KissMeData/004430/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160200	57	100.00	KOSPI		화학	N	N	N	N		N	14400	640	2	4.65	3988853400	278608	319.16	13760	14620	13650	17880	9640	13760	14317.09	16.80	20258	14140	13950	13610	13420	13080	14045	13515	120	4120	500	9630	10	1	24000000	3456	9.92	0.49	12	1.16	1452.00	29400.00	21700	20230613	-33.64	13240	20240426	8.76	16670	-13.62	20240102	13240	8.76	20240426	21700	-33.64	20230613	13240	8.76	20240426	2.63	N	004430	500	120 억	4031234	N	N	750	N	N
3	20240430	150200	57	100.00	KOSPI		화학	N	N	N	N		N	14370	610	2	4.43	3846140840	268683	307.79	13760	14620	13650	17880	9640	13760	14314.80	16.80	21708	14140	13950	13610	13420	13080	14045	13515	120	4120	500	9630	10	1	24000000	3449	9.90	0.49	12	1.12	1452.00	29400.00	21700	20230613	-33.78	13240	20240426	8.53	16670	-13.80	20240102	13240	8.53	20240426	21700	-33.78	20230613	13240	8.53	20240426	2.63	N	004430	500	120 억	4031234	N	N	0	N	N
4	20240430	140200	57	100.00	KOSPI		화학	N	N	N	N		N	14430	670	2	4.87	3651694140	255173	292.31	13760	14620	13650	17880	9640	13760	14310.67	16.80	29259	14140	13950	13610	13420	13080	14045	13515	120	4120	500	9630	10	1	24000000	3463	9.94	0.49	12	1.06	1452.00	29400.00	21700	20230613	-33.50	13240	20240426	8.99	16670	-13.44	20240102	13240	8.99	20240426	21700	-33.50	20230613	13240	8.99	20240426	2.63	N	004430	500	120 억	4031234	N	N	0	N	N
5	20240430	130200	57	100.00	KOSPI		화학	N	N	N	N		N	14400	640	2	4.65	3493784460	244238	279.78	13760	14620	13650	17880	9640	13760	14304.84	16.80	33656	14140	13950	13610	13420	13080	14045	13515	120	4120	500	9630	10	1	24000000	3456	9.92	0.49	12	1.02	1452.00	29400.00	21700	20230613	-33.64	13240	20240426	8.76	16670	-13.62	20240102	13240	8.76	20240426	21700	-33.64	20230613	13240	8.76	20240426	2.63	N	004430	500	120 억	4031234	N	N	0	N	N
6	20240430	120200	57	100.00	KOSPI		화학	N	N	N	N		N	14410	650	2	4.72	3238432170	226560	259.53	13760	14620	13650	17880	9640	13760	14293.93	16.80	37520	14140	13950	13610	13420	13080	14045	13515	120	4120	500	9630	10	1	24000000	3458	9.92	0.49	12	0.94	1452.00	29400.00	21700	20230613	-33.59	13240	20240426	8.84	16670	-13.56	20240102	13240	8.84	20240426	21700	-33.59	20230613	13240	8.84	20240426	2.63	N	004430	500	120 억	4031234	N	N	0	N	N
7	20240430	110159	57	100.00	KOSPI		화학	N	N	N	N		N	14530	770	2	5.60	2985684470	209029	239.45	13760	14620	13650	17880	9640	13760	14283.60	16.80	40316	14140	13950	13610	13420	13080	14045	13515	120	4120	500	9630	10	1	24000000	3487	10.01	0.49	12	0.87	1452.00	29400.00	21700	20230613	-33.04	13240	20240426	9.74	16670	-12.84	20240102	13240	9.74	20240426	21700	-33.04	20230613	13240	9.74	20240426	2.63	N	004430	500	120 억	4031234	N	N	0	N	N
8	20240430	100158	57	100.00	KOSPI		화학	N	N	N	N		N	14400	640	2	4.65	1892017050	133425	152.84	13760	14420	13650	17880	9640	13760	14180.39	16.80	30529	14140	13950	13610	13420	13080	14045	13515	120	4120	500	9630	10	1	24000000	3456	9.92	0.49	12	0.56	1452.00	29400.00	21700	20230613	-33.64	13240	20240426	8.76	16670	-13.62	20240102	13240	8.76	20240426	21700	-33.64	20230613	13240	8.76	20240426	2.63	N	004430	500	120 억	4031234	N	N	0	N	N
9	20240430	090204	57	100.00	KOSPI		화학	N	N	N	N		N	13650	-110	5	-0.80	70911090	5156	5.91	13760	13760	13650	17880	9640	13760	13753.12	16.80	-1321	14140	13950	13610	13420	13080	14045	13515	120	4120	500	9630	10	1	24000000	3276	9.40	0.46	12	0.02	1452.00	29400.00	21700	20230613	-37.10	13240	20240426	3.10	16670	-18.12	20240102	13240	3.10	20240426	21700	-37.10	20230613	13240	3.10	20240426	2.63	N	004430	500	120 억	4031234	N	N	0	N	N
10	20240429	160159	57	100.00	KOSPI		화학	N	N	N	N		N	13760	500	2	3.77	1190782750	87279	137.36	13380	13800	13270	17230	9290	13260	13643.40	16.66	30606	13526	13392	13316	13182	13106	13355	13145	120	3970	500	9280	10	1	24000000	3302	9.48	0.47	12	0.36	1452.00	29400.00	21700	20230613	-36.59	13240	20240426	3.93	16670	-17.46	20240102	13240	3.93	20240426	21700	-36.59	20230613	13240	3.93	20240426	2.63	N	004430	500	120 억	3999028	N	N	7	N	N
11	20240429	150159	57	100.00	KOSPI		화학	N	N	N	N		N	13720	460	2	3.47	1043978150	76611	120.57	13380	13800	13270	17230	9290	13260	13627.00	16.66	28515	13526	13392	13316	13182	13106	13355	13145	120	3970	500	9280	10	1	24000000	3293	9.45	0.47	12	0.32	1452.00	29400.00	21700	20230613	-36.77	13240	20240426	3.63	16670	-17.70	20240102	13240	3.63	20240426	21700	-36.77	20230613	13240	3.63	20240426	2.63	N	004430	500	120 억	3999028	N	N	7	N	N
12	20240429	140158	57	100.00	KOSPI		화학	N	N	N	N		N	13730	470	2	3.54	882789890	64882	102.11	13380	13730	13270	17230	9290	13260	13606.08	16.66	25461	13526	13392	13316	13182	13106	13355	13145	120	3970	500	9280	10	1	24000000	3295	9.46	0.47	12	0.27	1452.00	29400.00	21700	20230613	-36.73	13240	20240426	3.70	16670	-17.64	20240102	13240	3.70	20240426	21700	-36.73	20230613	13240	3.70	20240426	2.63	N	004430	500	120 억	3999028	N	N	7	N	N
13	20240429	130159	57	100.00	KOSPI		화학	N	N	N	N		N	13640	380	2	2.87	744051850	54736	86.14	13380	13730	13270	17230	9290	13260	13593.46	16.66	20343	13526	13392	13316	13182	13106	13355	13145	120	3970	500	9280	10	1	24000000	3274	9.39	0.46	12	0.23	1452.00	29400.00	21700	20230613	-37.14	13240	20240426	3.02	16670	-18.18	20240102	13240	3.02	20240426	21700	-37.14	20230613	13240	3.02	20240426	2.63	N	004430	500	120 억	3999028	N	N	7	N	N
14	20240429	120159	57	100.00	KOSPI		화학	N	N	N	N		N	13600	340	2	2.56	615873860	45335	71.35	13380	13730	13270	17230	9290	13260	13584.95	16.66	14266	13526	13392	13316	13182	13106	13355	13145	120	3970	500	9280	10	1	24000000	3264	9.37	0.46	12	0.19	1452.00	29400.00	21700	20230613	-37.33	13240	20240426	2.72	16670	-18.42	20240102	13240	2.72	20240426	21700	-37.33	20230613	13240	2.72	20240426	2.63	N	004430	500	120 억	3999028	N	N	7	N	N
15	20240429	110159	57	100.00	KOSPI		화학	N	N	N	N		N	13580	320	2	2.41	521240700	38374	60.39	13380	13730	13270	17230	9290	13260	13583.17	16.66	11812	13526	13392	13316	13182	13106	13355	13145	120	3970	500	9280	10	1	24000000	3259	9.35	0.46	12	0.16	1452.00	29400.00	21700	20230613	-37.42	13240	20240426	2.57	16670	-18.54	20240102	13240	2.57	20240426	21700	-37.42	20230613	13240	2.57	20240426	2.63	N	004430	500	120 억	3999028	N	N	7	N	N
16	20240429	100159	57	100.00	KOSPI		화학	N	N	N	N		N	13700	440	2	3.32	416454560	30672	48.27	13380	13730	13270	17230	9290	13260	13577.68	16.66	12555	13526	13392	13316	13182	13106	13355	13145	120	3970	500	9280	10	1	24000000	3288	9.44	0.47	12	0.13	1452.00	29400.00	21700	20230613	-36.87	13240	20240426	3.47	16670	-17.82	20240102	13240	3.47	20240426	21700	-36.87	20230613	13240	3.47	20240426	2.63	N	004430	500	120 억	3999028	N	N	7	N	N
17	20240429	090159	57	100.00	KOSPI		화학	N	N	N	N		N	13380	120	2	0.90	3064020	229	0.36	13380	13380	13380	17230	9290	13260	13380.00	16.66	-52	13526	13392	13316	13182	13106	13355	13145	120	3970	500	9280	10	1	24000000	3211	9.21	0.46	12	0.00	1452.00	29400.00	21700	20230613	-38.34	13240	20240426	1.06	16670	-19.74	20240102	13240	1.06	20240426	21700	-38.34	20230613	13240	1.06	20240426	2.63	N	004430	500	120 억	3999028	N	N	7	N	N
18	20240426	160158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13260	-90	5	-0.67	845091440	63508	133.90	13360	13450	13240	17350	9350	13350	13307.07	16.75	-19541	13523	13436	13393	13306	13263	13415	13285	120	4000	500	9340	10	1	24000000	3182	9.13	0.45	12	0.26	1452.00	29400.00	21700	20230613	-38.89	13240	20240426	0.15	16670	-20.46	20240102	13240	0.15	20240426	21700	-38.89	20230613	13240	0.15	20240426	2.64	N	004430	500	120 억	4018953	N	N	7	N	N
19	20240426	150159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13290	-60	5	-0.45	773614420	58119	122.54	13360	13450	13240	17350	9350	13350	13310.87	16.75	-18567	13523	13436	13393	13306	13263	13415	13285	120	4000	500	9340	10	1	24000000	3190	9.15	0.45	12	0.24	1452.00	29400.00	21700	20230613	-38.76	13240	20240426	0.38	16670	-20.28	20240102	13240	0.38	20240426	21700	-38.76	20230613	13240	0.38	20240426	2.64	N	004430	500	120 억	4018953	N	N	0	N	N
20	20240426	140158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13300	-50	5	-0.37	628850900	47226	99.57	13360	13450	13240	17350	9350	13350	13315.78	16.75	-15662	13523	13436	13393	13306	13263	13415	13285	120	4000	500	9340	10	1	24000000	3192	9.16	0.45	12	0.20	1452.00	29400.00	21700	20230613	-38.71	13240	20240426	0.45	16670	-20.22	20240102	13240	0.45	20240426	21700	-38.71	20230613	13240	0.45	20240426	2.64	N	004430	500	120 억	4018953	N	N	0	N	N
21	20240426	130158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13300	-50	5	-0.37	546916930	41076	86.60	13360	13450	13240	17350	9350	13350	13314.76	16.75	-13295	13523	13436	13393	13306	13263	13415	13285	120	4000	500	9340	10	1	24000000	3192	9.16	0.45	12	0.17	1452.00	29400.00	21700	20230613	-38.71	13240	20240426	0.45	16670	-20.22	20240102	13240	0.45	20240426	21700	-38.71	20230613	13240	0.45	20240426	2.64	N	004430	500	120 억	4018953	N	N	0	N	N
22	20240426	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	-40	5	-0.30	345069880	25867	54.54	13360	13450	13290	17350	9350	13350	13340.16	16.75	-10342	13523	13436	13393	13306	13263	13415	13285	120	4000	500	9340	10	1	24000000	3194	9.17	0.45	12	0.11	1452.00	29400.00	21700	20230613	-38.66	13270	20240417	0.30	16670	-20.16	20240102	13270	0.30	20240417	21700	-38.66	20230613	13270	0.30	20240417	2.64	N	004430	500	120 억	4018953	N	N	0	N	N
