KissMeData/000390/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 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	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	70	2	0.90	1875088580	238544	76.15	7810	7940	7700	10150	5470	7810	7860.53	7.26	-15704	8150	7980	7720	7550	7290	8065	7635	136	2340	500	4990	10	1	27203469	2144	13.27	0.63	12	0.88	594.00	12421.00	11090	20240320	-28.94	5670	20231010	38.98	11090	-28.94	20240320	5880	34.01	20240118	11090	-28.94	20240320	5670	38.98	20231010	2.50	N	000390	500	136 억	1974516	N	N	0	N	N
3	20240430	150107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	60	2	0.77	1774861220	225822	72.09	7810	7940	7700	10150	5470	7810	7859.58	7.26	-14608	8150	7980	7720	7550	7290	8065	7635	136	2340	500	4990	10	1	27203469	2141	13.25	0.63	12	0.83	594.00	12421.00	11090	20240320	-29.04	5670	20231010	38.80	11090	-29.04	20240320	5880	33.84	20240118	11090	-29.04	20240320	5670	38.80	20231010	2.50	N	000390	500	136 억	1974516	N	N	0	N	N
4	20240430	140107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	80	2	1.02	1556540450	198062	63.23	7810	7940	7700	10150	5470	7810	7858.88	7.26	-11242	8150	7980	7720	7550	7290	8065	7635	136	2340	500	4990	10	1	27203469	2146	13.28	0.64	12	0.73	594.00	12421.00	11090	20240320	-28.85	5670	20231010	39.15	11090	-28.85	20240320	5880	34.18	20240118	11090	-28.85	20240320	5670	39.15	20231010	2.50	N	000390	500	136 억	1974516	N	N	0	N	N
5	20240430	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	80	2	1.02	1267445330	161488	51.55	7810	7930	7700	10150	5470	7810	7848.56	7.26	-10407	8150	7980	7720	7550	7290	8065	7635	136	2340	500	4990	10	1	27203469	2146	13.28	0.64	12	0.59	594.00	12421.00	11090	20240320	-28.85	5670	20231010	39.15	11090	-28.85	20240320	5880	34.18	20240118	11090	-28.85	20240320	5670	39.15	20231010	2.50	N	000390	500	136 억	1974516	N	N	0	N	N
6	20240430	120107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	60	2	0.77	1062523520	135556	43.27	7810	7930	7700	10150	5470	7810	7838.28	7.26	-9487	8150	7980	7720	7550	7290	8065	7635	136	2340	500	4990	10	1	27203469	2141	13.25	0.63	12	0.50	594.00	12421.00	11090	20240320	-29.04	5670	20231010	38.80	11090	-29.04	20240320	5880	33.84	20240118	11090	-29.04	20240320	5670	38.80	20231010	2.50	N	000390	500	136 억	1974516	N	N	0	N	N
7	20240430	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	30	2	0.38	800179080	102291	32.65	7810	7910	7700	10150	5470	7810	7822.59	7.26	-1896	8150	7980	7720	7550	7290	8065	7635	136	2340	500	4990	10	1	27203469	2133	13.20	0.63	12	0.38	594.00	12421.00	11090	20240320	-29.31	5670	20231010	38.27	11090	-29.31	20240320	5880	33.33	20240118	11090	-29.31	20240320	5670	38.27	20231010	2.50	N	000390	500	136 억	1974516	N	N	0	N	N
8	20240430	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	20	2	0.26	585028190	74794	23.88	7810	7910	7700	10150	5470	7810	7821.87	7.26	-3306	8150	7980	7720	7550	7290	8065	7635	136	2340	500	4990	10	1	27203469	2130	13.18	0.63	12	0.27	594.00	12421.00	11090	20240320	-29.40	5670	20231010	38.10	11090	-29.40	20240320	5880	33.16	20240118	11090	-29.40	20240320	5670	38.10	20231010	2.50	N	000390	500	136 억	1974516	N	N	0	N	N
9	20240430	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	90	2	1.15	47945870	6123	1.95	7810	7910	7800	10150	5470	7810	7830.77	7.26	1530	8150	7980	7720	7550	7290	8065	7635	136	2340	500	4990	10	1	27203469	2149	13.30	0.64	12	0.02	594.00	12421.00	11090	20240320	-28.76	5670	20231010	39.33	11090	-28.76	20240320	5880	34.35	20240118	11090	-28.76	20240320	5670	39.33	20231010	2.50	N	000390	500	136 억	1974516	N	N	0	N	N
10	20240429	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	300	2	3.99	2426273310	311839	149.88	7460	7890	7460	9760	5260	7510	7780.43	7.21	12762	7856	7682	7596	7422	7336	7640	7380	136	2250	500	4800	10	1	27203469	2125	13.15	0.63	12	1.15	594.00	12421.00	11090	20240320	-29.58	5670	20231010	37.74	11090	-29.58	20240320	5880	32.82	20240118	11090	-29.58	20240320	5670	37.74	20231010	2.46	N	000390	500	136 억	1960095	N	N	8	N	N
11	20240429	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	310	2	4.13	2264468240	291154	139.93	7460	7890	7460	9760	5260	7510	7777.56	7.21	18803	7856	7682	7596	7422	7336	7640	7380	136	2250	500	4800	10	1	27203469	2127	13.16	0.63	12	1.07	594.00	12421.00	11090	20240320	-29.49	5670	20231010	37.92	11090	-29.49	20240320	5880	32.99	20240118	11090	-29.49	20240320	5670	37.92	20231010	2.46	N	000390	500	136 억	1960095	N	N	8	N	N
12	20240429	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	290	2	3.86	1937785490	249446	119.89	7460	7890	7460	9760	5260	7510	7768.36	7.21	18476	7856	7682	7596	7422	7336	7640	7380	136	2250	500	4800	10	1	27203469	2122	13.13	0.63	12	0.92	594.00	12421.00	11090	20240320	-29.67	5670	20231010	37.57	11090	-29.67	20240320	5880	32.65	20240118	11090	-29.67	20240320	5670	37.57	20231010	2.46	N	000390	500	136 억	1960095	N	N	8	N	N
13	20240429	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	290	2	3.86	1811645180	233285	112.12	7460	7890	7460	9760	5260	7510	7765.80	7.21	16538	7856	7682	7596	7422	7336	7640	7380	136	2250	500	4800	10	1	27203469	2122	13.13	0.63	12	0.86	594.00	12421.00	11090	20240320	-29.67	5670	20231010	37.57	11090	-29.67	20240320	5880	32.65	20240118	11090	-29.67	20240320	5670	37.57	20231010	2.46	N	000390	500	136 억	1960095	N	N	8	N	N
14	20240429	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	290	2	3.86	1655399710	213257	102.49	7460	7890	7460	9760	5260	7510	7762.46	7.21	13234	7856	7682	7596	7422	7336	7640	7380	136	2250	500	4800	10	1	27203469	2122	13.13	0.63	12	0.78	594.00	12421.00	11090	20240320	-29.67	5670	20231010	37.57	11090	-29.67	20240320	5880	32.65	20240118	11090	-29.67	20240320	5670	37.57	20231010	2.46	N	000390	500	136 억	1960095	N	N	8	N	N
15	20240429	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	240	2	3.20	1522732360	196202	94.30	7460	7890	7460	9760	5260	7510	7761.04	7.21	14613	7856	7682	7596	7422	7336	7640	7380	136	2250	500	4800	10	1	27203469	2108	13.05	0.62	12	0.72	594.00	12421.00	11090	20240320	-30.12	5670	20231010	36.68	11090	-30.12	20240320	5880	31.80	20240118	11090	-30.12	20240320	5670	36.68	20231010	2.46	N	000390	500	136 억	1960095	N	N	8	N	N
16	20240429	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	310	2	4.13	838902020	108795	52.29	7460	7820	7460	9760	5260	7510	7710.85	7.21	18879	7856	7682	7596	7422	7336	7640	7380	136	2250	500	4800	10	1	27203469	2127	13.16	0.63	12	0.40	594.00	12421.00	11090	20240320	-29.49	5670	20231010	37.92	11090	-29.49	20240320	5880	32.99	20240118	11090	-29.49	20240320	5670	37.92	20231010	2.46	N	000390	500	136 억	1960095	N	N	8	N	N
17	20240429	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	40	2	0.53	49159640	6553	3.15	7460	7550	7460	9760	5260	7510	7501.85	7.21	457	7856	7682	7596	7422	7336	7640	7380	136	2250	500	4800	10	1	27203469	2054	12.71	0.61	12	0.02	594.00	12421.00	11090	20240320	-31.92	5670	20231010	33.16	11090	-31.92	20240320	5880	28.40	20240118	11090	-31.92	20240320	5670	33.16	20231010	2.46	N	000390	500	136 억	1960095	N	N	8	N	N
18	20240426	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	-230	5	-2.97	1578606560	207686	68.42	7770	7770	7510	10060	5420	7740	7601.23	7.36	-41389	8086	7912	7646	7472	7206	8000	7560	136	2320	500	4950	10	1	27203469	2043	12.64	0.60	12	0.76	594.00	12421.00	11090	20240320	-32.28	5670	20231010	32.45	11090	-32.28	20240320	5880	27.72	20240118	11090	-32.28	20240320	5670	32.45	20231010	2.45	N	000390	500	136 억	2002453	N	N	8	N	N
19	20240426	150107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7520	-220	5	-2.84	1458065300	191655	63.14	7770	7770	7520	10060	5420	7740	7607.76	7.36	-37532	8086	7912	7646	7472	7206	8000	7560	136	2320	500	4950	10	1	27203469	2046	12.66	0.61	12	0.70	594.00	12421.00	11090	20240320	-32.19	5670	20231010	32.63	11090	-32.19	20240320	5880	27.89	20240118	11090	-32.19	20240320	5670	32.63	20231010	2.45	N	000390	500	136 억	2002453	N	N	1	N	N
20	20240426	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	-150	5	-1.94	1273950100	167294	55.11	7770	7770	7550	10060	5420	7740	7615.04	7.36	-32193	8086	7912	7646	7472	7206	8000	7560	136	2320	500	4950	10	1	27203469	2065	12.78	0.61	12	0.61	594.00	12421.00	11090	20240320	-31.56	5670	20231010	33.86	11090	-31.56	20240320	5880	29.08	20240118	11090	-31.56	20240320	5670	33.86	20231010	2.45	N	000390	500	136 억	2002453	N	N	1	N	N
21	20240426	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-110	5	-1.42	1027771030	134820	44.41	7770	7770	7550	10060	5420	7740	7623.28	7.36	-30896	8086	7912	7646	7472	7206	8000	7560	136	2320	500	4950	10	1	27203469	2076	12.85	0.61	12	0.50	594.00	12421.00	11090	20240320	-31.20	5670	20231010	34.57	11090	-31.20	20240320	5880	29.76	20240118	11090	-31.20	20240320	5670	34.57	20231010	2.45	N	000390	500	136 억	2002453	N	N	1	N	N
22	20240426	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	-140	5	-1.81	968562700	127041	41.85	7770	7770	7550	10060	5420	7740	7624.02	7.36	-30164	8086	7912	7646	7472	7206	8000	7560	136	2320	500	4950	10	1	27203469	2067	12.79	0.61	12	0.47	594.00	12421.00	11090	20240320	-31.47	5670	20231010	34.04	11090	-31.47	20240320	5880	29.25	20240118	11090	-31.47	20240320	5670	34.04	20231010	2.45	N	000390	500	136 억	2002453	N	N	1	N	N
