KissMeData/001550/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160124	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-30	5	-0.24	76005800	5970	94.60	12740	12850	12710	16560	8920	12740	12731.30	0.59	101	12880	12810	12740	12670	12600	12775	12635	260	3820	5000	9420	10	1	5192239	660	-7.30	1.26	12	0.11	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12360	2.83	20240416	18260	-30.39	20230717	11810	7.62	20231024	1.79	N	001550	5000	259 억	30706	N	N	0	N	N
3	20240430	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12750	10	2	0.08	70819670	5562	88.13	12740	12850	12710	16560	8920	12740	12732.77	0.59	97	12880	12810	12740	12670	12600	12775	12635	260	3820	5000	9420	10	1	5192239	662	-7.33	1.27	12	0.11	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12360	3.16	20240416	18260	-30.18	20230717	11810	7.96	20231024	1.79	N	001550	5000	259 억	30706	N	N	0	N	N
4	20240430	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-30	5	-0.24	69187290	5434	86.10	12740	12850	12710	16560	8920	12740	12732.29	0.59	187	12880	12810	12740	12670	12600	12775	12635	260	3820	5000	9420	10	1	5192239	660	-7.30	1.26	12	0.10	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12360	2.83	20240416	18260	-30.39	20230717	11810	7.62	20231024	1.79	N	001550	5000	259 억	30706	N	N	0	N	N
5	20240430	130124	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-20	5	-0.16	59335670	4659	73.82	12740	12850	12710	16560	8920	12740	12735.71	0.59	60	12880	12810	12740	12670	12600	12775	12635	260	3820	5000	9420	10	1	5192239	660	-7.31	1.26	12	0.09	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12360	2.91	20240416	18260	-30.34	20230717	11810	7.71	20231024	1.79	N	001550	5000	259 억	30706	N	N	0	N	N
6	20240430	120124	57	100.00	KOSPI	화학	N	N	N	N	N	12760	20	2	0.16	42584130	3344	52.99	12740	12850	12710	16560	8920	12740	12734.49	0.59	241	12880	12810	12740	12670	12600	12775	12635	260	3820	5000	9420	10	1	5192239	663	-7.33	1.27	12	0.06	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12360	3.24	20240416	18260	-30.12	20230717	11810	8.04	20231024	1.79	N	001550	5000	259 억	30706	N	N	0	N	N
7	20240430	110124	57	100.00	KOSPI	화학	N	N	N	N	N	12760	20	2	0.16	38184240	2999	47.52	12740	12850	12710	16560	8920	12740	12732.32	0.59	238	12880	12810	12740	12670	12600	12775	12635	260	3820	5000	9420	10	1	5192239	663	-7.33	1.27	12	0.06	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12360	3.24	20240416	18260	-30.12	20230717	11810	8.04	20231024	1.79	N	001550	5000	259 억	30706	N	N	0	N	N
8	20240430	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12760	20	2	0.16	33634210	2642	41.86	12740	12850	12710	16560	8920	12740	12730.59	0.59	137	12880	12810	12740	12670	12600	12775	12635	260	3820	5000	9420	10	1	5192239	663	-7.33	1.27	12	0.05	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12360	3.24	20240416	18260	-30.12	20230717	11810	8.04	20231024	1.79	N	001550	5000	259 억	30706	N	N	0	N	N
9	20240430	090128	57	100.00	KOSPI	화학	N	N	N	N	N	12740	0	3	0.00	114660	9	0.14	12740	12740	12740	16560	8920	12740	12740.00	0.59	-1	12880	12810	12740	12670	12600	12775	12635	260	3820	5000	9420	10	1	5192239	661	-7.32	1.27	12	0.00	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12360	3.07	20240416	18260	-30.23	20230717	11810	7.87	20231024	1.79	N	001550	5000	259 억	30706	N	N	0	N	N
10	20240429	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12740	70	2	0.55	80220300	6310	162.25	12750	12810	12670	16470	8870	12670	12713.20	0.58	849	12716	12692	12666	12642	12616	12680	12630	260	3800	5000	9370	10	1	5192239	661	-7.32	1.27	12	0.12	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12360	3.07	20240416	18260	-30.23	20230717	11810	7.87	20231024	1.78	N	001550	5000	259 억	29860	N	N	2	N	N
11	20240429	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12710	40	2	0.32	76393030	6009	154.51	12750	12810	12670	16470	8870	12670	12713.10	0.58	637	12716	12692	12666	12642	12616	12680	12630	260	3800	5000	9370	10	1	5192239	660	-7.30	1.26	12	0.12	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12360	2.83	20240416	18260	-30.39	20230717	11810	7.62	20231024	1.78	N	001550	5000	259 억	29860	N	N	2	N	N
12	20240429	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12740	70	2	0.55	73722420	5799	149.11	12750	12810	12670	16470	8870	12670	12712.95	0.58	530	12716	12692	12666	12642	12616	12680	12630	260	3800	5000	9370	10	1	5192239	661	-7.32	1.27	12	0.11	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12360	3.07	20240416	18260	-30.23	20230717	11810	7.87	20231024	1.78	N	001550	5000	259 억	29860	N	N	2	N	N
13	20240429	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12750	80	2	0.63	68647470	5400	138.85	12750	12810	12670	16470	8870	12670	12712.49	0.58	349	12716	12692	12666	12642	12616	12680	12630	260	3800	5000	9370	10	1	5192239	662	-7.33	1.27	12	0.10	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12360	3.16	20240416	18260	-30.18	20230717	11810	7.96	20231024	1.78	N	001550	5000	259 억	29860	N	N	2	N	N
14	20240429	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	20	2	0.16	39409810	3094	79.56	12750	12810	12690	16470	8870	12670	12737.50	0.58	166	12716	12692	12666	12642	12616	12680	12630	260	3800	5000	9370	10	1	5192239	659	-7.29	1.26	12	0.06	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.78	N	001550	5000	259 억	29860	N	N	2	N	N
15	20240429	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12770	100	2	0.79	22030670	1728	44.43	12750	12810	12700	16470	8870	12670	12749.23	0.58	-14	12716	12692	12666	12642	12616	12680	12630	260	3800	5000	9370	10	1	5192239	663	-7.34	1.27	12	0.03	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12360	3.32	20240416	18260	-30.07	20230717	11810	8.13	20231024	1.78	N	001550	5000	259 억	29860	N	N	2	N	N
16	20240429	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12760	90	2	0.71	8771570	689	17.72	12750	12810	12700	16470	8870	12670	12730.87	0.58	-74	12716	12692	12666	12642	12616	12680	12630	260	3800	5000	9370	10	1	5192239	663	-7.33	1.27	12	0.01	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12360	3.24	20240416	18260	-30.12	20230717	11810	8.04	20231024	1.78	N	001550	5000	259 억	29860	N	N	2	N	N
17	20240429	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12800	130	2	1.03	421350	33	0.85	12750	12810	12750	16470	8870	12670	12768.18	0.58	-2	12716	12692	12666	12642	12616	12680	12630	260	3800	5000	9370	10	1	5192239	665	-7.36	1.27	12	0.00	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12360	3.56	20240416	18260	-29.90	20230717	11810	8.38	20231024	1.78	N	001550	5000	259 억	29860	N	N	2	N	N
18	20240426	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-20	5	-0.16	49285160	3889	56.61	12690	12690	12640	16490	8890	12690	12672.96	0.58	-61	12823	12756	12693	12626	12563	12755	12625	260	3800	5000	9390	10	1	5192239	658	-7.28	1.26	12	0.07	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12360	2.51	20240416	18260	-30.61	20230717	11810	7.28	20231024	1.79	N	001550	5000	259 억	29898	N	N	2	N	N
19	20240426	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-20	5	-0.16	46323150	3655	53.20	12690	12690	12640	16490	8890	12690	12673.91	0.58	-77	12823	12756	12693	12626	12563	12755	12625	260	3800	5000	9390	10	1	5192239	658	-7.28	1.26	12	0.07	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12360	2.51	20240416	18260	-30.61	20230717	11810	7.28	20231024	1.79	N	001550	5000	259 억	29898	N	N	0	N	N
20	20240426	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-10	5	-0.08	38255140	3019	43.94	12690	12690	12640	16490	8890	12690	12671.46	0.58	-76	12823	12756	12693	12626	12563	12755	12625	260	3800	5000	9390	10	1	5192239	658	-7.29	1.26	12	0.06	-1740.00	10070.00	18260	20230717	-30.56	11810	20231024	7.37	15000	-15.47	20240125	12360	2.59	20240416	18260	-30.56	20230717	11810	7.37	20231024	1.79	N	001550	5000	259 억	29898	N	N	0	N	N
21	20240426	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-20	5	-0.16	33345170	2631	38.30	12690	12690	12650	16490	8890	12690	12673.95	0.58	-71	12823	12756	12693	12626	12563	12755	12625	260	3800	5000	9390	10	1	5192239	658	-7.28	1.26	12	0.05	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12360	2.51	20240416	18260	-30.61	20230717	11810	7.28	20231024	1.79	N	001550	5000	259 억	29898	N	N	0	N	N
22	20240426	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	0	3	0.00	30455470	2403	34.98	12690	12690	12650	16490	8890	12690	12673.94	0.58	-70	12823	12756	12693	12626	12563	12755	12625	260	3800	5000	9390	10	1	5192239	659	-7.29	1.26	12	0.05	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.79	N	001550	5000	259 억	29898	N	N	0	N	N
23	20240426	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	0	3	0.00	11299000	892	12.98	12690	12690	12650	16490	8890	12690	12667.04	0.58	-55	12823	12756	12693	12626	12563	12755	12625	260	3800	5000	9390	10	1	5192239	659	-7.29	1.26	12	0.02	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.79	N	001550	5000	259 억	29898	N	N	0	N	N
