KissMeData/025860/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160406	57	100.00	KOSPI		화학	N	N	N	N		N	7160	30	2	0.42	342980740	47866	48.18	7200	7200	7130	9260	5000	7130	7165.45	3.74	4679	7223	7176	7133	7086	7043	7200	7110	497	2130	1000	5410	10	1	49678843	3557	29.71	0.69	12	0.10	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.89	N	025860	1000	496 억	1857036	N	N	0	N	N
3	20240430	150405	57	100.00	KOSPI		화학	N	N	N	N		N	7160	30	2	0.42	327170250	45659	45.96	7200	7200	7130	9260	5000	7130	7165.52	3.74	5024	7223	7176	7133	7086	7043	7200	7110	497	2130	1000	5410	10	1	49678843	3557	29.71	0.69	12	0.09	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.89	N	025860	1000	496 억	1857036	N	N	0	N	N
4	20240430	140405	57	100.00	KOSPI		화학	N	N	N	N		N	7150	20	2	0.28	274927350	38367	38.62	7200	7200	7130	9260	5000	7130	7165.72	3.74	5269	7223	7176	7133	7086	7043	7200	7110	497	2130	1000	5410	10	1	49678843	3552	29.67	0.69	12	0.08	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.89	N	025860	1000	496 억	1857036	N	N	0	N	N
5	20240430	130404	57	100.00	KOSPI		화학	N	N	N	N		N	7150	20	2	0.28	246498710	34393	34.62	7200	7200	7130	9260	5000	7130	7167.12	3.74	5006	7223	7176	7133	7086	7043	7200	7110	497	2130	1000	5410	10	1	49678843	3552	29.67	0.69	12	0.07	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.89	N	025860	1000	496 억	1857036	N	N	0	N	N
6	20240430	120405	57	100.00	KOSPI		화학	N	N	N	N		N	7150	20	2	0.28	225620050	31474	31.68	7200	7200	7130	9260	5000	7130	7168.46	3.74	5183	7223	7176	7133	7086	7043	7200	7110	497	2130	1000	5410	10	1	49678843	3552	29.67	0.69	12	0.06	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.89	N	025860	1000	496 억	1857036	N	N	0	N	N
7	20240430	110404	57	100.00	KOSPI		화학	N	N	N	N		N	7160	30	2	0.42	202157140	28193	28.38	7200	7200	7130	9260	5000	7130	7170.47	3.74	5289	7223	7176	7133	7086	7043	7200	7110	497	2130	1000	5410	10	1	49678843	3557	29.71	0.69	12	0.06	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.89	N	025860	1000	496 억	1857036	N	N	0	N	N
8	20240430	100402	57	100.00	KOSPI		화학	N	N	N	N		N	7180	50	2	0.70	158756700	22136	22.28	7200	7200	7130	9260	5000	7130	7171.88	3.74	5786	7223	7176	7133	7086	7043	7200	7110	497	2130	1000	5410	10	1	49678843	3567	29.79	0.69	12	0.04	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.89	N	025860	1000	496 억	1857036	N	N	0	N	N
9	20240430	090410	57	100.00	KOSPI		화학	N	N	N	N		N	7140	10	2	0.14	9080530	1270	1.28	7200	7200	7140	9260	5000	7130	7150.02	3.74	868	7223	7176	7133	7086	7043	7200	7110	497	2130	1000	5410	10	1	49678843	3547	29.63	0.68	12	0.00	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.89	N	025860	1000	496 억	1857036	N	N	0	N	N
10	20240429	160357	57	100.00	KOSPI		화학	N	N	N	N		N	7130	30	2	0.42	707875870	99186	318.47	7090	7180	7090	9230	4970	7100	7136.86	3.67	32963	7226	7162	7126	7062	7026	7195	7095	497	2130	1000	5390	10	1	49678843	3542	29.59	0.68	12	0.20	241.00	10424.00	9470	20230421	-24.71	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.89	N	025860	1000	496 억	1824080	N	N	15	N	N
11	20240429	150403	57	100.00	KOSPI		화학	N	N	N	N		N	7150	50	2	0.70	689134330	96559	310.03	7090	7180	7090	9230	4970	7100	7136.92	3.67	31345	7226	7162	7126	7062	7026	7195	7095	497	2130	1000	5390	10	1	49678843	3552	29.67	0.69	12	0.19	241.00	10424.00	9470	20230421	-24.50	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.89	N	025860	1000	496 억	1824080	N	N	15	N	N
12	20240429	140353	57	100.00	KOSPI		화학	N	N	N	N		N	7150	50	2	0.70	595531010	83443	267.92	7090	7180	7090	9230	4970	7100	7136.98	3.67	30351	7226	7162	7126	7062	7026	7195	7095	497	2130	1000	5390	10	1	49678843	3552	29.67	0.69	12	0.17	241.00	10424.00	9470	20230421	-24.50	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.89	N	025860	1000	496 억	1824080	N	N	15	N	N
13	20240429	130403	57	100.00	KOSPI		화학	N	N	N	N		N	7150	50	2	0.70	566194440	79335	254.73	7090	7180	7090	9230	4970	7100	7136.75	3.67	28341	7226	7162	7126	7062	7026	7195	7095	497	2130	1000	5390	10	1	49678843	3552	29.67	0.69	12	0.16	241.00	10424.00	9470	20230421	-24.50	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.89	N	025860	1000	496 억	1824080	N	N	15	N	N
14	20240429	120402	57	100.00	KOSPI		화학	N	N	N	N		N	7160	60	2	0.85	316537650	44256	142.10	7090	7180	7090	9230	4970	7100	7152.42	3.67	4060	7226	7162	7126	7062	7026	7195	7095	497	2130	1000	5390	10	1	49678843	3557	29.71	0.69	12	0.09	241.00	10424.00	9470	20230421	-24.39	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.89	N	025860	1000	496 억	1824080	N	N	15	N	N
15	20240429	110350	57	100.00	KOSPI		화학	N	N	N	N		N	7160	60	2	0.85	292690820	40926	131.40	7090	7180	7090	9230	4970	7100	7151.71	3.67	3114	7226	7162	7126	7062	7026	7195	7095	497	2130	1000	5390	10	1	49678843	3557	29.71	0.69	12	0.08	241.00	10424.00	9470	20230421	-24.39	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.89	N	025860	1000	496 억	1824080	N	N	15	N	N
16	20240429	100403	57	100.00	KOSPI		화학	N	N	N	N		N	7170	70	2	0.99	218683750	30591	98.22	7090	7180	7090	9230	4970	7100	7148.63	3.67	1417	7226	7162	7126	7062	7026	7195	7095	497	2130	1000	5390	10	1	49678843	3562	29.75	0.69	12	0.06	241.00	10424.00	9470	20230421	-24.29	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.89	N	025860	1000	496 억	1824080	N	N	15	N	N
17	20240429	090403	57	100.00	KOSPI		화학	N	N	N	N		N	7140	40	2	0.56	13923220	1959	6.29	7090	7140	7090	9230	4970	7100	7107.31	3.67	26	7226	7162	7126	7062	7026	7195	7095	497	2130	1000	5390	10	1	49678843	3547	29.63	0.68	12	0.00	241.00	10424.00	9470	20230421	-24.60	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.89	N	025860	1000	496 억	1824080	N	N	15	N	N
18	20240426	160401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-10	5	-0.14	221202370	31144	83.48	7090	7190	7090	9240	4980	7110	7102.57	3.67	3172	7190	7150	7120	7080	7050	7135	7065	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.06	241.00	10424.00	9470	20230421	-25.03	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.89	N	025860	1000	496 억	1821193	N	N	15	N	N
19	20240426	150403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-10	5	-0.14	186242950	26218	70.28	7090	7190	7090	9240	4980	7110	7103.63	3.67	2853	7190	7150	7120	7080	7050	7135	7065	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.05	241.00	10424.00	9470	20230421	-25.03	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.89	N	025860	1000	496 억	1821193	N	N	0	N	N
20	20240426	140401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-10	5	-0.14	157663260	22193	59.49	7090	7190	7090	9240	4980	7110	7104.19	3.67	989	7190	7150	7120	7080	7050	7135	7065	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.04	241.00	10424.00	9470	20230421	-25.03	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.89	N	025860	1000	496 억	1821193	N	N	0	N	N
21	20240426	130400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	0	3	0.00	147622960	20779	55.70	7090	7190	7090	9240	4980	7110	7104.43	3.67	808	7190	7150	7120	7080	7050	7135	7065	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.04	241.00	10424.00	9470	20230421	-24.92	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.89	N	025860	1000	496 억	1821193	N	N	0	N	N
22	20240426	120400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	0	3	0.00	123609400	17400	46.64	7090	7190	7090	9240	4980	7110	7103.99	3.67	526	7190	7150	7120	7080	7050	7135	7065	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.04	241.00	10424.00	9470	20230421	-24.92	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.89	N	025860	1000	496 억	1821193	N	N	0	N	N
23	20240426	110401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	0	3	0.00	119313030	16795	45.02	7090	7190	7090	9240	4980	7110	7104.08	3.67	807	7190	7150	7120	7080	7050	7135	7065	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.03	241.00	10424.00	9470	20230421	-24.92	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.89	N	025860	1000	496 억	1821193	N	N	0	N	N
24	20240426	100400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	0	3	0.00	68721570	9667	25.91	7090	7190	7090	9240	4980	7110	7108.88	3.67	80	7190	7150	7120	7080	7050	7135	7065	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.02	241.00	10424.00	9470	20230421	-24.92	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.89	N	025860	1000	496 억	1821193	N	N	0	N	N
25	20240426	090402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	80	2	1.13	3751110	529	1.42	7090	7190	7090	9240	4980	7110	7090.95	3.67	-71	7190	7150	7120	7080	7050	7135	7065	497	2130	1000	5400	10	1	49678843	3572	29.83	0.69	12	0.00	241.00	10424.00	9470	20230421	-24.08	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.89	N	025860	1000	496 억	1821193	N	N	0	N	N
