	N		N	58200	200	2	0.34	81718900	1408	83.71	57900	58300	57900	75400	40600	58000	58038.99	27.02	171	58400	58200	58000	57800	57600	58100	57700	211	17400	5000	42920	100	1	4224646	2459	2.93	0.26	12	0.03	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1141337	N	N	0	N	N
156	20240402	140604	57	100.00	KOSPI	화학	N	N	N	N		N	57900	-100	5	-0.17	65351400	1126	66.94	57900	58300	57900	75400	40600	58000	58038.54	27.02	150	58400	58200	58000	57800	57600	58100	57700	211	17400	5000	42920	100	1	4224646	2446	2.91	0.26	12	0.03	19882.00	224631.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.01	N	092230	5000	211 억	1141337	N	N	0	N	N
157	20240402	130556	57	100.00	KOSPI	화학	N	N	N	N		N	58100	100	2	0.17	51381700	885	52.62	57900	58300	57900	75400	40600	58000	58058.42	27.02	135	58400	58200	58000	57800	57600	58100	57700	211	17400	5000	42920	100	1	4224646	2455	2.92	0.26	12	0.02	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.01	N	092230	5000	211 억	1141337	N	N	0	N	N
158	20240402	120552	57	100.00	KOSPI	화학	N	N	N	N		N	58200	200	2	0.34	38670300	666	39.60	57900	58300	57900	75400	40600	58000	58063.51	27.02	135	58400	58200	58000	57800	57600	58100	57700	211	17400	5000	42920	100	1	4224646	2459	2.93	0.26	12	0.02	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1141337	N	N	0	N	N
159	20240402	110557	57	100.00	KOSPI	화학	N	N	N	N		N	58000	0	3	0.00	25003300	431	25.62	57900	58300	57900	75400	40600	58000	58012.30	27.02	135	58400	58200	58000	57800	57600	58100	57700	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1141337	N	N	0	N	N
160	20240402	100557	57	100.00	KOSPI	화학	N	N	N	N		N	58000	0	3	0.00	19023400	328	19.50	57900	58300	57900	75400	40600	58000	57998.17	27.02	99	58400	58200	58000	57800	57600	58100	57700	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1141337	N	N	0	N	N
161	20240402	090559	57	100.00	KOSPI	화학	N	N	N	N		N	57900	-100	5	-0.17	1910700	33	1.96	57900	57900	57900	75400	40600	58000	57900.00	27.02	1	58400	58200	58000	57800	57600	58100	57700	211	17400	5000	42920	100	1	4224646	2446	2.91	0.26	12	0.00	19882.00	224631.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.01	N	092230	5000	211 억	1141337	N	N	0	N	N
162	20240401	160555	57	100.00	KOSPI	화학	N	N	N	N		N	58000	-100	5	-0.17	97474700	1682	126.18	58100	58200	57800	75500	40700	58100	57951.66	27.02	34	58633	58366	58233	57966	57833	58300	57900	211	17400	5000	42990	100	1	4224646	2450	2.92	0.26	12	0.04	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1141357	N	N	0	N	N
163	20240401	150557	57	100.00	KOSPI	화학	N	N	N	N		N	58000	-100	5	-0.17	73290400	1265	94.90	58100	58200	57800	75500	40700	58100	57937.08	27.02	-29	58633	58366	58233	57966	57833	58300	57900	211	17400	5000	42990	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1141357	N	N	0	N	N
164	20240401	140553	57	100.00	KOSPI	화학	N	N	N	N		N	58000	-100	5	-0.17	63791700	1101	82.60	58100	58200	57800	75500	40700	58100	57939.78	27.02	41	58633	58366	58233	57966	57833	58300	57900	211	17400	5000	42990	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1141357	N	N	0	N	N
165	20240401	130551	57	100.00	KOSPI	화학	N	N	N	N		N	58000	-100	5	-0.17	53773900	928	69.62	58100	58200	57800	75500	40700	58100	57946.01	27.02	32	58633	58366	58233	57966	57833	58300	57900	211	17400	5000	42990	100	1	4224646	2450	2.92	0.26	12	0.02	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1141357	N	N	0	N	N
166	20240401	120557	57	100.00	KOSPI	화학	N	N	N	N		N	58100	0	3	0.00	44969100	776	58.21	58100	58200	57800	75500	40700	58100	57949.87	27.02	23	58633	58366	58233	57966	57833	58300	57900	211	17400	5000	42990	100	1	4224646	2455	2.92	0.26	12	0.02	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.01	N	092230	5000	211 억	1141357	N	N	0	N	N
167	20240401	110555	57	100.00	KOSPI	화학	N	N	N	N		N	58200	100	2	0.17	43808200	756	56.71	58100	58200	57800	75500	40700	58100	57947.35	27.02	14	58633	58366	58233	57966	57833	58300	57900	211	17400	5000	42990	100	1	4224646	2459	2.93	0.26	12	0.02	19882.00	224631.00	59100	20240213	-1.52	48700	20230908	19.51	59100	-1.52	20240213	49700	17.10	20240108	59100	-1.52	20240213	48700	19.51	20230908	0.01	N	092230	5000	211 억	1141357	N	N	0	N	N
168	20240401	100552	57	100.00	KOSPI	화학	N	N	N	N		N	58000	-100	5	-0.17	32554400	562	42.16	58100	58200	57800	75500	40700	58100	57925.98	27.02	5	58633	58366	58233	57966	57833	58300	57900	211	17400	5000	42990	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1141357	N	N	0	N	N
169	20240401	090553	57	100.00	KOSPI	화학	N	N	N	N		N	58100	0	3	0.00	639100	11	0.83	58100	58100	58100	75500	40700	58100	58100.00	27.02	0	58633	58366	58233	57966	57833	58300	57900	211	17400	5000	42990	100	1	4224646	2455	2.92	0.26	12	0.00	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.01	N	092230	5000	211 억	1141357	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History