24	20240426	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	0	3	0.00	8241400	651	9.48	12690	12690	12650	16490	8890	12690	12659.60	0.58	-35	12823	12756	12693	12626	12563	12755	12625	260	3800	5000	9390	10	1	5192239	659	-7.29	1.26	12	0.01	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.79	N	001550	5000	259 억	29898	N	N	0	N	N
25	20240426	090124	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-10	5	-0.08	25370	2	0.03	12690	12690	12680	16490	8890	12690	12685.00	0.58	-1	12823	12756	12693	12626	12563	12755	12625	260	3800	5000	9390	10	1	5192239	658	-7.29	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.56	11810	20231024	7.37	15000	-15.47	20240125	12360	2.59	20240416	18260	-30.56	20230717	11810	7.37	20231024	1.79	N	001550	5000	259 억	29898	N	N	0	N	N
26	20240425	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-60	5	-0.47	86915330	6857	115.57	12690	12760	12630	16570	8930	12750	12674.75	0.58	-159	12970	12860	12790	12680	12610	12825	12645	260	3820	5000	9430	10	1	5192239	659	-7.29	1.26	12	0.13	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.71	N	001550	5000	259 억	30356	N	N	0	N	N
27	20240425	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-50	5	-0.39	74250270	5859	98.75	12690	12760	12630	16570	8930	12750	12672.86	0.58	-233	12970	12860	12790	12680	12610	12825	12645	260	3820	5000	9430	10	1	5192239	659	-7.30	1.26	12	0.11	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12360	2.75	20240416	18260	-30.45	20230717	11810	7.54	20231024	1.71	N	001550	5000	259 억	30356	N	N	0	N	N
28	20240425	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-50	5	-0.39	48003840	3785	63.80	12690	12760	12630	16570	8930	12750	12682.65	0.58	102	12970	12860	12790	12680	12610	12825	12645	260	3820	5000	9430	10	1	5192239	659	-7.30	1.26	12	0.07	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12360	2.75	20240416	18260	-30.45	20230717	11810	7.54	20231024	1.71	N	001550	5000	259 억	30356	N	N	0	N	N
29	20240425	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12730	-20	5	-0.16	42982490	3390	57.14	12690	12760	12630	16570	8930	12750	12679.20	0.58	103	12970	12860	12790	12680	12610	12825	12645	260	3820	5000	9430	10	1	5192239	661	-7.32	1.26	12	0.07	-1740.00	10070.00	18260	20230717	-30.28	11810	20231024	7.79	15000	-15.13	20240125	12360	2.99	20240416	18260	-30.28	20230717	11810	7.79	20231024	1.71	N	001550	5000	259 억	30356	N	N	0	N	N
30	20240425	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-30	5	-0.24	41277600	3256	54.88	12690	12760	12630	16570	8930	12750	12677.40	0.58	108	12970	12860	12790	12680	12610	12825	12645	260	3820	5000	9430	10	1	5192239	660	-7.31	1.26	12	0.06	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12360	2.91	20240416	18260	-30.34	20230717	11810	7.71	20231024	1.71	N	001550	5000	259 억	30356	N	N	0	N	N
31	20240425	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-60	5	-0.47	28013950	2211	37.27	12690	12760	12630	16570	8930	12750	12670.26	0.58	109	12970	12860	12790	12680	12610	12825	12645	260	3820	5000	9430	10	1	5192239	659	-7.29	1.26	12	0.04	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.71	N	001550	5000	259 억	30356	N	N	0	N	N
32	20240425	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-30	5	-0.24	21802140	1721	29.01	12690	12760	12630	16570	8930	12750	12668.30	0.58	103	12970	12860	12790	12680	12610	12825	12645	260	3820	5000	9430	10	1	5192239	660	-7.31	1.26	12	0.03	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12360	2.91	20240416	18260	-30.34	20230717	11810	7.71	20231024	1.71	N	001550	5000	259 억	30356	N	N	0	N	N
33	20240425	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-60	5	-0.47	1180170	93	1.57	12690	12690	12690	16570	8930	12750	12690.00	0.58	-13	12970	12860	12790	12680	12610	12825	12645	260	3820	5000	9430	10	1	5192239	659	-7.29	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.71	N	001550	5000	259 억	30356	N	N	0	N	N
34	20240424	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-50	5	-0.39	73615470	5770	63.98	12850	12900	12720	16640	8960	12800	12758.32	0.60	-530	13033	12916	12783	12666	12533	12975	12725	260	3840	5000	9470	10	1	5192239	662	-7.33	1.27	12	0.11	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12360	3.16	20240416	18260	-30.18	20230717	11810	7.96	20231024	1.72	N	001550	5000	259 억	30895	N	N	0	N	N
35	20240424	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-60	5	-0.47	50653400	3966	43.97	12850	12900	12730	16640	8960	12800	12771.91	0.60	-529	13033	12916	12783	12666	12533	12975	12725	260	3840	5000	9470	10	1	5192239	661	-7.32	1.27	12	0.08	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12360	3.07	20240416	18260	-30.23	20230717	11810	7.87	20231024	1.72	N	001550	5000	259 억	30895	N	N	0	N	N
36	20240424	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-20	5	-0.16	39045030	3056	33.88	12850	12900	12730	16640	8960	12800	12776.52	0.60	-475	13033	12916	12783	12666	12533	12975	12725	260	3840	5000	9470	10	1	5192239	664	-7.34	1.27	12	0.06	-1740.00	10070.00	18260	20230717	-30.01	11810	20231024	8.21	15000	-14.80	20240125	12360	3.40	20240416	18260	-30.01	20230717	11810	8.21	20231024	1.72	N	001550	5000	259 억	30895	N	N	0	N	N
37	20240424	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12770	-30	5	-0.23	36454740	2853	31.63	12850	12900	12730	16640	8960	12800	12777.69	0.60	-475	13033	12916	12783	12666	12533	12975	12725	260	3840	5000	9470	10	1	5192239	663	-7.34	1.27	12	0.05	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12360	3.32	20240416	18260	-30.07	20230717	11810	8.13	20231024	1.72	N	001550	5000	259 억	30895	N	N	0	N	N
38	20240424	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-10	5	-0.08	25004490	1955	21.68	12850	12900	12730	16640	8960	12800	12790.02	0.60	-263	13033	12916	12783	12666	12533	12975	12725	260	3840	5000	9470	10	1	5192239	664	-7.35	1.27	12	0.04	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12360	3.48	20240416	18260	-29.96	20230717	11810	8.30	20231024	1.72	N	001550	5000	259 억	30895	N	N	0	N	N
39	20240424	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-10	5	-0.08	21378170	1671	18.53	12850	12900	12730	16640	8960	12800	12793.64	0.60	-263	13033	12916	12783	12666	12533	12975	12725	260	3840	5000	9470	10	1	5192239	664	-7.35	1.27	12	0.03	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12360	3.48	20240416	18260	-29.96	20230717	11810	8.30	20231024	1.72	N	001550	5000	259 억	30895	N	N	0	N	N
40	20240424	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-10	5	-0.08	20010750	1564	17.34	12850	12900	12730	16640	8960	12800	12794.60	0.60	-255	13033	12916	12783	12666	12533	12975	12725	260	3840	5000	9470	10	1	5192239	664	-7.35	1.27	12	0.03	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12360	3.48	20240416	18260	-29.96	20230717	11810	8.30	20231024	1.72	N	001550	5000	259 억	30895	N	N	0	N	N
41	20240424	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12800	0	3	0.00	64150	5	0.06	12850	12850	12800	16640	8960	12800	12830.00	0.60	0	13033	12916	12783	12666	12533	12975	12725	260	3840	5000	9470	10	1	5192239	665	-7.36	1.27	12	0.00	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12360	3.56	20240416	18260	-29.90	20230717	11810	8.38	20231024	1.72	N	001550	5000	259 억	30895	N	N	0	N	N
42	20240423	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12800	50	2	0.39	115012730	9015	98.47	12650	12900	12650	16570	8930	12750	12757.93	0.58	873	13110	12930	12770	12590	12430	12850	12510	260	3820	5000	9430	10	1	5192239	665	-7.36	1.27	12	0.17	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12360	3.56	20240416	18260	-29.90	20230717	11810	8.38	20231024	1.72	N	001550	5000	259 억	30157	N	N	0	N	N
43	20240423	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12800	50	2	0.39	109737520	8601	93.95	12650	12900	12650	16570	8930	12750	12758.69	0.58	883	13110	12930	12770	12590	12430	12850	12510	260	3820	5000	9430	10	1	5192239	665	-7.36	1.27	12	0.17	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12360	3.56	20240416	18260	-29.90	20230717	11810	8.38	20231024	1.72	N	001550	5000	259 억	30157	N	N	0	N	N
44	20240423	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12800	50	2	0.39	99069910	7768	84.85	12650	12900	12650	16570	8930	12750	12753.59	0.58	903	13110	12930	12770	12590	12430	12850	12510	260	3820	5000	9430	10	1	5192239	665	-7.36	1.27	12	0.15	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12360	3.56	20240416	18260	-29.90	20230717	11810	8.38	20231024	1.72	N	001550	5000	259 억	30157	N	N	0	N	N
45	20240423	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12800	50	2	0.39	94017410	7373	80.54	12650	12900	12650	16570	8930	12750	12751.58	0.58	1198	13110	12930	12770	12590	12430	12850	12510	260	3820	5000	9430	10	1	5192239	665	-7.36	1.27	12	0.14	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12360	3.56	20240416	18260	-29.90	20230717	11810	8.38	20231024	1.72	N	001550	5000	259 억	30157	N	N	0	N	N