26	20240425	160359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-10	5	-0.14	260466980	36606	73.94	7120	7160	7090	9250	4990	7120	7115.42	3.66	4365	7213	7166	7133	7086	7053	7150	7070	497	2130	1000	5410	10	1	49678843	3532	29.50	0.68	12	0.07	241.00	10424.00	9470	20230421	-24.92	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.86	N	025860	1000	496 억	1817054	N	N	2	N	N
27	20240425	150402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	0	3	0.00	231215800	32494	65.63	7120	7160	7090	9250	4990	7120	7115.65	3.66	4197	7213	7166	7133	7086	7053	7150	7070	497	2130	1000	5410	10	1	49678843	3537	29.54	0.68	12	0.07	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.86	N	025860	1000	496 억	1817054	N	N	2	N	N
28	20240425	140359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	0	3	0.00	174515010	24528	49.54	7120	7160	7090	9250	4990	7120	7114.93	3.66	4196	7213	7166	7133	7086	7053	7150	7070	497	2130	1000	5410	10	1	49678843	3537	29.54	0.68	12	0.05	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.86	N	025860	1000	496 억	1817054	N	N	2	N	N
29	20240425	130401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	0	3	0.00	161431490	22691	45.83	7120	7160	7090	9250	4990	7120	7114.34	3.66	4196	7213	7166	7133	7086	7053	7150	7070	497	2130	1000	5410	10	1	49678843	3537	29.54	0.68	12	0.05	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.86	N	025860	1000	496 억	1817054	N	N	2	N	N
30	20240425	120359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-20	5	-0.28	153998880	21647	43.72	7120	7160	7090	9250	4990	7120	7114.10	3.66	4196	7213	7166	7133	7086	7053	7150	7070	497	2130	1000	5410	10	1	49678843	3527	29.46	0.68	12	0.04	241.00	10424.00	9470	20230421	-25.03	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.86	N	025860	1000	496 억	1817054	N	N	2	N	N
31	20240425	110400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	0	3	0.00	104264390	14668	29.63	7120	7160	7090	9250	4990	7120	7108.29	3.66	1916	7213	7166	7133	7086	7053	7150	7070	497	2130	1000	5410	10	1	49678843	3537	29.54	0.68	12	0.03	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.86	N	025860	1000	496 억	1817054	N	N	2	N	N
32	20240425	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	0	3	0.00	46079120	6483	13.09	7120	7160	7090	9250	4990	7120	7107.68	3.66	201	7213	7166	7133	7086	7053	7150	7070	497	2130	1000	5410	10	1	49678843	3537	29.54	0.68	12	0.01	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.86	N	025860	1000	496 억	1817054	N	N	2	N	N
33	20240425	090400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-20	5	-0.28	9249690	1302	2.63	7120	7160	7100	9250	4990	7120	7104.22	3.66	-28	7213	7166	7133	7086	7053	7150	7070	497	2130	1000	5410	10	1	49678843	3527	29.46	0.68	12	0.00	241.00	10424.00	9470	20230421	-25.03	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.86	N	025860	1000	496 억	1817054	N	N	2	N	N
34	20240424	160357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-20	5	-0.28	350622570	49264	77.54	7140	7180	7100	9280	5000	7140	7117.22	3.67	-3787	7206	7172	7156	7122	7106	7165	7115	497	2140	1000	5420	10	1	49678843	3537	29.54	0.68	12	0.10	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.83	N	025860	1000	496 억	1823224	N	N	2	N	N
35	20240424	150358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-20	5	-0.28	321449010	45167	71.09	7140	7180	7100	9280	5000	7140	7116.90	3.67	-3706	7206	7172	7156	7122	7106	7165	7115	497	2140	1000	5420	10	1	49678843	3537	29.54	0.68	12	0.09	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.83	N	025860	1000	496 억	1823224	N	N	1	N	N
36	20240424	140357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-30	5	-0.42	258723000	36356	57.22	7140	7180	7100	9280	5000	7140	7116.38	3.67	-2533	7206	7172	7156	7122	7106	7165	7115	497	2140	1000	5420	10	1	49678843	3532	29.50	0.68	12	0.07	241.00	10424.00	9470	20230421	-24.92	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.83	N	025860	1000	496 억	1823224	N	N	1	N	N
37	20240424	130403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-30	5	-0.42	237142070	33322	52.45	7140	7180	7100	9280	5000	7140	7116.68	3.67	-2327	7206	7172	7156	7122	7106	7165	7115	497	2140	1000	5420	10	1	49678843	3532	29.50	0.68	12	0.07	241.00	10424.00	9470	20230421	-24.92	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.83	N	025860	1000	496 억	1823224	N	N	1	N	N
38	20240424	120359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-30	5	-0.42	173879810	24413	38.42	7140	7180	7100	9280	5000	7140	7122.43	3.67	-1621	7206	7172	7156	7122	7106	7165	7115	497	2140	1000	5420	10	1	49678843	3532	29.50	0.68	12	0.05	241.00	10424.00	9470	20230421	-24.92	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.83	N	025860	1000	496 억	1823224	N	N	1	N	N
39	20240424	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-10	5	-0.14	107960020	15138	23.83	7140	7180	7100	9280	5000	7140	7131.72	3.67	-1404	7206	7172	7156	7122	7106	7165	7115	497	2140	1000	5420	10	1	49678843	3542	29.59	0.68	12	0.03	241.00	10424.00	9470	20230421	-24.71	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.83	N	025860	1000	496 억	1823224	N	N	1	N	N
40	20240424	100357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-20	5	-0.28	85148860	11936	18.79	7140	7180	7100	9280	5000	7140	7133.79	3.67	-961	7206	7172	7156	7122	7106	7165	7115	497	2140	1000	5420	10	1	49678843	3537	29.54	0.68	12	0.02	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.83	N	025860	1000	496 억	1823224	N	N	1	N	N
41	20240424	090358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	20	2	0.28	1794660	251	0.40	7140	7160	7140	9280	5000	7140	7150.04	3.67	-17	7206	7172	7156	7122	7106	7165	7115	497	2140	1000	5420	10	1	49678843	3557	29.71	0.69	12	0.00	241.00	10424.00	9470	20230421	-24.39	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.83	N	025860	1000	496 억	1823224	N	N	1	N	N
42	20240423	160349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	-40	5	-0.56	455206660	63531	121.43	7140	7190	7140	9330	5030	7180	7165.12	3.68	-7098	7346	7262	7176	7092	7006	7305	7135	497	2150	1000	5450	10	1	49678843	3547	29.63	0.68	12	0.13	241.00	10424.00	9470	20230421	-24.60	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.86	N	025860	1000	496 억	1829100	N	N	1	N	N
43	20240423	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-20	5	-0.28	404113760	56385	107.78	7140	7190	7140	9330	5030	7180	7167.04	3.68	-6734	7346	7262	7176	7092	7006	7305	7135	497	2150	1000	5450	10	1	49678843	3557	29.71	0.69	12	0.11	241.00	10424.00	9470	20230421	-24.39	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.86	N	025860	1000	496 억	1829100	N	N	0	N	N
44	20240423	140358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	-30	5	-0.42	374927670	52309	99.98	7140	7190	7140	9330	5030	7180	7167.56	3.68	-6627	7346	7262	7176	7092	7006	7305	7135	497	2150	1000	5450	10	1	49678843	3552	29.67	0.69	12	0.11	241.00	10424.00	9470	20230421	-24.50	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.86	N	025860	1000	496 억	1829100	N	N	0	N	N
45	20240423	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	0	3	0.00	295763340	41251	78.85	7140	7190	7140	9330	5030	7180	7169.85	3.68	-6638	7346	7262	7176	7092	7006	7305	7135	497	2150	1000	5450	10	1	49678843	3567	29.79	0.69	12	0.08	241.00	10424.00	9470	20230421	-24.18	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.86	N	025860	1000	496 억	1829100	N	N	0	N	N
46	20240423	120356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-10	5	-0.14	263821800	36797	70.33	7140	7190	7140	9330	5030	7180	7169.66	3.68	-6012	7346	7262	7176	7092	7006	7305	7135	497	2150	1000	5450	10	1	49678843	3562	29.75	0.69	12	0.07	241.00	10424.00	9470	20230421	-24.29	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.86	N	025860	1000	496 억	1829100	N	N	0	N	N
47	20240423	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	0	3	0.00	236381540	32971	63.02	7140	7190	7140	9330	5030	7180	7169.38	3.68	-5916	7346	7262	7176	7092	7006	7305	7135	497	2150	1000	5450	10	1	49678843	3567	29.79	0.69	12	0.07	241.00	10424.00	9470	20230421	-24.18	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.86	N	025860	1000	496 억	1829100	N	N	0	N	N
48	20240423	100356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	10	2	0.14	147188840	20542	39.26	7140	7190	7140	9330	5030	7180	7165.26	3.68	-204	7346	7262	7176	7092	7006	7305	7135	497	2150	1000	5450	10	1	49678843	3572	29.83	0.69	12	0.04	241.00	10424.00	9470	20230421	-24.08	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.86	N	025860	1000	496 억	1829100	N	N	0	N	N