23	20240426	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	-30	5	-0.22	231748690	17359	36.60	13360	13450	13320	17350	9350	13350	13350.35	16.75	-7133	13523	13436	13393	13306	13263	13415	13285	120	4000	500	9340	10	1	24000000	3197	9.17	0.45	12	0.07	1452.00	29400.00	21700	20230613	-38.62	13270	20240417	0.38	16670	-20.10	20240102	13270	0.38	20240417	21700	-38.62	20230613	13270	0.38	20240417	2.64	N	004430	500	120 억	4018953	N	N	0	N	N
24	20240426	100159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-10	5	-0.07	112955190	8450	17.82	13360	13450	13330	17350	9350	13350	13367.48	16.75	-2517	13523	13436	13393	13306	13263	13415	13285	120	4000	500	9340	10	1	24000000	3202	9.19	0.45	12	0.04	1452.00	29400.00	21700	20230613	-38.53	13270	20240417	0.53	16670	-19.98	20240102	13270	0.53	20240417	21700	-38.53	20230613	13270	0.53	20240417	2.64	N	004430	500	120 억	4018953	N	N	0	N	N
25	20240426	090200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	100	2	0.75	27818610	2082	4.39	13360	13450	13360	17350	9350	13350	13361.48	16.75	136	13523	13436	13393	13306	13263	13415	13285	120	4000	500	9340	10	1	24000000	3228	9.26	0.46	12	0.01	1452.00	29400.00	21700	20230613	-38.02	13270	20240417	1.36	16670	-19.32	20240102	13270	1.36	20240417	21700	-38.02	20230613	13270	1.36	20240417	2.64	N	004430	500	120 억	4018953	N	N	0	N	N
26	20240425	160158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	-110	5	-0.82	629186020	46953	112.25	13440	13480	13350	17490	9430	13460	13400.53	16.80	-12007	13760	13610	13510	13360	13260	13685	13435	120	4030	500	9420	10	1	24000000	3204	9.19	0.45	12	0.20	1452.00	29400.00	21700	20230613	-38.48	13270	20240417	0.60	16670	-19.92	20240102	13270	0.60	20240417	21700	-38.48	20230613	13270	0.60	20240417	2.64	N	004430	500	120 억	4031032	N	N	0	N	N
27	20240425	150159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13370	-90	5	-0.67	584853930	43634	104.32	13440	13480	13360	17490	9430	13460	13403.63	16.80	-11082	13760	13610	13510	13360	13260	13685	13435	120	4030	500	9420	10	1	24000000	3209	9.21	0.45	12	0.18	1452.00	29400.00	21700	20230613	-38.39	13270	20240417	0.75	16670	-19.80	20240102	13270	0.75	20240417	21700	-38.39	20230613	13270	0.75	20240417	2.64	N	004430	500	120 억	4031032	N	N	0	N	N
28	20240425	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	-70	5	-0.52	462689220	34504	82.49	13440	13480	13380	17490	9430	13460	13409.73	16.80	-4095	13760	13610	13510	13360	13260	13685	13435	120	4030	500	9420	10	1	24000000	3214	9.22	0.46	12	0.14	1452.00	29400.00	21700	20230613	-38.29	13270	20240417	0.90	16670	-19.68	20240102	13270	0.90	20240417	21700	-38.29	20230613	13270	0.90	20240417	2.64	N	004430	500	120 억	4031032	N	N	0	N	N
29	20240425	130159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	-40	5	-0.30	358110460	26698	63.83	13440	13480	13390	17490	9430	13460	13413.38	16.80	-2833	13760	13610	13510	13360	13260	13685	13435	120	4030	500	9420	10	1	24000000	3221	9.24	0.46	12	0.11	1452.00	29400.00	21700	20230613	-38.16	13270	20240417	1.13	16670	-19.50	20240102	13270	1.13	20240417	21700	-38.16	20230613	13270	1.13	20240417	2.64	N	004430	500	120 억	4031032	N	N	0	N	N
30	20240425	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	-40	5	-0.30	266885460	19895	47.56	13440	13480	13390	17490	9430	13460	13414.70	16.80	696	13760	13610	13510	13360	13260	13685	13435	120	4030	500	9420	10	1	24000000	3221	9.24	0.46	12	0.08	1452.00	29400.00	21700	20230613	-38.16	13270	20240417	1.13	16670	-19.50	20240102	13270	1.13	20240417	21700	-38.16	20230613	13270	1.13	20240417	2.64	N	004430	500	120 억	4031032	N	N	0	N	N
31	20240425	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	-30	5	-0.22	207698320	15483	37.02	13440	13480	13390	17490	9430	13460	13414.60	16.80	202	13760	13610	13510	13360	13260	13685	13435	120	4030	500	9420	10	1	24000000	3223	9.25	0.46	12	0.06	1452.00	29400.00	21700	20230613	-38.11	13270	20240417	1.21	16670	-19.44	20240102	13270	1.21	20240417	21700	-38.11	20230613	13270	1.21	20240417	2.64	N	004430	500	120 억	4031032	N	N	0	N	N
32	20240425	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	-20	5	-0.15	91049320	6790	16.23	13440	13480	13390	17490	9430	13460	13409.33	16.80	-203	13760	13610	13510	13360	13260	13685	13435	120	4030	500	9420	10	1	24000000	3226	9.26	0.46	12	0.03	1452.00	29400.00	21700	20230613	-38.06	13270	20240417	1.28	16670	-19.38	20240102	13270	1.28	20240417	21700	-38.06	20230613	13270	1.28	20240417	2.64	N	004430	500	120 억	4031032	N	N	0	N	N
33	20240425	090159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	-50	5	-0.37	8277440	616	1.47	13440	13450	13410	17490	9430	13460	13437.40	16.80	-73	13760	13610	13510	13360	13260	13685	13435	120	4030	500	9420	10	1	24000000	3218	9.24	0.46	12	0.00	1452.00	29400.00	21700	20230613	-38.20	13270	20240417	1.06	16670	-19.56	20240102	13270	1.06	20240417	21700	-38.20	20230613	13270	1.06	20240417	2.64	N	004430	500	120 억	4031032	N	N	0	N	N
34	20240424	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	80	2	0.60	558512510	41409	120.40	13410	13660	13410	17390	9370	13380	13487.75	16.74	12198	13666	13522	13436	13292	13206	13480	13250	120	4010	500	9360	10	1	24000000	3230	9.27	0.46	12	0.17	1452.00	29400.00	21700	20230613	-37.97	13270	20240417	1.43	16670	-19.26	20240102	13270	1.43	20240417	21700	-37.97	20230613	13270	1.43	20240417	2.63	N	004430	500	120 억	4018613	N	N	1	N	N
35	20240424	150157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	70	2	0.52	478541620	35466	103.12	13410	13660	13410	17390	9370	13380	13492.97	16.74	10703	13666	13522	13436	13292	13206	13480	13250	120	4010	500	9360	10	1	24000000	3228	9.26	0.46	12	0.15	1452.00	29400.00	21700	20230613	-38.02	13270	20240417	1.36	16670	-19.32	20240102	13270	1.36	20240417	21700	-38.02	20230613	13270	1.36	20240417	2.63	N	004430	500	120 억	4018613	N	N	1	N	N
36	20240424	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	80	2	0.60	371374870	27504	79.97	13410	13660	13410	17390	9370	13380	13502.58	16.74	6545	13666	13522	13436	13292	13206	13480	13250	120	4010	500	9360	10	1	24000000	3230	9.27	0.46	12	0.11	1452.00	29400.00	21700	20230613	-37.97	13270	20240417	1.43	16670	-19.26	20240102	13270	1.43	20240417	21700	-37.97	20230613	13270	1.43	20240417	2.63	N	004430	500	120 억	4018613	N	N	1	N	N
37	20240424	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	80	2	0.60	316450890	23423	68.10	13410	13660	13410	17390	9370	13380	13510.26	16.74	6022	13666	13522	13436	13292	13206	13480	13250	120	4010	500	9360	10	1	24000000	3230	9.27	0.46	12	0.10	1452.00	29400.00	21700	20230613	-37.97	13270	20240417	1.43	16670	-19.26	20240102	13270	1.43	20240417	21700	-37.97	20230613	13270	1.43	20240417	2.63	N	004430	500	120 억	4018613	N	N	1	N	N
38	20240424	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	70	2	0.52	257722640	19061	55.42	13410	13660	13410	17390	9370	13380	13520.94	16.74	4763	13666	13522	13436	13292	13206	13480	13250	120	4010	500	9360	10	1	24000000	3228	9.26	0.46	12	0.08	1452.00	29400.00	21700	20230613	-38.02	13270	20240417	1.36	16670	-19.32	20240102	13270	1.36	20240417	21700	-38.02	20230613	13270	1.36	20240417	2.63	N	004430	500	120 억	4018613	N	N	1	N	N
39	20240424	110158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13470	90	2	0.67	210627770	15563	45.25	13410	13660	13410	17390	9370	13380	13533.88	16.74	4398	13666	13522	13436	13292	13206	13480	13250	120	4010	500	9360	10	1	24000000	3233	9.28	0.46	12	0.06	1452.00	29400.00	21700	20230613	-37.93	13270	20240417	1.51	16670	-19.20	20240102	13270	1.51	20240417	21700	-37.93	20230613	13270	1.51	20240417	2.63	N	004430	500	120 억	4018613	N	N	1	N	N
40	20240424	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	210	2	1.57	156439190	11551	33.59	13410	13660	13410	17390	9370	13380	13543.35	16.74	4883	13666	13522	13436	13292	13206	13480	13250	120	4010	500	9360	10	1	24000000	3262	9.36	0.46	12	0.05	1452.00	29400.00	21700	20230613	-37.37	13270	20240417	2.41	16670	-18.48	20240102	13270	2.41	20240417	21700	-37.37	20230613	13270	2.41	20240417	2.63	N	004430	500	120 억	4018613	N	N	1	N	N
41	20240424	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	60	2	0.45	2001840	149	0.43	13410	13440	13410	17390	9370	13380	13435.17	16.74	102	13666	13522	13436	13292	13206	13480	13250	120	4010	500	9360	10	1	24000000	3226	9.26	0.46	12	0.00	1452.00	29400.00	21700	20230613	-38.06	13270	20240417	1.28	16670	-19.38	20240102	13270	1.28	20240417	21700	-38.06	20230613	13270	1.28	20240417	2.63	N	004430	500	120 억	4018613	N	N	1	N	N
42	20240423	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-120	5	-0.89	460219090	34264	94.75	13500	13580	13350	17550	9450	13500	13431.81	16.78	-10217	13686	13592	13516	13422	13346	13640	13470	120	4050	500	9450	10	1	24000000	3211	9.21	0.46	12	0.14	1452.00	29400.00	21700	20230613	-38.34	13270	20240417	0.83	16670	-19.74	20240102	13270	0.83	20240417	21700	-38.34	20230613	13270	0.83	20240417	2.66	N	004430	500	120 억	4028101	N	N	1	N	N
43	20240423	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-120	5	-0.89	432185770	32169	88.96	13500	13580	13350	17550	9450	13500	13434.85	16.78	-10053	13686	13592	13516	13422	13346	13640	13470	120	4050	500	9450	10	1	24000000	3211	9.21	0.46	12	0.13	1452.00	29400.00	21700	20230613	-38.34	13270	20240417	0.83	16670	-19.74	20240102	13270	0.83	20240417	21700	-38.34	20230613	13270	0.83	20240417	2.66	N	004430	500	120 억	4028101	N	N	0	N	N
44	20240423	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	-90	5	-0.67	347677310	25857	71.51	13500	13580	13350	17550	9450	13500	13446.16	16.78	-8713	13686	13592	13516	13422	13346	13640	13470	120	4050	500	9450	10	1	24000000	3218	9.24	0.46	12	0.11	1452.00	29400.00	21700	20230613	-38.20	13270	20240417	1.06	16670	-19.56	20240102	13270	1.06	20240417	21700	-38.20	20230613	13270	1.06	20240417	2.66	N	004430	500	120 억	4028101	N	N	0	N	N