46	20240423	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12830	80	2	0.63	83828120	6576	71.83	12650	12900	12650	16570	8930	12750	12747.59	0.58	1321	13110	12930	12770	12590	12430	12850	12510	260	3820	5000	9430	10	1	5192239	666	-7.37	1.27	12	0.13	-1740.00	10070.00	18260	20230717	-29.74	11810	20231024	8.64	15000	-14.47	20240125	12360	3.80	20240416	18260	-29.74	20230717	11810	8.64	20231024	1.72	N	001550	5000	259 억	30157	N	N	0	N	N
47	20240423	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12760	10	2	0.08	69575190	5459	59.63	12650	12900	12650	16570	8930	12750	12745.04	0.58	1318	13110	12930	12770	12590	12430	12850	12510	260	3820	5000	9430	10	1	5192239	663	-7.33	1.27	12	0.11	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12360	3.24	20240416	18260	-30.12	20230717	11810	8.04	20231024	1.72	N	001550	5000	259 억	30157	N	N	0	N	N
48	20240423	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12880	130	2	1.02	53106450	4171	45.56	12650	12880	12650	16570	8930	12750	12732.31	0.58	1358	13110	12930	12770	12590	12430	12850	12510	260	3820	5000	9430	10	1	5192239	669	-7.40	1.28	12	0.08	-1740.00	10070.00	18260	20230717	-29.46	11810	20231024	9.06	15000	-14.13	20240125	12360	4.21	20240416	18260	-29.46	20230717	11810	9.06	20231024	1.72	N	001550	5000	259 억	30157	N	N	0	N	N
49	20240423	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12650	-100	5	-0.78	556600	44	0.48	12650	12650	12650	16570	8930	12750	12650.00	0.58	-6	13110	12930	12770	12590	12430	12850	12510	260	3820	5000	9430	10	1	5192239	657	-7.27	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.72	11810	20231024	7.11	15000	-15.67	20240125	12360	2.35	20240416	18260	-30.72	20230717	11810	7.11	20231024	1.72	N	001550	5000	259 억	30157	N	N	0	N	N
50	20240422	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-90	5	-0.70	116531820	9115	92.89	12840	12950	12610	16690	8990	12840	12784.62	0.56	76	13193	13016	12803	12626	12413	13105	12715	260	3850	5000	9500	10	1	5192239	662	-7.33	1.27	12	0.18	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12360	3.16	20240416	18260	-30.18	20230717	11810	7.96	20231024	1.78	N	001550	5000	259 억	28837	N	N	0	N	N
51	20240422	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-90	5	-0.70	115204900	9011	91.83	12840	12950	12610	16690	8990	12840	12784.92	0.56	73	13193	13016	12803	12626	12413	13105	12715	260	3850	5000	9500	10	1	5192239	662	-7.33	1.27	12	0.17	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12360	3.16	20240416	18260	-30.18	20230717	11810	7.96	20231024	1.78	N	001550	5000	259 억	28837	N	N	0	N	N
52	20240422	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-90	5	-0.70	111612130	8730	88.96	12840	12950	12610	16690	8990	12840	12784.89	0.56	77	13193	13016	12803	12626	12413	13105	12715	260	3850	5000	9500	10	1	5192239	662	-7.33	1.27	12	0.17	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12360	3.16	20240416	18260	-30.18	20230717	11810	7.96	20231024	1.78	N	001550	5000	259 억	28837	N	N	0	N	N
53	20240422	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12890	50	2	0.39	109984320	8603	87.67	12840	12950	12610	16690	8990	12840	12784.41	0.56	77	13193	13016	12803	12626	12413	13105	12715	260	3850	5000	9500	10	1	5192239	669	-7.41	1.28	12	0.17	-1740.00	10070.00	18260	20230717	-29.41	11810	20231024	9.14	15000	-14.07	20240125	12360	4.29	20240416	18260	-29.41	20230717	11810	9.14	20231024	1.78	N	001550	5000	259 억	28837	N	N	0	N	N
54	20240422	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12900	60	2	0.47	100521130	7866	80.16	12840	12950	12610	16690	8990	12840	12779.19	0.56	74	13193	13016	12803	12626	12413	13105	12715	260	3850	5000	9500	10	1	5192239	670	-7.41	1.28	12	0.15	-1740.00	10070.00	18260	20230717	-29.35	11810	20231024	9.23	15000	-14.00	20240125	12360	4.37	20240416	18260	-29.35	20230717	11810	9.23	20231024	1.78	N	001550	5000	259 억	28837	N	N	0	N	N
55	20240422	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12810	-30	5	-0.23	75414560	5914	60.27	12840	12890	12610	16690	8990	12840	12751.87	0.56	381	13193	13016	12803	12626	12413	13105	12715	260	3850	5000	9500	10	1	5192239	665	-7.36	1.27	12	0.11	-1740.00	10070.00	18260	20230717	-29.85	11810	20231024	8.47	15000	-14.60	20240125	12360	3.64	20240416	18260	-29.85	20230717	11810	8.47	20231024	1.78	N	001550	5000	259 억	28837	N	N	0	N	N
56	20240422	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12840	0	3	0.00	69420110	5444	55.48	12840	12890	12610	16690	8990	12840	12751.67	0.56	351	13193	13016	12803	12626	12413	13105	12715	260	3850	5000	9500	10	1	5192239	667	-7.38	1.28	12	0.10	-1740.00	10070.00	18260	20230717	-29.68	11810	20231024	8.72	15000	-14.40	20240125	12360	3.88	20240416	18260	-29.68	20230717	11810	8.72	20231024	1.78	N	001550	5000	259 억	28837	N	N	0	N	N
57	20240422	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12840	0	3	0.00	5097480	397	4.05	12840	12840	12840	16690	8990	12840	12840.00	0.56	-57	13193	13016	12803	12626	12413	13105	12715	260	3850	5000	9500	10	1	5192239	667	-7.38	1.28	12	0.01	-1740.00	10070.00	18260	20230717	-29.68	11810	20231024	8.72	15000	-14.40	20240125	12360	3.88	20240416	18260	-29.68	20230717	11810	8.72	20231024	1.78	N	001550	5000	259 억	28837	N	N	0	N	N
58	20240419	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12840	100	2	0.78	125383920	9811	124.32	12740	12980	12590	16560	8920	12740	12779.81	0.57	-434	13053	12896	12663	12506	12273	12975	12585	260	3820	5000	9420	10	1	5192239	667	-7.38	1.28	12	0.19	-1740.00	10070.00	18260	20230717	-29.68	11810	20231024	8.72	15000	-14.40	20240125	12360	3.88	20240416	18260	-29.68	20230717	11810	8.72	20231024	1.79	N	001550	5000	259 억	29491	N	N	0	N	N
59	20240419	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12810	70	2	0.55	117725650	9216	116.78	12740	12980	12590	16560	8920	12740	12774.05	0.57	-152	13053	12896	12663	12506	12273	12975	12585	260	3820	5000	9420	10	1	5192239	665	-7.36	1.27	12	0.18	-1740.00	10070.00	18260	20230717	-29.85	11810	20231024	8.47	15000	-14.60	20240125	12360	3.64	20240416	18260	-29.85	20230717	11810	8.47	20231024	1.79	N	001550	5000	259 억	29491	N	N	0	N	N
60	20240419	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12810	70	2	0.55	109650590	8585	108.78	12740	12980	12590	16560	8920	12740	12772.35	0.57	-151	13053	12896	12663	12506	12273	12975	12585	260	3820	5000	9420	10	1	5192239	665	-7.36	1.27	12	0.17	-1740.00	10070.00	18260	20230717	-29.85	11810	20231024	8.47	15000	-14.60	20240125	12360	3.64	20240416	18260	-29.85	20230717	11810	8.47	20231024	1.79	N	001550	5000	259 억	29491	N	N	0	N	N
61	20240419	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12800	60	2	0.47	62242460	4908	62.19	12740	12830	12590	16560	8920	12740	12681.84	0.57	-156	13053	12896	12663	12506	12273	12975	12585	260	3820	5000	9420	10	1	5192239	665	-7.36	1.27	12	0.09	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12360	3.56	20240416	18260	-29.90	20230717	11810	8.38	20231024	1.79	N	001550	5000	259 억	29491	N	N	0	N	N
62	20240419	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-50	5	-0.39	45755780	3614	45.79	12740	12760	12590	16560	8920	12740	12660.70	0.57	-407	13053	12896	12663	12506	12273	12975	12585	260	3820	5000	9420	10	1	5192239	659	-7.29	1.26	12	0.07	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.79	N	001550	5000	259 억	29491	N	N	0	N	N
63	20240419	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12660	-80	5	-0.63	12500680	990	12.54	12740	12760	12590	16560	8920	12740	12626.95	0.57	-518	13053	12896	12663	12506	12273	12975	12585	260	3820	5000	9420	10	1	5192239	657	-7.28	1.26	12	0.02	-1740.00	10070.00	18260	20230717	-30.67	11810	20231024	7.20	15000	-15.60	20240125	12360	2.43	20240416	18260	-30.67	20230717	11810	7.20	20231024	1.79	N	001550	5000	259 억	29491	N	N	0	N	N
64	20240419	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-40	5	-0.31	6749480	534	6.77	12740	12760	12600	16560	8920	12740	12639.48	0.57	-449	13053	12896	12663	12506	12273	12975	12585	260	3820	5000	9420	10	1	5192239	659	-7.30	1.26	12	0.01	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12360	2.75	20240416	18260	-30.45	20230717	11810	7.54	20231024	1.79	N	001550	5000	259 억	29491	N	N	0	N	N
65	20240419	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-30	5	-0.24	50900	4	0.05	12740	12740	12710	16560	8920	12740	12725.00	0.57	-3	13053	12896	12663	12506	12273	12975	12585	260	3820	5000	9420	10	1	5192239	660	-7.30	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12360	2.83	20240416	18260	-30.39	20230717	11810	7.62	20231024	1.79	N	001550	5000	259 억	29491	N	N	0	N	N
66	20240418	160120	57	100.00	KOSPI	화학	N	N	N	N	N	12740	170	2	1.35	100247910	7892	55.18	12500	12820	12430	16340	8800	12570	12702.47	0.57	-274	13130	12850	12620	12340	12110	12990	12480	260	3770	5000	9300	10	1	5192239	661	-7.32	1.27	12	0.15	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12360	3.07	20240416	18260	-30.23	20230717	11810	7.87	20231024	1.82	N	001550	5000	259 억	29676	N	N	0	N	N