49	20240423	090356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	10	2	0.14	26346580	3687	7.05	7140	7190	7140	9330	5030	7180	7145.80	3.68	427	7346	7262	7176	7092	7006	7305	7135	497	2150	1000	5450	10	1	49678843	3572	29.83	0.69	12	0.01	241.00	10424.00	9470	20230421	-24.08	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.86	N	025860	1000	496 억	1829100	N	N	0	N	N
50	20240422	160356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	0	3	0.00	374491710	52311	22.00	7130	7260	7090	9330	5030	7180	7158.95	3.70	-10851	7446	7312	7156	7022	6866	7380	7090	497	2150	1000	5450	10	1	49678843	3567	29.79	0.69	12	0.11	241.00	10424.00	9470	20230421	-24.18	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.87	N	025860	1000	496 억	1839974	N	N	490	N	N
51	20240422	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	0	3	0.00	367011800	51269	21.57	7130	7260	7090	9330	5030	7180	7158.55	3.70	-10760	7446	7312	7156	7022	6866	7380	7090	497	2150	1000	5450	10	1	49678843	3567	29.79	0.69	12	0.10	241.00	10424.00	9470	20230421	-24.18	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.87	N	025860	1000	496 억	1839974	N	N	490	N	N
52	20240422	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	20	2	0.28	339461170	47426	19.95	7130	7260	7090	9330	5030	7180	7157.70	3.70	-10664	7446	7312	7156	7022	6866	7380	7090	497	2150	1000	5450	10	1	49678843	3577	29.88	0.69	12	0.10	241.00	10424.00	9470	20230421	-23.97	6880	20240417	4.65	7750	-7.10	20240118	6880	4.65	20240417	9360	-23.08	20230908	6880	4.65	20240417	1.87	N	025860	1000	496 억	1839974	N	N	490	N	N
53	20240422	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-10	5	-0.14	313752790	43850	18.44	7130	7260	7090	9330	5030	7180	7155.14	3.70	-10741	7446	7312	7156	7022	6866	7380	7090	497	2150	1000	5450	10	1	49678843	3562	29.75	0.69	12	0.09	241.00	10424.00	9470	20230421	-24.29	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.87	N	025860	1000	496 억	1839974	N	N	490	N	N
54	20240422	120354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	-40	5	-0.56	305805920	42742	17.98	7130	7260	7090	9330	5030	7180	7154.69	3.70	-10727	7446	7312	7156	7022	6866	7380	7090	497	2150	1000	5450	10	1	49678843	3547	29.63	0.68	12	0.09	241.00	10424.00	9470	20230421	-24.60	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.87	N	025860	1000	496 억	1839974	N	N	490	N	N
55	20240422	110354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-10	5	-0.14	264036870	36907	15.52	7130	7260	7090	9330	5030	7180	7154.11	3.70	-7103	7446	7312	7156	7022	6866	7380	7090	497	2150	1000	5450	10	1	49678843	3562	29.75	0.69	12	0.07	241.00	10424.00	9470	20230421	-24.29	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.87	N	025860	1000	496 억	1839974	N	N	490	N	N
56	20240422	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-60	5	-0.84	135623690	19011	8.00	7130	7260	7090	9330	5030	7180	7133.96	3.70	-1768	7446	7312	7156	7022	6866	7380	7090	497	2150	1000	5450	10	1	49678843	3537	29.54	0.68	12	0.04	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.87	N	025860	1000	496 억	1839974	N	N	490	N	N
57	20240422	090355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	-30	5	-0.42	22404480	3124	1.31	7130	7260	7130	9330	5030	7180	7171.73	3.70	-1154	7446	7312	7156	7022	6866	7380	7090	497	2150	1000	5450	10	1	49678843	3552	29.67	0.69	12	0.01	241.00	10424.00	9470	20230421	-24.50	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.87	N	025860	1000	496 억	1839974	N	N	490	N	N
58	20240419	160340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	150	2	2.13	1705563920	237629	596.53	7080	7290	7000	9130	4930	7030	7177.42	3.70	-2463	7116	7072	6986	6942	6856	7095	6965	497	2100	1000	5340	10	1	49678843	3567	29.79	0.69	12	0.48	241.00	10424.00	9470	20230421	-24.18	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9470	-24.18	20230421	6880	4.36	20240417	1.88	N	025860	1000	496 억	1839039	N	N	490	N	N
59	20240419	150341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	90	2	1.28	1664988250	231969	582.32	7080	7290	7000	9130	4930	7030	7177.63	3.70	-1661	7116	7072	6986	6942	6856	7095	6965	497	2100	1000	5340	10	1	49678843	3537	29.54	0.68	12	0.47	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9470	-24.82	20230421	6880	3.49	20240417	1.88	N	025860	1000	496 억	1839039	N	N	0	N	N
60	20240419	140339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	90	2	1.28	1596889090	222398	558.30	7080	7290	7000	9130	4930	7030	7180.32	3.70	-458	7116	7072	6986	6942	6856	7095	6965	497	2100	1000	5340	10	1	49678843	3537	29.54	0.68	12	0.45	241.00	10424.00	9470	20230421	-24.82	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9470	-24.82	20230421	6880	3.49	20240417	1.88	N	025860	1000	496 억	1839039	N	N	0	N	N
61	20240419	130341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	150	2	2.13	1449199240	201655	506.23	7080	7290	7000	9130	4930	7030	7186.53	3.70	-4455	7116	7072	6986	6942	6856	7095	6965	497	2100	1000	5340	10	1	49678843	3567	29.79	0.69	12	0.41	241.00	10424.00	9470	20230421	-24.18	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9470	-24.18	20230421	6880	4.36	20240417	1.88	N	025860	1000	496 억	1839039	N	N	0	N	N
62	20240419	120339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	210	2	2.99	1190866290	165651	415.84	7080	7290	7000	9130	4930	7030	7189.01	3.70	2243	7116	7072	6986	6942	6856	7095	6965	497	2100	1000	5340	10	1	49678843	3597	30.04	0.69	12	0.33	241.00	10424.00	9470	20230421	-23.55	6880	20240417	5.23	7750	-6.58	20240118	6880	5.23	20240417	9470	-23.55	20230421	6880	5.23	20240417	1.88	N	025860	1000	496 억	1839039	N	N	0	N	N
63	20240419	110342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	170	2	2.42	484108660	67514	169.48	7080	7280	7000	9130	4930	7030	7170.49	3.70	3348	7116	7072	6986	6942	6856	7095	6965	497	2100	1000	5340	10	1	49678843	3577	29.88	0.69	12	0.14	241.00	10424.00	9470	20230421	-23.97	6880	20240417	4.65	7750	-7.10	20240118	6880	4.65	20240417	9470	-23.97	20230421	6880	4.65	20240417	1.88	N	025860	1000	496 억	1839039	N	N	0	N	N
64	20240419	100341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	0	3	0.00	29176520	4149	10.42	7080	7080	7000	9130	4930	7030	7032.18	3.70	15	7116	7072	6986	6942	6856	7095	6965	497	2100	1000	5340	10	1	49678843	3492	29.17	0.67	12	0.01	241.00	10424.00	9470	20230421	-25.77	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9470	-25.77	20230421	6880	2.18	20240417	1.88	N	025860	1000	496 억	1839039	N	N	0	N	N
65	20240419	090337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	20	2	0.28	6113060	864	2.17	7080	7080	7050	9130	4930	7030	7075.30	3.70	-7	7116	7072	6986	6942	6856	7095	6965	497	2100	1000	5340	10	1	49678843	3502	29.25	0.68	12	0.00	241.00	10424.00	9470	20230421	-25.55	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9470	-25.55	20230421	6880	2.47	20240417	1.88	N	025860	1000	496 억	1839039	N	N	0	N	N
66	20240418	160338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	100	2	1.44	277710200	39720	78.11	6900	7030	6900	9000	4860	6930	6991.73	3.68	8873	7016	6972	6926	6882	6836	6995	6905	497	2070	1000	5260	10	1	49678843	3492	29.17	0.67	12	0.08	241.00	10424.00	9470	20230421	-25.77	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9470	-25.77	20230421	6880	2.18	20240417	1.91	N	025860	1000	496 억	1830329	N	N	0	N	N
67	20240418	150339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	90	2	1.30	250547020	35856	70.51	6900	7030	6900	9000	4860	6930	6987.62	3.68	7956	7016	6972	6926	6882	6836	6995	6905	497	2070	1000	5260	10	1	49678843	3487	29.13	0.67	12	0.07	241.00	10424.00	9470	20230421	-25.87	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9470	-25.87	20230421	6880	2.03	20240417	1.91	N	025860	1000	496 억	1830329	N	N	0	N	N
68	20240418	140339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	90	2	1.30	213001990	30507	59.99	6900	7030	6900	9000	4860	6930	6982.10	3.68	5781	7016	6972	6926	6882	6836	6995	6905	497	2070	1000	5260	10	1	49678843	3487	29.13	0.67	12	0.06	241.00	10424.00	9470	20230421	-25.87	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9470	-25.87	20230421	6880	2.03	20240417	1.91	N	025860	1000	496 억	1830329	N	N	0	N	N
69	20240418	130339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	90	2	1.30	190843860	27350	53.78	6900	7030	6900	9000	4860	6930	6977.87	3.68	5809	7016	6972	6926	6882	6836	6995	6905	497	2070	1000	5260	10	1	49678843	3487	29.13	0.67	12	0.06	241.00	10424.00	9470	20230421	-25.87	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9470	-25.87	20230421	6880	2.03	20240417	1.91	N	025860	1000	496 억	1830329	N	N	0	N	N