45	20240423	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	-70	5	-0.52	285695130	21234	58.72	13500	13580	13350	17550	9450	13500	13454.61	16.78	-7863	13686	13592	13516	13422	13346	13640	13470	120	4050	500	9450	10	1	24000000	3223	9.25	0.46	12	0.09	1452.00	29400.00	21700	20230613	-38.11	13270	20240417	1.21	16670	-19.44	20240102	13270	1.21	20240417	21700	-38.11	20230613	13270	1.21	20240417	2.66	N	004430	500	120 억	4028101	N	N	0	N	N
46	20240423	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-100	5	-0.74	260812100	19378	53.59	13500	13580	13350	17550	9450	13500	13459.19	16.78	-7227	13686	13592	13516	13422	13346	13640	13470	120	4050	500	9450	10	1	24000000	3216	9.23	0.46	12	0.08	1452.00	29400.00	21700	20230613	-38.25	13270	20240417	0.98	16670	-19.62	20240102	13270	0.98	20240417	21700	-38.25	20230613	13270	0.98	20240417	2.66	N	004430	500	120 억	4028101	N	N	0	N	N
47	20240423	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-120	5	-0.89	183218530	13586	37.57	13500	13580	13380	17550	9450	13500	13485.83	16.78	-4888	13686	13592	13516	13422	13346	13640	13470	120	4050	500	9450	10	1	24000000	3211	9.21	0.46	12	0.06	1452.00	29400.00	21700	20230613	-38.34	13270	20240417	0.83	16670	-19.74	20240102	13270	0.83	20240417	21700	-38.34	20230613	13270	0.83	20240417	2.66	N	004430	500	120 억	4028101	N	N	0	N	N
48	20240423	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	30	2	0.22	52229630	3856	10.66	13500	13580	13490	17550	9450	13500	13545.03	16.78	-360	13686	13592	13516	13422	13346	13640	13470	120	4050	500	9450	10	1	24000000	3247	9.32	0.46	12	0.02	1452.00	29400.00	21700	20230613	-37.65	13270	20240417	1.96	16670	-18.84	20240102	13270	1.96	20240417	21700	-37.65	20230613	13270	1.96	20240417	2.66	N	004430	500	120 억	4028101	N	N	0	N	N
49	20240423	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	0	3	0.00	1971000	146	0.40	13500	13500	13500	17550	9450	13500	13500.00	16.78	-27	13686	13592	13516	13422	13346	13640	13470	120	4050	500	9450	10	1	24000000	3240	9.30	0.46	12	0.00	1452.00	29400.00	21700	20230613	-37.79	13270	20240417	1.73	16670	-19.02	20240102	13270	1.73	20240417	21700	-37.79	20230613	13270	1.73	20240417	2.66	N	004430	500	120 억	4028101	N	N	0	N	N
50	20240422	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	0	3	0.00	487452810	36144	62.02	13470	13610	13440	17550	9450	13500	13486.29	16.82	-7750	13940	13720	13510	13290	13080	13615	13185	120	4050	500	9450	10	1	24000000	3240	9.30	0.46	12	0.15	1452.00	29400.00	21700	20230613	-37.79	13270	20240417	1.73	16670	-19.02	20240102	13270	1.73	20240417	21700	-37.79	20230613	13270	1.73	20240417	2.67	N	004430	500	120 억	4035874	N	N	0	N	N
51	20240422	150157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	-40	5	-0.30	426087110	31586	54.20	13470	13610	13450	17550	9450	13500	13489.75	16.82	-7192	13940	13720	13510	13290	13080	13615	13185	120	4050	500	9450	10	1	24000000	3230	9.27	0.46	12	0.13	1452.00	29400.00	21700	20230613	-37.97	13270	20240417	1.43	16670	-19.26	20240102	13270	1.43	20240417	21700	-37.97	20230613	13270	1.43	20240417	2.67	N	004430	500	120 억	4035874	N	N	0	N	N
52	20240422	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	0	3	0.00	339795240	25176	43.20	13470	13610	13450	17550	9450	13500	13496.79	16.82	-6108	13940	13720	13510	13290	13080	13615	13185	120	4050	500	9450	10	1	24000000	3240	9.30	0.46	12	0.10	1452.00	29400.00	21700	20230613	-37.79	13270	20240417	1.73	16670	-19.02	20240102	13270	1.73	20240417	21700	-37.79	20230613	13270	1.73	20240417	2.67	N	004430	500	120 억	4035874	N	N	0	N	N
53	20240422	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	-50	5	-0.37	311456370	23076	39.60	13470	13610	13450	17550	9450	13500	13496.98	16.82	-5692	13940	13720	13510	13290	13080	13615	13185	120	4050	500	9450	10	1	24000000	3228	9.26	0.46	12	0.10	1452.00	29400.00	21700	20230613	-38.02	13270	20240417	1.36	16670	-19.32	20240102	13270	1.36	20240417	21700	-38.02	20230613	13270	1.36	20240417	2.67	N	004430	500	120 억	4035874	N	N	0	N	N
54	20240422	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	-10	5	-0.07	237556230	17593	30.19	13470	13610	13460	17550	9450	13500	13502.88	16.82	-3228	13940	13720	13510	13290	13080	13615	13185	120	4050	500	9450	10	1	24000000	3238	9.29	0.46	12	0.07	1452.00	29400.00	21700	20230613	-37.83	13270	20240417	1.66	16670	-19.08	20240102	13270	1.66	20240417	21700	-37.83	20230613	13270	1.66	20240417	2.67	N	004430	500	120 억	4035874	N	N	0	N	N
55	20240422	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	-10	5	-0.07	171848500	12716	21.82	13470	13610	13460	17550	9450	13500	13514.35	16.82	-781	13940	13720	13510	13290	13080	13615	13185	120	4050	500	9450	10	1	24000000	3238	9.29	0.46	12	0.05	1452.00	29400.00	21700	20230613	-37.83	13270	20240417	1.66	16670	-19.08	20240102	13270	1.66	20240417	21700	-37.83	20230613	13270	1.66	20240417	2.67	N	004430	500	120 억	4035874	N	N	0	N	N
56	20240422	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	0	3	0.00	100693400	7446	12.78	13470	13610	13460	17550	9450	13500	13523.15	16.82	-494	13940	13720	13510	13290	13080	13615	13185	120	4050	500	9450	10	1	24000000	3240	9.30	0.46	12	0.03	1452.00	29400.00	21700	20230613	-37.79	13270	20240417	1.73	16670	-19.02	20240102	13270	1.73	20240417	21700	-37.79	20230613	13270	1.73	20240417	2.67	N	004430	500	120 억	4035874	N	N	0	N	N
57	20240422	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	90	2	0.67	7785780	578	0.99	13470	13590	13470	17550	9450	13500	13470.21	16.82	-143	13940	13720	13510	13290	13080	13615	13185	120	4050	500	9450	10	1	24000000	3262	9.36	0.46	12	0.00	1452.00	29400.00	21700	20230613	-37.37	13270	20240417	2.41	16670	-18.48	20240102	13270	2.41	20240417	21700	-37.37	20230613	13270	2.41	20240417	2.67	N	004430	500	120 억	4035874	N	N	0	N	N
58	20240419	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	-290	5	-2.10	779505360	57639	81.41	13630	13730	13300	17920	9660	13790	13524.03	16.80	2139	14143	13966	13623	13446	13103	14055	13535	120	4130	500	9650	10	1	24000000	3240	9.30	0.46	12	0.24	1452.00	29400.00	21700	20230613	-37.79	13270	20240417	1.73	16670	-19.02	20240102	13270	1.73	20240417	21700	-37.79	20230613	13270	1.73	20240417	2.69	N	004430	500	120 억	4032683	N	N	7	N	N
59	20240419	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-250	5	-1.81	728653760	53881	76.11	13630	13730	13300	17920	9660	13790	13523.39	16.80	2036	14143	13966	13623	13446	13103	14055	13535	120	4130	500	9650	10	1	24000000	3250	9.33	0.46	12	0.22	1452.00	29400.00	21700	20230613	-37.60	13270	20240417	2.03	16670	-18.78	20240102	13270	2.03	20240417	21700	-37.60	20230613	13270	2.03	20240417	2.69	N	004430	500	120 억	4032683	N	N	7	N	N
60	20240419	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	-280	5	-2.03	688963870	50943	71.96	13630	13730	13300	17920	9660	13790	13524.21	16.80	1742	14143	13966	13623	13446	13103	14055	13535	120	4130	500	9650	10	1	24000000	3242	9.30	0.46	12	0.21	1452.00	29400.00	21700	20230613	-37.74	13270	20240417	1.81	16670	-18.96	20240102	13270	1.81	20240417	21700	-37.74	20230613	13270	1.81	20240417	2.69	N	004430	500	120 억	4032683	N	N	7	N	N
61	20240419	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	-290	5	-2.10	604939270	44724	63.17	13630	13730	13300	17920	9660	13790	13526.05	16.80	-922	14143	13966	13623	13446	13103	14055	13535	120	4130	500	9650	10	1	24000000	3240	9.30	0.46	12	0.19	1452.00	29400.00	21700	20230613	-37.79	13270	20240417	1.73	16670	-19.02	20240102	13270	1.73	20240417	21700	-37.79	20230613	13270	1.73	20240417	2.69	N	004430	500	120 억	4032683	N	N	7	N	N
62	20240419	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	-340	5	-2.47	576485110	42612	60.19	13630	13730	13300	17920	9660	13790	13528.70	16.80	-1601	14143	13966	13623	13446	13103	14055	13535	120	4130	500	9650	10	1	24000000	3228	9.26	0.46	12	0.18	1452.00	29400.00	21700	20230613	-38.02	13270	20240417	1.36	16670	-19.32	20240102	13270	1.36	20240417	21700	-38.02	20230613	13270	1.36	20240417	2.69	N	004430	500	120 억	4032683	N	N	7	N	N
63	20240419	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-190	5	-1.38	316262750	23222	32.80	13630	13730	13560	17920	9660	13790	13619.10	16.80	-3864	14143	13966	13623	13446	13103	14055	13535	120	4130	500	9650	10	1	24000000	3264	9.37	0.46	12	0.10	1452.00	29400.00	21700	20230613	-37.33	13270	20240417	2.49	16670	-18.42	20240102	13270	2.49	20240417	21700	-37.33	20230613	13270	2.49	20240417	2.69	N	004430	500	120 억	4032683	N	N	7	N	N
64	20240419	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-190	5	-1.38	173024510	12708	17.95	13630	13730	13570	17920	9660	13790	13615.40	16.80	-1062	14143	13966	13623	13446	13103	14055	13535	120	4130	500	9650	10	1	24000000	3264	9.37	0.46	12	0.05	1452.00	29400.00	21700	20230613	-37.33	13270	20240417	2.49	16670	-18.42	20240102	13270	2.49	20240417	21700	-37.33	20230613	13270	2.49	20240417	2.69	N	004430	500	120 억	4032683	N	N	7	N	N
65	20240419	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-130	5	-0.94	48539840	3561	5.03	13630	13660	13630	17920	9660	13790	13630.96	16.80	1721	14143	13966	13623	13446	13103	14055	13535	120	4130	500	9650	10	1	24000000	3278	9.41	0.46	12	0.01	1452.00	29400.00	21700	20230613	-37.05	13270	20240417	2.94	16670	-18.06	20240102	13270	2.94	20240417	21700	-37.05	20230613	13270	2.94	20240417	2.69	N	004430	500	120 억	4032683	N	N	7	N	N