67	20240418	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12750	180	2	1.43	96889420	7628	53.33	12500	12820	12430	16340	8800	12570	12701.81	0.57	-129	13130	12850	12620	12340	12110	12990	12480	260	3770	5000	9300	10	1	5192239	662	-7.33	1.27	12	0.15	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12360	3.16	20240416	18260	-30.18	20230717	11810	7.96	20231024	1.82	N	001550	5000	259 억	29676	N	N	0	N	N
68	20240418	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12690	120	2	0.95	94030770	7403	51.76	12500	12820	12430	16340	8800	12570	12701.71	0.57	-103	13130	12850	12620	12340	12110	12990	12480	260	3770	5000	9300	10	1	5192239	659	-7.29	1.26	12	0.14	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12360	2.67	20240416	18260	-30.50	20230717	11810	7.45	20231024	1.82	N	001550	5000	259 억	29676	N	N	0	N	N
69	20240418	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12790	220	2	1.75	80191490	6311	44.12	12500	12820	12430	16340	8800	12570	12706.62	0.57	-123	13130	12850	12620	12340	12110	12990	12480	260	3770	5000	9300	10	1	5192239	664	-7.35	1.27	12	0.12	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12360	3.48	20240416	18260	-29.96	20230717	11810	8.30	20231024	1.82	N	001550	5000	259 억	29676	N	N	0	N	N
70	20240418	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12730	160	2	1.27	74702430	5881	41.12	12500	12820	12430	16340	8800	12570	12702.33	0.57	-72	13130	12850	12620	12340	12110	12990	12480	260	3770	5000	9300	10	1	5192239	661	-7.32	1.26	12	0.11	-1740.00	10070.00	18260	20230717	-30.28	11810	20231024	7.79	15000	-15.13	20240125	12360	2.99	20240416	18260	-30.28	20230717	11810	7.79	20231024	1.82	N	001550	5000	259 억	29676	N	N	0	N	N
71	20240418	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12800	230	2	1.83	62458410	4921	34.41	12500	12820	12430	16340	8800	12570	12692.22	0.57	-98	13130	12850	12620	12340	12110	12990	12480	260	3770	5000	9300	10	1	5192239	665	-7.36	1.27	12	0.09	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12360	3.56	20240416	18260	-29.90	20230717	11810	8.38	20231024	1.82	N	001550	5000	259 억	29676	N	N	0	N	N
72	20240418	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12610	40	2	0.32	24490940	1946	13.61	12500	12700	12430	16340	8800	12570	12585.27	0.57	96	13130	12850	12620	12340	12110	12990	12480	260	3770	5000	9300	10	1	5192239	655	-7.25	1.25	12	0.04	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12360	2.02	20240416	18260	-30.94	20230717	11810	6.77	20231024	1.82	N	001550	5000	259 억	29676	N	N	0	N	N
73	20240418	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12650	80	2	0.64	1537650	123	0.86	12500	12650	12500	16340	8800	12570	12501.22	0.57	0	13130	12850	12620	12340	12110	12990	12480	260	3770	5000	9300	10	1	5192239	657	-7.27	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.72	11810	20231024	7.11	15000	-15.67	20240125	12360	2.35	20240416	18260	-30.72	20230717	11810	7.11	20231024	1.82	N	001550	5000	259 억	29676	N	N	0	N	N
74	20240417	160120	57	100.00	KOSPI	화학	N	N	N	N	N	12570	190	2	1.53	182171120	14303	71.29	12390	12900	12390	16090	8670	12380	12736.57	0.66	-4009	12833	12606	12483	12256	12133	12545	12195	260	3710	5000	9160	10	1	5192239	653	-7.22	1.25	12	0.28	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12360	1.70	20240416	18260	-31.16	20230717	11810	6.44	20231024	1.83	N	001550	5000	259 억	34503	N	N	0	N	N
75	20240417	150121	57	100.00	KOSPI	화학	N	N	N	N	N	12680	300	2	2.42	180084820	14137	70.47	12390	12900	12390	16090	8670	12380	12738.55	0.66	-4011	12833	12606	12483	12256	12133	12545	12195	260	3710	5000	9160	10	1	5192239	658	-7.29	1.26	12	0.27	-1740.00	10070.00	18260	20230717	-30.56	11810	20231024	7.37	15000	-15.47	20240125	12360	2.59	20240416	18260	-30.56	20230717	11810	7.37	20231024	1.83	N	001550	5000	259 억	34503	N	N	0	N	N
76	20240417	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12580	200	2	1.62	167242140	13117	65.38	12390	12900	12390	16090	8670	12380	12750.03	0.66	-4708	12833	12606	12483	12256	12133	12545	12195	260	3710	5000	9160	10	1	5192239	653	-7.23	1.25	12	0.25	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12360	1.78	20240416	18260	-31.11	20230717	11810	6.52	20231024	1.83	N	001550	5000	259 억	34503	N	N	0	N	N
77	20240417	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12680	300	2	2.42	159707400	12520	62.41	12390	12900	12390	16090	8670	12380	12756.18	0.66	-4495	12833	12606	12483	12256	12133	12545	12195	260	3710	5000	9160	10	1	5192239	658	-7.29	1.26	12	0.24	-1740.00	10070.00	18260	20230717	-30.56	11810	20231024	7.37	15000	-15.47	20240125	12360	2.59	20240416	18260	-30.56	20230717	11810	7.37	20231024	1.83	N	001550	5000	259 억	34503	N	N	0	N	N
78	20240417	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12670	290	2	2.34	155315450	12173	60.68	12390	12900	12390	16090	8670	12380	12759.01	0.66	-4443	12833	12606	12483	12256	12133	12545	12195	260	3710	5000	9160	10	1	5192239	658	-7.28	1.26	12	0.23	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12360	2.51	20240416	18260	-30.61	20230717	11810	7.28	20231024	1.83	N	001550	5000	259 억	34503	N	N	0	N	N
79	20240417	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12660	280	2	2.26	149153620	11685	58.24	12390	12900	12390	16090	8670	12380	12764.54	0.66	-4659	12833	12606	12483	12256	12133	12545	12195	260	3710	5000	9160	10	1	5192239	657	-7.28	1.26	12	0.23	-1740.00	10070.00	18260	20230717	-30.67	11810	20231024	7.20	15000	-15.60	20240125	12360	2.43	20240416	18260	-30.67	20230717	11810	7.20	20231024	1.83	N	001550	5000	259 억	34503	N	N	0	N	N
80	20240417	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12830	450	2	3.63	123905170	9701	48.36	12390	12900	12390	16090	8670	12380	12772.41	0.66	-4720	12833	12606	12483	12256	12133	12545	12195	260	3710	5000	9160	10	1	5192239	666	-7.37	1.27	12	0.19	-1740.00	10070.00	18260	20230717	-29.74	11810	20231024	8.64	15000	-14.47	20240125	12360	3.80	20240416	18260	-29.74	20230717	11810	8.64	20231024	1.83	N	001550	5000	259 억	34503	N	N	0	N	N
81	20240417	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12380	0	3	0.00	0	0	0.00	0	0	0	16090	8670	12380	0.00	0.66	0	12833	12606	12483	12256	12133	12545	12195	260	3710	5000	9160	10	1	5192239	643	-7.11	1.23	12	0.00	-1740.00	10070.00	18260	20230717	-32.20	11810	20231024	4.83	15000	-17.47	20240125	12360	0.16	20240416	18260	-32.20	20230717	11810	4.83	20231024	1.83	N	001550	5000	259 억	34503	N	N	0	N	N
82	20240416	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12380	-390	5	-3.05	251250210	20061	199.04	12710	12710	12360	16600	8940	12770	12524.31	0.71	-2233	12996	12882	12786	12672	12576	12835	12625	260	3830	5000	9440	10	1	5192239	643	-7.11	1.23	12	0.39	-1740.00	10070.00	18260	20230717	-32.20	11810	20231024	4.83	15000	-17.47	20240125	12360	0.16	20240416	18260	-32.20	20230717	11810	4.83	20231024	1.83	N	001550	5000	259 억	36746	N	N	0	N	N
83	20240416	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12450	-320	5	-2.51	235906190	18824	186.76	12710	12710	12400	16600	8940	12770	12532.20	0.71	-1952	12996	12882	12786	12672	12576	12835	12625	260	3830	5000	9440	10	1	5192239	646	-7.16	1.24	12	0.36	-1740.00	10070.00	18260	20230717	-31.82	11810	20231024	5.42	15000	-17.00	20240125	12400	0.40	20240416	18260	-31.82	20230717	11810	5.42	20231024	1.83	N	001550	5000	259 억	36746	N	N	0	N	N
84	20240416	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12480	-290	5	-2.27	196787560	15676	155.53	12710	12710	12480	16600	8940	12770	12553.43	0.71	-1792	12996	12882	12786	12672	12576	12835	12625	260	3830	5000	9440	10	1	5192239	648	-7.17	1.24	12	0.30	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12480	0.00	20240416	18260	-31.65	20230717	11810	5.67	20231024	1.83	N	001550	5000	259 억	36746	N	N	0	N	N
85	20240416	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12500	-270	5	-2.11	173467910	13810	137.02	12710	12710	12500	16600	8940	12770	12561.04	0.71	-899	12996	12882	12786	12672	12576	12835	12625	260	3830	5000	9440	10	1	5192239	649	-7.18	1.24	12	0.27	-1740.00	10070.00	18260	20230717	-31.54	11810	20231024	5.84	15000	-16.67	20240125	12500	0.00	20240416	18260	-31.54	20230717	11810	5.84	20231024	1.83	N	001550	5000	259 억	36746	N	N	0	N	N
86	20240416	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-200	5	-1.57	166532500	13256	131.52	12710	12710	12500	16600	8940	12770	12562.80	0.71	-522	12996	12882	12786	12672	12576	12835	12625	260	3830	5000	9440	10	1	5192239	653	-7.22	1.25	12	0.26	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12500	0.56	20240416	18260	-31.16	20230717	11810	6.44	20231024	1.83	N	001550	5000	259 억	36746	N	N	0	N	N