70	20240418	120338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	80	2	1.15	176784930	25347	49.84	6900	7030	6900	9000	4860	6930	6974.63	3.68	5848	7016	6972	6926	6882	6836	6995	6905	497	2070	1000	5260	10	1	49678843	3482	29.09	0.67	12	0.05	241.00	10424.00	9470	20230421	-25.98	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9470	-25.98	20230421	6880	1.89	20240417	1.91	N	025860	1000	496 억	1830329	N	N	0	N	N
71	20240418	110339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	90	2	1.30	134643310	19343	38.04	6900	7020	6900	9000	4860	6930	6960.86	3.68	4338	7016	6972	6926	6882	6836	6995	6905	497	2070	1000	5260	10	1	49678843	3487	29.13	0.67	12	0.04	241.00	10424.00	9470	20230421	-25.87	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9470	-25.87	20230421	6880	2.03	20240417	1.91	N	025860	1000	496 억	1830329	N	N	0	N	N
72	20240418	100340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	40	2	0.58	89892880	12949	25.46	6900	6990	6900	9000	4860	6930	6942.09	3.68	2794	7016	6972	6926	6882	6836	6995	6905	497	2070	1000	5260	10	1	49678843	3463	28.92	0.67	12	0.03	241.00	10424.00	9470	20230421	-26.40	6880	20240417	1.31	7750	-10.06	20240118	6880	1.31	20240417	9470	-26.40	20230421	6880	1.31	20240417	1.91	N	025860	1000	496 억	1830329	N	N	0	N	N
73	20240418	090339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-30	5	-0.43	18472540	2677	5.26	6900	6930	6900	9000	4860	6930	6900.24	3.68	244	7016	6972	6926	6882	6836	6995	6905	497	2070	1000	5260	10	1	49678843	3428	28.63	0.66	12	0.01	241.00	10424.00	9470	20230421	-27.14	6880	20240417	0.29	7750	-10.97	20240118	6880	0.29	20240417	9470	-27.14	20230421	6880	0.29	20240417	1.91	N	025860	1000	496 억	1830329	N	N	0	N	N
74	20240417	160334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6930	10	2	0.14	349148060	50389	34.61	6900	6970	6880	8990	4850	6920	6929.05	3.68	-278	7106	7012	6956	6862	6806	6985	6835	497	2070	1000	5250	10	1	49678843	3443	28.76	0.66	12	0.10	241.00	10424.00	9470	20230421	-26.82	6880	20240417	0.73	7750	-10.58	20240118	6880	0.73	20240417	9470	-26.82	20230421	6880	0.73	20240417	1.91	N	025860	1000	496 억	1830659	N	N	2	N	N
75	20240417	150341	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6950	30	2	0.43	299692380	43258	29.71	6900	6970	6880	8990	4850	6920	6928.02	3.68	361	7106	7012	6956	6862	6806	6985	6835	497	2070	1000	5250	10	1	49678843	3453	28.84	0.67	12	0.09	241.00	10424.00	9470	20230421	-26.61	6880	20240417	1.02	7750	-10.32	20240118	6880	1.02	20240417	9470	-26.61	20230421	6880	1.02	20240417	1.91	N	025860	1000	496 억	1830659	N	N	2	N	N
76	20240417	140338	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6950	30	2	0.43	268488930	38770	26.63	6900	6950	6880	8990	4850	6920	6925.17	3.68	751	7106	7012	6956	6862	6806	6985	6835	497	2070	1000	5250	10	1	49678843	3453	28.84	0.67	12	0.08	241.00	10424.00	9470	20230421	-26.61	6880	20240417	1.02	7750	-10.32	20240118	6880	1.02	20240417	9470	-26.61	20230421	6880	1.02	20240417	1.91	N	025860	1000	496 억	1830659	N	N	2	N	N
77	20240417	130340	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6940	20	2	0.29	242607150	35043	24.07	6900	6950	6880	8990	4850	6920	6923.13	3.68	814	7106	7012	6956	6862	6806	6985	6835	497	2070	1000	5250	10	1	49678843	3448	28.80	0.67	12	0.07	241.00	10424.00	9470	20230421	-26.72	6880	20240417	0.87	7750	-10.45	20240118	6880	0.87	20240417	9470	-26.72	20230421	6880	0.87	20240417	1.91	N	025860	1000	496 억	1830659	N	N	2	N	N
78	20240417	120340	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6950	30	2	0.43	183108640	26465	18.18	6900	6950	6880	8990	4850	6920	6918.90	3.68	2108	7106	7012	6956	6862	6806	6985	6835	497	2070	1000	5250	10	1	49678843	3453	28.84	0.67	12	0.05	241.00	10424.00	9470	20230421	-26.61	6880	20240417	1.02	7750	-10.32	20240118	6880	1.02	20240417	9470	-26.61	20230421	6880	1.02	20240417	1.91	N	025860	1000	496 억	1830659	N	N	2	N	N
79	20240417	110341	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6940	20	2	0.29	165451360	23921	16.43	6900	6950	6880	8990	4850	6920	6916.57	3.68	2108	7106	7012	6956	6862	6806	6985	6835	497	2070	1000	5250	10	1	49678843	3448	28.80	0.67	12	0.05	241.00	10424.00	9470	20230421	-26.72	6880	20240417	0.87	7750	-10.45	20240118	6880	0.87	20240417	9470	-26.72	20230421	6880	0.87	20240417	1.91	N	025860	1000	496 억	1830659	N	N	2	N	N
80	20240417	100338	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6920	0	3	0.00	124032420	17941	12.32	6900	6950	6880	8990	4850	6920	6913.35	3.68	2356	7106	7012	6956	6862	6806	6985	6835	497	2070	1000	5250	10	1	49678843	3438	28.71	0.66	12	0.04	241.00	10424.00	9470	20230421	-26.93	6880	20240417	0.58	7750	-10.71	20240118	6880	0.58	20240417	9470	-26.93	20230421	6880	0.58	20240417	1.91	N	025860	1000	496 억	1830659	N	N	2	N	N
81	20240417	090337	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6950	30	2	0.43	22255230	3221	2.21	6900	6950	6900	8990	4850	6920	6909.42	3.68	457	7106	7012	6956	6862	6806	6985	6835	497	2070	1000	5250	10	1	49678843	3453	28.84	0.67	12	0.01	241.00	10424.00	9470	20230421	-26.61	6900	20240417	0.72	7750	-10.32	20240118	6900	0.72	20240417	9470	-26.61	20230421	6900	0.72	20240417	1.91	N	025860	1000	496 억	1830659	N	N	2	N	N
82	20240416	160341	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6920	-110	5	-1.56	1010409730	145180	224.99	7040	7050	6900	9130	4930	7030	6959.71	3.69	-1846	7130	7080	7050	7000	6970	7065	6985	497	2100	1000	5340	10	1	49678843	3438	28.71	0.66	12	0.29	241.00	10424.00	9470	20230421	-26.93	6900	20240416	0.29	7750	-10.71	20240118	6900	0.29	20240416	9470	-26.93	20230421	6900	0.29	20240416	1.94	N	025860	1000	496 억	1832549	N	N	2	N	N
83	20240416	150337	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6930	-100	5	-1.42	973225790	139808	216.67	7040	7050	6900	9130	4930	7030	6961.15	3.69	-3079	7130	7080	7050	7000	6970	7065	6985	497	2100	1000	5340	10	1	49678843	3443	28.76	0.66	12	0.28	241.00	10424.00	9470	20230421	-26.82	6900	20240416	0.43	7750	-10.58	20240118	6900	0.43	20240416	9470	-26.82	20230421	6900	0.43	20240416	1.94	N	025860	1000	496 억	1832549	N	N	0	N	N
84	20240416	140337	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6940	-90	5	-1.28	751606440	107758	167.00	7040	7050	6940	9130	4930	7030	6974.94	3.69	-3336	7130	7080	7050	7000	6970	7065	6985	497	2100	1000	5340	10	1	49678843	3448	28.80	0.67	12	0.22	241.00	10424.00	9470	20230421	-26.72	6940	20240416	0.00	7750	-10.45	20240118	6940	0.00	20240416	9470	-26.72	20230421	6940	0.00	20240416	1.94	N	025860	1000	496 억	1832549	N	N	0	N	N
85	20240416	130338	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6950	-80	5	-1.14	634144910	90854	140.80	7040	7050	6950	9130	4930	7030	6979.82	3.69	-4300	7130	7080	7050	7000	6970	7065	6985	497	2100	1000	5340	10	1	49678843	3453	28.84	0.67	12	0.18	241.00	10424.00	9470	20230421	-26.61	6950	20240416	0.00	7750	-10.32	20240118	6950	0.00	20240416	9470	-26.61	20230421	6950	0.00	20240416	1.94	N	025860	1000	496 억	1832549	N	N	0	N	N
86	20240416	120339	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6960	-70	5	-1.00	579870950	83048	128.70	7040	7050	6950	9130	4930	7030	6982.35	3.69	-3381	7130	7080	7050	7000	6970	7065	6985	497	2100	1000	5340	10	1	49678843	3458	28.88	0.67	12	0.17	241.00	10424.00	9470	20230421	-26.50	6950	20240416	0.14	7750	-10.19	20240118	6950	0.14	20240416	9470	-26.50	20230421	6950	0.14	20240416	1.94	N	025860	1000	496 억	1832549	N	N	0	N	N
87	20240416	110338	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6990	-40	5	-0.57	525065250	75169	116.49	7040	7050	6950	9130	4930	7030	6985.12	3.69	-3196	7130	7080	7050	7000	6970	7065	6985	497	2100	1000	5340	10	1	49678843	3473	29.00	0.67	12	0.15	241.00	10424.00	9470	20230421	-26.19	6950	20240416	0.58	7750	-9.81	20240118	6950	0.58	20240416	9470	-26.19	20230421	6950	0.58	20240416	1.94	N	025860	1000	496 억	1832549	N	N	0	N	N
88	20240416	100334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7000	-30	5	-0.43	213870000	30519	47.30	7040	7050	6980	9130	4930	7030	7007.76	3.69	-2655	7130	7080	7050	7000	6970	7065	6985	497	2100	1000	5340	10	1	49678843	3478	29.05	0.67	12	0.06	241.00	10424.00	9470	20230421	-26.08	6980	20240416	0.29	7750	-9.68	20240118	6980	0.29	20240416	9470	-26.08	20230421	6980	0.29	20240416	1.94	N	025860	1000	496 억	1832549	N	N	0	N	N
89	20240416	090333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7010	-20	5	-0.28	17236890	2450	3.80	7040	7050	7010	9130	4930	7030	7035.49	3.69	410	7130	7080	7050	7000	6970	7065	6985	497	2100	1000	5340	10	1	49678843	3482	29.09	0.67	12	0.00	241.00	10424.00	9470	20230421	-25.98	7010	20240416	0.00	7750	-9.55	20240118	7010	0.00	20240416	9470	-25.98	20230421	7010	0.00	20240416	1.94	N	025860	1000	496 억	1832549	N	N	0	N	N