23	20240426	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7560	-180	5	-2.33	877561880	115068	37.91	7770	7770	7550	10060	5420	7740	7626.46	7.36	-24517	8086	7912	7646	7472	7206	8000	7560	136	2320	500	4950	10	1	27203469	2057	12.73	0.61	12	0.42	594.00	12421.00	11090	20240320	-31.83	5670	20231010	33.33	11090	-31.83	20240320	5880	28.57	20240118	11090	-31.83	20240320	5670	33.33	20231010	2.45	N	000390	500	136 억	2002453	N	N	1	N	N
24	20240426	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	-150	5	-1.94	676938390	88594	29.19	7770	7770	7570	10060	5420	7740	7640.91	7.36	-17443	8086	7912	7646	7472	7206	8000	7560	136	2320	500	4950	10	1	27203469	2065	12.78	0.61	12	0.33	594.00	12421.00	11090	20240320	-31.56	5670	20231010	33.86	11090	-31.56	20240320	5880	29.08	20240118	11090	-31.56	20240320	5670	33.86	20231010	2.45	N	000390	500	136 억	2002453	N	N	1	N	N
25	20240426	090107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-60	5	-0.78	44032150	5693	1.88	7770	7770	7670	10060	5420	7740	7734.44	7.36	-3427	8086	7912	7646	7472	7206	8000	7560	136	2320	500	4950	10	1	27203469	2089	12.93	0.62	12	0.02	594.00	12421.00	11090	20240320	-30.75	5670	20231010	35.45	11090	-30.75	20240320	5880	30.61	20240118	11090	-30.75	20240320	5670	35.45	20231010	2.45	N	000390	500	136 억	2002453	N	N	1	N	N
26	20240425	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	220	2	2.93	2309263440	300755	184.96	7520	7820	7380	9770	5270	7520	7678.14	7.61	-69346	7653	7586	7493	7426	7333	7620	7460	136	2250	500	4810	10	1	27203469	2106	13.03	0.62	12	1.11	594.00	12421.00	11090	20240320	-30.21	5670	20231010	36.51	11090	-30.21	20240320	5880	31.63	20240118	11090	-30.21	20240320	5670	36.51	20231010	2.46	N	000390	500	136 억	2071037	N	N	1	N	N
27	20240425	150107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	230	2	3.06	2094318880	272995	167.89	7520	7820	7380	9770	5270	7520	7671.64	7.61	-61196	7653	7586	7493	7426	7333	7620	7460	136	2250	500	4810	10	1	27203469	2108	13.05	0.62	12	1.00	594.00	12421.00	11090	20240320	-30.12	5670	20231010	36.68	11090	-30.12	20240320	5880	31.80	20240118	11090	-30.12	20240320	5670	36.68	20231010	2.46	N	000390	500	136 억	2071037	N	N	0	N	N
28	20240425	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	150	2	1.99	1450493250	189898	116.79	7520	7770	7380	9770	5270	7520	7638.28	7.61	-42375	7653	7586	7493	7426	7333	7620	7460	136	2250	500	4810	10	1	27203469	2087	12.91	0.62	12	0.70	594.00	12421.00	11090	20240320	-30.84	5670	20231010	35.27	11090	-30.84	20240320	5880	30.44	20240118	11090	-30.84	20240320	5670	35.27	20231010	2.46	N	000390	500	136 억	2071037	N	N	0	N	N
29	20240425	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	170	2	2.26	1036634440	136193	83.76	7520	7720	7380	9770	5270	7520	7611.51	7.61	-21654	7653	7586	7493	7426	7333	7620	7460	136	2250	500	4810	10	1	27203469	2092	12.95	0.62	12	0.50	594.00	12421.00	11090	20240320	-30.66	5670	20231010	35.63	11090	-30.66	20240320	5880	30.78	20240118	11090	-30.66	20240320	5670	35.63	20231010	2.46	N	000390	500	136 억	2071037	N	N	0	N	N
30	20240425	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	150	2	1.99	825911480	108756	66.88	7520	7720	7380	9770	5270	7520	7594.17	7.61	-14361	7653	7586	7493	7426	7333	7620	7460	136	2250	500	4810	10	1	27203469	2087	12.91	0.62	12	0.40	594.00	12421.00	11090	20240320	-30.84	5670	20231010	35.27	11090	-30.84	20240320	5880	30.44	20240118	11090	-30.84	20240320	5670	35.27	20231010	2.46	N	000390	500	136 억	2071037	N	N	0	N	N
31	20240425	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	110	2	1.46	554380880	73329	45.10	7520	7660	7380	9770	5270	7520	7560.19	7.61	-7780	7653	7586	7493	7426	7333	7620	7460	136	2250	500	4810	10	1	27203469	2076	12.85	0.61	12	0.27	594.00	12421.00	11090	20240320	-31.20	5670	20231010	34.57	11090	-31.20	20240320	5880	29.76	20240118	11090	-31.20	20240320	5670	34.57	20231010	2.46	N	000390	500	136 억	2071037	N	N	0	N	N
32	20240425	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7610	90	2	1.20	329396730	43750	26.91	7520	7620	7380	9770	5270	7520	7529.07	7.61	-350	7653	7586	7493	7426	7333	7620	7460	136	2250	500	4810	10	1	27203469	2070	12.81	0.61	12	0.16	594.00	12421.00	11090	20240320	-31.38	5670	20231010	34.22	11090	-31.38	20240320	5880	29.42	20240118	11090	-31.38	20240320	5670	34.22	20231010	2.46	N	000390	500	136 억	2071037	N	N	0	N	N
33	20240425	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	-10	5	-0.13	22538580	2996	1.84	7520	7540	7510	9770	5270	7520	7522.89	7.61	253	7653	7586	7493	7426	7333	7620	7460	136	2250	500	4810	10	1	27203469	2043	12.64	0.60	12	0.01	594.00	12421.00	11090	20240320	-32.28	5670	20231010	32.45	11090	-32.28	20240320	5880	27.72	20240118	11090	-32.28	20240320	5670	32.45	20231010	2.46	N	000390	500	136 억	2071037	N	N	0	N	N
34	20240424	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7520	170	2	2.31	1198693450	160311	111.48	7420	7560	7400	9550	5150	7350	7477.21	7.56	13255	7663	7506	7413	7256	7163	7460	7210	136	2200	500	4700	10	1	27203469	2046	12.66	0.61	12	0.59	594.00	12421.00	11090	20240320	-32.19	5670	20231010	32.63	11090	-32.19	20240320	5880	27.89	20240118	11090	-32.19	20240320	5670	32.63	20231010	2.48	N	000390	500	136 억	2056197	N	N	0	N	N
35	20240424	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	200	2	2.72	1031750690	138143	96.06	7420	7560	7400	9550	5150	7350	7468.71	7.56	16569	7663	7506	7413	7256	7163	7460	7210	136	2200	500	4700	10	1	27203469	2054	12.71	0.61	12	0.51	594.00	12421.00	11090	20240320	-31.92	5670	20231010	33.16	11090	-31.92	20240320	5880	28.40	20240118	11090	-31.92	20240320	5670	33.16	20231010	2.48	N	000390	500	136 억	2056197	N	N	0	N	N
36	20240424	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	150	2	2.04	894634430	119933	83.40	7420	7520	7400	9550	5150	7350	7459.45	7.56	19194	7663	7506	7413	7256	7163	7460	7210	136	2200	500	4700	10	1	27203469	2040	12.63	0.60	12	0.44	594.00	12421.00	11090	20240320	-32.37	5670	20231010	32.28	11090	-32.37	20240320	5880	27.55	20240118	11090	-32.37	20240320	5670	32.28	20231010	2.48	N	000390	500	136 억	2056197	N	N	0	N	N
37	20240424	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	160	2	2.18	828780440	111140	77.28	7420	7520	7400	9550	5150	7350	7457.09	7.56	20788	7663	7506	7413	7256	7163	7460	7210	136	2200	500	4700	10	1	27203469	2043	12.64	0.60	12	0.41	594.00	12421.00	11090	20240320	-32.28	5670	20231010	32.45	11090	-32.28	20240320	5880	27.72	20240118	11090	-32.28	20240320	5670	32.45	20231010	2.48	N	000390	500	136 억	2056197	N	N	0	N	N
38	20240424	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	150	2	2.04	649738300	87255	60.68	7420	7500	7400	9550	5150	7350	7446.43	7.56	22066	7663	7506	7413	7256	7163	7460	7210	136	2200	500	4700	10	1	27203469	2040	12.63	0.60	12	0.32	594.00	12421.00	11090	20240320	-32.37	5670	20231010	32.28	11090	-32.37	20240320	5880	27.55	20240118	11090	-32.37	20240320	5670	32.28	20231010	2.48	N	000390	500	136 억	2056197	N	N	0	N	N
39	20240424	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	90	2	1.22	496959660	66778	46.44	7420	7490	7400	9550	5150	7350	7441.97	7.56	21855	7663	7506	7413	7256	7163	7460	7210	136	2200	500	4700	10	1	27203469	2024	12.53	0.60	12	0.25	594.00	12421.00	11090	20240320	-32.91	5670	20231010	31.22	11090	-32.91	20240320	5880	26.53	20240118	11090	-32.91	20240320	5670	31.22	20231010	2.48	N	000390	500	136 억	2056197	N	N	0	N	N
40	20240424	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	140	2	1.90	339914730	45643	31.74	7420	7490	7400	9550	5150	7350	7447.25	7.56	16944	7663	7506	7413	7256	7163	7460	7210	136	2200	500	4700	10	1	27203469	2038	12.61	0.60	12	0.17	594.00	12421.00	11090	20240320	-32.46	5670	20231010	32.10	11090	-32.46	20240320	5880	27.38	20240118	11090	-32.46	20240320	5670	32.10	20231010	2.48	N	000390	500	136 억	2056197	N	N	0	N	N
41	20240424	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	80	2	1.09	3993970	538	0.37	7420	7430	7410	9550	5150	7350	7423.74	7.56	111	7663	7506	7413	7256	7163	7460	7210	136	2200	500	4700	10	1	27203469	2021	12.51	0.60	12	0.00	594.00	12421.00	11090	20240320	-33.00	5670	20231010	31.04	11090	-33.00	20240320	5880	26.36	20240118	11090	-33.00	20240320	5670	31.04	20231010	2.48	N	000390	500	136 억	2056197	N	N	0	N	N
42	20240423	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	-100	5	-1.34	1057235830	142495	117.80	7460	7570	7320	9680	5220	7450	7419.96	7.57	216	7656	7552	7436	7332	7216	7605	7385	136	2230	500	4760	10	1	27203469	1999	12.37	0.59	12	0.52	594.00	12421.00	11090	20240320	-33.72	5670	20231010	29.63	11090	-33.72	20240320	5880	25.00	20240118	11090	-33.72	20240320	5670	29.63	20231010	2.63	N	000390	500	136 억	2058261	N	N	0	N	N
43	20240423	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	-50	5	-0.67	888934260	119656	98.92	7460	7570	7320	9680	5220	7450	7429.08	7.57	4723	7656	7552	7436	7332	7216	7605	7385	136	2230	500	4760	10	1	27203469	2013	12.46	0.60	12	0.44	594.00	12421.00	11090	20240320	-33.27	5670	20231010	30.51	11090	-33.27	20240320	5880	25.85	20240118	11090	-33.27	20240320	5670	30.51	20231010	2.63	N	000390	500	136 억	2058261	N	N	0	N	N