87	20240416	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12500	-270	5	-2.11	141622710	11270	111.82	12710	12710	12500	16600	8940	12770	12566.35	0.71	828	12996	12882	12786	12672	12576	12835	12625	260	3830	5000	9440	10	1	5192239	649	-7.18	1.24	12	0.22	-1740.00	10070.00	18260	20230717	-31.54	11810	20231024	5.84	15000	-16.67	20240125	12500	0.00	20240416	18260	-31.54	20230717	11810	5.84	20231024	1.83	N	001550	5000	259 억	36746	N	N	0	N	N
88	20240416	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-150	5	-1.17	90502450	7188	71.32	12710	12710	12510	16600	8940	12770	12590.77	0.71	1120	12996	12882	12786	12672	12576	12835	12625	260	3830	5000	9440	10	1	5192239	655	-7.25	1.25	12	0.14	-1740.00	10070.00	18260	20230717	-30.89	11810	20231024	6.86	15000	-15.87	20240125	12510	0.88	20240416	18260	-30.89	20230717	11810	6.86	20231024	1.83	N	001550	5000	259 억	36746	N	N	0	N	N
89	20240416	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-60	5	-0.47	88970	7	0.07	12710	12710	12710	16600	8940	12770	12710.00	0.71	0	12996	12882	12786	12672	12576	12835	12625	260	3830	5000	9440	10	1	5192239	660	-7.30	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12690	0.16	20240415	18260	-30.39	20230717	11810	7.62	20231024	1.83	N	001550	5000	259 억	36746	N	N	0	N	N
90	20240415	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12770	-100	5	-0.78	127898290	10036	132.12	12900	12900	12690	16730	9010	12870	12743.95	0.74	-1150	12990	12930	12880	12820	12770	12905	12795	260	3860	5000	9520	10	1	5192239	663	-7.34	1.27	12	0.19	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12690	0.63	20240415	18260	-30.07	20230717	11810	8.13	20231024	1.86	N	001550	5000	259 억	38296	N	N	0	N	N
91	20240415	150119	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-80	5	-0.62	125377480	9838	129.52	12900	12900	12690	16730	9010	12870	12744.20	0.74	-1124	12990	12930	12880	12820	12770	12905	12795	260	3860	5000	9520	10	1	5192239	664	-7.35	1.27	12	0.19	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12690	0.79	20240415	18260	-29.96	20230717	11810	8.30	20231024	1.86	N	001550	5000	259 억	38296	N	N	0	N	N
92	20240415	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-150	5	-1.17	119805000	9402	123.78	12900	12900	12690	16730	9010	12870	12742.50	0.74	-982	12990	12930	12880	12820	12770	12905	12795	260	3860	5000	9520	10	1	5192239	660	-7.31	1.26	12	0.18	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12690	0.24	20240415	18260	-30.34	20230717	11810	7.71	20231024	1.86	N	001550	5000	259 억	38296	N	N	0	N	N
93	20240415	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12760	-110	5	-0.85	114234090	8966	118.04	12900	12900	12690	16730	9010	12870	12740.81	0.74	-901	12990	12930	12880	12820	12770	12905	12795	260	3860	5000	9520	10	1	5192239	663	-7.33	1.27	12	0.17	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12690	0.55	20240415	18260	-30.12	20230717	11810	8.04	20231024	1.86	N	001550	5000	259 억	38296	N	N	0	N	N
94	20240415	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-160	5	-1.24	99036890	7774	102.34	12900	12900	12700	16730	9010	12870	12739.50	0.74	-852	12990	12930	12880	12820	12770	12905	12795	260	3860	5000	9520	10	1	5192239	660	-7.30	1.26	12	0.15	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12700	0.08	20240415	18260	-30.39	20230717	11810	7.62	20231024	1.86	N	001550	5000	259 억	38296	N	N	0	N	N
95	20240415	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-130	5	-1.01	62450530	4898	64.48	12900	12900	12700	16730	9010	12870	12750.21	0.74	-559	12990	12930	12880	12820	12770	12905	12795	260	3860	5000	9520	10	1	5192239	661	-7.32	1.27	12	0.09	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12700	0.31	20240415	18260	-30.23	20230717	11810	7.87	20231024	1.86	N	001550	5000	259 억	38296	N	N	0	N	N
96	20240415	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12800	-70	5	-0.54	29071410	2274	29.94	12900	12900	12720	16730	9010	12870	12784.26	0.74	-559	12990	12930	12880	12820	12770	12905	12795	260	3860	5000	9520	10	1	5192239	665	-7.36	1.27	12	0.04	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12720	0.63	20240415	18260	-29.90	20230717	11810	8.38	20231024	1.86	N	001550	5000	259 억	38296	N	N	0	N	N
97	20240415	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-50	5	-0.39	4184780	325	4.28	12900	12900	12820	16730	9010	12870	12876.25	0.74	-206	12990	12930	12880	12820	12770	12905	12795	260	3860	5000	9520	10	1	5192239	666	-7.37	1.27	12	0.01	-1740.00	10070.00	18260	20230717	-29.79	11810	20231024	8.55	15000	-14.53	20240125	12750	0.55	20240411	18260	-29.79	20230717	11810	8.55	20231024	1.86	N	001550	5000	259 억	38296	N	N	0	N	N
98	20240412	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12870	-20	5	-0.16	97539780	7585	107.89	12890	12940	12830	16750	9030	12890	12859.56	0.75	-510	13063	12976	12863	12776	12663	13020	12820	260	3860	5000	9530	10	1	5192239	668	-7.40	1.28	12	0.15	-1740.00	10070.00	18260	20230717	-29.52	11810	20231024	8.98	15000	-14.20	20240125	12750	0.94	20240411	18260	-29.52	20230717	11810	8.98	20231024	1.86	N	001550	5000	259 억	38777	N	N	0	N	N
99	20240412	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12840	-50	5	-0.39	93454680	7267	103.37	12890	12940	12830	16750	9030	12890	12860.15	0.75	-460	13063	12976	12863	12776	12663	13020	12820	260	3860	5000	9530	10	1	5192239	667	-7.38	1.28	12	0.14	-1740.00	10070.00	18260	20230717	-29.68	11810	20231024	8.72	15000	-14.40	20240125	12750	0.71	20240411	18260	-29.68	20230717	11810	8.72	20231024	1.86	N	001550	5000	259 억	38777	N	N	0	N	N
100	20240412	140120	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-10	5	-0.08	69391700	5392	76.70	12890	12940	12830	16750	9030	12890	12869.38	0.75	-384	13063	12976	12863	12776	12663	13020	12820	260	3860	5000	9530	10	1	5192239	669	-7.40	1.28	12	0.10	-1740.00	10070.00	18260	20230717	-29.46	11810	20231024	9.06	15000	-14.13	20240125	12750	1.02	20240411	18260	-29.46	20230717	11810	9.06	20231024	1.86	N	001550	5000	259 억	38777	N	N	0	N	N
101	20240412	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12830	-60	5	-0.47	68606260	5331	75.83	12890	12940	12830	16750	9030	12890	12869.30	0.75	-333	13063	12976	12863	12776	12663	13020	12820	260	3860	5000	9530	10	1	5192239	666	-7.37	1.27	12	0.10	-1740.00	10070.00	18260	20230717	-29.74	11810	20231024	8.64	15000	-14.47	20240125	12750	0.63	20240411	18260	-29.74	20230717	11810	8.64	20231024	1.86	N	001550	5000	259 억	38777	N	N	0	N	N
102	20240412	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-10	5	-0.08	55577010	4316	61.39	12890	12940	12830	16750	9030	12890	12876.97	0.75	-324	13063	12976	12863	12776	12663	13020	12820	260	3860	5000	9530	10	1	5192239	669	-7.40	1.28	12	0.08	-1740.00	10070.00	18260	20230717	-29.46	11810	20231024	9.06	15000	-14.13	20240125	12750	1.02	20240411	18260	-29.46	20230717	11810	9.06	20231024	1.86	N	001550	5000	259 억	38777	N	N	0	N	N
103	20240412	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12870	-20	5	-0.16	30545440	2371	33.73	12890	12940	12860	16750	9030	12890	12882.94	0.75	-280	13063	12976	12863	12776	12663	13020	12820	260	3860	5000	9530	10	1	5192239	668	-7.40	1.28	12	0.05	-1740.00	10070.00	18260	20230717	-29.52	11810	20231024	8.98	15000	-14.20	20240125	12750	0.94	20240411	18260	-29.52	20230717	11810	8.98	20231024	1.86	N	001550	5000	259 억	38777	N	N	0	N	N
104	20240412	100119	57	100.00	KOSPI	화학	N	N	N	N	N	12870	-20	5	-0.16	7637360	592	8.42	12890	12940	12860	16750	9030	12890	12900.95	0.75	-145	13063	12976	12863	12776	12663	13020	12820	260	3860	5000	9530	10	1	5192239	668	-7.40	1.28	12	0.01	-1740.00	10070.00	18260	20230717	-29.52	11810	20231024	8.98	15000	-14.20	20240125	12750	0.94	20240411	18260	-29.52	20230717	11810	8.98	20231024	1.86	N	001550	5000	259 억	38777	N	N	0	N	N
105	20240412	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12940	50	2	0.39	788640	61	0.87	12890	12940	12890	16750	9030	12890	12928.52	0.75	-20	13063	12976	12863	12776	12663	13020	12820	260	3860	5000	9530	10	1	5192239	672	-7.44	1.29	12	0.00	-1740.00	10070.00	18260	20230717	-29.13	11810	20231024	9.57	15000	-13.73	20240125	12750	1.49	20240411	18260	-29.13	20230717	11810	9.57	20231024	1.86	N	001550	5000	259 억	38777	N	N	0	N	N
106	20240411	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12890	10	2	0.08	90095510	7007	114.83	12810	12950	12750	16740	9020	12880	12857.93	0.77	-1216	13033	12956	12903	12826	12773	12995	12865	260	3860	5000	9530	10	1	5192239	669	-7.41	1.28	12	0.13	-1740.00	10070.00	18260	20230717	-29.41	11810	20231024	9.14	15000	-14.07	20240125	12750	1.10	20240411	18260	-29.41	20230717	11810	9.14	20231024	1.88	N	001550	5000	259 억	39993	N	N	23	N	N
107	20240411	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12890	10	2	0.08	87623310	6815	111.68	12810	12950	12750	16740	9020	12880	12857.42	0.77	-1147	13033	12956	12903	12826	12773	12995	12865	260	3860	5000	9530	10	1	5192239	669	-7.41	1.28	12	0.13	-1740.00	10070.00	18260	20230717	-29.41	11810	20231024	9.14	15000	-14.07	20240125	12750	1.10	20240411	18260	-29.41	20230717	11810	9.14	20231024	1.88	N	001550	5000	259 억	39993	N	N	23	N	N