66	20240418	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	520	2	3.92	965162830	70795	188.16	13300	13800	13280	17250	9290	13270	13632.87	16.73	15494	13483	13376	13323	13216	13163	13350	13190	120	3980	500	9280	10	1	24000000	3310	9.50	0.47	12	0.29	1452.00	29400.00	21700	20230613	-36.45	13270	20240417	3.92	16670	-17.28	20240102	13270	3.92	20240417	21700	-36.45	20230613	13270	3.92	20240417	2.74	N	004430	500	120 억	4016326	N	N	7	N	N
67	20240418	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	390	2	2.94	853350420	62665	166.56	13300	13780	13280	17250	9290	13270	13617.66	16.73	12605	13483	13376	13323	13216	13163	13350	13190	120	3980	500	9280	10	1	24000000	3278	9.41	0.46	12	0.26	1452.00	29400.00	21700	20230613	-37.05	13270	20240417	2.94	16670	-18.06	20240102	13270	2.94	20240417	21700	-37.05	20230613	13270	2.94	20240417	2.74	N	004430	500	120 억	4016326	N	N	13	N	N
68	20240418	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	290	2	2.19	662825570	48670	129.36	13300	13780	13280	17250	9290	13270	13618.77	16.73	9713	13483	13376	13323	13216	13163	13350	13190	120	3980	500	9280	10	1	24000000	3254	9.34	0.46	12	0.20	1452.00	29400.00	21700	20230613	-37.51	13270	20240417	2.19	16670	-18.66	20240102	13270	2.19	20240417	21700	-37.51	20230613	13270	2.19	20240417	2.74	N	004430	500	120 억	4016326	N	N	13	N	N
69	20240418	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	450	2	3.39	474720770	34868	92.67	13300	13780	13280	17250	9290	13270	13614.80	16.73	7307	13483	13376	13323	13216	13163	13350	13190	120	3980	500	9280	10	1	24000000	3293	9.45	0.47	12	0.15	1452.00	29400.00	21700	20230613	-36.77	13270	20240417	3.39	16670	-17.70	20240102	13270	3.39	20240417	21700	-36.77	20230613	13270	3.39	20240417	2.74	N	004430	500	120 억	4016326	N	N	13	N	N
70	20240418	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	430	2	3.24	413320410	30386	80.76	13300	13780	13280	17250	9290	13270	13602.33	16.73	5120	13483	13376	13323	13216	13163	13350	13190	120	3980	500	9280	10	1	24000000	3288	9.44	0.47	12	0.13	1452.00	29400.00	21700	20230613	-36.87	13270	20240417	3.24	16670	-17.82	20240102	13270	3.24	20240417	21700	-36.87	20230613	13270	3.24	20240417	2.74	N	004430	500	120 억	4016326	N	N	13	N	N
71	20240418	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	430	2	3.24	384260190	28264	75.12	13300	13780	13280	17250	9290	13270	13595.39	16.73	4631	13483	13376	13323	13216	13163	13350	13190	120	3980	500	9280	10	1	24000000	3288	9.44	0.47	12	0.12	1452.00	29400.00	21700	20230613	-36.87	13270	20240417	3.24	16670	-17.82	20240102	13270	3.24	20240417	21700	-36.87	20230613	13270	3.24	20240417	2.74	N	004430	500	120 억	4016326	N	N	13	N	N
72	20240418	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	350	2	2.64	198922970	14750	39.20	13300	13650	13280	17250	9290	13270	13486.30	16.73	-41	13483	13376	13323	13216	13163	13350	13190	120	3980	500	9280	10	1	24000000	3269	9.38	0.46	12	0.06	1452.00	29400.00	21700	20230613	-37.24	13270	20240417	2.64	16670	-18.30	20240102	13270	2.64	20240417	21700	-37.24	20230613	13270	2.64	20240417	2.74	N	004430	500	120 억	4016326	N	N	13	N	N
73	20240418	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	40	2	0.30	3165510	238	0.63	13300	13310	13300	17250	9290	13270	13300.46	16.73	2	13483	13376	13323	13216	13163	13350	13190	120	3980	500	9280	10	1	24000000	3194	9.17	0.45	12	0.00	1452.00	29400.00	21700	20230613	-38.66	13270	20240417	0.30	16670	-20.16	20240102	13270	0.30	20240417	21700	-38.66	20230613	13270	0.30	20240417	2.74	N	004430	500	120 억	4016326	N	N	13	N	N
74	20240417	160150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13270	-60	5	-0.45	500947620	37620	36.76	13430	13430	13270	17320	9340	13330	13316.25	16.76	-5798	14010	13670	13500	13160	12990	13585	13075	120	3990	500	9330	10	1	24000000	3185	9.14	0.45	12	0.16	1452.00	29400.00	21700	20230613	-38.85	13270	20240417	0.00	16670	-20.40	20240102	13270	0.00	20240417	21700	-38.85	20230613	13270	0.00	20240417	2.73	N	004430	500	120 억	4022277	N	N	13	N	N
75	20240417	150152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13280	-50	5	-0.38	386013610	28963	28.30	13430	13430	13280	17320	9340	13330	13327.82	16.76	-5372	14010	13670	13500	13160	12990	13585	13075	120	3990	500	9330	10	1	24000000	3187	9.15	0.45	12	0.12	1452.00	29400.00	21700	20230613	-38.80	13280	20240417	0.00	16670	-20.34	20240102	13280	0.00	20240417	21700	-38.80	20230613	13280	0.00	20240417	2.73	N	004430	500	120 억	4022277	N	N	54	N	N
76	20240417	140151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13330	0	3	0.00	183168350	13713	13.40	13430	13430	13320	17320	9340	13330	13357.28	16.76	-3199	14010	13670	13500	13160	12990	13585	13075	120	3990	500	9330	10	1	24000000	3199	9.18	0.45	12	0.06	1452.00	29400.00	21700	20230613	-38.57	13320	20240417	0.08	16670	-20.04	20240102	13320	0.08	20240417	21700	-38.57	20230613	13320	0.08	20240417	2.73	N	004430	500	120 억	4022277	N	N	54	N	N
77	20240417	130152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13350	20	2	0.15	157539170	11791	11.52	13430	13430	13320	17320	9340	13330	13360.97	16.76	-3042	14010	13670	13500	13160	12990	13585	13075	120	3990	500	9330	10	1	24000000	3204	9.19	0.45	12	0.05	1452.00	29400.00	21700	20230613	-38.48	13320	20240417	0.23	16670	-19.92	20240102	13320	0.23	20240417	21700	-38.48	20230613	13320	0.23	20240417	2.73	N	004430	500	120 억	4022277	N	N	54	N	N
78	20240417	120151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13330	0	3	0.00	135652120	10150	9.92	13430	13430	13320	17320	9340	13330	13364.74	16.76	-2543	14010	13670	13500	13160	12990	13585	13075	120	3990	500	9330	10	1	24000000	3199	9.18	0.45	12	0.04	1452.00	29400.00	21700	20230613	-38.57	13320	20240417	0.08	16670	-20.04	20240102	13320	0.08	20240417	21700	-38.57	20230613	13320	0.08	20240417	2.73	N	004430	500	120 억	4022277	N	N	54	N	N
79	20240417	110151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13330	0	3	0.00	94176870	7042	6.88	13430	13430	13320	17320	9340	13330	13373.60	16.76	-2143	14010	13670	13500	13160	12990	13585	13075	120	3990	500	9330	10	1	24000000	3199	9.18	0.45	12	0.03	1452.00	29400.00	21700	20230613	-38.57	13320	20240417	0.08	16670	-20.04	20240102	13320	0.08	20240417	21700	-38.57	20230613	13320	0.08	20240417	2.73	N	004430	500	120 억	4022277	N	N	54	N	N
80	20240417	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	60	2	0.45	43390650	3240	3.17	13430	13430	13340	17320	9340	13330	13392.18	16.76	-851	14010	13670	13500	13160	12990	13585	13075	120	3990	500	9330	10	1	24000000	3214	9.22	0.46	12	0.01	1452.00	29400.00	21700	20230613	-38.29	13330	20240416	0.45	16670	-19.68	20240102	13330	0.45	20240416	21700	-38.29	20230613	13330	0.45	20240416	2.73	N	004430	500	120 억	4022277	N	N	54	N	N
81	20240417	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	100	2	0.75	832660	62	0.06	13430	13430	13430	17320	9340	13330	13430.00	16.76	-3	14010	13670	13500	13160	12990	13585	13075	120	3990	500	9330	10	1	24000000	3223	9.25	0.46	12	0.00	1452.00	29400.00	21700	20230613	-38.11	13330	20240416	0.75	16670	-19.44	20240102	13330	0.75	20240416	21700	-38.11	20230613	13330	0.75	20240416	2.73	N	004430	500	120 억	4022277	N	N	54	N	N
82	20240416	160152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13330	-540	5	-3.89	1375869090	102037	251.25	13650	13840	13330	18030	9710	13870	13484.69	16.86	-18507	14143	14006	13863	13726	13583	13935	13655	120	4160	500	9700	10	1	24000000	3199	9.18	0.45	12	0.43	1452.00	29400.00	21700	20230613	-38.57	13330	20240416	0.00	16670	-20.04	20240102	13330	0.00	20240416	21700	-38.57	20230613	13330	0.00	20240416	2.75	N	004430	500	120 억	4045317	N	N	54	N	N
83	20240416	150152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13350	-520	5	-3.75	1221226910	90454	222.73	13650	13840	13350	18030	9710	13870	13501.08	16.86	-18055	14143	14006	13863	13726	13583	13935	13655	120	4160	500	9700	10	1	24000000	3204	9.19	0.45	12	0.38	1452.00	29400.00	21700	20230613	-38.48	13350	20240416	0.00	16670	-19.92	20240102	13350	0.00	20240416	21700	-38.48	20230613	13350	0.00	20240416	2.75	N	004430	500	120 억	4045317	N	N	3	N	N
84	20240416	140150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13420	-450	5	-3.24	913596210	67498	166.21	13650	13840	13410	18030	9710	13870	13535.16	16.86	-12697	14143	14006	13863	13726	13583	13935	13655	120	4160	500	9700	10	1	24000000	3221	9.24	0.46	12	0.28	1452.00	29400.00	21700	20230613	-38.16	13410	20240416	0.07	16670	-19.50	20240102	13410	0.07	20240416	21700	-38.16	20230613	13410	0.07	20240416	2.75	N	004430	500	120 억	4045317	N	N	3	N	N
85	20240416	130151	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13440	-430	5	-3.10	760771000	56119	138.19	13650	13840	13420	18030	9710	13870	13556.39	16.86	-11356	14143	14006	13863	13726	13583	13935	13655	120	4160	500	9700	10	1	24000000	3226	9.26	0.46	12	0.23	1452.00	29400.00	21700	20230613	-38.06	13420	20240416	0.15	16670	-19.38	20240102	13420	0.15	20240416	21700	-38.06	20230613	13420	0.15	20240416	2.75	N	004430	500	120 억	4045317	N	N	3	N	N
86	20240416	120154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13470	-400	5	-2.88	706474260	52081	128.24	13650	13840	13420	18030	9710	13870	13564.91	16.86	-9201	14143	14006	13863	13726	13583	13935	13655	120	4160	500	9700	10	1	24000000	3233	9.28	0.46	12	0.22	1452.00	29400.00	21700	20230613	-37.93	13420	20240416	0.37	16670	-19.20	20240102	13420	0.37	20240416	21700	-37.93	20230613	13420	0.37	20240416	2.75	N	004430	500	120 억	4045317	N	N	3	N	N