44	20240423	140107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	-50	5	-0.67	833693660	112181	92.74	7460	7570	7320	9680	5220	7450	7431.68	7.57	5649	7656	7552	7436	7332	7216	7605	7385	136	2230	500	4760	10	1	27203469	2013	12.46	0.60	12	0.41	594.00	12421.00	11090	20240320	-33.27	5670	20231010	30.51	11090	-33.27	20240320	5880	25.85	20240118	11090	-33.27	20240320	5670	30.51	20231010	2.63	N	000390	500	136 억	2058261	N	N	0	N	N
45	20240423	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	-60	5	-0.81	749749720	100818	83.35	7460	7570	7320	9680	5220	7450	7436.67	7.57	3598	7656	7552	7436	7332	7216	7605	7385	136	2230	500	4760	10	1	27203469	2010	12.44	0.59	12	0.37	594.00	12421.00	11090	20240320	-33.36	5670	20231010	30.34	11090	-33.36	20240320	5880	25.68	20240118	11090	-33.36	20240320	5670	30.34	20231010	2.63	N	000390	500	136 억	2058261	N	N	0	N	N
46	20240423	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	-80	5	-1.07	687579250	92395	76.38	7460	7570	7320	9680	5220	7450	7441.74	7.57	510	7656	7552	7436	7332	7216	7605	7385	136	2230	500	4760	10	1	27203469	2005	12.41	0.59	12	0.34	594.00	12421.00	11090	20240320	-33.54	5670	20231010	29.98	11090	-33.54	20240320	5880	25.34	20240118	11090	-33.54	20240320	5670	29.98	20231010	2.63	N	000390	500	136 억	2058261	N	N	0	N	N
47	20240423	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	-80	5	-1.07	447260630	59766	49.41	7460	7570	7370	9680	5220	7450	7483.53	7.57	-3166	7656	7552	7436	7332	7216	7605	7385	136	2230	500	4760	10	1	27203469	2005	12.41	0.59	12	0.22	594.00	12421.00	11090	20240320	-33.54	5670	20231010	29.98	11090	-33.54	20240320	5880	25.34	20240118	11090	-33.54	20240320	5670	29.98	20231010	2.63	N	000390	500	136 억	2058261	N	N	0	N	N
48	20240423	100107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	50	2	0.67	288786810	38493	31.82	7460	7570	7440	9680	5220	7450	7502.32	7.57	3852	7656	7552	7436	7332	7216	7605	7385	136	2230	500	4760	10	1	27203469	2040	12.63	0.60	12	0.14	594.00	12421.00	11090	20240320	-32.37	5670	20231010	32.28	11090	-32.37	20240320	5880	27.55	20240118	11090	-32.37	20240320	5670	32.28	20231010	2.63	N	000390	500	136 억	2058261	N	N	0	N	N
49	20240423	090107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	40	2	0.54	16099730	2157	1.78	7460	7490	7450	9680	5220	7450	7463.95	7.57	-158	7656	7552	7436	7332	7216	7605	7385	136	2230	500	4760	10	1	27203469	2038	12.61	0.60	12	0.01	594.00	12421.00	11090	20240320	-32.46	5670	20231010	32.10	11090	-32.46	20240320	5880	27.38	20240118	11090	-32.46	20240320	5670	32.10	20231010	2.63	N	000390	500	136 억	2058261	N	N	0	N	N
50	20240422	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	100	2	1.36	892179540	120229	59.25	7350	7540	7320	9550	5150	7350	7420.62	7.46	27092	7770	7560	7450	7240	7130	7505	7185	136	2200	500	4700	10	1	27203469	2027	12.54	0.60	12	0.44	594.00	12421.00	11090	20240320	-32.82	5670	20231010	31.39	11090	-32.82	20240320	5880	26.70	20240118	11090	-32.82	20240320	5670	31.39	20231010	2.66	N	000390	500	136 억	2029715	N	N	0	N	N
51	20240422	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	70	2	0.95	774744440	104440	51.47	7350	7540	7320	9550	5150	7350	7418.08	7.46	25555	7770	7560	7450	7240	7130	7505	7185	136	2200	500	4700	10	1	27203469	2018	12.49	0.60	12	0.38	594.00	12421.00	11090	20240320	-33.09	5670	20231010	30.86	11090	-33.09	20240320	5880	26.19	20240118	11090	-33.09	20240320	5670	30.86	20231010	2.66	N	000390	500	136 억	2029715	N	N	0	N	N
52	20240422	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	30	2	0.41	706120300	95149	46.89	7350	7540	7320	9550	5150	7350	7421.21	7.46	23470	7770	7560	7450	7240	7130	7505	7185	136	2200	500	4700	10	1	27203469	2008	12.42	0.59	12	0.35	594.00	12421.00	11090	20240320	-33.45	5670	20231010	30.16	11090	-33.45	20240320	5880	25.51	20240118	11090	-33.45	20240320	5670	30.16	20231010	2.66	N	000390	500	136 억	2029715	N	N	0	N	N
53	20240422	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	20	2	0.27	644626720	86817	42.78	7350	7540	7320	9550	5150	7350	7425.12	7.46	23691	7770	7560	7450	7240	7130	7505	7185	136	2200	500	4700	10	1	27203469	2005	12.41	0.59	12	0.32	594.00	12421.00	11090	20240320	-33.54	5670	20231010	29.98	11090	-33.54	20240320	5880	25.34	20240118	11090	-33.54	20240320	5670	29.98	20231010	2.66	N	000390	500	136 억	2029715	N	N	0	N	N
54	20240422	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	50	2	0.68	582850620	78443	38.65	7350	7540	7320	9550	5150	7350	7430.24	7.46	23816	7770	7560	7450	7240	7130	7505	7185	136	2200	500	4700	10	1	27203469	2013	12.46	0.60	12	0.29	594.00	12421.00	11090	20240320	-33.27	5670	20231010	30.51	11090	-33.27	20240320	5880	25.85	20240118	11090	-33.27	20240320	5670	30.51	20231010	2.66	N	000390	500	136 억	2029715	N	N	0	N	N
55	20240422	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	100	2	1.36	440271350	59150	29.15	7350	7540	7320	9550	5150	7350	7443.30	7.46	20581	7770	7560	7450	7240	7130	7505	7185	136	2200	500	4700	10	1	27203469	2027	12.54	0.60	12	0.22	594.00	12421.00	11090	20240320	-32.82	5670	20231010	31.39	11090	-32.82	20240320	5880	26.70	20240118	11090	-32.82	20240320	5670	31.39	20231010	2.66	N	000390	500	136 억	2029715	N	N	0	N	N
56	20240422	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	50	2	0.68	381871090	51283	25.27	7350	7540	7320	9550	5150	7350	7446.35	7.46	22523	7770	7560	7450	7240	7130	7505	7185	136	2200	500	4700	10	1	27203469	2013	12.46	0.60	12	0.19	594.00	12421.00	11090	20240320	-33.27	5670	20231010	30.51	11090	-33.27	20240320	5880	25.85	20240118	11090	-33.27	20240320	5670	30.51	20231010	2.66	N	000390	500	136 억	2029715	N	N	0	N	N
57	20240422	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	70	2	0.95	13315180	1807	0.89	7350	7420	7350	9550	5150	7350	7368.67	7.46	681	7770	7560	7450	7240	7130	7505	7185	136	2200	500	4700	10	1	27203469	2018	12.49	0.60	12	0.01	594.00	12421.00	11090	20240320	-33.09	5670	20231010	30.86	11090	-33.09	20240320	5880	26.19	20240118	11090	-33.09	20240320	5670	30.86	20231010	2.66	N	000390	500	136 억	2029715	N	N	0	N	N
58	20240419	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	-310	5	-4.05	1493890540	200446	138.59	7660	7660	7340	9950	5370	7660	7453.78	7.36	26584	7846	7752	7576	7482	7306	7800	7530	136	2290	500	4900	10	1	27203469	1999	12.37	0.59	12	0.74	594.00	12421.00	11090	20240320	-33.72	5670	20231010	29.63	11090	-33.72	20240320	5880	25.00	20240118	11090	-33.72	20240320	5670	29.63	20231010	2.62	N	000390	500	136 억	2001259	N	N	28	N	N
59	20240419	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	-290	5	-3.79	1300499060	174171	120.42	7660	7660	7340	9950	5370	7660	7466.79	7.36	22060	7846	7752	7576	7482	7306	7800	7530	136	2290	500	4900	10	1	27203469	2005	12.41	0.59	12	0.64	594.00	12421.00	11090	20240320	-33.54	5670	20231010	29.98	11090	-33.54	20240320	5880	25.34	20240118	11090	-33.54	20240320	5670	29.98	20231010	2.62	N	000390	500	136 억	2001259	N	N	28	N	N
60	20240419	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	-190	5	-2.48	882884820	117637	81.33	7660	7660	7400	9950	5370	7660	7505.16	7.36	14558	7846	7752	7576	7482	7306	7800	7530	136	2290	500	4900	10	1	27203469	2032	12.58	0.60	12	0.43	594.00	12421.00	11090	20240320	-32.64	5670	20231010	31.75	11090	-32.64	20240320	5880	27.04	20240118	11090	-32.64	20240320	5670	31.75	20231010	2.62	N	000390	500	136 억	2001259	N	N	28	N	N
61	20240419	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-200	5	-2.61	757806010	100886	69.75	7660	7660	7400	9950	5370	7660	7511.50	7.36	15666	7846	7752	7576	7482	7306	7800	7530	136	2290	500	4900	10	1	27203469	2029	12.56	0.60	12	0.37	594.00	12421.00	11090	20240320	-32.73	5670	20231010	31.57	11090	-32.73	20240320	5880	26.87	20240118	11090	-32.73	20240320	5670	31.57	20231010	2.62	N	000390	500	136 억	2001259	N	N	28	N	N
62	20240419	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	-170	5	-2.22	632492820	84165	58.19	7660	7660	7400	9950	5370	7660	7514.91	7.36	15703	7846	7752	7576	7482	7306	7800	7530	136	2290	500	4900	10	1	27203469	2038	12.61	0.60	12	0.31	594.00	12421.00	11090	20240320	-32.46	5670	20231010	32.10	11090	-32.46	20240320	5880	27.38	20240118	11090	-32.46	20240320	5670	32.10	20231010	2.62	N	000390	500	136 억	2001259	N	N	28	N	N
63	20240419	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	-160	5	-2.09	367867810	48612	33.61	7660	7660	7490	9950	5370	7660	7567.42	7.36	2769	7846	7752	7576	7482	7306	7800	7530	136	2290	500	4900	10	1	27203469	2040	12.63	0.60	12	0.18	594.00	12421.00	11090	20240320	-32.37	5670	20231010	32.28	11090	-32.37	20240320	5880	27.55	20240118	11090	-32.37	20240320	5670	32.28	20231010	2.62	N	000390	500	136 억	2001259	N	N	28	N	N
64	20240419	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	-80	5	-1.04	220926870	29114	20.13	7660	7660	7500	9950	5370	7660	7588.33	7.36	408	7846	7752	7576	7482	7306	7800	7530	136	2290	500	4900	10	1	27203469	2062	12.76	0.61	12	0.11	594.00	12421.00	11090	20240320	-31.65	5670	20231010	33.69	11090	-31.65	20240320	5880	28.91	20240118	11090	-31.65	20240320	5670	33.69	20231010	2.62	N	000390	500	136 억	2001259	N	N	28	N	N