108	20240411	140124	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-30	5	-0.23	82433850	6411	105.06	12810	12950	12750	16740	9020	12880	12858.19	0.77	-1085	13033	12956	12903	12826	12773	12995	12865	260	3860	5000	9530	10	1	5192239	667	-7.39	1.28	12	0.12	-1740.00	10070.00	18260	20230717	-29.63	11810	20231024	8.81	15000	-14.33	20240125	12750	0.78	20240411	18260	-29.63	20230717	11810	8.81	20231024	1.88	N	001550	5000	259 억	39993	N	N	23	N	N
109	20240411	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12900	20	2	0.16	76008500	5911	96.87	12810	12950	12750	16740	9020	12880	12858.82	0.77	-1083	13033	12956	12903	12826	12773	12995	12865	260	3860	5000	9530	10	1	5192239	670	-7.41	1.28	12	0.11	-1740.00	10070.00	18260	20230717	-29.35	11810	20231024	9.23	15000	-14.00	20240125	12750	1.18	20240411	18260	-29.35	20230717	11810	9.23	20231024	1.88	N	001550	5000	259 억	39993	N	N	23	N	N
110	20240411	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12920	40	2	0.31	75621660	5881	96.38	12810	12950	12750	16740	9020	12880	12858.64	0.77	-1083	13033	12956	12903	12826	12773	12995	12865	260	3860	5000	9530	10	1	5192239	671	-7.43	1.28	12	0.11	-1740.00	10070.00	18260	20230717	-29.24	11810	20231024	9.40	15000	-13.87	20240125	12750	1.33	20240411	18260	-29.24	20230717	11810	9.40	20231024	1.88	N	001550	5000	259 억	39993	N	N	23	N	N
111	20240411	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12920	40	2	0.31	68848530	5356	87.77	12810	12950	12750	16740	9020	12880	12854.47	0.77	-1066	13033	12956	12903	12826	12773	12995	12865	260	3860	5000	9530	10	1	5192239	671	-7.43	1.28	12	0.10	-1740.00	10070.00	18260	20230717	-29.24	11810	20231024	9.40	15000	-13.87	20240125	12750	1.33	20240411	18260	-29.24	20230717	11810	9.40	20231024	1.88	N	001550	5000	259 억	39993	N	N	23	N	N
112	20240411	100119	57	100.00	KOSPI	화학	N	N	N	N	N	12930	50	2	0.39	63529590	4944	81.02	12810	12950	12750	16740	9020	12880	12849.84	0.77	-963	13033	12956	12903	12826	12773	12995	12865	260	3860	5000	9530	10	1	5192239	671	-7.43	1.28	12	0.10	-1740.00	10070.00	18260	20230717	-29.19	11810	20231024	9.48	15000	-13.80	20240125	12750	1.41	20240411	18260	-29.19	20230717	11810	9.48	20231024	1.88	N	001550	5000	259 억	39993	N	N	23	N	N
113	20240411	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-100	5	-0.78	24770260	1935	31.71	12810	12810	12750	16740	9020	12880	12801.17	0.77	-166	13033	12956	12903	12826	12773	12995	12865	260	3860	5000	9530	10	1	5192239	664	-7.34	1.27	12	0.04	-1740.00	10070.00	18260	20230717	-30.01	11810	20231024	8.21	15000	-14.80	20240125	12750	0.24	20240411	18260	-30.01	20230717	11810	8.21	20231024	1.88	N	001550	5000	259 억	39993	N	N	23	N	N
114	20240409	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-80	5	-0.62	77145220	5978	64.73	12860	12980	12850	16840	9080	12960	12904.85	0.80	-1108	13180	13070	12940	12830	12700	13005	12765	260	3880	5000	9590	10	1	5192239	669	-7.40	1.28	12	0.12	-1740.00	10070.00	18260	20230717	-29.46	11810	20231024	9.06	15000	-14.13	20240125	12810	0.55	20240408	18260	-29.46	20230717	11810	9.06	20231024	1.87	N	001550	5000	259 억	41351	N	N	23	N	N
115	20240409	150119	57	100.00	KOSPI	화학	N	N	N	N	N	12930	-30	5	-0.23	72307230	5603	60.67	12860	12980	12850	16840	9080	12960	12905.09	0.80	-975	13180	13070	12940	12830	12700	13005	12765	260	3880	5000	9590	10	1	5192239	671	-7.43	1.28	12	0.11	-1740.00	10070.00	18260	20230717	-29.19	11810	20231024	9.48	15000	-13.80	20240125	12810	0.94	20240408	18260	-29.19	20230717	11810	9.48	20231024	1.87	N	001550	5000	259 억	41351	N	N	3	N	N
116	20240409	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12900	-60	5	-0.46	58037380	4495	48.67	12860	12980	12850	16840	9080	12960	12911.54	0.80	-561	13180	13070	12940	12830	12700	13005	12765	260	3880	5000	9590	10	1	5192239	670	-7.41	1.28	12	0.09	-1740.00	10070.00	18260	20230717	-29.35	11810	20231024	9.23	15000	-14.00	20240125	12810	0.70	20240408	18260	-29.35	20230717	11810	9.23	20231024	1.87	N	001550	5000	259 억	41351	N	N	3	N	N
117	20240409	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-80	5	-0.62	53474860	4141	44.84	12860	12980	12850	16840	9080	12960	12913.51	0.80	-521	13180	13070	12940	12830	12700	13005	12765	260	3880	5000	9590	10	1	5192239	669	-7.40	1.28	12	0.08	-1740.00	10070.00	18260	20230717	-29.46	11810	20231024	9.06	15000	-14.13	20240125	12810	0.55	20240408	18260	-29.46	20230717	11810	9.06	20231024	1.87	N	001550	5000	259 억	41351	N	N	3	N	N
118	20240409	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12920	-40	5	-0.31	48707690	3771	40.83	12860	12980	12850	16840	9080	12960	12916.39	0.80	-516	13180	13070	12940	12830	12700	13005	12765	260	3880	5000	9590	10	1	5192239	671	-7.43	1.28	12	0.07	-1740.00	10070.00	18260	20230717	-29.24	11810	20231024	9.40	15000	-13.87	20240125	12810	0.86	20240408	18260	-29.24	20230717	11810	9.40	20231024	1.87	N	001550	5000	259 억	41351	N	N	3	N	N
119	20240409	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12940	-20	5	-0.15	41452110	3210	34.76	12860	12980	12850	16840	9080	12960	12913.43	0.80	-342	13180	13070	12940	12830	12700	13005	12765	260	3880	5000	9590	10	1	5192239	672	-7.44	1.29	12	0.06	-1740.00	10070.00	18260	20230717	-29.13	11810	20231024	9.57	15000	-13.73	20240125	12810	1.01	20240408	18260	-29.13	20230717	11810	9.57	20231024	1.87	N	001550	5000	259 억	41351	N	N	3	N	N
120	20240409	100118	57	100.00	KOSPI	화학	N	N	N	N	N	12960	0	3	0.00	39639390	3070	33.24	12860	12980	12850	16840	9080	12960	12911.85	0.80	-341	13180	13070	12940	12830	12700	13005	12765	260	3880	5000	9590	10	1	5192239	673	-7.45	1.29	12	0.06	-1740.00	10070.00	18260	20230717	-29.03	11810	20231024	9.74	15000	-13.60	20240125	12810	1.17	20240408	18260	-29.03	20230717	11810	9.74	20231024	1.87	N	001550	5000	259 억	41351	N	N	3	N	N
121	20240409	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12860	-100	5	-0.77	1273140	99	1.07	12860	12860	12860	16840	9080	12960	12860.00	0.80	0	13180	13070	12940	12830	12700	13005	12765	260	3880	5000	9590	10	1	5192239	668	-7.39	1.28	12	0.00	-1740.00	10070.00	18260	20230717	-29.57	11810	20231024	8.89	15000	-14.27	20240125	12810	0.39	20240408	18260	-29.57	20230717	11810	8.89	20231024	1.87	N	001550	5000	259 억	41351	N	N	3	N	N
122	20240408	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-20	5	-0.15	119171980	9229	61.93	13050	13050	12810	16870	9090	12980	12912.77	0.83	-1917	13126	13052	12976	12902	12826	13090	12940	260	3890	5000	9600	10	1	5192239	673	-7.45	1.29	12	0.18	-1740.00	10070.00	18260	20230717	-29.03	11810	20231024	9.74	15000	-13.60	20240125	12810	1.17	20240408	18260	-29.03	20230717	11810	9.74	20231024	1.88	N	001550	5000	259 억	43268	N	N	3	N	N
123	20240408	150119	57	100.00	KOSPI	화학	N	N	N	N	N	12930	-50	5	-0.39	113247710	8771	58.85	13050	13050	12810	16870	9090	12980	12911.61	0.83	-1884	13126	13052	12976	12902	12826	13090	12940	260	3890	5000	9600	10	1	5192239	671	-7.43	1.28	12	0.17	-1740.00	10070.00	18260	20230717	-29.19	11810	20231024	9.48	15000	-13.80	20240125	12810	0.94	20240408	18260	-29.19	20230717	11810	9.48	20231024	1.88	N	001550	5000	259 억	43268	N	N	50	N	N
124	20240408	140120	57	100.00	KOSPI	화학	N	N	N	N	N	12920	-60	5	-0.46	112484800	8712	58.46	13050	13050	12810	16870	9090	12980	12911.48	0.83	-1884	13126	13052	12976	12902	12826	13090	12940	260	3890	5000	9600	10	1	5192239	671	-7.43	1.28	12	0.17	-1740.00	10070.00	18260	20230717	-29.24	11810	20231024	9.40	15000	-13.87	20240125	12810	0.86	20240408	18260	-29.24	20230717	11810	9.40	20231024	1.88	N	001550	5000	259 억	43268	N	N	50	N	N
125	20240408	130118	57	100.00	KOSPI	화학	N	N	N	N	N	12980	0	3	0.00	110817640	8583	57.59	13050	13050	12810	16870	9090	12980	12911.29	0.83	-1884	13126	13052	12976	12902	12826	13090	12940	260	3890	5000	9600	10	1	5192239	674	-7.46	1.29	12	0.17	-1740.00	10070.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12810	1.33	20240408	18260	-28.92	20230717	11810	9.91	20231024	1.88	N	001550	5000	259 억	43268	N	N	50	N	N
126	20240408	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-20	5	-0.15	89009170	6896	46.27	13050	13050	12810	16870	9090	12980	12907.36	0.83	-1619	13126	13052	12976	12902	12826	13090	12940	260	3890	5000	9600	10	1	5192239	673	-7.45	1.29	12	0.13	-1740.00	10070.00	18260	20230717	-29.03	11810	20231024	9.74	15000	-13.60	20240125	12810	1.17	20240408	18260	-29.03	20230717	11810	9.74	20231024	1.88	N	001550	5000	259 억	43268	N	N	50	N	N
127	20240408	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12920	-60	5	-0.46	74475640	5775	38.75	13050	13050	12810	16870	9090	12980	12896.21	0.83	-1586	13126	13052	12976	12902	12826	13090	12940	260	3890	5000	9600	10	1	5192239	671	-7.43	1.28	12	0.11	-1740.00	10070.00	18260	20230717	-29.24	11810	20231024	9.40	15000	-13.87	20240125	12810	0.86	20240408	18260	-29.24	20230717	11810	9.40	20231024	1.88	N	001550	5000	259 억	43268	N	N	50	N	N