87	20240416	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-390	5	-2.81	552872700	40654	100.11	13650	13840	13470	18030	9710	13870	13599.47	16.86	-4341	14143	14006	13863	13726	13583	13935	13655	120	4160	500	9700	10	1	24000000	3235	9.28	0.46	12	0.17	1452.00	29400.00	21700	20230613	-37.88	13460	20240411	0.15	16670	-19.14	20240102	13460	0.15	20240411	21700	-37.88	20230613	13460	0.15	20240411	2.75	N	004430	500	120 억	4045317	N	N	3	N	N
88	20240416	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	-250	5	-1.80	337876030	24755	60.96	13650	13840	13600	18030	9710	13870	13648.80	16.86	2689	14143	14006	13863	13726	13583	13935	13655	120	4160	500	9700	10	1	24000000	3269	9.38	0.46	12	0.10	1452.00	29400.00	21700	20230613	-37.24	13460	20240411	1.19	16670	-18.30	20240102	13460	1.19	20240411	21700	-37.24	20230613	13460	1.19	20240411	2.75	N	004430	500	120 억	4045317	N	N	3	N	N
89	20240416	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-170	5	-1.23	132416010	9698	23.88	13650	13840	13650	18030	9710	13870	13653.95	16.86	1987	14143	14006	13863	13726	13583	13935	13655	120	4160	500	9700	10	1	24000000	3288	9.44	0.47	12	0.04	1452.00	29400.00	21700	20230613	-36.87	13460	20240411	1.78	16670	-17.82	20240102	13460	1.78	20240411	21700	-36.87	20230613	13460	1.78	20240411	2.75	N	004430	500	120 억	4045317	N	N	3	N	N
90	20240415	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-160	5	-1.14	560590640	40570	33.80	14000	14000	13720	18230	9830	14030	13817.58	16.87	-4523	14456	14242	13946	13732	13436	14350	13840	120	4200	500	9820	10	1	24000000	3329	9.55	0.47	12	0.17	1452.00	29400.00	21700	20230613	-36.08	13460	20240411	3.05	16670	-16.80	20240102	13460	3.05	20240411	21700	-36.08	20230613	13460	3.05	20240411	2.76	N	004430	500	120 억	4049812	N	N	3	N	N
91	20240415	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	-100	5	-0.71	537573430	38913	32.42	14000	14000	13720	18230	9830	14030	13814.75	16.87	-4309	14456	14242	13946	13732	13436	14350	13840	120	4200	500	9820	10	1	24000000	3343	9.59	0.47	12	0.16	1452.00	29400.00	21700	20230613	-35.81	13460	20240411	3.49	16670	-16.44	20240102	13460	3.49	20240411	21700	-35.81	20230613	13460	3.49	20240411	2.76	N	004430	500	120 억	4049812	N	N	12	N	N
92	20240415	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-160	5	-1.14	504027970	36505	30.42	14000	14000	13720	18230	9830	14030	13807.09	16.87	-3661	14456	14242	13946	13732	13436	14350	13840	120	4200	500	9820	10	1	24000000	3329	9.55	0.47	12	0.15	1452.00	29400.00	21700	20230613	-36.08	13460	20240411	3.05	16670	-16.80	20240102	13460	3.05	20240411	21700	-36.08	20230613	13460	3.05	20240411	2.76	N	004430	500	120 억	4049812	N	N	12	N	N
93	20240415	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-160	5	-1.14	477991540	34627	28.85	14000	14000	13720	18230	9830	14030	13804.01	16.87	-3364	14456	14242	13946	13732	13436	14350	13840	120	4200	500	9820	10	1	24000000	3329	9.55	0.47	12	0.14	1452.00	29400.00	21700	20230613	-36.08	13460	20240411	3.05	16670	-16.80	20240102	13460	3.05	20240411	21700	-36.08	20230613	13460	3.05	20240411	2.76	N	004430	500	120 억	4049812	N	N	12	N	N
94	20240415	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	-200	5	-1.43	432752840	31358	26.13	14000	14000	13720	18230	9830	14030	13800.40	16.87	-3118	14456	14242	13946	13732	13436	14350	13840	120	4200	500	9820	10	1	24000000	3319	9.52	0.47	12	0.13	1452.00	29400.00	21700	20230613	-36.27	13460	20240411	2.75	16670	-17.04	20240102	13460	2.75	20240411	21700	-36.27	20230613	13460	2.75	20240411	2.76	N	004430	500	120 억	4049812	N	N	12	N	N
95	20240415	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	-220	5	-1.57	365796520	26518	22.10	14000	14000	13720	18230	9830	14030	13794.27	16.87	-2983	14456	14242	13946	13732	13436	14350	13840	120	4200	500	9820	10	1	24000000	3314	9.51	0.47	12	0.11	1452.00	29400.00	21700	20230613	-36.36	13460	20240411	2.60	16670	-17.16	20240102	13460	2.60	20240411	21700	-36.36	20230613	13460	2.60	20240411	2.76	N	004430	500	120 억	4049812	N	N	12	N	N
96	20240415	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	-200	5	-1.43	294092110	21318	17.76	14000	14000	13720	18230	9830	14030	13795.48	16.87	-2435	14456	14242	13946	13732	13436	14350	13840	120	4200	500	9820	10	1	24000000	3319	9.52	0.47	12	0.09	1452.00	29400.00	21700	20230613	-36.27	13460	20240411	2.75	16670	-17.04	20240102	13460	2.75	20240411	21700	-36.27	20230613	13460	2.75	20240411	2.76	N	004430	500	120 억	4049812	N	N	12	N	N
97	20240415	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	-140	5	-1.00	28195060	2023	1.69	14000	14000	13880	18230	9830	14030	13937.25	16.87	-624	14456	14242	13946	13732	13436	14350	13840	120	4200	500	9820	10	1	24000000	3334	9.57	0.47	12	0.01	1452.00	29400.00	21700	20230613	-35.99	13460	20240411	3.19	16670	-16.68	20240102	13460	3.19	20240411	21700	-35.99	20230613	13460	3.19	20240411	2.76	N	004430	500	120 억	4049812	N	N	12	N	N
98	20240412	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14030	510	2	3.77	1675518570	119775	16.88	13700	14160	13650	17570	9470	13520	13988.79	16.85	1479	13613	13566	13513	13466	13413	13590	13490	120	4050	500	9460	10	1	24000000	3367	9.66	0.48	12	0.50	1452.00	29400.00	21700	20230613	-35.35	13460	20240411	4.23	16670	-15.84	20240102	13460	4.23	20240411	21700	-35.35	20230613	13460	4.23	20240411	2.76	N	004430	500	120 억	4044608	N	N	12	N	N
99	20240412	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	480	2	3.55	1597331370	114199	16.10	13700	14160	13650	17570	9470	13520	13987.26	16.85	1992	13613	13566	13513	13466	13413	13590	13490	120	4050	500	9460	10	1	24000000	3360	9.64	0.48	12	0.48	1452.00	29400.00	21700	20230613	-35.48	13460	20240411	4.01	16670	-16.02	20240102	13460	4.01	20240411	21700	-35.48	20230613	13460	4.01	20240411	2.76	N	004430	500	120 억	4044608	N	N	314	N	N
100	20240412	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	480	2	3.55	1489789540	106517	15.01	13700	14160	13650	17570	9470	13520	13986.40	16.85	1842	13613	13566	13513	13466	13413	13590	13490	120	4050	500	9460	10	1	24000000	3360	9.64	0.48	12	0.44	1452.00	29400.00	21700	20230613	-35.48	13460	20240411	4.01	16670	-16.02	20240102	13460	4.01	20240411	21700	-35.48	20230613	13460	4.01	20240411	2.76	N	004430	500	120 억	4044608	N	N	314	N	N
101	20240412	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	460	2	3.40	1397282880	99911	14.08	13700	14160	13650	17570	9470	13520	13985.28	16.85	3833	13613	13566	13513	13466	13413	13590	13490	120	4050	500	9460	10	1	24000000	3355	9.63	0.48	12	0.42	1452.00	29400.00	21700	20230613	-35.58	13460	20240411	3.86	16670	-16.14	20240102	13460	3.86	20240411	21700	-35.58	20230613	13460	3.86	20240411	2.76	N	004430	500	120 억	4044608	N	N	314	N	N
102	20240412	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	520	2	3.85	1258380960	89992	12.68	13700	14160	13650	17570	9470	13520	13983.25	16.85	4023	13613	13566	13513	13466	13413	13590	13490	120	4050	500	9460	10	1	24000000	3370	9.67	0.48	12	0.37	1452.00	29400.00	21700	20230613	-35.30	13460	20240411	4.31	16670	-15.78	20240102	13460	4.31	20240411	21700	-35.30	20230613	13460	4.31	20240411	2.76	N	004430	500	120 억	4044608	N	N	314	N	N
103	20240412	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	520	2	3.85	1009528620	72337	10.20	13700	14160	13650	17570	9470	13520	13955.91	16.85	4184	13613	13566	13513	13466	13413	13590	13490	120	4050	500	9460	10	1	24000000	3370	9.67	0.48	12	0.30	1452.00	29400.00	21700	20230613	-35.30	13460	20240411	4.31	16670	-15.78	20240102	13460	4.31	20240411	21700	-35.30	20230613	13460	4.31	20240411	2.76	N	004430	500	120 억	4044608	N	N	314	N	N
104	20240412	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	600	2	4.44	802896180	57600	8.12	13700	14160	13650	17570	9470	13520	13939.17	16.85	5500	13613	13566	13513	13466	13413	13590	13490	120	4050	500	9460	10	1	24000000	3389	9.72	0.48	12	0.24	1452.00	29400.00	21700	20230613	-34.93	13460	20240411	4.90	16670	-15.30	20240102	13460	4.90	20240411	21700	-34.93	20230613	13460	4.90	20240411	2.76	N	004430	500	120 억	4044608	N	N	314	N	N
105	20240412	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	130	2	0.96	31981960	2335	0.33	13700	13700	13650	17570	9470	13520	13696.77	16.85	-699	13613	13566	13513	13466	13413	13590	13490	120	4050	500	9460	10	1	24000000	3276	9.40	0.46	12	0.01	1452.00	29400.00	21700	20230613	-37.10	13460	20240411	1.41	16670	-18.12	20240102	13460	1.41	20240411	21700	-37.10	20230613	13460	1.41	20240411	2.76	N	004430	500	120 억	4044608	N	N	314	N	N
106	20240411	160147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13520	10	2	0.07	278934020	20634	78.27	13510	13560	13460	17560	9460	13510	13517.91	16.86	-649	13656	13582	13536	13462	13416	13570	13450	120	4050	500	9450	10	1	24000000	3245	9.31	0.46	12	0.09	1452.00	29400.00	21700	20230613	-37.70	13460	20240411	0.45	16670	-18.90	20240102	13460	0.45	20240411	21700	-37.70	20230613	13460	0.45	20240411	2.77	N	004430	500	120 억	4045244	N	N	314	N	N
107	20240411	150152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13500	-10	5	-0.07	228475340	16901	64.11	13510	13560	13460	17560	9460	13510	13518.45	16.86	-550	13656	13582	13536	13462	13416	13570	13450	120	4050	500	9450	10	1	24000000	3240	9.30	0.46	12	0.07	1452.00	29400.00	21700	20230613	-37.79	13460	20240411	0.30	16670	-19.02	20240102	13460	0.30	20240411	21700	-37.79	20230613	13460	0.30	20240411	2.77	N	004430	500	120 억	4045244	N	N	128	N	N