65	20240419	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	-10	5	-0.13	6717810	877	0.61	7660	7660	7650	9950	5370	7660	7659.99	7.36	-340	7846	7752	7576	7482	7306	7800	7530	136	2290	500	4900	10	1	27203469	2081	12.88	0.62	12	0.00	594.00	12421.00	11090	20240320	-31.02	5670	20231010	34.92	11090	-31.02	20240320	5880	30.10	20240118	11090	-31.02	20240320	5670	34.92	20231010	2.62	N	000390	500	136 억	2001259	N	N	28	N	N
66	20240418	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	180	2	2.41	1081087380	142341	60.31	7450	7670	7400	9720	5240	7480	7594.90	7.29	17253	7933	7706	7553	7326	7173	7630	7250	136	2240	500	4780	10	1	27203469	2084	12.90	0.62	12	0.52	594.00	12421.00	11090	20240320	-30.93	5670	20231010	35.10	11090	-30.93	20240320	5880	30.27	20240118	11090	-30.93	20240320	5670	35.10	20231010	2.60	N	000390	500	136 억	1984096	N	N	28	N	N
67	20240418	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	150	2	2.01	1032077120	135931	57.59	7450	7670	7400	9720	5240	7480	7592.65	7.29	17738	7933	7706	7553	7326	7173	7630	7250	136	2240	500	4780	10	1	27203469	2076	12.85	0.61	12	0.50	594.00	12421.00	11090	20240320	-31.20	5670	20231010	34.57	11090	-31.20	20240320	5880	29.76	20240118	11090	-31.20	20240320	5670	34.57	20231010	2.60	N	000390	500	136 억	1984096	N	N	140	N	N
68	20240418	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7620	140	2	1.87	914291870	120481	51.05	7450	7670	7400	9720	5240	7480	7588.68	7.29	16776	7933	7706	7553	7326	7173	7630	7250	136	2240	500	4780	10	1	27203469	2073	12.83	0.61	12	0.44	594.00	12421.00	11090	20240320	-31.29	5670	20231010	34.39	11090	-31.29	20240320	5880	29.59	20240118	11090	-31.29	20240320	5670	34.39	20231010	2.60	N	000390	500	136 억	1984096	N	N	140	N	N
69	20240418	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	170	2	2.27	819909250	108118	45.81	7450	7670	7400	9720	5240	7480	7583.47	7.29	18143	7933	7706	7553	7326	7173	7630	7250	136	2240	500	4780	10	1	27203469	2081	12.88	0.62	12	0.40	594.00	12421.00	11090	20240320	-31.02	5670	20231010	34.92	11090	-31.02	20240320	5880	30.10	20240118	11090	-31.02	20240320	5670	34.92	20231010	2.60	N	000390	500	136 억	1984096	N	N	140	N	N
70	20240418	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	110	2	1.47	719842040	94985	40.24	7450	7670	7400	9720	5240	7480	7578.48	7.29	17116	7933	7706	7553	7326	7173	7630	7250	136	2240	500	4780	10	1	27203469	2065	12.78	0.61	12	0.35	594.00	12421.00	11090	20240320	-31.56	5670	20231010	33.86	11090	-31.56	20240320	5880	29.08	20240118	11090	-31.56	20240320	5670	33.86	20231010	2.60	N	000390	500	136 억	1984096	N	N	140	N	N
71	20240418	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	180	2	2.41	573956140	75841	32.13	7450	7660	7400	9720	5240	7480	7567.89	7.29	15566	7933	7706	7553	7326	7173	7630	7250	136	2240	500	4780	10	1	27203469	2084	12.90	0.62	12	0.28	594.00	12421.00	11090	20240320	-30.93	5670	20231010	35.10	11090	-30.93	20240320	5880	30.27	20240118	11090	-30.93	20240320	5670	35.10	20231010	2.60	N	000390	500	136 억	1984096	N	N	140	N	N
72	20240418	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	110	2	1.47	317986420	42237	17.90	7450	7600	7400	9720	5240	7480	7528.62	7.29	18174	7933	7706	7553	7326	7173	7630	7250	136	2240	500	4780	10	1	27203469	2065	12.78	0.61	12	0.16	594.00	12421.00	11090	20240320	-31.56	5670	20231010	33.86	11090	-31.56	20240320	5880	29.08	20240118	11090	-31.56	20240320	5670	33.86	20231010	2.60	N	000390	500	136 억	1984096	N	N	140	N	N
73	20240418	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7410	-70	5	-0.94	8380770	1126	0.48	7450	7450	7410	9720	5240	7480	7442.96	7.29	-284	7933	7706	7553	7326	7173	7630	7250	136	2240	500	4780	10	1	27203469	2016	12.47	0.60	12	0.00	594.00	12421.00	11090	20240320	-33.18	5670	20231010	30.69	11090	-33.18	20240320	5880	26.02	20240118	11090	-33.18	20240320	5670	30.69	20231010	2.60	N	000390	500	136 억	1984096	N	N	140	N	N
74	20240417	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	-60	5	-0.80	1755220340	232207	112.80	7610	7780	7400	9800	5280	7540	7558.98	7.41	-32763	7840	7690	7490	7340	7140	7765	7415	136	2260	500	4820	10	1	27203469	2035	12.59	0.60	12	0.85	594.00	12421.00	11090	20240320	-32.55	5670	20231010	31.92	11090	-32.55	20240320	5880	27.21	20240118	11090	-32.55	20240320	5670	31.92	20231010	2.61	N	000390	500	136 억	2017018	N	N	140	N	N
75	20240417	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	-110	5	-1.46	1627623920	215053	104.47	7610	7780	7400	9800	5280	7540	7568.48	7.41	-38589	7840	7690	7490	7340	7140	7765	7415	136	2260	500	4820	10	1	27203469	2021	12.51	0.60	12	0.79	594.00	12421.00	11090	20240320	-33.00	5670	20231010	31.04	11090	-33.00	20240320	5880	26.36	20240118	11090	-33.00	20240320	5670	31.04	20231010	2.61	N	000390	500	136 억	2017018	N	N	1	N	N
76	20240417	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-90	5	-1.19	1475483990	194668	94.56	7610	7780	7400	9800	5280	7540	7579.49	7.41	-37703	7840	7690	7490	7340	7140	7765	7415	136	2260	500	4820	10	1	27203469	2027	12.54	0.60	12	0.72	594.00	12421.00	11090	20240320	-32.82	5670	20231010	31.39	11090	-32.82	20240320	5880	26.70	20240118	11090	-32.82	20240320	5670	31.39	20231010	2.61	N	000390	500	136 억	2017018	N	N	1	N	N
77	20240417	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-120	5	-1.59	1388681700	183005	88.90	7610	7780	7400	9800	5280	7540	7588.22	7.41	-39046	7840	7690	7490	7340	7140	7765	7415	136	2260	500	4820	10	1	27203469	2018	12.49	0.60	12	0.67	594.00	12421.00	11090	20240320	-33.09	5670	20231010	30.86	11090	-33.09	20240320	5880	26.19	20240118	11090	-33.09	20240320	5670	30.86	20231010	2.61	N	000390	500	136 억	2017018	N	N	1	N	N
78	20240417	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-80	5	-1.06	1245287220	163760	79.55	7610	7780	7440	9800	5280	7540	7604.34	7.41	-38868	7840	7690	7490	7340	7140	7765	7415	136	2260	500	4820	10	1	27203469	2029	12.56	0.60	12	0.60	594.00	12421.00	11090	20240320	-32.73	5670	20231010	31.57	11090	-32.73	20240320	5880	26.87	20240118	11090	-32.73	20240320	5670	31.57	20231010	2.61	N	000390	500	136 억	2017018	N	N	1	N	N
79	20240417	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7570	30	2	0.40	888655940	116105	56.40	7610	7780	7530	9800	5280	7540	7653.90	7.41	-43382	7840	7690	7490	7340	7140	7765	7415	136	2260	500	4820	10	1	27203469	2059	12.74	0.61	12	0.43	594.00	12421.00	11090	20240320	-31.74	5670	20231010	33.51	11090	-31.74	20240320	5880	28.74	20240118	11090	-31.74	20240320	5670	33.51	20231010	2.61	N	000390	500	136 억	2017018	N	N	1	N	N
80	20240417	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	150	2	1.99	665946430	86835	42.18	7610	7780	7530	9800	5280	7540	7669.10	7.41	-29866	7840	7690	7490	7340	7140	7765	7415	136	2260	500	4820	10	1	27203469	2092	12.95	0.62	12	0.32	594.00	12421.00	11090	20240320	-30.66	5670	20231010	35.63	11090	-30.66	20240320	5880	30.78	20240118	11090	-30.66	20240320	5670	35.63	20231010	2.61	N	000390	500	136 억	2017018	N	N	1	N	N
81	20240417	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7560	20	2	0.27	42401430	5582	2.71	7610	7610	7550	9800	5280	7540	7596.10	7.41	-2294	7840	7690	7490	7340	7140	7765	7415	136	2260	500	4820	10	1	27203469	2057	12.73	0.61	12	0.02	594.00	12421.00	11090	20240320	-31.83	5670	20231010	33.33	11090	-31.83	20240320	5880	28.57	20240118	11090	-31.83	20240320	5670	33.33	20231010	2.61	N	000390	500	136 억	2017018	N	N	1	N	N
82	20240416	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7540	30	2	0.40	1492205300	202066	102.63	7480	7640	7290	9760	5260	7510	7383.00	7.42	-1986	7696	7602	7496	7402	7296	7650	7450	136	2250	500	4800	10	1	27203469	2051	12.69	0.61	12	0.74	594.00	12421.00	11090	20240320	-32.01	5670	20231010	32.98	11090	-32.01	20240320	5880	28.23	20240118	11090	-32.01	20240320	5670	32.98	20231010	2.50	N	000390	500	136 억	2018985	N	N	1	N	N
83	20240416	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	-160	5	-2.13	1157817280	157389	79.94	7480	7560	7290	9760	5260	7510	7355.72	7.42	16033	7696	7602	7496	7402	7296	7650	7450	136	2250	500	4800	10	1	27203469	1999	12.37	0.59	12	0.58	594.00	12421.00	11090	20240320	-33.72	5670	20231010	29.63	11090	-33.72	20240320	5880	25.00	20240118	11090	-33.72	20240320	5670	29.63	20231010	2.50	N	000390	500	136 억	2018985	N	N	0	N	N
84	20240416	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	-190	5	-2.53	1025441830	139303	70.75	7480	7560	7300	9760	5260	7510	7360.48	7.42	12534	7696	7602	7496	7402	7296	7650	7450	136	2250	500	4800	10	1	27203469	1991	12.32	0.59	12	0.51	594.00	12421.00	11090	20240320	-33.99	5670	20231010	29.10	11090	-33.99	20240320	5880	24.49	20240118	11090	-33.99	20240320	5670	29.10	20231010	2.50	N	000390	500	136 억	2018985	N	N	0	N	N
85	20240416	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	-160	5	-2.13	941741640	127874	64.95	7480	7560	7300	9760	5260	7510	7363.80	7.42	12325	7696	7602	7496	7402	7296	7650	7450	136	2250	500	4800	10	1	27203469	1999	12.37	0.59	12	0.47	594.00	12421.00	11090	20240320	-33.72	5670	20231010	29.63	11090	-33.72	20240320	5880	25.00	20240118	11090	-33.72	20240320	5670	29.63	20231010	2.50	N	000390	500	136 억	2018985	N	N	0	N	N