90	20240415	160333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	447912310	63630	88.50	7070	7100	7020	9170	4950	7060	7039.33	3.71	-10003	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.13	241.00	10424.00	9470	20230421	-25.77	7020	20240415	0.14	7750	-9.29	20240118	7020	0.14	20240415	9470	-25.77	20230421	7020	0.14	20240415	1.97	N	025860	1000	496 억	1842826	N	N	2	N	N
91	20240415	150336	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	396734570	56346	78.37	7070	7100	7020	9170	4950	7060	7041.04	3.71	-9443	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.11	241.00	10424.00	9470	20230421	-25.77	7020	20240415	0.14	7750	-9.29	20240118	7020	0.14	20240415	9470	-25.77	20230421	7020	0.14	20240415	1.97	N	025860	1000	496 억	1842826	N	N	2	N	N
92	20240415	140332	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7040	-20	5	-0.28	344521550	48915	68.03	7070	7100	7020	9170	4950	7060	7043.27	3.71	-9515	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3497	29.21	0.68	12	0.10	241.00	10424.00	9470	20230421	-25.66	7020	20240415	0.28	7750	-9.16	20240118	7020	0.28	20240415	9470	-25.66	20230421	7020	0.28	20240415	1.97	N	025860	1000	496 억	1842826	N	N	2	N	N
93	20240415	130332	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7040	-20	5	-0.28	306192800	43463	60.45	7070	7100	7020	9170	4950	7060	7044.91	3.71	-8286	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3497	29.21	0.68	12	0.09	241.00	10424.00	9470	20230421	-25.66	7020	20240415	0.28	7750	-9.16	20240118	7020	0.28	20240415	9470	-25.66	20230421	7020	0.28	20240415	1.97	N	025860	1000	496 억	1842826	N	N	2	N	N
94	20240415	120334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7040	-20	5	-0.28	270802930	38430	53.45	7070	7100	7020	9170	4950	7060	7046.65	3.71	-7953	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3497	29.21	0.68	12	0.08	241.00	10424.00	9470	20230421	-25.66	7020	20240415	0.28	7750	-9.16	20240118	7020	0.28	20240415	9470	-25.66	20230421	7020	0.28	20240415	1.97	N	025860	1000	496 억	1842826	N	N	2	N	N
95	20240415	110335	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7040	-20	5	-0.28	247283460	35089	48.80	7070	7100	7020	9170	4950	7060	7047.32	3.71	-6144	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3497	29.21	0.68	12	0.07	241.00	10424.00	9470	20230421	-25.66	7020	20240415	0.28	7750	-9.16	20240118	7020	0.28	20240415	9470	-25.66	20230421	7020	0.28	20240415	1.97	N	025860	1000	496 억	1842826	N	N	2	N	N
96	20240415	100335	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7040	-20	5	-0.28	197565720	28014	38.96	7070	7100	7020	9170	4950	7060	7052.39	3.71	-4996	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3497	29.21	0.68	12	0.06	241.00	10424.00	9470	20230421	-25.66	7020	20240415	0.28	7750	-9.16	20240118	7020	0.28	20240415	9470	-25.66	20230421	7020	0.28	20240415	1.97	N	025860	1000	496 억	1842826	N	N	2	N	N
97	20240415	090335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	0	3	0.00	47480200	6717	9.34	7070	7100	7060	9170	4950	7060	7068.66	3.71	408	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.01	241.00	10424.00	9470	20230421	-25.45	7040	20240412	0.28	7750	-8.90	20240118	7040	0.28	20240412	9470	-25.45	20230421	7040	0.28	20240412	1.97	N	025860	1000	496 억	1842826	N	N	2	N	N
98	20240412	160333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7060	-20	5	-0.28	507701800	71827	100.99	7100	7120	7040	9200	4960	7080	7068.41	3.72	-3688	7206	7142	7096	7032	6986	7120	7010	497	2120	1000	5380	10	1	49678843	3507	29.29	0.68	12	0.14	241.00	10424.00	9470	20230421	-25.45	7040	20240412	0.28	7750	-8.90	20240118	7040	0.28	20240412	9470	-25.45	20230421	7040	0.28	20240412	1.99	N	025860	1000	496 억	1846278	N	N	2	N	N
99	20240412	150333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7040	-40	5	-0.56	476976080	67470	94.87	7100	7120	7040	9200	4960	7080	7069.44	3.72	-2869	7206	7142	7096	7032	6986	7120	7010	497	2120	1000	5380	10	1	49678843	3497	29.21	0.68	12	0.14	241.00	10424.00	9470	20230421	-25.66	7040	20240412	0.00	7750	-9.16	20240118	7040	0.00	20240412	9470	-25.66	20230421	7040	0.00	20240412	1.99	N	025860	1000	496 억	1846278	N	N	0	N	N
100	20240412	140333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7060	-20	5	-0.28	249659500	35245	49.56	7100	7120	7050	9200	4960	7080	7083.55	3.72	-2527	7206	7142	7096	7032	6986	7120	7010	497	2120	1000	5380	10	1	49678843	3507	29.29	0.68	12	0.07	241.00	10424.00	9470	20230421	-25.45	7050	20240412	0.14	7750	-8.90	20240118	7050	0.14	20240412	9470	-25.45	20230421	7050	0.14	20240412	1.99	N	025860	1000	496 억	1846278	N	N	0	N	N
101	20240412	130330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7090	10	2	0.14	195575980	27596	38.80	7100	7120	7050	9200	4960	7080	7087.14	3.72	-2397	7206	7142	7096	7032	6986	7120	7010	497	2120	1000	5380	10	1	49678843	3522	29.42	0.68	12	0.06	241.00	10424.00	9470	20230421	-25.13	7050	20240412	0.57	7750	-8.52	20240118	7050	0.57	20240412	9470	-25.13	20230421	7050	0.57	20240412	1.99	N	025860	1000	496 억	1846278	N	N	0	N	N
102	20240412	120333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7100	20	2	0.28	149474810	21085	29.65	7100	7120	7050	9200	4960	7080	7089.20	3.72	-2160	7206	7142	7096	7032	6986	7120	7010	497	2120	1000	5380	10	1	49678843	3527	29.46	0.68	12	0.04	241.00	10424.00	9470	20230421	-25.03	7050	20240412	0.71	7750	-8.39	20240118	7050	0.71	20240412	9470	-25.03	20230421	7050	0.71	20240412	1.99	N	025860	1000	496 억	1846278	N	N	0	N	N
103	20240412	110330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7100	20	2	0.28	123601860	17437	24.52	7100	7120	7050	9200	4960	7080	7088.53	3.72	-2118	7206	7142	7096	7032	6986	7120	7010	497	2120	1000	5380	10	1	49678843	3527	29.46	0.68	12	0.04	241.00	10424.00	9470	20230421	-25.03	7050	20240412	0.71	7750	-8.39	20240118	7050	0.71	20240412	9470	-25.03	20230421	7050	0.71	20240412	1.99	N	025860	1000	496 억	1846278	N	N	0	N	N
104	20240412	100332	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7100	20	2	0.28	104873960	14798	20.81	7100	7120	7050	9200	4960	7080	7087.08	3.72	-1971	7206	7142	7096	7032	6986	7120	7010	497	2120	1000	5380	10	1	49678843	3527	29.46	0.68	12	0.03	241.00	10424.00	9470	20230421	-25.03	7050	20240412	0.71	7750	-8.39	20240118	7050	0.71	20240412	9470	-25.03	20230421	7050	0.71	20240412	1.99	N	025860	1000	496 억	1846278	N	N	0	N	N
105	20240412	090332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	0	3	0.00	11551850	1628	2.29	7100	7100	7080	9200	4960	7080	7096.73	3.72	-206	7206	7142	7096	7032	6986	7120	7010	497	2120	1000	5380	10	1	49678843	3517	29.38	0.68	12	0.00	241.00	10424.00	9470	20230421	-25.24	7050	20240411	0.43	7750	-8.65	20240118	7050	0.43	20240411	9470	-25.24	20230421	7050	0.43	20240411	1.99	N	025860	1000	496 억	1846278	N	N	0	N	N
106	20240411	160328	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7080	-60	5	-0.84	500585650	70613	85.16	7150	7160	7050	9280	5000	7140	7089.16	3.73	-9066	7206	7172	7136	7102	7066	7190	7120	497	2140	1000	5420	10	1	49678843	3517	29.38	0.68	12	0.14	241.00	10424.00	9470	20230421	-25.24	7050	20240411	0.43	7750	-8.65	20240118	7050	0.43	20240411	9470	-25.24	20230421	7050	0.43	20240411	1.97	N	025860	1000	496 억	1855299	N	N	28	N	N
107	20240411	150334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7090	-50	5	-0.70	474669840	66952	80.74	7150	7160	7050	9280	5000	7140	7089.70	3.73	-8743	7206	7172	7136	7102	7066	7190	7120	497	2140	1000	5420	10	1	49678843	3522	29.42	0.68	12	0.13	241.00	10424.00	9470	20230421	-25.13	7050	20240411	0.57	7750	-8.52	20240118	7050	0.57	20240411	9470	-25.13	20230421	7050	0.57	20240411	1.97	N	025860	1000	496 억	1855299	N	N	28	N	N
108	20240411	140334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7090	-50	5	-0.70	389709310	54969	66.29	7150	7160	7050	9280	5000	7140	7089.62	3.73	-7624	7206	7172	7136	7102	7066	7190	7120	497	2140	1000	5420	10	1	49678843	3522	29.42	0.68	12	0.11	241.00	10424.00	9470	20230421	-25.13	7050	20240411	0.57	7750	-8.52	20240118	7050	0.57	20240411	9470	-25.13	20230421	7050	0.57	20240411	1.97	N	025860	1000	496 억	1855299	N	N	28	N	N
109	20240411	130326	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7090	-50	5	-0.70	355016200	50074	60.39	7150	7160	7050	9280	5000	7140	7089.83	3.73	-7018	7206	7172	7136	7102	7066	7190	7120	497	2140	1000	5420	10	1	49678843	3522	29.42	0.68	12	0.10	241.00	10424.00	9470	20230421	-25.13	7050	20240411	0.57	7750	-8.52	20240118	7050	0.57	20240411	9470	-25.13	20230421	7050	0.57	20240411	1.97	N	025860	1000	496 억	1855299	N	N	28	N	N