128	20240408	100119	57	100.00	KOSPI	화학	N	N	N	N	N	12890	-90	5	-0.69	36338620	2817	18.90	13050	13050	12810	16870	9090	12980	12899.76	0.83	-1370	13126	13052	12976	12902	12826	13090	12940	260	3890	5000	9600	10	1	5192239	669	-7.41	1.28	12	0.05	-1740.00	10070.00	18260	20230717	-29.41	11810	20231024	9.14	15000	-14.07	20240125	12810	0.62	20240408	18260	-29.41	20230717	11810	9.14	20231024	1.88	N	001550	5000	259 억	43268	N	N	50	N	N
129	20240408	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12980	0	3	0.00	1103420	85	0.57	13050	13050	12980	16870	9090	12980	12981.41	0.83	-84	13126	13052	12976	12902	12826	13090	12940	260	3890	5000	9600	10	1	5192239	674	-7.46	1.29	12	0.00	-1740.00	10070.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12850	1.01	20240313	18260	-28.92	20230717	11810	9.91	20231024	1.88	N	001550	5000	259 억	43268	N	N	50	N	N
130	20240405	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12980	-30	5	-0.23	192948160	14903	311.52	12970	13050	12900	16910	9110	13010	12946.93	0.82	173	13123	13066	13013	12956	12903	13095	12985	260	3900	5000	9620	10	1	5192239	674	-7.46	1.29	12	0.29	-1740.00	10070.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12850	1.01	20240313	18260	-28.92	20230717	11810	9.91	20231024	1.89	N	001550	5000	259 억	42432	N	N	50	N	N
131	20240405	150118	57	100.00	KOSPI	화학	N	N	N	N	N	12980	-30	5	-0.23	189898410	14668	306.61	12970	13050	12900	16910	9110	13010	12946.44	0.82	173	13123	13066	13013	12956	12903	13095	12985	260	3900	5000	9620	10	1	5192239	674	-7.46	1.29	12	0.28	-1740.00	10070.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12850	1.01	20240313	18260	-28.92	20230717	11810	9.91	20231024	1.89	N	001550	5000	259 억	42432	N	N	1	N	N
132	20240405	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12940	-70	5	-0.54	171624090	13256	277.09	12970	13050	12900	16910	9110	13010	12946.90	0.82	193	13123	13066	13013	12956	12903	13095	12985	260	3900	5000	9620	10	1	5192239	672	-7.44	1.29	12	0.26	-1740.00	10070.00	18260	20230717	-29.13	11810	20231024	9.57	15000	-13.73	20240125	12850	0.70	20240313	18260	-29.13	20230717	11810	9.57	20231024	1.89	N	001550	5000	259 억	42432	N	N	1	N	N
133	20240405	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-50	5	-0.38	132087940	10201	213.23	12970	13050	12900	16910	9110	13010	12948.53	0.82	462	13123	13066	13013	12956	12903	13095	12985	260	3900	5000	9620	10	1	5192239	673	-7.45	1.29	12	0.20	-1740.00	10070.00	18260	20230717	-29.03	11810	20231024	9.74	15000	-13.60	20240125	12850	0.86	20240313	18260	-29.03	20230717	11810	9.74	20231024	1.89	N	001550	5000	259 억	42432	N	N	1	N	N
134	20240405	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-50	5	-0.38	48431630	3727	77.91	12970	13050	12930	16910	9110	13010	12994.80	0.82	-653	13123	13066	13013	12956	12903	13095	12985	260	3900	5000	9620	10	1	5192239	673	-7.45	1.29	12	0.07	-1740.00	10070.00	18260	20230717	-29.03	11810	20231024	9.74	15000	-13.60	20240125	12850	0.86	20240313	18260	-29.03	20230717	11810	9.74	20231024	1.89	N	001550	5000	259 억	42432	N	N	1	N	N
135	20240405	110119	57	100.00	KOSPI	화학	N	N	N	N	N	13000	-10	5	-0.08	42002930	3232	67.56	12970	13050	12930	16910	9110	13010	12995.96	0.82	-653	13123	13066	13013	12956	12903	13095	12985	260	3900	5000	9620	10	1	5192239	675	-7.47	1.29	12	0.06	-1740.00	10070.00	18260	20230717	-28.81	11810	20231024	10.08	15000	-13.33	20240125	12850	1.17	20240313	18260	-28.81	20230717	11810	10.08	20231024	1.89	N	001550	5000	259 억	42432	N	N	1	N	N
136	20240405	100117	57	100.00	KOSPI	화학	N	N	N	N	N	13050	40	2	0.31	31859740	2453	51.28	12970	13050	12930	16910	9110	13010	12988.07	0.82	-638	13123	13066	13013	12956	12903	13095	12985	260	3900	5000	9620	10	1	5192239	678	-7.50	1.30	12	0.05	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12850	1.56	20240313	18260	-28.53	20230717	11810	10.50	20231024	1.89	N	001550	5000	259 억	42432	N	N	1	N	N
137	20240405	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-50	5	-0.38	11374670	877	18.33	12970	12970	12960	16910	9110	13010	12969.98	0.82	-869	13123	13066	13013	12956	12903	13095	12985	260	3900	5000	9620	10	1	5192239	673	-7.45	1.29	12	0.02	-1740.00	10070.00	18260	20230717	-29.03	11810	20231024	9.74	15000	-13.60	20240125	12850	0.86	20240313	18260	-29.03	20230717	11810	9.74	20231024	1.89	N	001550	5000	259 억	42432	N	N	1	N	N
138	20240404	160119	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-50	5	-0.38	62183670	4784	54.93	12960	13070	12960	16970	9150	13060	12998.26	0.82	-389	13180	13120	13040	12980	12900	13080	12940	260	3910	5000	9660	10	1	5192239	676	-7.48	1.29	12	0.09	-1740.00	10070.00	18260	20230717	-28.75	11810	20231024	10.16	15000	-13.27	20240125	12850	1.25	20240313	18260	-28.75	20230717	11810	10.16	20231024	1.89	N	001550	5000	259 억	42821	N	N	1	N	N
139	20240404	150119	57	100.00	KOSPI	화학	N	N	N	N	N	12990	-70	5	-0.54	58020520	4464	51.26	12960	13070	12960	16970	9150	13060	12997.43	0.82	-389	13180	13120	13040	12980	12900	13080	12940	260	3910	5000	9660	10	1	5192239	674	-7.47	1.29	12	0.09	-1740.00	10070.00	18260	20230717	-28.86	11810	20231024	9.99	15000	-13.40	20240125	12850	1.09	20240313	18260	-28.86	20230717	11810	9.99	20231024	1.89	N	001550	5000	259 억	42821	N	N	2	N	N
140	20240404	140119	57	100.00	KOSPI	화학	N	N	N	N	N	13020	-40	5	-0.31	53746750	4135	47.48	12960	13070	12960	16970	9150	13060	12998.00	0.82	-387	13180	13120	13040	12980	12900	13080	12940	260	3910	5000	9660	10	1	5192239	676	-7.48	1.29	12	0.08	-1740.00	10070.00	18260	20230717	-28.70	11810	20231024	10.25	15000	-13.20	20240125	12850	1.32	20240313	18260	-28.70	20230717	11810	10.25	20231024	1.89	N	001550	5000	259 억	42821	N	N	2	N	N
141	20240404	130118	57	100.00	KOSPI	화학	N	N	N	N	N	13030	-30	5	-0.23	46774380	3598	41.31	12960	13070	12960	16970	9150	13060	13000.11	0.82	-376	13180	13120	13040	12980	12900	13080	12940	260	3910	5000	9660	10	1	5192239	677	-7.49	1.29	12	0.07	-1740.00	10070.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12850	1.40	20240313	18260	-28.64	20230717	11810	10.33	20231024	1.89	N	001550	5000	259 억	42821	N	N	2	N	N
142	20240404	120118	57	100.00	KOSPI	화학	N	N	N	N	N	13030	-30	5	-0.23	42896090	3300	37.89	12960	13070	12960	16970	9150	13060	12998.82	0.82	-376	13180	13120	13040	12980	12900	13080	12940	260	3910	5000	9660	10	1	5192239	677	-7.49	1.29	12	0.06	-1740.00	10070.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12850	1.40	20240313	18260	-28.64	20230717	11810	10.33	20231024	1.89	N	001550	5000	259 억	42821	N	N	2	N	N
143	20240404	110119	57	100.00	KOSPI	화학	N	N	N	N	N	13030	-30	5	-0.23	34330230	2640	30.31	12960	13070	12960	16970	9150	13060	13003.88	0.82	-387	13180	13120	13040	12980	12900	13080	12940	260	3910	5000	9660	10	1	5192239	677	-7.49	1.29	12	0.05	-1740.00	10070.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12850	1.40	20240313	18260	-28.64	20230717	11810	10.33	20231024	1.89	N	001550	5000	259 억	42821	N	N	2	N	N
144	20240404	100119	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-20	5	-0.15	19208380	1475	16.94	12960	13070	12960	16970	9150	13060	13022.63	0.82	-387	13180	13120	13040	12980	12900	13080	12940	260	3910	5000	9660	10	1	5192239	677	-7.49	1.29	12	0.03	-1740.00	10070.00	18260	20230717	-28.59	11810	20231024	10.41	15000	-13.07	20240125	12850	1.48	20240313	18260	-28.59	20230717	11810	10.41	20231024	1.89	N	001550	5000	259 억	42821	N	N	2	N	N
145	20240404	090118	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-100	5	-0.77	1114560	86	0.99	12960	12960	12960	16970	9150	13060	12960.00	0.82	-12	13180	13120	13040	12980	12900	13080	12940	260	3910	5000	9660	10	1	5192239	673	-7.45	1.29	12	0.00	-1740.00	10070.00	18260	20230717	-29.03	11810	20231024	9.74	15000	-13.60	20240125	12850	0.86	20240313	18260	-29.03	20230717	11810	9.74	20231024	1.89	N	001550	5000	259 억	42821	N	N	2	N	N
146	20240403	160118	57	100.00	KOSPI	화학	N	N	N	N	N	13060	0	3	0.00	113266210	8708	108.09	13100	13100	12960	16970	9150	13060	13007.14	0.86	-1851	13160	13110	13040	12990	12920	13135	13015	260	3910	5000	9660	10	1	5192239	678	-7.51	1.30	12	0.17	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12850	1.63	20240313	18260	-28.48	20230717	11810	10.58	20231024	1.90	N	001550	5000	259 억	44634	N	N	2	N	N
147	20240403	150118	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-50	5	-0.38	103584200	7964	98.86	13100	13100	12960	16970	9150	13060	13006.55	0.86	-1807	13160	13110	13040	12990	12920	13135	13015	260	3910	5000	9660	10	1	5192239	676	-7.48	1.29	12	0.15	-1740.00	10070.00	18260	20230717	-28.75	11810	20231024	10.16	15000	-13.27	20240125	12850	1.25	20240313	18260	-28.75	20230717	11810	10.16	20231024	1.90	N	001550	5000	259 억	44634	N	N	8	N	N
148	20240403	140118	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-20	5	-0.15	96087740	7389	91.72	13100	13100	12960	16970	9150	13060	13004.16	0.86	-1758	13160	13110	13040	12990	12920	13135	13015	260	3910	5000	9660	10	1	5192239	677	-7.49	1.29	12	0.14	-1740.00	10070.00	18260	20230717	-28.59	11810	20231024	10.41	15000	-13.07	20240125	12850	1.48	20240313	18260	-28.59	20230717	11810	10.41	20231024	1.90	N	001550	5000	259 억	44634	N	N	8	N	N