86	20240416	120108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	-170	5	-2.26	831593650	112825	57.30	7480	7560	7300	9760	5260	7510	7369.78	7.42	6802	7696	7602	7496	7402	7296	7650	7450	136	2250	500	4800	10	1	27203469	1997	12.36	0.59	12	0.41	594.00	12421.00	11090	20240320	-33.81	5670	20231010	29.45	11090	-33.81	20240320	5880	24.83	20240118	11090	-33.81	20240320	5670	29.45	20231010	2.50	N	000390	500	136 억	2018985	N	N	0	N	N
87	20240416	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	-190	5	-2.53	672732810	91102	46.27	7480	7560	7310	9760	5260	7510	7383.42	7.42	4646	7696	7602	7496	7402	7296	7650	7450	136	2250	500	4800	10	1	27203469	1991	12.32	0.59	12	0.33	594.00	12421.00	11090	20240320	-33.99	5670	20231010	29.10	11090	-33.99	20240320	5880	24.49	20240118	11090	-33.99	20240320	5670	29.10	20231010	2.50	N	000390	500	136 억	2018985	N	N	0	N	N
88	20240416	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	-120	5	-1.60	350738810	47261	24.00	7480	7560	7360	9760	5260	7510	7419.98	7.42	-2560	7696	7602	7496	7402	7296	7650	7450	136	2250	500	4800	10	1	27203469	2010	12.44	0.59	12	0.17	594.00	12421.00	11090	20240320	-33.36	5670	20231010	30.34	11090	-33.36	20240320	5880	25.68	20240118	11090	-33.36	20240320	5670	30.34	20231010	2.50	N	000390	500	136 억	2018985	N	N	0	N	N
89	20240416	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	-30	5	-0.40	52866090	7054	3.58	7480	7560	7480	9760	5260	7510	7492.77	7.42	2968	7696	7602	7496	7402	7296	7650	7450	136	2250	500	4800	10	1	27203469	2035	12.59	0.60	12	0.03	594.00	12421.00	11090	20240320	-32.55	5670	20231010	31.92	11090	-32.55	20240320	5880	27.21	20240118	11090	-32.55	20240320	5670	31.92	20231010	2.50	N	000390	500	136 억	2018985	N	N	0	N	N
90	20240415	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	-150	5	-1.96	1459277450	194784	79.30	7500	7590	7390	9950	5370	7660	7491.71	7.28	39394	7940	7800	7680	7540	7420	7740	7480	136	2290	500	4900	10	1	27203469	2043	12.64	0.60	12	0.72	594.00	12421.00	11090	20240320	-32.28	5670	20231010	32.45	11090	-32.28	20240320	5880	27.72	20240118	11090	-32.28	20240320	5670	32.45	20231010	2.50	N	000390	500	136 억	1979517	N	N	4642	N	N
91	20240415	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	-160	5	-2.09	1323639440	176667	71.92	7500	7590	7390	9950	5370	7660	7492.28	7.28	36021	7940	7800	7680	7540	7420	7740	7480	136	2290	500	4900	10	1	27203469	2040	12.63	0.60	12	0.65	594.00	12421.00	11090	20240320	-32.37	5670	20231010	32.28	11090	-32.37	20240320	5880	27.55	20240118	11090	-32.37	20240320	5670	32.28	20231010	2.50	N	000390	500	136 억	1979517	N	N	4642	N	N
92	20240415	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	-70	5	-0.91	1139201580	152134	61.93	7500	7590	7390	9950	5370	7660	7488.15	7.28	38334	7940	7800	7680	7540	7420	7740	7480	136	2290	500	4900	10	1	27203469	2065	12.78	0.61	12	0.56	594.00	12421.00	11090	20240320	-31.56	5670	20231010	33.86	11090	-31.56	20240320	5880	29.08	20240118	11090	-31.56	20240320	5670	33.86	20231010	2.50	N	000390	500	136 억	1979517	N	N	4642	N	N
93	20240415	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	-110	5	-1.44	1008111120	134786	54.87	7500	7570	7390	9950	5370	7660	7479.35	7.28	42765	7940	7800	7680	7540	7420	7740	7480	136	2290	500	4900	10	1	27203469	2054	12.71	0.61	12	0.50	594.00	12421.00	11090	20240320	-31.92	5670	20231010	33.16	11090	-31.92	20240320	5880	28.40	20240118	11090	-31.92	20240320	5670	33.16	20231010	2.50	N	000390	500	136 억	1979517	N	N	4642	N	N
94	20240415	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	-180	5	-2.35	938236600	125476	51.08	7500	7570	7390	9950	5370	7660	7477.42	7.28	40400	7940	7800	7680	7540	7420	7740	7480	136	2290	500	4900	10	1	27203469	2035	12.59	0.60	12	0.46	594.00	12421.00	11090	20240320	-32.55	5670	20231010	31.92	11090	-32.55	20240320	5880	27.21	20240118	11090	-32.55	20240320	5670	31.92	20231010	2.50	N	000390	500	136 억	1979517	N	N	4642	N	N
95	20240415	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-200	5	-2.61	833143500	111432	45.36	7500	7570	7390	9950	5370	7660	7476.70	7.28	41728	7940	7800	7680	7540	7420	7740	7480	136	2290	500	4900	10	1	27203469	2029	12.56	0.60	12	0.41	594.00	12421.00	11090	20240320	-32.73	5670	20231010	31.57	11090	-32.73	20240320	5880	26.87	20240118	11090	-32.73	20240320	5670	31.57	20231010	2.50	N	000390	500	136 억	1979517	N	N	4642	N	N
96	20240415	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-210	5	-2.74	635466080	85026	34.61	7500	7570	7390	9950	5370	7660	7473.79	7.28	35315	7940	7800	7680	7540	7420	7740	7480	136	2290	500	4900	10	1	27203469	2027	12.54	0.60	12	0.31	594.00	12421.00	11090	20240320	-32.82	5670	20231010	31.39	11090	-32.82	20240320	5880	26.70	20240118	11090	-32.82	20240320	5670	31.39	20231010	2.50	N	000390	500	136 억	1979517	N	N	4642	N	N
97	20240415	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	-190	5	-2.48	108442440	14468	5.89	7500	7550	7450	9950	5370	7660	7495.33	7.28	5275	7940	7800	7680	7540	7420	7740	7480	136	2290	500	4900	10	1	27203469	2032	12.58	0.60	12	0.05	594.00	12421.00	11090	20240320	-32.64	5670	20231010	31.75	11090	-32.64	20240320	5880	27.04	20240118	11090	-32.64	20240320	5670	31.75	20231010	2.50	N	000390	500	136 억	1979517	N	N	4642	N	N
98	20240412	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	60	2	0.79	1855502920	241925	126.59	7790	7820	7560	9880	5320	7600	7669.75	7.38	-18597	7886	7742	7646	7502	7406	7695	7455	136	2280	500	4860	10	1	27203469	2084	12.90	0.62	12	0.89	594.00	12421.00	11090	20240320	-30.93	5670	20231010	35.10	11090	-30.93	20240320	5880	30.27	20240118	11090	-30.93	20240320	5670	35.10	20231010	2.35	N	000390	500	136 억	2008058	N	N	4642	N	N
99	20240412	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	110	2	1.45	1638016480	213594	111.76	7790	7820	7560	9880	5320	7600	7668.83	7.38	-12640	7886	7742	7646	7502	7406	7695	7455	136	2280	500	4860	10	1	27203469	2097	12.98	0.62	12	0.79	594.00	12421.00	11090	20240320	-30.48	5670	20231010	35.98	11090	-30.48	20240320	5880	31.12	20240118	11090	-30.48	20240320	5670	35.98	20231010	2.35	N	000390	500	136 억	2008058	N	N	1	N	N
100	20240412	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	90	2	1.18	1475715200	192502	100.73	7790	7820	7560	9880	5320	7600	7665.97	7.38	-8981	7886	7742	7646	7502	7406	7695	7455	136	2280	500	4860	10	1	27203469	2092	12.95	0.62	12	0.71	594.00	12421.00	11090	20240320	-30.66	5670	20231010	35.63	11090	-30.66	20240320	5880	30.78	20240118	11090	-30.66	20240320	5670	35.63	20231010	2.35	N	000390	500	136 억	2008058	N	N	1	N	N
101	20240412	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	50	2	0.66	1290244300	168427	88.13	7790	7820	7560	9880	5320	7600	7660.56	7.38	-1791	7886	7742	7646	7502	7406	7695	7455	136	2280	500	4860	10	1	27203469	2081	12.88	0.62	12	0.62	594.00	12421.00	11090	20240320	-31.02	5670	20231010	34.92	11090	-31.02	20240320	5880	30.10	20240118	11090	-31.02	20240320	5670	34.92	20231010	2.35	N	000390	500	136 억	2008058	N	N	1	N	N
102	20240412	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	120	2	1.58	1091001330	142589	74.61	7790	7820	7560	9880	5320	7600	7651.37	7.38	1500	7886	7742	7646	7502	7406	7695	7455	136	2280	500	4860	10	1	27203469	2100	13.00	0.62	12	0.52	594.00	12421.00	11090	20240320	-30.39	5670	20231010	36.16	11090	-30.39	20240320	5880	31.29	20240118	11090	-30.39	20240320	5670	36.16	20231010	2.35	N	000390	500	136 억	2008058	N	N	1	N	N
103	20240412	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	-20	5	-0.26	913617980	119328	62.44	7790	7820	7570	9880	5320	7600	7656.36	7.38	-6123	7886	7742	7646	7502	7406	7695	7455	136	2280	500	4860	10	1	27203469	2062	12.76	0.61	12	0.44	594.00	12421.00	11090	20240320	-31.65	5670	20231010	33.69	11090	-31.65	20240320	5880	28.91	20240118	11090	-31.65	20240320	5670	33.69	20231010	2.35	N	000390	500	136 억	2008058	N	N	1	N	N
104	20240412	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	30	2	0.39	674682320	87921	46.00	7790	7820	7590	9880	5320	7600	7673.73	7.38	-4175	7886	7742	7646	7502	7406	7695	7455	136	2280	500	4860	10	1	27203469	2076	12.85	0.61	12	0.32	594.00	12421.00	11090	20240320	-31.20	5670	20231010	34.57	11090	-31.20	20240320	5880	29.76	20240118	11090	-31.20	20240320	5670	34.57	20231010	2.35	N	000390	500	136 억	2008058	N	N	1	N	N
105	20240412	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	190	2	2.50	71736960	9218	4.82	7790	7820	7710	9880	5320	7600	7782.27	7.38	2645	7886	7742	7646	7502	7406	7695	7455	136	2280	500	4860	10	1	27203469	2119	13.11	0.63	12	0.03	594.00	12421.00	11090	20240320	-29.76	5670	20231010	37.39	11090	-29.76	20240320	5880	32.48	20240118	11090	-29.76	20240320	5670	37.39	20231010	2.35	N	000390	500	136 억	2008058	N	N	1	N	N
106	20240411	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	-230	5	-2.94	1439834200	187568	62.39	7620	7790	7550	10170	5490	7830	7676.81	7.25	34666	8096	7962	7806	7672	7516	8030	7740	136	2340	500	5010	10	1	27203469	2067	12.79	0.61	12	0.69	594.00	12421.00	11090	20240320	-31.47	5670	20231010	34.04	11090	-31.47	20240320	5880	29.25	20240118	11090	-31.47	20240320	5670	34.04	20231010	2.41	N	000390	500	136 억	1973092	N	N	1	N	N