108	20240411	140154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13510	0	3	0.00	174674940	12924	49.02	13510	13560	13460	17560	9460	13510	13515.55	16.86	-965	13656	13582	13536	13462	13416	13570	13450	120	4050	500	9450	10	1	24000000	3242	9.30	0.46	12	0.05	1452.00	29400.00	21700	20230613	-37.74	13460	20240411	0.37	16670	-18.96	20240102	13460	0.37	20240411	21700	-37.74	20230613	13460	0.37	20240411	2.77	N	004430	500	120 억	4045244	N	N	128	N	N
109	20240411	130148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13550	40	2	0.30	155871540	11533	43.75	13510	13560	13460	17560	9460	13510	13515.26	16.86	-1272	13656	13582	13536	13462	13416	13570	13450	120	4050	500	9450	10	1	24000000	3252	9.33	0.46	12	0.05	1452.00	29400.00	21700	20230613	-37.56	13460	20240411	0.67	16670	-18.72	20240102	13460	0.67	20240411	21700	-37.56	20230613	13460	0.67	20240411	2.77	N	004430	500	120 억	4045244	N	N	128	N	N
110	20240411	120148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13550	40	2	0.30	107904170	7989	30.30	13510	13560	13460	17560	9460	13510	13506.59	16.86	-1199	13656	13582	13536	13462	13416	13570	13450	120	4050	500	9450	10	1	24000000	3252	9.33	0.46	12	0.03	1452.00	29400.00	21700	20230613	-37.56	13460	20240411	0.67	16670	-18.72	20240102	13460	0.67	20240411	21700	-37.56	20230613	13460	0.67	20240411	2.77	N	004430	500	120 억	4045244	N	N	128	N	N
111	20240411	110148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13520	10	2	0.07	76101540	5640	21.39	13510	13540	13460	17560	9460	13510	13493.18	16.86	-958	13656	13582	13536	13462	13416	13570	13450	120	4050	500	9450	10	1	24000000	3245	9.31	0.46	12	0.02	1452.00	29400.00	21700	20230613	-37.70	13460	20240411	0.45	16670	-18.90	20240102	13460	0.45	20240411	21700	-37.70	20230613	13460	0.45	20240411	2.77	N	004430	500	120 억	4045244	N	N	128	N	N
112	20240411	100149	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13510	0	3	0.00	47423120	3515	13.33	13510	13540	13460	17560	9460	13510	13491.64	16.86	-505	13656	13582	13536	13462	13416	13570	13450	120	4050	500	9450	10	1	24000000	3242	9.30	0.46	12	0.01	1452.00	29400.00	21700	20230613	-37.74	13460	20240411	0.37	16670	-18.96	20240102	13460	0.37	20240411	21700	-37.74	20230613	13460	0.37	20240411	2.77	N	004430	500	120 억	4045244	N	N	128	N	N
113	20240411	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	0	3	0.00	2053520	152	0.58	13510	13510	13510	17560	9460	13510	13510.00	16.86	-27	13656	13582	13536	13462	13416	13570	13450	120	4050	500	9450	10	1	24000000	3242	9.30	0.46	12	0.00	1452.00	29400.00	21700	20230613	-37.74	13490	20240409	0.15	16670	-18.96	20240102	13490	0.15	20240409	21700	-37.74	20230613	13490	0.15	20240409	2.77	N	004430	500	120 억	4045244	N	N	128	N	N
114	20240409	160146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13510	10	2	0.07	350045310	25848	55.04	13510	13610	13490	17550	9450	13500	13542.64	16.86	-1500	13833	13666	13583	13416	13333	13625	13375	120	4050	500	9450	10	1	24000000	3242	9.30	0.46	12	0.11	1452.00	29400.00	21700	20230613	-37.74	13490	20240409	0.15	16670	-18.96	20240102	13490	0.15	20240409	21700	-37.74	20230613	13490	0.15	20240409	2.78	N	004430	500	120 억	4047260	N	N	128	N	N
115	20240409	150148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13530	30	2	0.22	308178930	22753	48.45	13510	13610	13490	17550	9450	13500	13544.54	16.86	-1501	13833	13666	13583	13416	13333	13625	13375	120	4050	500	9450	10	1	24000000	3247	9.32	0.46	12	0.09	1452.00	29400.00	21700	20230613	-37.65	13490	20240409	0.30	16670	-18.84	20240102	13490	0.30	20240409	21700	-37.65	20230613	13490	0.30	20240409	2.78	N	004430	500	120 억	4047260	N	N	0	N	N
116	20240409	140148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13570	70	2	0.52	234918180	17342	36.93	13510	13610	13490	17550	9450	13500	13546.20	16.86	-246	13833	13666	13583	13416	13333	13625	13375	120	4050	500	9450	10	1	24000000	3257	9.35	0.46	12	0.07	1452.00	29400.00	21700	20230613	-37.47	13490	20240409	0.59	16670	-18.60	20240102	13490	0.59	20240409	21700	-37.47	20230613	13490	0.59	20240409	2.78	N	004430	500	120 억	4047260	N	N	0	N	N
117	20240409	130148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13570	70	2	0.52	192873400	14248	30.34	13510	13610	13490	17550	9450	13500	13536.88	16.86	151	13833	13666	13583	13416	13333	13625	13375	120	4050	500	9450	10	1	24000000	3257	9.35	0.46	12	0.06	1452.00	29400.00	21700	20230613	-37.47	13490	20240409	0.59	16670	-18.60	20240102	13490	0.59	20240409	21700	-37.47	20230613	13490	0.59	20240409	2.78	N	004430	500	120 억	4047260	N	N	0	N	N
118	20240409	120148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13540	40	2	0.30	175393100	12958	27.59	13510	13610	13490	17550	9450	13500	13535.51	16.86	193	13833	13666	13583	13416	13333	13625	13375	120	4050	500	9450	10	1	24000000	3250	9.33	0.46	12	0.05	1452.00	29400.00	21700	20230613	-37.60	13490	20240409	0.37	16670	-18.78	20240102	13490	0.37	20240409	21700	-37.60	20230613	13490	0.37	20240409	2.78	N	004430	500	120 억	4047260	N	N	0	N	N
119	20240409	110148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13560	60	2	0.44	110603610	8180	17.42	13510	13590	13490	17550	9450	13500	13521.22	16.86	-690	13833	13666	13583	13416	13333	13625	13375	120	4050	500	9450	10	1	24000000	3254	9.34	0.46	12	0.03	1452.00	29400.00	21700	20230613	-37.51	13490	20240409	0.52	16670	-18.66	20240102	13490	0.52	20240409	21700	-37.51	20230613	13490	0.52	20240409	2.78	N	004430	500	120 억	4047260	N	N	0	N	N
120	20240409	100147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13510	10	2	0.07	82809340	6126	13.04	13510	13590	13490	17550	9450	13500	13517.69	16.86	-54	13833	13666	13583	13416	13333	13625	13375	120	4050	500	9450	10	1	24000000	3242	9.30	0.46	12	0.03	1452.00	29400.00	21700	20230613	-37.74	13490	20240409	0.15	16670	-18.96	20240102	13490	0.15	20240409	21700	-37.74	20230613	13490	0.15	20240409	2.78	N	004430	500	120 억	4047260	N	N	0	N	N
121	20240409	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	90	2	0.67	2486240	184	0.39	13510	13590	13510	17550	9450	13500	13512.17	16.86	5	13833	13666	13583	13416	13333	13625	13375	120	4050	500	9450	10	1	24000000	3262	9.36	0.46	12	0.00	1452.00	29400.00	21700	20230613	-37.37	13500	20240408	0.67	16670	-18.48	20240102	13500	0.67	20240408	21700	-37.37	20230613	13500	0.67	20240408	2.78	N	004430	500	120 억	4047260	N	N	0	N	N
122	20240408	160147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13500	-110	5	-0.81	635854300	46919	87.60	13610	13750	13500	17690	9530	13610	13552.66	16.89	-3844	13883	13746	13663	13526	13443	13705	13485	120	4080	500	9520	10	1	24000000	3240	9.30	0.46	12	0.20	1452.00	29400.00	21700	20230613	-37.79	13500	20240408	0.00	16670	-19.02	20240102	13500	0.00	20240408	21700	-37.79	20230613	13500	0.00	20240408	2.77	N	004430	500	120 억	4053298	N	N	230	N	N
123	20240408	150148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13510	-100	5	-0.73	588451170	43409	81.05	13610	13750	13500	17690	9530	13610	13555.97	16.89	-3451	13883	13746	13663	13526	13443	13705	13485	120	4080	500	9520	10	1	24000000	3242	9.30	0.46	12	0.18	1452.00	29400.00	21700	20230613	-37.74	13500	20240408	0.07	16670	-18.96	20240102	13500	0.07	20240408	21700	-37.74	20230613	13500	0.07	20240408	2.77	N	004430	500	120 억	4053298	N	N	230	N	N
124	20240408	140148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13520	-90	5	-0.66	470857330	34707	64.80	13610	13750	13520	17690	9530	13610	13566.64	16.89	-3518	13883	13746	13663	13526	13443	13705	13485	120	4080	500	9520	10	1	24000000	3245	9.31	0.46	12	0.14	1452.00	29400.00	21700	20230613	-37.70	13520	20240408	0.00	16670	-18.90	20240102	13520	0.00	20240408	21700	-37.70	20230613	13520	0.00	20240408	2.77	N	004430	500	120 억	4053298	N	N	230	N	N
125	20240408	130148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13540	-70	5	-0.51	362744880	26723	49.90	13610	13750	13520	17690	9530	13610	13574.26	16.89	-2670	13883	13746	13663	13526	13443	13705	13485	120	4080	500	9520	10	1	24000000	3250	9.33	0.46	12	0.11	1452.00	29400.00	21700	20230613	-37.60	13520	20240408	0.15	16670	-18.78	20240102	13520	0.15	20240408	21700	-37.60	20230613	13520	0.15	20240408	2.77	N	004430	500	120 억	4053298	N	N	230	N	N
126	20240408	120147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13540	-70	5	-0.51	330086530	24311	45.39	13610	13750	13520	17690	9530	13610	13577.66	16.89	-2545	13883	13746	13663	13526	13443	13705	13485	120	4080	500	9520	10	1	24000000	3250	9.33	0.46	12	0.10	1452.00	29400.00	21700	20230613	-37.60	13520	20240408	0.15	16670	-18.78	20240102	13520	0.15	20240408	21700	-37.60	20230613	13520	0.15	20240408	2.77	N	004430	500	120 억	4053298	N	N	230	N	N
127	20240408	110148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13550	-60	5	-0.44	272617660	20065	37.46	13610	13750	13520	17690	9530	13610	13586.73	16.89	-2204	13883	13746	13663	13526	13443	13705	13485	120	4080	500	9520	10	1	24000000	3252	9.33	0.46	12	0.08	1452.00	29400.00	21700	20230613	-37.56	13520	20240408	0.22	16670	-18.72	20240102	13520	0.22	20240408	21700	-37.56	20230613	13520	0.22	20240408	2.77	N	004430	500	120 억	4053298	N	N	230	N	N
128	20240408	100147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13560	-50	5	-0.37	175398350	12889	24.07	13610	13750	13560	17690	9530	13610	13608.38	16.89	-2063	13883	13746	13663	13526	13443	13705	13485	120	4080	500	9520	10	1	24000000	3254	9.34	0.46	12	0.05	1452.00	29400.00	21700	20230613	-37.51	13560	20240408	0.00	16670	-18.66	20240102	13560	0.00	20240408	21700	-37.51	20230613	13560	0.00	20240408	2.77	N	004430	500	120 억	4053298	N	N	230	N	N