110	20240411	120331	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7090	-50	5	-0.70	333216930	46996	56.68	7150	7160	7050	9280	5000	7140	7090.33	3.73	-6596	7206	7172	7136	7102	7066	7190	7120	497	2140	1000	5420	10	1	49678843	3522	29.42	0.68	12	0.09	241.00	10424.00	9470	20230421	-25.13	7050	20240411	0.57	7750	-8.52	20240118	7050	0.57	20240411	9470	-25.13	20230421	7050	0.57	20240411	1.97	N	025860	1000	496 억	1855299	N	N	28	N	N
111	20240411	110329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7080	-60	5	-0.84	304290310	42910	51.75	7150	7160	7050	9280	5000	7140	7091.36	3.73	-5259	7206	7172	7136	7102	7066	7190	7120	497	2140	1000	5420	10	1	49678843	3517	29.38	0.68	12	0.09	241.00	10424.00	9470	20230421	-25.24	7050	20240411	0.43	7750	-8.65	20240118	7050	0.43	20240411	9470	-25.24	20230421	7050	0.43	20240411	1.97	N	025860	1000	496 억	1855299	N	N	28	N	N
112	20240411	100331	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	7090	-50	5	-0.70	270957640	38207	46.08	7150	7160	7050	9280	5000	7140	7091.83	3.73	-5081	7206	7172	7136	7102	7066	7190	7120	497	2140	1000	5420	10	1	49678843	3522	29.42	0.68	12	0.08	241.00	10424.00	9470	20230421	-25.13	7050	20240411	0.57	7750	-8.52	20240118	7050	0.57	20240411	9470	-25.13	20230421	7050	0.57	20240411	1.97	N	025860	1000	496 억	1855299	N	N	28	N	N
113	20240411	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-10	5	-0.14	22481700	3147	3.80	7150	7160	7130	9280	5000	7140	7143.85	3.73	-1506	7206	7172	7136	7102	7066	7190	7120	497	2140	1000	5420	10	1	49678843	3542	29.59	0.68	12	0.01	241.00	10424.00	9470	20230421	-24.71	7080	20231024	0.71	7750	-8.00	20240118	7100	0.42	20240409	9470	-24.71	20230421	7080	0.71	20231024	1.97	N	025860	1000	496 억	1855299	N	N	28	N	N
114	20240409	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	-10	5	-0.14	587099060	82417	63.65	7130	7170	7100	9290	5010	7150	7123.51	3.75	-6057	7283	7216	7183	7116	7083	7200	7100	497	2140	1000	5430	10	1	49678843	3547	29.63	0.68	12	0.17	241.00	10424.00	9470	20230421	-24.60	7080	20231024	0.85	7750	-7.87	20240118	7100	0.56	20240409	9470	-24.60	20230421	7080	0.85	20231024	1.97	N	025860	1000	496 억	1861107	N	N	28	N	N
115	20240409	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-20	5	-0.28	465495330	65310	50.44	7130	7170	7110	9290	5010	7150	7127.47	3.75	-5827	7283	7216	7183	7116	7083	7200	7100	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.13	241.00	10424.00	9470	20230421	-24.71	7080	20231024	0.71	7750	-8.00	20240118	7110	0.28	20240409	9470	-24.71	20230421	7080	0.71	20231024	1.97	N	025860	1000	496 억	1861107	N	N	1	N	N
116	20240409	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-40	5	-0.56	421575150	59143	45.67	7130	7170	7110	9290	5010	7150	7128.07	3.75	-4260	7283	7216	7183	7116	7083	7200	7100	497	2140	1000	5430	10	1	49678843	3532	29.50	0.68	12	0.12	241.00	10424.00	9470	20230421	-24.92	7080	20231024	0.42	7750	-8.26	20240118	7110	0.00	20240409	9470	-24.92	20230421	7080	0.42	20231024	1.97	N	025860	1000	496 억	1861107	N	N	1	N	N
117	20240409	130326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-20	5	-0.28	297522070	41712	32.21	7130	7170	7120	9290	5010	7150	7132.77	3.75	-4145	7283	7216	7183	7116	7083	7200	7100	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.08	241.00	10424.00	9470	20230421	-24.71	7080	20231024	0.71	7750	-8.00	20240118	7120	0.14	20240409	9470	-24.71	20230421	7080	0.71	20231024	1.97	N	025860	1000	496 억	1861107	N	N	1	N	N
118	20240409	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-20	5	-0.28	231024850	32375	25.00	7130	7170	7120	9290	5010	7150	7135.90	3.75	-3550	7283	7216	7183	7116	7083	7200	7100	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.07	241.00	10424.00	9470	20230421	-24.71	7080	20231024	0.71	7750	-8.00	20240118	7120	0.14	20240409	9470	-24.71	20230421	7080	0.71	20231024	1.97	N	025860	1000	496 억	1861107	N	N	1	N	N
119	20240409	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-20	5	-0.28	193417740	27099	20.93	7130	7170	7120	9290	5010	7150	7137.45	3.75	-3333	7283	7216	7183	7116	7083	7200	7100	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.05	241.00	10424.00	9470	20230421	-24.71	7080	20231024	0.71	7750	-8.00	20240118	7120	0.14	20240409	9470	-24.71	20230421	7080	0.71	20231024	1.97	N	025860	1000	496 억	1861107	N	N	1	N	N
120	20240409	100325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	10	2	0.14	83830680	11733	9.06	7130	7170	7120	9290	5010	7150	7144.86	3.75	-1153	7283	7216	7183	7116	7083	7200	7100	497	2140	1000	5430	10	1	49678843	3557	29.71	0.69	12	0.02	241.00	10424.00	9470	20230421	-24.39	7080	20231024	1.13	7750	-7.61	20240118	7120	0.56	20240409	9470	-24.39	20230421	7080	1.13	20231024	1.97	N	025860	1000	496 억	1861107	N	N	1	N	N
121	20240409	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-20	5	-0.28	14253290	1999	1.54	7130	7160	7130	9290	5010	7150	7130.21	3.75	-23	7283	7216	7183	7116	7083	7200	7100	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.00	241.00	10424.00	9470	20230421	-24.71	7080	20231024	0.71	7750	-8.00	20240118	7130	0.00	20240409	9470	-24.71	20230421	7080	0.71	20231024	1.97	N	025860	1000	496 억	1861107	N	N	1	N	N
122	20240408	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	-100	5	-1.38	925030330	128873	164.35	7250	7250	7150	9420	5080	7250	7177.85	3.84	-38821	7303	7276	7263	7236	7223	7270	7230	497	2170	1000	5510	10	1	49678843	3552	29.67	0.69	12	0.26	241.00	10424.00	9470	20230421	-24.50	7080	20231024	0.99	7750	-7.74	20240118	7150	0.00	20240408	9470	-24.50	20230421	7080	0.99	20231024	1.97	N	025860	1000	496 억	1905319	N	N	1	N	N
123	20240408	150326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-90	5	-1.24	881350610	122769	156.57	7250	7250	7150	9420	5080	7250	7178.93	3.84	-36742	7303	7276	7263	7236	7223	7270	7230	497	2170	1000	5510	10	1	49678843	3557	29.71	0.69	12	0.25	241.00	10424.00	9470	20230421	-24.39	7080	20231024	1.13	7750	-7.61	20240118	7150	0.14	20240408	9470	-24.39	20230421	7080	1.13	20231024	1.97	N	025860	1000	496 억	1905319	N	N	555	N	N
124	20240408	140327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-90	5	-1.24	789028550	109875	140.12	7250	7250	7150	9420	5080	7250	7181.15	3.84	-33221	7303	7276	7263	7236	7223	7270	7230	497	2170	1000	5510	10	1	49678843	3557	29.71	0.69	12	0.22	241.00	10424.00	9470	20230421	-24.39	7080	20231024	1.13	7750	-7.61	20240118	7150	0.14	20240408	9470	-24.39	20230421	7080	1.13	20231024	1.97	N	025860	1000	496 억	1905319	N	N	555	N	N
125	20240408	130326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-90	5	-1.24	671951100	93530	119.28	7250	7250	7150	9420	5080	7250	7184.34	3.84	-31318	7303	7276	7263	7236	7223	7270	7230	497	2170	1000	5510	10	1	49678843	3557	29.71	0.69	12	0.19	241.00	10424.00	9470	20230421	-24.39	7080	20231024	1.13	7750	-7.61	20240118	7150	0.14	20240408	9470	-24.39	20230421	7080	1.13	20231024	1.97	N	025860	1000	496 억	1905319	N	N	555	N	N
126	20240408	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-80	5	-1.10	609224430	84782	108.12	7250	7250	7150	9420	5080	7250	7185.77	3.84	-29278	7303	7276	7263	7236	7223	7270	7230	497	2170	1000	5510	10	1	49678843	3562	29.75	0.69	12	0.17	241.00	10424.00	9470	20230421	-24.29	7080	20231024	1.27	7750	-7.48	20240118	7150	0.28	20240408	9470	-24.29	20230421	7080	1.27	20231024	1.97	N	025860	1000	496 억	1905319	N	N	555	N	N
127	20240408	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-80	5	-1.10	538997060	74984	95.63	7250	7250	7150	9420	5080	7250	7188.16	3.84	-26680	7303	7276	7263	7236	7223	7270	7230	497	2170	1000	5510	10	1	49678843	3562	29.75	0.69	12	0.15	241.00	10424.00	9470	20230421	-24.29	7080	20231024	1.27	7750	-7.48	20240118	7150	0.28	20240408	9470	-24.29	20230421	7080	1.27	20231024	1.97	N	025860	1000	496 억	1905319	N	N	555	N	N
128	20240408	100324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-90	5	-1.24	371779110	51659	65.88	7250	7250	7150	9420	5080	7250	7196.79	3.84	-21491	7303	7276	7263	7236	7223	7270	7230	497	2170	1000	5510	10	1	49678843	3557	29.71	0.69	12	0.10	241.00	10424.00	9470	20230421	-24.39	7080	20231024	1.13	7750	-7.61	20240118	7150	0.14	20240408	9470	-24.39	20230421	7080	1.13	20231024	1.97	N	025860	1000	496 억	1905319	N	N	555	N	N
129	20240408	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-20	5	-0.28	15776120	2177	2.78	7250	7250	7230	9420	5080	7250	7246.72	3.84	-861	7303	7276	7263	7236	7223	7270	7230	497	2170	1000	5510	10	1	49678843	3592	30.00	0.69	12	0.00	241.00	10424.00	9470	20230421	-23.65	7080	20231024	2.12	7750	-6.71	20240118	7220	0.14	20240125	9470	-23.65	20230421	7080	2.12	20231024	1.97	N	025860	1000	496 억	1905319	N	N	555	N	N