107	20240411	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-130	5	-1.66	1132048590	147240	48.98	7620	7790	7550	10170	5490	7830	7688.46	7.25	29828	8096	7962	7806	7672	7516	8030	7740	136	2340	500	5010	10	1	27203469	2095	12.96	0.62	12	0.54	594.00	12421.00	11090	20240320	-30.57	5670	20231010	35.80	11090	-30.57	20240320	5880	30.95	20240118	11090	-30.57	20240320	5670	35.80	20231010	2.41	N	000390	500	136 억	1973092	N	N	121	N	N
108	20240411	140110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	-60	5	-0.77	848483670	110472	36.75	7620	7790	7550	10170	5490	7830	7680.53	7.25	20925	8096	7962	7806	7672	7516	8030	7740	136	2340	500	5010	10	1	27203469	2114	13.08	0.63	12	0.41	594.00	12421.00	11090	20240320	-29.94	5670	20231010	37.04	11090	-29.94	20240320	5880	32.14	20240118	11090	-29.94	20240320	5670	37.04	20231010	2.41	N	000390	500	136 억	1973092	N	N	121	N	N
109	20240411	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	-70	5	-0.89	759100300	98957	32.92	7620	7790	7550	10170	5490	7830	7671.01	7.25	21011	8096	7962	7806	7672	7516	8030	7740	136	2340	500	5010	10	1	27203469	2111	13.06	0.62	12	0.36	594.00	12421.00	11090	20240320	-30.03	5670	20231010	36.86	11090	-30.03	20240320	5880	31.97	20240118	11090	-30.03	20240320	5670	36.86	20231010	2.41	N	000390	500	136 억	1973092	N	N	121	N	N
110	20240411	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-130	5	-1.66	695382480	90713	30.17	7620	7790	7550	10170	5490	7830	7665.74	7.25	19982	8096	7962	7806	7672	7516	8030	7740	136	2340	500	5010	10	1	27203469	2095	12.96	0.62	12	0.33	594.00	12421.00	11090	20240320	-30.57	5670	20231010	35.80	11090	-30.57	20240320	5880	30.95	20240118	11090	-30.57	20240320	5670	35.80	20231010	2.41	N	000390	500	136 억	1973092	N	N	121	N	N
111	20240411	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	-170	5	-2.17	608860800	79433	26.42	7620	7790	7550	10170	5490	7830	7665.08	7.25	19598	8096	7962	7806	7672	7516	8030	7740	136	2340	500	5010	10	1	27203469	2084	12.90	0.62	12	0.29	594.00	12421.00	11090	20240320	-30.93	5670	20231010	35.10	11090	-30.93	20240320	5880	30.27	20240118	11090	-30.93	20240320	5670	35.10	20231010	2.41	N	000390	500	136 억	1973092	N	N	121	N	N
112	20240411	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-100	5	-1.28	437696530	57191	19.02	7620	7790	7550	10170	5490	7830	7653.24	7.25	17401	8096	7962	7806	7672	7516	8030	7740	136	2340	500	5010	10	1	27203469	2103	13.01	0.62	12	0.21	594.00	12421.00	11090	20240320	-30.30	5670	20231010	36.33	11090	-30.30	20240320	5880	31.46	20240118	11090	-30.30	20240320	5670	36.33	20231010	2.41	N	000390	500	136 억	1973092	N	N	121	N	N
113	20240411	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-160	5	-2.04	96256140	12658	4.21	7620	7680	7550	10170	5490	7830	7604.35	7.25	3602	8096	7962	7806	7672	7516	8030	7740	136	2340	500	5010	10	1	27203469	2087	12.91	0.62	12	0.05	594.00	12421.00	11090	20240320	-30.84	5670	20231010	35.27	11090	-30.84	20240320	5880	30.44	20240118	11090	-30.84	20240320	5670	35.27	20231010	2.41	N	000390	500	136 억	1973092	N	N	121	N	N
114	20240409	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	170	2	2.22	2328654990	297988	48.50	7650	7940	7650	9950	5370	7660	7814.64	7.10	39244	8253	7956	7783	7486	7313	7870	7400	136	2290	500	4900	10	1	27203469	2130	13.18	0.63	12	1.10	594.00	12421.00	11090	20240320	-29.40	5670	20231010	38.10	11090	-29.40	20240320	5880	33.16	20240118	11090	-29.40	20240320	5670	38.10	20231010	2.33	N	000390	500	136 억	1931585	N	N	121	N	N
115	20240409	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	130	2	1.70	2095694290	268207	43.65	7650	7940	7650	9950	5370	7660	7813.78	7.10	41463	8253	7956	7783	7486	7313	7870	7400	136	2290	500	4900	10	1	27203469	2119	13.11	0.63	12	0.99	594.00	12421.00	11090	20240320	-29.76	5670	20231010	37.39	11090	-29.76	20240320	5880	32.48	20240118	11090	-29.76	20240320	5670	37.39	20231010	2.33	N	000390	500	136 억	1931585	N	N	0	N	N
116	20240409	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	160	2	2.09	1749714540	223751	36.41	7650	7940	7650	9950	5370	7660	7820.00	7.10	44252	8253	7956	7783	7486	7313	7870	7400	136	2290	500	4900	10	1	27203469	2127	13.16	0.63	12	0.82	594.00	12421.00	11090	20240320	-29.49	5670	20231010	37.92	11090	-29.49	20240320	5880	32.99	20240118	11090	-29.49	20240320	5670	37.92	20231010	2.33	N	000390	500	136 억	1931585	N	N	0	N	N
117	20240409	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	150	2	1.96	1600052450	204579	33.29	7650	7940	7650	9950	5370	7660	7821.29	7.10	43516	8253	7956	7783	7486	7313	7870	7400	136	2290	500	4900	10	1	27203469	2125	13.15	0.63	12	0.75	594.00	12421.00	11090	20240320	-29.58	5670	20231010	37.74	11090	-29.58	20240320	5880	32.82	20240118	11090	-29.58	20240320	5670	37.74	20231010	2.33	N	000390	500	136 억	1931585	N	N	0	N	N
118	20240409	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	140	2	1.83	1504399790	192316	31.30	7650	7940	7650	9950	5370	7660	7822.64	7.10	43606	8253	7956	7783	7486	7313	7870	7400	136	2290	500	4900	10	1	27203469	2122	13.13	0.63	12	0.71	594.00	12421.00	11090	20240320	-29.67	5670	20231010	37.57	11090	-29.67	20240320	5880	32.65	20240118	11090	-29.67	20240320	5670	37.57	20231010	2.33	N	000390	500	136 억	1931585	N	N	0	N	N
119	20240409	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	160	2	2.09	1285919580	164304	26.74	7650	7940	7650	9950	5370	7660	7826.58	7.10	46171	8253	7956	7783	7486	7313	7870	7400	136	2290	500	4900	10	1	27203469	2127	13.16	0.63	12	0.60	594.00	12421.00	11090	20240320	-29.49	5670	20231010	37.92	11090	-29.49	20240320	5880	32.99	20240118	11090	-29.49	20240320	5670	37.92	20231010	2.33	N	000390	500	136 억	1931585	N	N	0	N	N
120	20240409	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	180	2	2.35	1037758950	132510	21.57	7650	7940	7650	9950	5370	7660	7831.70	7.10	43044	8253	7956	7783	7486	7313	7870	7400	136	2290	500	4900	10	1	27203469	2133	13.20	0.63	12	0.49	594.00	12421.00	11090	20240320	-29.31	5670	20231010	38.27	11090	-29.31	20240320	5880	33.33	20240118	11090	-29.31	20240320	5670	38.27	20231010	2.33	N	000390	500	136 억	1931585	N	N	0	N	N
121	20240409	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	80	2	1.04	100638330	13075	2.13	7650	7770	7650	9950	5370	7660	7697.33	7.10	9034	8253	7956	7783	7486	7313	7870	7400	136	2290	500	4900	10	1	27203469	2106	13.03	0.62	12	0.05	594.00	12421.00	11090	20240320	-30.21	5670	20231010	36.51	11090	-30.21	20240320	5880	31.63	20240118	11090	-30.21	20240320	5670	36.51	20231010	2.33	N	000390	500	136 억	1931585	N	N	0	N	N
122	20240408	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	-440	5	-5.43	4733562840	608841	120.08	8010	8080	7610	10530	5670	8100	7774.74	6.59	136115	8746	8422	8246	7922	7746	8335	7835	136	2430	500	5180	10	1	27203469	2084	12.90	0.62	12	2.24	594.00	12421.00	11090	20240320	-30.93	5670	20231010	35.10	11090	-30.93	20240320	5880	30.27	20240118	11090	-30.93	20240320	5670	35.10	20231010	2.18	N	000390	500	136 억	1793143	N	N	295	N	N
123	20240408	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-350	5	-4.32	4358793270	560159	110.48	8010	8080	7610	10530	5670	8100	7780.97	6.59	112921	8746	8422	8246	7922	7746	8335	7835	136	2430	500	5180	10	1	27203469	2108	13.05	0.62	12	2.06	594.00	12421.00	11090	20240320	-30.12	5670	20231010	36.68	11090	-30.12	20240320	5880	31.80	20240118	11090	-30.12	20240320	5670	36.68	20231010	2.18	N	000390	500	136 억	1793143	N	N	295	N	N
124	20240408	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	-380	5	-4.69	4147710360	532814	105.09	8010	8080	7610	10530	5670	8100	7784.14	6.59	106054	8746	8422	8246	7922	7746	8335	7835	136	2430	500	5180	10	1	27203469	2100	13.00	0.62	12	1.96	594.00	12421.00	11090	20240320	-30.39	5670	20231010	36.16	11090	-30.39	20240320	5880	31.29	20240118	11090	-30.39	20240320	5670	36.16	20231010	2.18	N	000390	500	136 억	1793143	N	N	295	N	N
125	20240408	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-350	5	-4.32	3925069390	503981	99.40	8010	8080	7610	10530	5670	8100	7787.71	6.59	101380	8746	8422	8246	7922	7746	8335	7835	136	2430	500	5180	10	1	27203469	2108	13.05	0.62	12	1.85	594.00	12421.00	11090	20240320	-30.12	5670	20231010	36.68	11090	-30.12	20240320	5880	31.80	20240118	11090	-30.12	20240320	5670	36.68	20231010	2.18	N	000390	500	136 억	1793143	N	N	295	N	N
126	20240408	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	-450	5	-5.56	3652464180	468385	92.38	8010	8080	7640	10530	5670	8100	7797.56	6.59	98563	8746	8422	8246	7922	7746	8335	7835	136	2430	500	5180	10	1	27203469	2081	12.88	0.62	12	1.72	594.00	12421.00	11090	20240320	-31.02	5670	20231010	34.92	11090	-31.02	20240320	5880	30.10	20240118	11090	-31.02	20240320	5670	34.92	20231010	2.18	N	000390	500	136 억	1793143	N	N	295	N	N
127	20240408	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-390	5	-4.81	3365045790	430914	84.99	8010	8080	7640	10530	5670	8100	7808.64	6.59	98411	8746	8422	8246	7922	7746	8335	7835	136	2430	500	5180	10	1	27203469	2097	12.98	0.62	12	1.58	594.00	12421.00	11090	20240320	-30.48	5670	20231010	35.98	11090	-30.48	20240320	5880	31.12	20240118	11090	-30.48	20240320	5670	35.98	20231010	2.18	N	000390	500	136 억	1793143	N	N	295	N	N
128	20240408	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	-320	5	-3.95	2184672010	277801	54.79	8010	8080	7760	10530	5670	8100	7863.59	6.59	79345	8746	8422	8246	7922	7746	8335	7835	136	2430	500	5180	10	1	27203469	2116	13.10	0.63	12	1.02	594.00	12421.00	11090	20240320	-29.85	5670	20231010	37.21	11090	-29.85	20240320	5880	32.31	20240118	11090	-29.85	20240320	5670	37.21	20231010	2.18	N	000390	500	136 억	1793143	N	N	295	N	N