129	20240408	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	130	2	0.96	18726900	1373	2.56	13610	13750	13610	17690	9530	13610	13639.40	16.89	-22	13883	13746	13663	13526	13443	13705	13485	120	4080	500	9520	10	1	24000000	3298	9.46	0.47	12	0.01	1452.00	29400.00	21700	20230613	-36.68	13580	20240405	1.18	16670	-17.58	20240102	13580	1.18	20240405	21700	-36.68	20230613	13580	1.18	20240405	2.77	N	004430	500	120 억	4053298	N	N	230	N	N
130	20240405	160148	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13610	-130	5	-0.95	727066280	53376	48.70	13700	13800	13580	17860	9620	13740	13621.63	16.88	1015	14100	13920	13790	13610	13480	13855	13545	120	4120	500	9610	10	1	24000000	3266	9.37	0.46	12	0.22	1452.00	29400.00	21700	20230613	-37.28	13580	20240405	0.22	16670	-18.36	20240102	13580	0.22	20240405	21700	-37.28	20230613	13580	0.22	20240405	2.80	N	004430	500	120 억	4051695	N	N	230	N	N
131	20240405	150147	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13620	-120	5	-0.87	673186290	49419	45.09	13700	13800	13580	17860	9620	13740	13622.01	16.88	414	14100	13920	13790	13610	13480	13855	13545	120	4120	500	9610	10	1	24000000	3269	9.38	0.46	12	0.21	1452.00	29400.00	21700	20230613	-37.24	13580	20240405	0.29	16670	-18.30	20240102	13580	0.29	20240405	21700	-37.24	20230613	13580	0.29	20240405	2.80	N	004430	500	120 억	4051695	N	N	4	N	N
132	20240405	140147	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13590	-150	5	-1.09	613267070	45014	41.07	13700	13800	13580	17860	9620	13740	13623.92	16.88	914	14100	13920	13790	13610	13480	13855	13545	120	4120	500	9610	10	1	24000000	3262	9.36	0.46	12	0.19	1452.00	29400.00	21700	20230613	-37.37	13580	20240405	0.07	16670	-18.48	20240102	13580	0.07	20240405	21700	-37.37	20230613	13580	0.07	20240405	2.80	N	004430	500	120 억	4051695	N	N	4	N	N
133	20240405	130146	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13600	-140	5	-1.02	554895260	40722	37.16	13700	13800	13580	17860	9620	13740	13626.42	16.88	1154	14100	13920	13790	13610	13480	13855	13545	120	4120	500	9610	10	1	24000000	3264	9.37	0.46	12	0.17	1452.00	29400.00	21700	20230613	-37.33	13580	20240405	0.15	16670	-18.42	20240102	13580	0.15	20240405	21700	-37.33	20230613	13580	0.15	20240405	2.80	N	004430	500	120 억	4051695	N	N	4	N	N
134	20240405	120147	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13630	-110	5	-0.80	428976860	31463	28.71	13700	13800	13580	17860	9620	13740	13634.33	16.88	1168	14100	13920	13790	13610	13480	13855	13545	120	4120	500	9610	10	1	24000000	3271	9.39	0.46	12	0.13	1452.00	29400.00	21700	20230613	-37.19	13580	20240405	0.37	16670	-18.24	20240102	13580	0.37	20240405	21700	-37.19	20230613	13580	0.37	20240405	2.80	N	004430	500	120 억	4051695	N	N	4	N	N
135	20240405	110148	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13650	-90	5	-0.66	386536580	28349	25.87	13700	13800	13580	17860	9620	13740	13634.93	16.88	1136	14100	13920	13790	13610	13480	13855	13545	120	4120	500	9610	10	1	24000000	3276	9.40	0.46	12	0.12	1452.00	29400.00	21700	20230613	-37.10	13580	20240405	0.52	16670	-18.12	20240102	13580	0.52	20240405	21700	-37.10	20230613	13580	0.52	20240405	2.80	N	004430	500	120 억	4051695	N	N	4	N	N
136	20240405	100141	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13720	-20	5	-0.15	231402400	16960	15.48	13700	13800	13580	17860	9620	13740	13644.01	16.88	135	14100	13920	13790	13610	13480	13855	13545	120	4120	500	9610	10	1	24000000	3293	9.45	0.47	12	0.07	1452.00	29400.00	21700	20230613	-36.77	13580	20240405	1.03	16670	-17.70	20240102	13580	1.03	20240405	21700	-36.77	20230613	13580	1.03	20240405	2.80	N	004430	500	120 억	4051695	N	N	4	N	N
137	20240405	090147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13690	-50	5	-0.36	10891300	795	0.73	13700	13800	13690	17860	9620	13740	13699.75	16.88	167	14100	13920	13790	13610	13480	13855	13545	120	4120	500	9610	10	1	24000000	3286	9.43	0.47	12	0.00	1452.00	29400.00	21700	20230613	-36.91	13660	20240404	0.22	16670	-17.88	20240102	13660	0.22	20240404	21700	-36.91	20230613	13660	0.22	20240404	2.80	N	004430	500	120 억	4051695	N	N	4	N	N
138	20240404	160147	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13740	-90	5	-0.65	642079720	46579	100.64	13910	13970	13660	17970	9690	13830	13784.89	16.91	-5502	14123	13976	13903	13756	13683	13940	13720	120	4140	500	9680	10	1	24000000	3298	9.46	0.47	12	0.19	1452.00	29400.00	21700	20230613	-36.68	13660	20240404	0.59	16670	-17.58	20240102	13660	0.59	20240404	21700	-36.68	20230613	13660	0.59	20240404	2.77	N	004430	500	120 억	4057666	N	N	4	N	N
139	20240404	150147	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	13760	-70	5	-0.51	597348410	43322	93.60	13910	13970	13660	17970	9690	13830	13788.57	16.91	-5815	14123	13976	13903	13756	13683	13940	13720	120	4140	500	9680	10	1	24000000	3302	9.48	0.47	12	0.18	1452.00	29400.00	21700	20230613	-36.59	13660	20240404	0.73	16670	-17.46	20240102	13660	0.73	20240404	21700	-36.59	20230613	13660	0.73	20240404	2.77	N	004430	500	120 억	4057666	N	N	48	N	N
140	20240404	140146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13810	-20	5	-0.14	333902980	24147	52.17	13910	13970	13790	17970	9690	13830	13827.93	16.91	-5915	14123	13976	13903	13756	13683	13940	13720	120	4140	500	9680	10	1	24000000	3314	9.51	0.47	12	0.10	1452.00	29400.00	21700	20230613	-36.36	13720	20240329	0.66	16670	-17.16	20240102	13720	0.66	20240329	21700	-36.36	20230613	13720	0.66	20240329	2.77	N	004430	500	120 억	4057666	N	N	48	N	N
141	20240404	130144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13810	-20	5	-0.14	288674210	20877	45.11	13910	13970	13790	17970	9690	13830	13827.38	16.91	-5877	14123	13976	13903	13756	13683	13940	13720	120	4140	500	9680	10	1	24000000	3314	9.51	0.47	12	0.09	1452.00	29400.00	21700	20230613	-36.36	13720	20240329	0.66	16670	-17.16	20240102	13720	0.66	20240329	21700	-36.36	20230613	13720	0.66	20240329	2.77	N	004430	500	120 억	4057666	N	N	48	N	N
142	20240404	120145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13800	-30	5	-0.22	238546060	17249	37.27	13910	13970	13790	17970	9690	13830	13829.56	16.91	-5699	14123	13976	13903	13756	13683	13940	13720	120	4140	500	9680	10	1	24000000	3312	9.50	0.47	12	0.07	1452.00	29400.00	21700	20230613	-36.41	13720	20240329	0.58	16670	-17.22	20240102	13720	0.58	20240329	21700	-36.41	20230613	13720	0.58	20240329	2.77	N	004430	500	120 억	4057666	N	N	48	N	N
143	20240404	110146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13810	-20	5	-0.14	168743700	12191	26.34	13910	13970	13810	17970	9690	13830	13841.66	16.91	-5740	14123	13976	13903	13756	13683	13940	13720	120	4140	500	9680	10	1	24000000	3314	9.51	0.47	12	0.05	1452.00	29400.00	21700	20230613	-36.36	13720	20240329	0.66	16670	-17.16	20240102	13720	0.66	20240329	21700	-36.36	20230613	13720	0.66	20240329	2.77	N	004430	500	120 억	4057666	N	N	48	N	N
144	20240404	100146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13900	70	2	0.51	47718750	3435	7.42	13910	13970	13850	17970	9690	13830	13891.92	16.91	-1908	14123	13976	13903	13756	13683	13940	13720	120	4140	500	9680	10	1	24000000	3336	9.57	0.47	12	0.01	1452.00	29400.00	21700	20230613	-35.94	13720	20240329	1.31	16670	-16.62	20240102	13720	1.31	20240329	21700	-35.94	20230613	13720	1.31	20240329	2.77	N	004430	500	120 억	4057666	N	N	48	N	N
145	20240404	090146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13910	80	2	0.58	375570	27	0.06	13910	13910	13910	17970	9690	13830	13910.00	16.91	-1	14123	13976	13903	13756	13683	13940	13720	120	4140	500	9680	10	1	24000000	3338	9.58	0.47	12	0.00	1452.00	29400.00	21700	20230613	-35.90	13720	20240329	1.38	16670	-16.56	20240102	13720	1.38	20240329	21700	-35.90	20230613	13720	1.38	20240329	2.77	N	004430	500	120 억	4057666	N	N	48	N	N
146	20240403	160146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13830	-160	5	-1.14	640608690	46178	73.16	13900	14050	13830	18180	9800	13990	13872.79	16.93	-6561	14283	14136	14053	13906	13823	14095	13865	120	4190	500	9790	10	1	24000000	3319	9.52	0.47	12	0.19	1452.00	29400.00	21700	20230613	-36.27	13720	20240329	0.80	16670	-17.04	20240102	13720	0.80	20240329	21700	-36.27	20230613	13720	0.80	20240329	2.75	N	004430	500	120 억	4064363	N	N	48	N	N
147	20240403	150145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13840	-150	5	-1.07	586703640	42282	66.99	13900	14050	13830	18180	9800	13990	13875.97	16.93	-6111	14283	14136	14053	13906	13823	14095	13865	120	4190	500	9790	10	1	24000000	3322	9.53	0.47	12	0.18	1452.00	29400.00	21700	20230613	-36.22	13720	20240329	0.87	16670	-16.98	20240102	13720	0.87	20240329	21700	-36.22	20230613	13720	0.87	20240329	2.75	N	004430	500	120 억	4064363	N	N	22	N	N
148	20240403	140145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13880	-110	5	-0.79	414367430	29843	47.28	13900	14050	13850	18180	9800	13990	13884.91	16.93	-3953	14283	14136	14053	13906	13823	14095	13865	120	4190	500	9790	10	1	24000000	3331	9.56	0.47	12	0.12	1452.00	29400.00	21700	20230613	-36.04	13720	20240329	1.17	16670	-16.74	20240102	13720	1.17	20240329	21700	-36.04	20230613	13720	1.17	20240329	2.75	N	004430	500	120 억	4064363	N	N	22	N	N