130	20240405	160328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7250	-40	5	-0.55	549811040	75676	96.50	7260	7290	7250	9470	5110	7290	7265.33	3.83	2397	7363	7326	7293	7256	7223	7345	7275	497	2180	1000	5540	10	1	49678843	3602	30.08	0.70	12	0.15	241.00	10424.00	9470	20230421	-23.44	7080	20231024	2.40	7750	-6.45	20240118	7220	0.42	20240125	9470	-23.44	20230421	7080	2.40	20231024	1.99	N	025860	1000	496 억	1902884	N	N	555	N	N
131	20240405	150325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7260	-30	5	-0.41	487803700	67127	85.60	7260	7290	7250	9470	5110	7290	7266.88	3.83	1608	7363	7326	7293	7256	7223	7345	7275	497	2180	1000	5540	10	1	49678843	3607	30.12	0.70	12	0.14	241.00	10424.00	9470	20230421	-23.34	7080	20231024	2.54	7750	-6.32	20240118	7220	0.55	20240125	9470	-23.34	20230421	7080	2.54	20231024	1.99	N	025860	1000	496 억	1902884	N	N	7	N	N
132	20240405	140324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	-20	5	-0.27	417396710	57432	73.24	7260	7290	7250	9470	5110	7290	7267.67	3.83	1636	7363	7326	7293	7256	7223	7345	7275	497	2180	1000	5540	10	1	49678843	3612	30.17	0.70	12	0.12	241.00	10424.00	9470	20230421	-23.23	7080	20231024	2.68	7750	-6.19	20240118	7220	0.69	20240125	9470	-23.23	20230421	7080	2.68	20231024	1.99	N	025860	1000	496 억	1902884	N	N	7	N	N
133	20240405	130324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	-10	5	-0.14	319185600	43921	56.01	7260	7290	7250	9470	5110	7290	7267.27	3.83	2106	7363	7326	7293	7256	7223	7345	7275	497	2180	1000	5540	10	1	49678843	3617	30.21	0.70	12	0.09	241.00	10424.00	9470	20230421	-23.13	7080	20231024	2.82	7750	-6.06	20240118	7220	0.83	20240125	9470	-23.13	20230421	7080	2.82	20231024	1.99	N	025860	1000	496 억	1902884	N	N	7	N	N
134	20240405	120325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	-10	5	-0.14	278014060	38260	48.79	7260	7290	7250	9470	5110	7290	7266.44	3.83	1969	7363	7326	7293	7256	7223	7345	7275	497	2180	1000	5540	10	1	49678843	3617	30.21	0.70	12	0.08	241.00	10424.00	9470	20230421	-23.13	7080	20231024	2.82	7750	-6.06	20240118	7220	0.83	20240125	9470	-23.13	20230421	7080	2.82	20231024	1.99	N	025860	1000	496 억	1902884	N	N	7	N	N
135	20240405	110326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	-20	5	-0.27	240665110	33126	42.24	7260	7290	7250	9470	5110	7290	7265.14	3.83	2282	7363	7326	7293	7256	7223	7345	7275	497	2180	1000	5540	10	1	49678843	3612	30.17	0.70	12	0.07	241.00	10424.00	9470	20230421	-23.23	7080	20231024	2.68	7750	-6.19	20240118	7220	0.69	20240125	9470	-23.23	20230421	7080	2.68	20231024	1.99	N	025860	1000	496 억	1902884	N	N	7	N	N
136	20240405	100304	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7260	-30	5	-0.41	160377810	22091	28.17	7260	7270	7250	9470	5110	7290	7259.87	3.83	2416	7363	7326	7293	7256	7223	7345	7275	497	2180	1000	5540	10	1	49678843	3607	30.12	0.70	12	0.04	241.00	10424.00	9470	20230421	-23.34	7080	20231024	2.54	7750	-6.32	20240118	7220	0.55	20240125	9470	-23.34	20230421	7080	2.54	20231024	1.99	N	025860	1000	496 억	1902884	N	N	7	N	N
137	20240405	090324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7260	-30	5	-0.41	5148180	709	0.90	7260	7270	7260	9470	5110	7290	7261.18	3.83	-38	7363	7326	7293	7256	7223	7345	7275	497	2180	1000	5540	10	1	49678843	3607	30.12	0.70	12	0.00	241.00	10424.00	9470	20230421	-23.34	7080	20231024	2.54	7750	-6.32	20240118	7220	0.55	20240125	9470	-23.34	20230421	7080	2.54	20231024	1.99	N	025860	1000	496 억	1902884	N	N	7	N	N
138	20240404	160322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7290	10	2	0.14	568197390	78095	118.01	7280	7330	7260	9460	5100	7280	7275.72	3.88	-22867	7320	7300	7290	7270	7260	7295	7265	497	2180	1000	5530	10	1	49678843	3622	30.25	0.70	12	0.16	241.00	10424.00	9470	20230421	-23.02	7080	20231024	2.97	7750	-5.94	20240118	7220	0.97	20240125	9470	-23.02	20230421	7080	2.97	20231024	1.99	N	025860	1000	496 억	1925814	N	N	7	N	N
139	20240404	150322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7270	-10	5	-0.14	537575360	73891	111.66	7280	7330	7260	9460	5100	7280	7275.25	3.88	-22220	7320	7300	7290	7270	7260	7295	7265	497	2180	1000	5530	10	1	49678843	3612	30.17	0.70	12	0.15	241.00	10424.00	9470	20230421	-23.23	7080	20231024	2.68	7750	-6.19	20240118	7220	0.69	20240125	9470	-23.23	20230421	7080	2.68	20231024	1.99	N	025860	1000	496 억	1925814	N	N	2	N	N
140	20240404	140322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7260	-20	5	-0.27	516976220	71058	107.38	7280	7330	7260	9460	5100	7280	7275.41	3.88	-21324	7320	7300	7290	7270	7260	7295	7265	497	2180	1000	5530	10	1	49678843	3607	30.12	0.70	12	0.14	241.00	10424.00	9470	20230421	-23.34	7080	20231024	2.54	7750	-6.32	20240118	7220	0.55	20240125	9470	-23.34	20230421	7080	2.54	20231024	1.99	N	025860	1000	496 억	1925814	N	N	2	N	N
141	20240404	130320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	0	3	0.00	352437220	48423	73.17	7280	7330	7270	9460	5100	7280	7278.30	3.88	-8295	7320	7300	7290	7270	7260	7295	7265	497	2180	1000	5530	10	1	49678843	3617	30.21	0.70	12	0.10	241.00	10424.00	9470	20230421	-23.13	7080	20231024	2.82	7750	-6.06	20240118	7220	0.83	20240125	9470	-23.13	20230421	7080	2.82	20231024	1.99	N	025860	1000	496 억	1925814	N	N	2	N	N
142	20240404	120321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	0	3	0.00	306292240	42081	63.59	7280	7330	7270	9460	5100	7280	7278.64	3.88	-6176	7320	7300	7290	7270	7260	7295	7265	497	2180	1000	5530	10	1	49678843	3617	30.21	0.70	12	0.08	241.00	10424.00	9470	20230421	-23.13	7080	20231024	2.82	7750	-6.06	20240118	7220	0.83	20240125	9470	-23.13	20230421	7080	2.82	20231024	1.99	N	025860	1000	496 억	1925814	N	N	2	N	N
143	20240404	110321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	0	3	0.00	262732020	36096	54.54	7280	7330	7270	9460	5100	7280	7278.70	3.88	-3477	7320	7300	7290	7270	7260	7295	7265	497	2180	1000	5530	10	1	49678843	3617	30.21	0.70	12	0.07	241.00	10424.00	9470	20230421	-23.13	7080	20231024	2.82	7750	-6.06	20240118	7220	0.83	20240125	9470	-23.13	20230421	7080	2.82	20231024	1.99	N	025860	1000	496 억	1925814	N	N	2	N	N
144	20240404	100320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	0	3	0.00	183613950	25222	38.11	7280	7330	7270	9460	5100	7280	7279.91	3.88	1797	7320	7300	7290	7270	7260	7295	7265	497	2180	1000	5530	10	1	49678843	3617	30.21	0.70	12	0.05	241.00	10424.00	9470	20230421	-23.13	7080	20231024	2.82	7750	-6.06	20240118	7220	0.83	20240125	9470	-23.13	20230421	7080	2.82	20231024	1.99	N	025860	1000	496 억	1925814	N	N	2	N	N
145	20240404	090321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	0	3	0.00	77753930	10687	16.15	7280	7300	7270	9460	5100	7280	7275.56	3.88	887	7320	7300	7290	7270	7260	7295	7265	497	2180	1000	5530	10	1	49678843	3617	30.21	0.70	12	0.02	241.00	10424.00	9470	20230421	-23.13	7080	20231024	2.82	7750	-6.06	20240118	7220	0.83	20240125	9470	-23.13	20230421	7080	2.82	20231024	1.99	N	025860	1000	496 억	1925814	N	N	2	N	N
146	20240403	160322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7280	-10	5	-0.14	459073060	62946	69.67	7290	7310	7280	9470	5110	7290	7293.13	3.88	-207	7376	7332	7306	7262	7236	7320	7250	497	2180	1000	5540	10	1	49678843	3617	30.21	0.70	12	0.13	241.00	10424.00	9470	20230421	-23.13	7080	20231024	2.82	7750	-6.06	20240118	7220	0.83	20240125	9470	-23.13	20230421	7080	2.82	20231024	1.98	N	025860	1000	496 억	1926444	N	N	2	N	N
147	20240403	150320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	10	2	0.14	435378040	59694	66.07	7290	7310	7280	9470	5110	7290	7293.50	3.88	-190	7376	7332	7306	7262	7236	7320	7250	497	2180	1000	5540	10	1	49678843	3627	30.29	0.70	12	0.12	241.00	10424.00	9470	20230421	-22.91	7080	20231024	3.11	7750	-5.81	20240118	7220	1.11	20240125	9470	-22.91	20230421	7080	3.11	20231024	1.98	N	025860	1000	496 억	1926444	N	N	119	N	N
148	20240403	140319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7310	20	2	0.27	340029820	46606	51.58	7290	7310	7280	9470	5110	7290	7295.84	3.88	-1491	7376	7332	7306	7262	7236	7320	7250	497	2180	1000	5540	10	1	49678843	3632	30.33	0.70	12	0.09	241.00	10424.00	9470	20230421	-22.81	7080	20231024	3.25	7750	-5.68	20240118	7220	1.25	20240125	9470	-22.81	20230421	7080	3.25	20231024	1.98	N	025860	1000	496 억	1926444	N	N	119	N	N
149	20240403	130318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	10	2	0.14	303691280	41625	46.07	7290	7310	7280	9470	5110	7290	7295.89	3.88	-1031	7376	7332	7306	7262	7236	7320	7250	497	2180	1000	5540	10	1	49678843	3627	30.29	0.70	12	0.08	241.00	10424.00	9470	20230421	-22.91	7080	20231024	3.11	7750	-5.81	20240118	7220	1.11	20240125	9470	-22.91	20230421	7080	3.11	20231024	1.98	N	025860	1000	496 억	1926444	N	N	119	N	N