149	20240403	130118	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-10	5	-0.08	83205990	6401	79.46	13100	13100	12960	16970	9150	13060	12998.90	0.86	-1272	13160	13110	13040	12990	12920	13135	13015	260	3910	5000	9660	10	1	5192239	678	-7.50	1.30	12	0.12	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12850	1.56	20240313	18260	-28.53	20230717	11810	10.50	20231024	1.90	N	001550	5000	259 억	44634	N	N	8	N	N
150	20240403	120117	57	100.00	KOSPI	화학	N	N	N	N	N	13060	0	3	0.00	78388750	6032	74.88	13100	13100	12960	16970	9150	13060	12995.48	0.86	-1185	13160	13110	13040	12990	12920	13135	13015	260	3910	5000	9660	10	1	5192239	678	-7.51	1.30	12	0.12	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12850	1.63	20240313	18260	-28.48	20230717	11810	10.58	20231024	1.90	N	001550	5000	259 억	44634	N	N	8	N	N
151	20240403	110118	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-50	5	-0.38	67356260	5184	64.35	13100	13100	12960	16970	9150	13060	12993.11	0.86	-1185	13160	13110	13040	12990	12920	13135	13015	260	3910	5000	9660	10	1	5192239	676	-7.48	1.29	12	0.10	-1740.00	10070.00	18260	20230717	-28.75	11810	20231024	10.16	15000	-13.27	20240125	12850	1.25	20240313	18260	-28.75	20230717	11810	10.16	20231024	1.90	N	001550	5000	259 억	44634	N	N	8	N	N
152	20240403	100117	57	100.00	KOSPI	화학	N	N	N	N	N	12990	-70	5	-0.54	50009680	3850	47.79	13100	13100	12960	16970	9150	13060	12989.53	0.86	-1053	13160	13110	13040	12990	12920	13135	13015	260	3910	5000	9660	10	1	5192239	674	-7.47	1.29	12	0.07	-1740.00	10070.00	18260	20230717	-28.86	11810	20231024	9.99	15000	-13.40	20240125	12850	1.09	20240313	18260	-28.86	20230717	11810	9.99	20231024	1.90	N	001550	5000	259 억	44634	N	N	8	N	N
153	20240403	090118	57	100.00	KOSPI	화학	N	N	N	N	N	13020	-40	5	-0.31	2251940	172	2.14	13100	13100	13020	16970	9150	13060	13092.67	0.86	-27	13160	13110	13040	12990	12920	13135	13015	260	3910	5000	9660	10	1	5192239	676	-7.48	1.29	12	0.00	-1740.00	10070.00	18260	20230717	-28.70	11810	20231024	10.25	15000	-13.20	20240125	12850	1.32	20240313	18260	-28.70	20230717	11810	10.25	20231024	1.90	N	001550	5000	259 억	44634	N	N	8	N	N
154	20240402	160117	57	100.00	KOSPI	화학	N	N	N	N	N	13060	10	2	0.08	104833480	8056	101.41	12980	13090	12970	16960	9140	13050	13013.09	0.89	-1332	13110	13080	13040	13010	12970	13095	13025	260	3910	5000	9650	10	1	5192239	678	-7.51	1.30	12	0.16	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12850	1.63	20240313	18260	-28.48	20230717	11810	10.58	20231024	1.89	N	001550	5000	259 억	45991	N	N	8	N	N
155	20240402	150118	57	100.00	KOSPI	화학	N	N	N	N	N	12980	-70	5	-0.54	86805340	6673	84.00	12980	13090	12970	16960	9140	13050	13008.44	0.89	-576	13110	13080	13040	13010	12970	13095	13025	260	3910	5000	9650	10	1	5192239	674	-7.46	1.29	12	0.13	-1740.00	10070.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12850	1.01	20240313	18260	-28.92	20230717	11810	9.91	20231024	1.89	N	001550	5000	259 억	45991	N	N	0	N	N
156	20240402	140118	57	100.00	KOSPI	화학	N	N	N	N	N	13000	-50	5	-0.38	62477970	4799	60.41	12980	13090	12980	16960	9140	13050	13018.96	0.89	-572	13110	13080	13040	13010	12970	13095	13025	260	3910	5000	9650	10	1	5192239	675	-7.47	1.29	12	0.09	-1740.00	10070.00	18260	20230717	-28.81	11810	20231024	10.08	15000	-13.33	20240125	12850	1.17	20240313	18260	-28.81	20230717	11810	10.08	20231024	1.89	N	001550	5000	259 억	45991	N	N	0	N	N
157	20240402	130118	57	100.00	KOSPI	화학	N	N	N	N	N	13060	10	2	0.08	54960090	4221	53.13	12980	13090	12980	16960	9140	13050	13020.63	0.89	-569	13110	13080	13040	13010	12970	13095	13025	260	3910	5000	9650	10	1	5192239	678	-7.51	1.30	12	0.08	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12850	1.63	20240313	18260	-28.48	20230717	11810	10.58	20231024	1.89	N	001550	5000	259 억	45991	N	N	0	N	N
158	20240402	120118	57	100.00	KOSPI	화학	N	N	N	N	N	13060	10	2	0.08	50304190	3864	48.64	12980	13090	12980	16960	9140	13050	13018.68	0.89	-305	13110	13080	13040	13010	12970	13095	13025	260	3910	5000	9650	10	1	5192239	678	-7.51	1.30	12	0.07	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12850	1.63	20240313	18260	-28.48	20230717	11810	10.58	20231024	1.89	N	001550	5000	259 억	45991	N	N	0	N	N
159	20240402	110118	57	100.00	KOSPI	화학	N	N	N	N	N	13050	0	3	0.00	35967990	2765	34.81	12980	13090	12980	16960	9140	13050	13008.31	0.89	-159	13110	13080	13040	13010	12970	13095	13025	260	3910	5000	9650	10	1	5192239	678	-7.50	1.30	12	0.05	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12850	1.56	20240313	18260	-28.53	20230717	11810	10.50	20231024	1.89	N	001550	5000	259 억	45991	N	N	0	N	N
160	20240402	100118	57	100.00	KOSPI	화학	N	N	N	N	N	13060	10	2	0.08	26435190	2032	25.58	12980	13090	12980	16960	9140	13050	13009.44	0.89	-112	13110	13080	13040	13010	12970	13095	13025	260	3910	5000	9650	10	1	5192239	678	-7.51	1.30	12	0.04	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12850	1.63	20240313	18260	-28.48	20230717	11810	10.58	20231024	1.89	N	001550	5000	259 억	45991	N	N	0	N	N
161	20240402	090117	57	100.00	KOSPI	화학	N	N	N	N	N	12980	-70	5	-0.54	830720	64	0.81	12980	12980	12980	16960	9140	13050	12980.00	0.89	-9	13110	13080	13040	13010	12970	13095	13025	260	3910	5000	9650	10	1	5192239	674	-7.46	1.29	12	0.00	-1740.00	10070.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12850	1.01	20240313	18260	-28.92	20230717	11810	9.91	20231024	1.89	N	001550	5000	259 억	45991	N	N	0	N	N
162	20240401	160118	57	100.00	KOSPI	화학	N	N	N	N	N	13050	20	2	0.15	101279850	7780	90.48	13000	13070	13000	16930	9130	13030	13017.96	0.88	433	13103	13066	13043	13006	12983	13055	12995	260	3900	5000	9640	10	1	5192239	678	-7.50	1.30	12	0.15	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12850	1.56	20240313	18260	-28.53	20230717	11810	10.50	20231024	1.89	N	001550	5000	259 억	45561	N	N	0	N	N
163	20240401	150117	57	100.00	KOSPI	화학	N	N	N	N	N	13050	20	2	0.15	95498910	7336	85.31	13000	13070	13000	16930	9130	13030	13017.84	0.88	374	13103	13066	13043	13006	12983	13055	12995	260	3900	5000	9640	10	1	5192239	678	-7.50	1.30	12	0.14	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12850	1.56	20240313	18260	-28.53	20230717	11810	10.50	20231024	1.89	N	001550	5000	259 억	45561	N	N	0	N	N
164	20240401	140117	57	100.00	KOSPI	화학	N	N	N	N	N	13030	0	3	0.00	91866060	7057	82.07	13000	13070	13000	16930	9130	13030	13017.72	0.88	342	13103	13066	13043	13006	12983	13055	12995	260	3900	5000	9640	10	1	5192239	677	-7.49	1.29	12	0.14	-1740.00	10070.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12850	1.40	20240313	18260	-28.64	20230717	11810	10.33	20231024	1.89	N	001550	5000	259 억	45561	N	N	0	N	N
165	20240401	130117	57	100.00	KOSPI	화학	N	N	N	N	N	13050	20	2	0.15	86057030	6611	76.88	13000	13070	13000	16930	9130	13030	13017.25	0.88	189	13103	13066	13043	13006	12983	13055	12995	260	3900	5000	9640	10	1	5192239	678	-7.50	1.30	12	0.13	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12850	1.56	20240313	18260	-28.53	20230717	11810	10.50	20231024	1.89	N	001550	5000	259 억	45561	N	N	0	N	N
166	20240401	120118	57	100.00	KOSPI	화학	N	N	N	N	N	13030	0	3	0.00	78643080	6042	70.26	13000	13070	13000	16930	9130	13030	13016.07	0.88	111	13103	13066	13043	13006	12983	13055	12995	260	3900	5000	9640	10	1	5192239	677	-7.49	1.29	12	0.12	-1740.00	10070.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12850	1.40	20240313	18260	-28.64	20230717	11810	10.33	20231024	1.89	N	001550	5000	259 억	45561	N	N	0	N	N
167	20240401	110118	57	100.00	KOSPI	화학	N	N	N	N	N	13060	30	2	0.23	67069040	5152	59.91	13000	13070	13000	16930	9130	13030	13018.06	0.88	-43	13103	13066	13043	13006	12983	13055	12995	260	3900	5000	9640	10	1	5192239	678	-7.51	1.30	12	0.10	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12850	1.63	20240313	18260	-28.48	20230717	11810	10.58	20231024	1.89	N	001550	5000	259 억	45561	N	N	0	N	N
168	20240401	100116	57	100.00	KOSPI	화학	N	N	N	N	N	13060	30	2	0.23	31358750	2408	28.00	13000	13070	13000	16930	9130	13030	13022.74	0.88	-104	13103	13066	13043	13006	12983	13055	12995	260	3900	5000	9640	10	1	5192239	678	-7.51	1.30	12	0.05	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12850	1.63	20240313	18260	-28.48	20230717	11810	10.58	20231024	1.89	N	001550	5000	259 억	45561	N	N	0	N	N
169	20240401	090117	57	100.00	KOSPI	화학	N	N	N	N	N	13000	-30	5	-0.23	3770000	290	3.37	13000	13000	13000	16930	9130	13030	13000.00	0.88	-86	13103	13066	13043	13006	12983	13055	12995	260	3900	5000	9640	10	1	5192239	675	-7.47	1.29	12	0.01	-1740.00	10070.00	18260	20230717	-28.81	11810	20231024	10.08	15000	-13.33	20240125	12850	1.17	20240313	18260	-28.81	20230717	11810	10.08	20231024	1.89	N	001550	5000	259 억	45561	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History