149	20240403	130145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13900	-90	5	-0.64	297987770	21448	33.98	13900	14050	13850	18180	9800	13990	13893.50	16.93	-3759	14283	14136	14053	13906	13823	14095	13865	120	4190	500	9790	10	1	24000000	3336	9.57	0.47	12	0.09	1452.00	29400.00	21700	20230613	-35.94	13720	20240329	1.31	16670	-16.62	20240102	13720	1.31	20240329	21700	-35.94	20230613	13720	1.31	20240329	2.75	N	004430	500	120 억	4064363	N	N	22	N	N
150	20240403	120146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13870	-120	5	-0.86	252311360	18159	28.77	13900	14050	13850	18180	9800	13990	13894.56	16.93	-2956	14283	14136	14053	13906	13823	14095	13865	120	4190	500	9790	10	1	24000000	3329	9.55	0.47	12	0.08	1452.00	29400.00	21700	20230613	-36.08	13720	20240329	1.09	16670	-16.80	20240102	13720	1.09	20240329	21700	-36.08	20230613	13720	1.09	20240329	2.75	N	004430	500	120 억	4064363	N	N	22	N	N
151	20240403	110146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13900	-90	5	-0.64	189685660	13646	21.62	13900	14050	13850	18180	9800	13990	13900.46	16.93	-2510	14283	14136	14053	13906	13823	14095	13865	120	4190	500	9790	10	1	24000000	3336	9.57	0.47	12	0.06	1452.00	29400.00	21700	20230613	-35.94	13720	20240329	1.31	16670	-16.62	20240102	13720	1.31	20240329	21700	-35.94	20230613	13720	1.31	20240329	2.75	N	004430	500	120 억	4064363	N	N	22	N	N
152	20240403	100145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13960	-30	5	-0.21	150551250	10833	17.16	13900	14050	13850	18180	9800	13990	13897.47	16.93	-1922	14283	14136	14053	13906	13823	14095	13865	120	4190	500	9790	10	1	24000000	3350	9.61	0.47	12	0.05	1452.00	29400.00	21700	20230613	-35.67	13720	20240329	1.75	16670	-16.26	20240102	13720	1.75	20240329	21700	-35.67	20230613	13720	1.75	20240329	2.75	N	004430	500	120 억	4064363	N	N	22	N	N
153	20240403	090145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13970	-20	5	-0.14	11164500	803	1.27	13900	14050	13900	18180	9800	13990	13903.49	16.93	30	14283	14136	14053	13906	13823	14095	13865	120	4190	500	9790	10	1	24000000	3353	9.62	0.48	12	0.00	1452.00	29400.00	21700	20230613	-35.62	13720	20240329	1.82	16670	-16.20	20240102	13720	1.82	20240329	21700	-35.62	20230613	13720	1.82	20240329	2.75	N	004430	500	120 억	4064363	N	N	22	N	N
154	20240402	160143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13990	-150	5	-1.06	884635810	63116	78.20	14140	14200	13970	18380	9900	14140	14016.05	17.02	-19539	14426	14282	14076	13932	13726	14355	14005	120	4240	500	9890	10	1	24000000	3358	9.63	0.48	12	0.26	1452.00	29400.00	21700	20230613	-35.53	13720	20240329	1.97	16670	-16.08	20240102	13720	1.97	20240329	21700	-35.53	20230613	13720	1.97	20240329	2.78	N	004430	500	120 억	4084804	N	N	22	N	N
155	20240402	150144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14000	-140	5	-0.99	811202920	57871	71.70	14140	14200	13970	18380	9900	14140	14017.43	17.02	-20990	14426	14282	14076	13932	13726	14355	14005	120	4240	500	9890	10	1	24000000	3360	9.64	0.48	12	0.24	1452.00	29400.00	21700	20230613	-35.48	13720	20240329	2.04	16670	-16.02	20240102	13720	2.04	20240329	21700	-35.48	20230613	13720	2.04	20240329	2.78	N	004430	500	120 억	4084804	N	N	1052	N	N
156	20240402	140146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14030	-110	5	-0.78	720931460	51421	63.71	14140	14200	13970	18380	9900	14140	14020.18	17.02	-18839	14426	14282	14076	13932	13726	14355	14005	120	4240	500	9890	10	1	24000000	3367	9.66	0.48	12	0.21	1452.00	29400.00	21700	20230613	-35.35	13720	20240329	2.26	16670	-15.84	20240102	13720	2.26	20240329	21700	-35.35	20230613	13720	2.26	20240329	2.78	N	004430	500	120 억	4084804	N	N	1052	N	N
157	20240402	130144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13990	-150	5	-1.06	568616540	40539	50.23	14140	14200	13970	18380	9900	14140	14026.41	17.02	-18112	14426	14282	14076	13932	13726	14355	14005	120	4240	500	9890	10	1	24000000	3358	9.63	0.48	12	0.17	1452.00	29400.00	21700	20230613	-35.53	13720	20240329	1.97	16670	-16.08	20240102	13720	1.97	20240329	21700	-35.53	20230613	13720	1.97	20240329	2.78	N	004430	500	120 억	4084804	N	N	1052	N	N
158	20240402	120144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14030	-110	5	-0.78	483600050	34463	42.70	14140	14200	13970	18380	9900	14140	14032.44	17.02	-17806	14426	14282	14076	13932	13726	14355	14005	120	4240	500	9890	10	1	24000000	3367	9.66	0.48	12	0.14	1452.00	29400.00	21700	20230613	-35.35	13720	20240329	2.26	16670	-15.84	20240102	13720	2.26	20240329	21700	-35.35	20230613	13720	2.26	20240329	2.78	N	004430	500	120 억	4084804	N	N	1052	N	N
159	20240402	110144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13980	-160	5	-1.13	444322230	31654	39.22	14140	14200	13980	18380	9900	14140	14036.84	17.02	-16183	14426	14282	14076	13932	13726	14355	14005	120	4240	500	9890	10	1	24000000	3355	9.63	0.48	12	0.13	1452.00	29400.00	21700	20230613	-35.58	13720	20240329	1.90	16670	-16.14	20240102	13720	1.90	20240329	21700	-35.58	20230613	13720	1.90	20240329	2.78	N	004430	500	120 억	4084804	N	N	1052	N	N
160	20240402	100144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14030	-110	5	-0.78	226808870	16117	19.97	14140	14200	14010	18380	9900	14140	14072.65	17.02	-6535	14426	14282	14076	13932	13726	14355	14005	120	4240	500	9890	10	1	24000000	3367	9.66	0.48	12	0.07	1452.00	29400.00	21700	20230613	-35.35	13720	20240329	2.26	16670	-15.84	20240102	13720	2.26	20240329	21700	-35.35	20230613	13720	2.26	20240329	2.78	N	004430	500	120 억	4084804	N	N	1052	N	N
161	20240402	090143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14150	10	2	0.07	11991500	848	1.05	14140	14190	14140	18380	9900	14140	14140.92	17.02	-585	14426	14282	14076	13932	13726	14355	14005	120	4240	500	9890	10	1	24000000	3396	9.75	0.48	12	0.00	1452.00	29400.00	21700	20230613	-34.79	13720	20240329	3.13	16670	-15.12	20240102	13720	3.13	20240329	21700	-34.79	20230613	13720	3.13	20240329	2.78	N	004430	500	120 억	4084804	N	N	1052	N	N
162	20240401	160144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14140	280	2	2.02	1138482560	80593	89.33	13870	14220	13870	18010	9710	13860	14126.30	16.93	21883	14100	13980	13850	13730	13600	14040	13790	120	4150	500	9700	10	1	24000000	3394	9.74	0.48	12	0.34	1452.00	29400.00	21700	20230613	-34.84	13720	20240329	3.06	16670	-15.18	20240102	13720	3.06	20240329	21700	-34.84	20230613	13720	3.06	20240329	2.76	N	004430	500	120 억	4063340	N	N	1052	N	N
163	20240401	150144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14170	310	2	2.24	1032640720	73115	81.04	13870	14220	13870	18010	9710	13860	14123.51	16.93	20242	14100	13980	13850	13730	13600	14040	13790	120	4150	500	9700	10	1	24000000	3401	9.76	0.48	12	0.30	1452.00	29400.00	21700	20230613	-34.70	13720	20240329	3.28	16670	-15.00	20240102	13720	3.28	20240329	21700	-34.70	20230613	13720	3.28	20240329	2.76	N	004430	500	120 억	4063340	N	N	833	N	N
164	20240401	140143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14190	330	2	2.38	800675640	56764	62.92	13870	14200	13870	18010	9710	13860	14105.34	16.93	13463	14100	13980	13850	13730	13600	14040	13790	120	4150	500	9700	10	1	24000000	3406	9.77	0.48	12	0.24	1452.00	29400.00	21700	20230613	-34.61	13720	20240329	3.43	16670	-14.88	20240102	13720	3.43	20240329	21700	-34.61	20230613	13720	3.43	20240329	2.76	N	004430	500	120 억	4063340	N	N	833	N	N
165	20240401	130144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14130	270	2	1.95	606283590	43038	47.70	13870	14200	13870	18010	9710	13860	14087.17	16.93	6670	14100	13980	13850	13730	13600	14040	13790	120	4150	500	9700	10	1	24000000	3391	9.73	0.48	12	0.18	1452.00	29400.00	21700	20230613	-34.88	13720	20240329	2.99	16670	-15.24	20240102	13720	2.99	20240329	21700	-34.88	20230613	13720	2.99	20240329	2.76	N	004430	500	120 억	4063340	N	N	833	N	N
166	20240401	120144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14130	270	2	1.95	532823110	37837	41.94	13870	14200	13870	18010	9710	13860	14082.07	16.93	4904	14100	13980	13850	13730	13600	14040	13790	120	4150	500	9700	10	1	24000000	3391	9.73	0.48	12	0.16	1452.00	29400.00	21700	20230613	-34.88	13720	20240329	2.99	16670	-15.24	20240102	13720	2.99	20240329	21700	-34.88	20230613	13720	2.99	20240329	2.76	N	004430	500	120 억	4063340	N	N	833	N	N
167	20240401	110145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14090	230	2	1.66	396990810	28224	31.28	13870	14200	13870	18010	9710	13860	14065.72	16.93	2454	14100	13980	13850	13730	13600	14040	13790	120	4150	500	9700	10	1	24000000	3382	9.70	0.48	12	0.12	1452.00	29400.00	21700	20230613	-35.07	13720	20240329	2.70	16670	-15.48	20240102	13720	2.70	20240329	21700	-35.07	20230613	13720	2.70	20240329	2.76	N	004430	500	120 억	4063340	N	N	833	N	N
168	20240401	100142	55	30.00	KOSPI		화학	N	N	N	Y	40	N	14090	230	2	1.66	340024300	24183	26.81	13870	14200	13870	18010	9710	13860	14060.47	16.93	2659	14100	13980	13850	13730	13600	14040	13790	120	4150	500	9700	10	1	24000000	3382	9.70	0.48	12	0.10	1452.00	29400.00	21700	20230613	-35.07	13720	20240329	2.70	16670	-15.48	20240102	13720	2.70	20240329	21700	-35.07	20230613	13720	2.70	20240329	2.76	N	004430	500	120 억	4063340	N	N	833	N	N
169	20240401	090143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	13950	90	2	0.65	2072970	149	0.17	13870	13950	13870	18010	9710	13860	13912.55	16.93	13	14100	13980	13850	13730	13600	14040	13790	120	4150	500	9700	10	1	24000000	3348	9.61	0.47	12	0.00	1452.00	29400.00	21700	20230613	-35.71	13720	20240329	1.68	16670	-16.32	20240102	13720	1.68	20240329	21700	-35.71	20230613	13720	1.68	20240329	2.76	N	004430	500	120 억	4063340	N	N	833	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History