129	20240408	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	-70	5	-0.86	61743660	7693	1.52	8010	8080	8010	10530	5670	8100	8018.88	6.59	1321	8746	8422	8246	7922	7746	8335	7835	136	2430	500	5180	10	1	27203469	2184	13.52	0.65	12	0.03	594.00	12421.00	11090	20240320	-27.59	5670	20231010	41.62	11090	-27.59	20240320	5880	36.56	20240118	11090	-27.59	20240320	5670	41.62	20231010	2.18	N	000390	500	136 억	1793143	N	N	295	N	N
130	20240405	160105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8100	-360	5	-4.26	4132571650	500125	73.40	8310	8570	8070	10990	5930	8460	8263.17	6.57	6061	8713	8586	8423	8296	8133	8650	8360	136	2530	500	5410	10	1	27203469	2203	13.64	0.65	12	1.84	594.00	12421.00	11090	20240320	-26.96	5670	20231010	42.86	11090	-26.96	20240320	5880	37.76	20240118	11090	-26.96	20240320	5670	42.86	20231010	2.27	N	000390	500	136 억	1788304	N	N	295	N	N
131	20240405	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8090	-370	5	-4.37	3808463480	460275	67.55	8310	8570	8070	10990	5930	8460	8273.80	6.57	-5905	8713	8586	8423	8296	8133	8650	8360	136	2530	500	5410	10	1	27203469	2201	13.62	0.65	12	1.69	594.00	12421.00	11090	20240320	-27.05	5670	20231010	42.68	11090	-27.05	20240320	5880	37.59	20240118	11090	-27.05	20240320	5670	42.68	20231010	2.27	N	000390	500	136 억	1788304	N	N	5	N	N
132	20240405	140105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8110	-350	5	-4.14	3374331670	406922	59.72	8310	8570	8070	10990	5930	8460	8291.79	6.57	-18418	8713	8586	8423	8296	8133	8650	8360	136	2530	500	5410	10	1	27203469	2206	13.65	0.65	12	1.50	594.00	12421.00	11090	20240320	-26.87	5670	20231010	43.03	11090	-26.87	20240320	5880	37.93	20240118	11090	-26.87	20240320	5670	43.03	20231010	2.27	N	000390	500	136 억	1788304	N	N	5	N	N
133	20240405	130105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8220	-240	5	-2.84	2549617140	305589	44.85	8310	8570	8130	10990	5930	8460	8342.79	6.57	-7842	8713	8586	8423	8296	8133	8650	8360	136	2530	500	5410	10	1	27203469	2236	13.84	0.66	12	1.12	594.00	12421.00	11090	20240320	-25.88	5670	20231010	44.97	11090	-25.88	20240320	5880	39.80	20240118	11090	-25.88	20240320	5670	44.97	20231010	2.27	N	000390	500	136 억	1788304	N	N	5	N	N
134	20240405	120105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8230	-230	5	-2.72	2415450730	289269	42.45	8310	8570	8130	10990	5930	8460	8349.69	6.57	-4391	8713	8586	8423	8296	8133	8650	8360	136	2530	500	5410	10	1	27203469	2239	13.86	0.66	12	1.06	594.00	12421.00	11090	20240320	-25.79	5670	20231010	45.15	11090	-25.79	20240320	5880	39.97	20240118	11090	-25.79	20240320	5670	45.15	20231010	2.27	N	000390	500	136 억	1788304	N	N	5	N	N
135	20240405	110105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8200	-260	5	-3.07	2254159990	269628	39.57	8310	8570	8130	10990	5930	8460	8359.78	6.57	-4784	8713	8586	8423	8296	8133	8650	8360	136	2530	500	5410	10	1	27203469	2231	13.80	0.66	12	0.99	594.00	12421.00	11090	20240320	-26.06	5670	20231010	44.62	11090	-26.06	20240320	5880	39.46	20240118	11090	-26.06	20240320	5670	44.62	20231010	2.27	N	000390	500	136 억	1788304	N	N	5	N	N
136	20240405	100105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8390	-70	5	-0.83	1311676850	155455	22.81	8310	8570	8260	10990	5930	8460	8437.47	6.57	5883	8713	8586	8423	8296	8133	8650	8360	136	2530	500	5410	10	1	27203469	2282	14.12	0.68	12	0.57	594.00	12421.00	11090	20240320	-24.35	5670	20231010	47.97	11090	-24.35	20240320	5880	42.69	20240118	11090	-24.35	20240320	5670	47.97	20231010	2.27	N	000390	500	136 억	1788304	N	N	5	N	N
137	20240405	090106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8310	-150	5	-1.77	72015140	8650	1.27	8310	8350	8260	10990	5930	8460	8301.63	6.57	2455	8713	8586	8423	8296	8133	8650	8360	136	2530	500	5410	10	1	27203469	2261	13.99	0.67	12	0.03	594.00	12421.00	11090	20240320	-25.07	5670	20231010	46.56	11090	-25.07	20240320	5880	41.33	20240118	11090	-25.07	20240320	5670	46.56	20231010	2.27	N	000390	500	136 억	1788304	N	N	5	N	N
138	20240404	160106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8460	-10	5	-0.12	5682052760	673968	81.76	8410	8550	8260	11010	5930	8470	8430.58	6.62	-5837	8883	8676	8263	8056	7643	8780	8160	136	2540	500	5420	10	1	27203469	2301	14.24	0.68	12	2.48	594.00	12421.00	11090	20240320	-23.72	5670	20231010	49.21	11090	-23.72	20240320	5880	43.88	20240118	11090	-23.72	20240320	5670	49.21	20231010	1.67	N	000390	500	136 억	1801738	N	N	5	N	N
139	20240404	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8430	-40	5	-0.47	5239360770	621501	75.39	8410	8550	8260	11010	5930	8470	8430.14	6.62	-1915	8883	8676	8263	8056	7643	8780	8160	136	2540	500	5420	10	1	27203469	2293	14.19	0.68	12	2.28	594.00	12421.00	11090	20240320	-23.99	5670	20231010	48.68	11090	-23.99	20240320	5880	43.37	20240118	11090	-23.99	20240320	5670	48.68	20231010	1.67	N	000390	500	136 억	1801738	N	N	10	N	N
140	20240404	140105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8320	-150	5	-1.77	4665564650	553204	67.11	8410	8550	8260	11010	5930	8470	8433.68	6.62	-2974	8883	8676	8263	8056	7643	8780	8160	136	2540	500	5420	10	1	27203469	2263	14.01	0.67	12	2.03	594.00	12421.00	11090	20240320	-24.98	5670	20231010	46.74	11090	-24.98	20240320	5880	41.50	20240118	11090	-24.98	20240320	5670	46.74	20231010	1.67	N	000390	500	136 억	1801738	N	N	10	N	N
141	20240404	130105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8300	-170	5	-2.01	4325046150	512243	62.14	8410	8550	8260	11010	5930	8470	8443.32	6.62	-1860	8883	8676	8263	8056	7643	8780	8160	136	2540	500	5420	10	1	27203469	2258	13.97	0.67	12	1.88	594.00	12421.00	11090	20240320	-25.16	5670	20231010	46.38	11090	-25.16	20240320	5880	41.16	20240118	11090	-25.16	20240320	5670	46.38	20231010	1.67	N	000390	500	136 억	1801738	N	N	10	N	N
142	20240404	120105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8450	-20	5	-0.24	3474987570	411075	49.87	8410	8550	8260	11010	5930	8470	8453.40	6.62	144	8883	8676	8263	8056	7643	8780	8160	136	2540	500	5420	10	1	27203469	2299	14.23	0.68	12	1.51	594.00	12421.00	11090	20240320	-23.81	5670	20231010	49.03	11090	-23.81	20240320	5880	43.71	20240118	11090	-23.81	20240320	5670	49.03	20231010	1.67	N	000390	500	136 억	1801738	N	N	10	N	N
143	20240404	110105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8460	-10	5	-0.12	2877827000	340596	41.32	8410	8550	8260	11010	5930	8470	8449.36	6.62	-1461	8883	8676	8263	8056	7643	8780	8160	136	2540	500	5420	10	1	27203469	2301	14.24	0.68	12	1.25	594.00	12421.00	11090	20240320	-23.72	5670	20231010	49.21	11090	-23.72	20240320	5880	43.88	20240118	11090	-23.72	20240320	5670	49.21	20231010	1.67	N	000390	500	136 억	1801738	N	N	10	N	N
144	20240404	100106	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8430	-40	5	-0.47	1977074240	233973	28.38	8410	8550	8260	11010	5930	8470	8449.97	6.62	-22360	8883	8676	8263	8056	7643	8780	8160	136	2540	500	5420	10	1	27203469	2293	14.19	0.68	12	0.86	594.00	12421.00	11090	20240320	-23.99	5670	20231010	48.68	11090	-23.99	20240320	5880	43.37	20240118	11090	-23.99	20240320	5670	48.68	20231010	1.67	N	000390	500	136 억	1801738	N	N	10	N	N
145	20240404	090105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8430	-40	5	-0.47	182234090	21555	2.61	8410	8510	8390	11010	5930	8470	8454.02	6.62	-1854	8883	8676	8263	8056	7643	8780	8160	136	2540	500	5420	10	1	27203469	2293	14.19	0.68	12	0.08	594.00	12421.00	11090	20240320	-23.99	5670	20231010	48.68	11090	-23.99	20240320	5880	43.37	20240118	11090	-23.99	20240320	5670	48.68	20231010	1.67	N	000390	500	136 억	1801738	N	N	10	N	N
146	20240403	160105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8470	120	2	1.44	6540583930	802062	39.83	8250	8470	7850	10850	5850	8350	8150.01	6.34	79343	9050	8700	8400	8050	7750	8875	8225	136	2500	500	5340	10	1	27203469	2304	14.26	0.68	12	2.95	594.00	12421.00	11090	20240320	-23.62	5670	20231010	49.38	11090	-23.62	20240320	5880	44.05	20240118	11090	-23.62	20240320	5670	49.38	20231010	1.69	N	000390	500	136 억	1724397	N	N	10	N	N
147	20240403	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8350	0	3	0.00	5845686040	719092	35.71	8250	8440	7850	10850	5850	8350	8129.26	6.34	72070	9050	8700	8400	8050	7750	8875	8225	136	2500	500	5340	10	1	27203469	2271	14.06	0.67	12	2.64	594.00	12421.00	11090	20240320	-24.71	5670	20231010	47.27	11090	-24.71	20240320	5880	42.01	20240118	11090	-24.71	20240320	5670	47.27	20231010	1.69	N	000390	500	136 억	1724397	N	N	48	N	N
148	20240403	140105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8310	-40	5	-0.48	4738385650	586687	29.13	8250	8320	7850	10850	5850	8350	8076.51	6.34	94138	9050	8700	8400	8050	7750	8875	8225	136	2500	500	5340	10	1	27203469	2261	13.99	0.67	12	2.16	594.00	12421.00	11090	20240320	-25.07	5670	20231010	46.56	11090	-25.07	20240320	5880	41.33	20240118	11090	-25.07	20240320	5670	46.56	20231010	1.69	N	000390	500	136 억	1724397	N	N	48	N	N