150	20240403	120321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	10	2	0.14	269282740	36906	40.85	7290	7310	7280	9470	5110	7290	7296.45	3.88	-938	7376	7332	7306	7262	7236	7320	7250	497	2180	1000	5540	10	1	49678843	3627	30.29	0.70	12	0.07	241.00	10424.00	9470	20230421	-22.91	7080	20231024	3.11	7750	-5.81	20240118	7220	1.11	20240125	9470	-22.91	20230421	7080	3.11	20231024	1.98	N	025860	1000	496 억	1926444	N	N	119	N	N
151	20240403	110319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	10	2	0.14	229118280	31400	34.75	7290	7310	7280	9470	5110	7290	7296.76	3.88	-1316	7376	7332	7306	7262	7236	7320	7250	497	2180	1000	5540	10	1	49678843	3627	30.29	0.70	12	0.06	241.00	10424.00	9470	20230421	-22.91	7080	20231024	3.11	7750	-5.81	20240118	7220	1.11	20240125	9470	-22.91	20230421	7080	3.11	20231024	1.98	N	025860	1000	496 억	1926444	N	N	119	N	N
152	20240403	100319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	10	2	0.14	128510120	17613	19.49	7290	7310	7280	9470	5110	7290	7296.32	3.88	-607	7376	7332	7306	7262	7236	7320	7250	497	2180	1000	5540	10	1	49678843	3627	30.29	0.70	12	0.04	241.00	10424.00	9470	20230421	-22.91	7080	20231024	3.11	7750	-5.81	20240118	7220	1.11	20240125	9470	-22.91	20230421	7080	3.11	20231024	1.98	N	025860	1000	496 억	1926444	N	N	119	N	N
153	20240403	090321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7290	0	3	0.00	5706930	783	0.87	7290	7290	7280	9470	5110	7290	7288.54	3.88	-66	7376	7332	7306	7262	7236	7320	7250	497	2180	1000	5540	10	1	49678843	3622	30.25	0.70	12	0.00	241.00	10424.00	9470	20230421	-23.02	7080	20231024	2.97	7750	-5.94	20240118	7220	0.97	20240125	9470	-23.02	20230421	7080	2.97	20231024	1.98	N	025860	1000	496 억	1926444	N	N	119	N	N
154	20240402	160313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7290	-40	5	-0.55	653776610	89604	142.03	7340	7350	7280	9520	5140	7330	7296.30	3.86	8196	7383	7356	7323	7296	7263	7370	7310	497	2190	1000	5570	10	1	49678843	3622	30.25	0.70	12	0.18	241.00	10424.00	9470	20230421	-23.02	7080	20231024	2.97	7750	-5.94	20240118	7220	0.97	20240125	9470	-23.02	20230421	7080	2.97	20231024	1.98	N	025860	1000	496 억	1918380	N	N	119	N	N
155	20240402	150319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7290	-40	5	-0.55	635824400	87141	138.13	7340	7350	7280	9520	5140	7330	7296.50	3.86	7655	7383	7356	7323	7296	7263	7370	7310	497	2190	1000	5570	10	1	49678843	3622	30.25	0.70	12	0.18	241.00	10424.00	9470	20230421	-23.02	7080	20231024	2.97	7750	-5.94	20240118	7220	0.97	20240125	9470	-23.02	20230421	7080	2.97	20231024	1.98	N	025860	1000	496 억	1918380	N	N	0	N	N
156	20240402	140320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	-30	5	-0.41	516027100	70692	112.06	7340	7350	7280	9520	5140	7330	7299.65	3.86	7737	7383	7356	7323	7296	7263	7370	7310	497	2190	1000	5570	10	1	49678843	3627	30.29	0.70	12	0.14	241.00	10424.00	9470	20230421	-22.91	7080	20231024	3.11	7750	-5.81	20240118	7220	1.11	20240125	9470	-22.91	20230421	7080	3.11	20231024	1.98	N	025860	1000	496 억	1918380	N	N	0	N	N
157	20240402	130315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7310	-20	5	-0.27	437183830	59889	94.93	7340	7350	7280	9520	5140	7330	7299.90	3.86	6832	7383	7356	7323	7296	7263	7370	7310	497	2190	1000	5570	10	1	49678843	3632	30.33	0.70	12	0.12	241.00	10424.00	9470	20230421	-22.81	7080	20231024	3.25	7750	-5.68	20240118	7220	1.25	20240125	9470	-22.81	20230421	7080	3.25	20231024	1.98	N	025860	1000	496 억	1918380	N	N	0	N	N
158	20240402	120314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	-30	5	-0.41	383886620	52586	83.36	7340	7350	7280	9520	5140	7330	7300.17	3.86	2663	7383	7356	7323	7296	7263	7370	7310	497	2190	1000	5570	10	1	49678843	3627	30.29	0.70	12	0.11	241.00	10424.00	9470	20230421	-22.91	7080	20231024	3.11	7750	-5.81	20240118	7220	1.11	20240125	9470	-22.91	20230421	7080	3.11	20231024	1.98	N	025860	1000	496 억	1918380	N	N	0	N	N
159	20240402	110317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7300	-30	5	-0.41	232493260	31823	50.44	7340	7350	7290	9520	5140	7330	7305.82	3.86	1832	7383	7356	7323	7296	7263	7370	7310	497	2190	1000	5570	10	1	49678843	3627	30.29	0.70	12	0.06	241.00	10424.00	9470	20230421	-22.91	7080	20231024	3.11	7750	-5.81	20240118	7220	1.11	20240125	9470	-22.91	20230421	7080	3.11	20231024	1.98	N	025860	1000	496 억	1918380	N	N	0	N	N
160	20240402	100316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7310	-20	5	-0.27	99713200	13628	21.60	7340	7350	7300	9520	5140	7330	7316.79	3.86	907	7383	7356	7323	7296	7263	7370	7310	497	2190	1000	5570	10	1	49678843	3632	30.33	0.70	12	0.03	241.00	10424.00	9470	20230421	-22.81	7080	20231024	3.25	7750	-5.68	20240118	7220	1.25	20240125	9470	-22.81	20230421	7080	3.25	20231024	1.98	N	025860	1000	496 억	1918380	N	N	0	N	N
161	20240402	090314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7350	20	2	0.27	5575850	759	1.20	7340	7350	7340	9520	5140	7330	7346.31	3.86	239	7383	7356	7323	7296	7263	7370	7310	497	2190	1000	5570	10	1	49678843	3651	30.50	0.71	12	0.00	241.00	10424.00	9470	20230421	-22.39	7080	20231024	3.81	7750	-5.16	20240118	7220	1.80	20240125	9470	-22.39	20230421	7080	3.81	20231024	1.98	N	025860	1000	496 억	1918380	N	N	0	N	N
162	20240401	160313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7330	30	2	0.41	459676430	62800	101.70	7300	7350	7290	9490	5110	7300	7319.67	3.84	9744	7380	7340	7320	7280	7260	7330	7270	497	2190	1000	5540	10	1	49678843	3641	30.41	0.70	12	0.13	241.00	10424.00	9470	20230421	-22.60	7080	20231024	3.53	7750	-5.42	20240118	7220	1.52	20240125	9470	-22.60	20230421	7080	3.53	20231024	1.96	N	025860	1000	496 억	1909147	N	N	1	N	N
163	20240401	150314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7330	30	2	0.41	343109180	46904	75.95	7300	7330	7290	9490	5110	7300	7315.14	3.84	1617	7380	7340	7320	7280	7260	7330	7270	497	2190	1000	5540	10	1	49678843	3641	30.41	0.70	12	0.09	241.00	10424.00	9470	20230421	-22.60	7080	20231024	3.53	7750	-5.42	20240118	7220	1.52	20240125	9470	-22.60	20230421	7080	3.53	20231024	1.96	N	025860	1000	496 억	1909147	N	N	1	N	N
164	20240401	140313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7320	20	2	0.27	306606760	41921	67.88	7300	7330	7290	9490	5110	7300	7313.92	3.84	-781	7380	7340	7320	7280	7260	7330	7270	497	2190	1000	5540	10	1	49678843	3636	30.37	0.70	12	0.08	241.00	10424.00	9470	20230421	-22.70	7080	20231024	3.39	7750	-5.55	20240118	7220	1.39	20240125	9470	-22.70	20230421	7080	3.39	20231024	1.96	N	025860	1000	496 억	1909147	N	N	1	N	N
165	20240401	130314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7320	20	2	0.27	253614890	34680	56.16	7300	7330	7290	9490	5110	7300	7313.00	3.84	-2257	7380	7340	7320	7280	7260	7330	7270	497	2190	1000	5540	10	1	49678843	3636	30.37	0.70	12	0.07	241.00	10424.00	9470	20230421	-22.70	7080	20231024	3.39	7750	-5.55	20240118	7220	1.39	20240125	9470	-22.70	20230421	7080	3.39	20231024	1.96	N	025860	1000	496 억	1909147	N	N	1	N	N
166	20240401	120316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7320	20	2	0.27	196972370	26939	43.62	7300	7330	7290	9490	5110	7300	7311.79	3.84	-3186	7380	7340	7320	7280	7260	7330	7270	497	2190	1000	5540	10	1	49678843	3636	30.37	0.70	12	0.05	241.00	10424.00	9470	20230421	-22.70	7080	20231024	3.39	7750	-5.55	20240118	7220	1.39	20240125	9470	-22.70	20230421	7080	3.39	20231024	1.96	N	025860	1000	496 억	1909147	N	N	1	N	N
167	20240401	110314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7320	20	2	0.27	147035160	20112	32.57	7300	7330	7290	9490	5110	7300	7310.82	3.84	-3191	7380	7340	7320	7280	7260	7330	7270	497	2190	1000	5540	10	1	49678843	3636	30.37	0.70	12	0.04	241.00	10424.00	9470	20230421	-22.70	7080	20231024	3.39	7750	-5.55	20240118	7220	1.39	20240125	9470	-22.70	20230421	7080	3.39	20231024	1.96	N	025860	1000	496 억	1909147	N	N	1	N	N
168	20240401	100312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7310	10	2	0.14	71154060	9731	15.76	7300	7330	7290	9490	5110	7300	7312.10	3.84	-1325	7380	7340	7320	7280	7260	7330	7270	497	2190	1000	5540	10	1	49678843	3632	30.33	0.70	12	0.02	241.00	10424.00	9470	20230421	-22.81	7080	20231024	3.25	7750	-5.68	20240118	7220	1.25	20240125	9470	-22.81	20230421	7080	3.25	20231024	1.96	N	025860	1000	496 억	1909147	N	N	1	N	N
169	20240401	090312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7310	10	2	0.14	4118170	564	0.91	7300	7320	7300	9490	5110	7300	7301.72	3.84	-39	7380	7340	7320	7280	7260	7330	7270	497	2190	1000	5540	10	1	49678843	3632	30.33	0.70	12	0.00	241.00	10424.00	9470	20230421	-22.81	7080	20231024	3.25	7750	-5.68	20240118	7220	1.25	20240125	9470	-22.81	20230421	7080	3.25	20231024	1.96	N	025860	1000	496 억	1909147	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History