149	20240403	130105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8200	-150	5	-1.80	4335093990	537828	26.71	8250	8290	7850	10850	5850	8350	8060.37	6.34	82635	9050	8700	8400	8050	7750	8875	8225	136	2500	500	5340	10	1	27203469	2231	13.80	0.66	12	1.98	594.00	12421.00	11090	20240320	-26.06	5670	20231010	44.62	11090	-26.06	20240320	5880	39.46	20240118	11090	-26.06	20240320	5670	44.62	20231010	1.69	N	000390	500	136 억	1724397	N	N	48	N	N
150	20240403	120105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8080	-270	5	-3.23	3700688250	460618	22.87	8250	8270	7850	10850	5850	8350	8034.18	6.34	77240	9050	8700	8400	8050	7750	8875	8225	136	2500	500	5340	10	1	27203469	2198	13.60	0.65	12	1.69	594.00	12421.00	11090	20240320	-27.14	5670	20231010	42.50	11090	-27.14	20240320	5880	37.41	20240118	11090	-27.14	20240320	5670	42.50	20231010	1.69	N	000390	500	136 억	1724397	N	N	48	N	N
151	20240403	110105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8040	-310	5	-3.71	3449113480	429410	21.32	8250	8270	7850	10850	5850	8350	8032.21	6.34	74735	9050	8700	8400	8050	7750	8875	8225	136	2500	500	5340	10	1	27203469	2187	13.54	0.65	12	1.58	594.00	12421.00	11090	20240320	-27.50	5670	20231010	41.80	11090	-27.50	20240320	5880	36.73	20240118	11090	-27.50	20240320	5670	41.80	20231010	1.69	N	000390	500	136 억	1724397	N	N	48	N	N
152	20240403	100105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8010	-340	5	-4.07	2996030220	373026	18.52	8250	8270	7850	10850	5850	8350	8031.69	6.34	69150	9050	8700	8400	8050	7750	8875	8225	136	2500	500	5340	10	1	27203469	2179	13.48	0.64	12	1.37	594.00	12421.00	11090	20240320	-27.77	5670	20231010	41.27	11090	-27.77	20240320	5880	36.22	20240118	11090	-27.77	20240320	5670	41.27	20231010	1.69	N	000390	500	136 억	1724397	N	N	48	N	N
153	20240403	090105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8210	-140	5	-1.68	197427670	24022	1.19	8250	8270	8160	10850	5850	8350	8218.61	6.34	-1952	9050	8700	8400	8050	7750	8875	8225	136	2500	500	5340	10	1	27203469	2233	13.82	0.66	12	0.09	594.00	12421.00	11090	20240320	-25.97	5670	20231010	44.80	11090	-25.97	20240320	5880	39.63	20240118	11090	-25.97	20240320	5670	44.80	20231010	1.69	N	000390	500	136 억	1724397	N	N	48	N	N
154	20240402	160104	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8350	60	2	0.72	16875148700	1996153	217.66	8240	8750	8100	10770	5810	8290	8453.91	6.55	-59673	8550	8420	8290	8160	8030	8485	8225	136	2480	500	5300	10	1	27203469	2271	14.06	0.67	12	7.34	594.00	12421.00	11090	20240320	-24.71	5670	20231010	47.27	11090	-24.71	20240320	5880	42.01	20240118	11090	-24.71	20240320	5670	47.27	20231010	1.83	N	000390	500	136 억	1781093	N	N	48	N	N
155	20240402	150105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8420	130	2	1.57	16004222940	1892598	206.37	8240	8750	8100	10770	5810	8290	8456.23	6.55	-53761	8550	8420	8290	8160	8030	8485	8225	136	2480	500	5300	10	1	27203469	2291	14.18	0.68	12	6.96	594.00	12421.00	11090	20240320	-24.08	5670	20231010	48.50	11090	-24.08	20240320	5880	43.20	20240118	11090	-24.08	20240320	5670	48.50	20231010	1.83	N	000390	500	136 억	1781093	N	N	0	N	N
156	20240402	140105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8340	50	2	0.60	15013915800	1774852	193.53	8240	8750	8100	10770	5810	8290	8459.26	6.55	-38396	8550	8420	8290	8160	8030	8485	8225	136	2480	500	5300	10	1	27203469	2269	14.04	0.67	12	6.52	594.00	12421.00	11090	20240320	-24.80	5670	20231010	47.09	11090	-24.80	20240320	5880	41.84	20240118	11090	-24.80	20240320	5670	47.09	20231010	1.83	N	000390	500	136 억	1781093	N	N	0	N	N
157	20240402	130105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8410	120	2	1.45	14445371230	1706768	186.11	8240	8750	8100	10770	5810	8290	8463.60	6.55	-40206	8550	8420	8290	8160	8030	8485	8225	136	2480	500	5300	10	1	27203469	2288	14.16	0.68	12	6.27	594.00	12421.00	11090	20240320	-24.17	5670	20231010	48.32	11090	-24.17	20240320	5880	43.03	20240118	11090	-24.17	20240320	5670	48.32	20231010	1.83	N	000390	500	136 억	1781093	N	N	0	N	N
158	20240402	120105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8280	-10	5	-0.12	13268135720	1566662	170.83	8240	8750	8100	10770	5810	8290	8469.06	6.55	-27894	8550	8420	8290	8160	8030	8485	8225	136	2480	500	5300	10	1	27203469	2252	13.94	0.67	12	5.76	594.00	12421.00	11090	20240320	-25.34	5670	20231010	46.03	11090	-25.34	20240320	5880	40.82	20240118	11090	-25.34	20240320	5670	46.03	20231010	1.83	N	000390	500	136 억	1781093	N	N	0	N	N
159	20240402	110105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8330	40	2	0.48	12735588680	1502533	163.84	8240	8750	8100	10770	5810	8290	8476.10	6.55	-26880	8550	8420	8290	8160	8030	8485	8225	136	2480	500	5300	10	1	27203469	2266	14.02	0.67	12	5.52	594.00	12421.00	11090	20240320	-24.89	5670	20231010	46.91	11090	-24.89	20240320	5880	41.67	20240118	11090	-24.89	20240320	5670	46.91	20231010	1.83	N	000390	500	136 억	1781093	N	N	0	N	N
160	20240402	100105	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8510	220	2	2.65	10400946070	1221273	133.17	8240	8750	8100	10770	5810	8290	8516.50	6.55	-26941	8550	8420	8290	8160	8030	8485	8225	136	2480	500	5300	10	1	27203469	2315	14.33	0.69	12	4.49	594.00	12421.00	11090	20240320	-23.26	5670	20231010	50.09	11090	-23.26	20240320	5880	44.73	20240118	11090	-23.26	20240320	5670	50.09	20231010	1.83	N	000390	500	136 억	1781093	N	N	0	N	N
161	20240402	090104	55	50.00	KOSPI	화학	N	N	N	Y	50	N	8270	-20	5	-0.24	83126560	10087	1.10	8240	8270	8220	10770	5810	8290	8240.33	6.55	-1838	8550	8420	8290	8160	8030	8485	8225	136	2480	500	5300	10	1	27203469	2250	13.92	0.67	12	0.04	594.00	12421.00	11090	20240320	-25.43	5670	20231010	45.86	11090	-25.43	20240320	5880	40.65	20240118	11090	-25.43	20240320	5670	45.86	20231010	1.83	N	000390	500	136 억	1781093	N	N	0	N	N
162	20240401	160105	57	100.00	KOSPI	화학	N	N	N	N		N	8290	180	2	2.22	7505191020	903830	128.20	8250	8420	8160	10540	5680	8110	8304.00	6.57	-12	8396	8252	8126	7982	7856	8325	8055	136	2430	500	5190	10	1	27203469	2255	13.96	0.67	12	3.32	594.00	12421.00	11090	20240320	-25.25	5670	20231010	46.21	11090	-25.25	20240320	5880	40.99	20240118	11090	-25.25	20240320	5670	46.21	20231010	2.05	N	000390	500	136 억	1786879	N	N	1	N	N
163	20240401	150104	57	100.00	KOSPI	화학	N	N	N	N		N	8340	230	2	2.84	6906022710	831827	117.99	8250	8420	8160	10540	5680	8110	8302.46	6.57	14142	8396	8252	8126	7982	7856	8325	8055	136	2430	500	5190	10	1	27203469	2269	14.04	0.67	12	3.06	594.00	12421.00	11090	20240320	-24.80	5670	20231010	47.09	11090	-24.80	20240320	5880	41.84	20240118	11090	-24.80	20240320	5670	47.09	20231010	2.05	N	000390	500	136 억	1786879	N	N	1	N	N
164	20240401	140105	57	100.00	KOSPI	화학	N	N	N	N		N	8270	160	2	1.97	6339545030	763702	108.33	8250	8420	8160	10540	5680	8110	8301.32	6.57	19029	8396	8252	8126	7982	7856	8325	8055	136	2430	500	5190	10	1	27203469	2250	13.92	0.67	12	2.81	594.00	12421.00	11090	20240320	-25.43	5670	20231010	45.86	11090	-25.43	20240320	5880	40.65	20240118	11090	-25.43	20240320	5670	45.86	20231010	2.05	N	000390	500	136 억	1786879	N	N	1	N	N
165	20240401	130104	57	100.00	KOSPI	화학	N	N	N	N		N	8300	190	2	2.34	5921332460	713103	101.15	8250	8420	8160	10540	5680	8110	8303.88	6.57	21997	8396	8252	8126	7982	7856	8325	8055	136	2430	500	5190	10	1	27203469	2258	13.97	0.67	12	2.62	594.00	12421.00	11090	20240320	-25.16	5670	20231010	46.38	11090	-25.16	20240320	5880	41.16	20240118	11090	-25.16	20240320	5670	46.38	20231010	2.05	N	000390	500	136 억	1786879	N	N	1	N	N
166	20240401	120105	57	100.00	KOSPI	화학	N	N	N	N		N	8350	240	2	2.96	5440066890	655118	92.92	8250	8420	8160	10540	5680	8110	8304.24	6.57	11637	8396	8252	8126	7982	7856	8325	8055	136	2430	500	5190	10	1	27203469	2271	14.06	0.67	12	2.41	594.00	12421.00	11090	20240320	-24.71	5670	20231010	47.27	11090	-24.71	20240320	5880	42.01	20240118	11090	-24.71	20240320	5670	47.27	20231010	2.05	N	000390	500	136 억	1786879	N	N	1	N	N
167	20240401	110105	57	100.00	KOSPI	화학	N	N	N	N		N	8360	250	2	3.08	4617825120	556897	78.99	8250	8390	8160	10540	5680	8110	8292.39	6.57	24976	8396	8252	8126	7982	7856	8325	8055	136	2430	500	5190	10	1	27203469	2274	14.07	0.67	12	2.05	594.00	12421.00	11090	20240320	-24.62	5670	20231010	47.44	11090	-24.62	20240320	5880	42.18	20240118	11090	-24.62	20240320	5670	47.44	20231010	2.05	N	000390	500	136 억	1786879	N	N	1	N	N
168	20240401	100104	57	100.00	KOSPI	화학	N	N	N	N		N	8350	240	2	2.96	3677463300	444280	63.02	8250	8370	8160	10540	5680	8110	8277.73	6.57	12657	8396	8252	8126	7982	7856	8325	8055	136	2430	500	5190	10	1	27203469	2271	14.06	0.67	12	1.63	594.00	12421.00	11090	20240320	-24.71	5670	20231010	47.27	11090	-24.71	20240320	5880	42.01	20240118	11090	-24.71	20240320	5670	47.27	20231010	2.05	N	000390	500	136 억	1786879	N	N	1	N	N
169	20240401	090105	57	100.00	KOSPI	화학	N	N	N	N		N	8220	110	2	1.36	331707200	40265	5.71	8250	8260	8190	10540	5680	8110	8241.32	6.57	-12303	8396	8252	8126	7982	7856	8325	8055	136	2430	500	5190	10	1	27203469	2236	13.84	0.66	12	0.15	594.00	12421.00	11090	20240320	-25.88	5670	20231010	44.97	11090	-25.88	20240320	5880	39.80	20240118	11090	-25.88	20240320	5670	44.97	20231010	2.05	N	000390	500	136 억	1786879	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History