KissMeData/055490/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	160551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	-50	5	-0.23	175723450	8074	54.94	22000	22000	21500	28300	15300	21800	21764.13	9.80	-87	22466	22132	21616	21282	20766	22300	21450	38	6500	500	15260	50	1	4764650	1036	12.73	0.68	12	0.17	1708.00	32047.00	57300	20230424	-62.04	20500	20240417	6.10	29000	-25.00	20240102	20500	6.10	20240417	55900	-61.09	20230720	20500	6.10	20240417	3.26	N	055490	500	37 억	467127	N	N	0	N	N
3	20240430	150602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21800	0	3	0.00	162764000	7478	50.89	22000	22000	21500	28300	15300	21800	21765.71	9.80	0	22466	22132	21616	21282	20766	22300	21450	38	6500	500	15260	50	1	4764650	1039	12.76	0.68	12	0.16	1708.00	32047.00	57300	20230424	-61.95	20500	20240417	6.34	29000	-24.83	20240102	20500	6.34	20240417	55900	-61.00	20230720	20500	6.34	20240417	3.26	N	055490	500	37 억	467127	N	N	0	N	N
4	20240430	140602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21650	-150	5	-0.69	153524850	7053	48.00	22000	22000	21500	28300	15300	21800	21767.31	9.80	45	22466	22132	21616	21282	20766	22300	21450	38	6500	500	15260	50	1	4764650	1032	12.68	0.68	12	0.15	1708.00	32047.00	57300	20230424	-62.22	20500	20240417	5.61	29000	-25.34	20240102	20500	5.61	20240417	55900	-61.27	20230720	20500	5.61	20240417	3.26	N	055490	500	37 억	467127	N	N	0	N	N
5	20240430	130601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21900	100	2	0.46	125009600	5741	39.07	22000	22000	21500	28300	15300	21800	21774.88	9.80	24	22466	22132	21616	21282	20766	22300	21450	38	6500	500	15260	50	1	4764650	1043	12.82	0.68	12	0.12	1708.00	32047.00	57300	20230424	-61.78	20500	20240417	6.83	29000	-24.48	20240102	20500	6.83	20240417	55900	-60.82	20230720	20500	6.83	20240417	3.26	N	055490	500	37 억	467127	N	N	0	N	N
6	20240430	120602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	-50	5	-0.23	120586200	5538	37.69	22000	22000	21500	28300	15300	21800	21774.32	9.80	25	22466	22132	21616	21282	20766	22300	21450	38	6500	500	15260	50	1	4764650	1036	12.73	0.68	12	0.12	1708.00	32047.00	57300	20230424	-62.04	20500	20240417	6.10	29000	-25.00	20240102	20500	6.10	20240417	55900	-61.09	20230720	20500	6.10	20240417	3.26	N	055490	500	37 억	467127	N	N	0	N	N
7	20240430	110600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21850	50	2	0.23	111564850	5124	34.87	22000	22000	21500	28300	15300	21800	21773.00	9.80	120	22466	22132	21616	21282	20766	22300	21450	38	6500	500	15260	50	1	4764650	1041	12.79	0.68	12	0.11	1708.00	32047.00	57300	20230424	-61.87	20500	20240417	6.59	29000	-24.66	20240102	20500	6.59	20240417	55900	-60.91	20230720	20500	6.59	20240417	3.26	N	055490	500	37 억	467127	N	N	0	N	N
8	20240430	100600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21900	100	2	0.46	54501400	2495	16.98	22000	22000	21700	28300	15300	21800	21844.25	9.80	302	22466	22132	21616	21282	20766	22300	21450	38	6500	500	15260	50	1	4764650	1043	12.82	0.68	12	0.05	1708.00	32047.00	57300	20230424	-61.78	20500	20240417	6.83	29000	-24.48	20240102	20500	6.83	20240417	55900	-60.82	20230720	20500	6.83	20240417	3.26	N	055490	500	37 억	467127	N	N	0	N	N
9	20240430	090609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21800	0	3	0.00	12102450	554	3.77	22000	22000	21800	28300	15300	21800	21845.58	9.80	-66	22466	22132	21616	21282	20766	22300	21450	38	6500	500	15260	50	1	4764650	1039	12.76	0.68	12	0.01	1708.00	32047.00	57300	20230424	-61.95	20500	20240417	6.34	29000	-24.83	20240102	20500	6.34	20240417	55900	-61.00	20230720	20500	6.34	20240417	3.26	N	055490	500	37 억	467127	N	N	0	N	N
10	20240429	160549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21800	800	2	3.81	316864950	14640	143.67	21100	21950	21100	27300	14700	21000	21643.43	9.68	5438	21533	21266	21033	20766	20533	21150	20650	38	6300	500	14700	50	1	4764650	1039	12.76	0.68	12	0.31	1708.00	32047.00	58000	20230421	-62.41	20500	20240417	6.34	29000	-24.83	20240102	20500	6.34	20240417	55900	-61.00	20230720	20500	6.34	20240417	3.28	N	055490	500	37 억	461203	N	N	2	N	N
11	20240429	150600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	750	2	3.57	301386000	13929	136.69	21100	21950	21100	27300	14700	21000	21637.30	9.68	5385	21533	21266	21033	20766	20533	21150	20650	38	6300	500	14700	50	1	4764650	1036	12.73	0.68	12	0.29	1708.00	32047.00	58000	20230421	-62.50	20500	20240417	6.10	29000	-25.00	20240102	20500	6.10	20240417	55900	-61.09	20230720	20500	6.10	20240417	3.28	N	055490	500	37 억	461203	N	N	2	N	N
12	20240429	140538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	750	2	3.57	261919350	12120	118.94	21100	21800	21100	27300	14700	21000	21610.51	9.68	5000	21533	21266	21033	20766	20533	21150	20650	38	6300	500	14700	50	1	4764650	1036	12.73	0.68	12	0.25	1708.00	32047.00	58000	20230421	-62.50	20500	20240417	6.10	29000	-25.00	20240102	20500	6.10	20240417	55900	-61.09	20230720	20500	6.10	20240417	3.28	N	055490	500	37 억	461203	N	N	2	N	N
13	20240429	130600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	750	2	3.57	214276600	9928	97.43	21100	21800	21100	27300	14700	21000	21583.06	9.68	4249	21533	21266	21033	20766	20533	21150	20650	38	6300	500	14700	50	1	4764650	1036	12.73	0.68	12	0.21	1708.00	32047.00	58000	20230421	-62.50	20500	20240417	6.10	29000	-25.00	20240102	20500	6.10	20240417	55900	-61.09	20230720	20500	6.10	20240417	3.28	N	055490	500	37 억	461203	N	N	2	N	N
14	20240429	120559	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21700	700	2	3.33	143937200	6688	65.63	21100	21750	21100	27300	14700	21000	21521.71	9.68	3043	21533	21266	21033	20766	20533	21150	20650	38	6300	500	14700	50	1	4764650	1034	12.70	0.68	12	0.14	1708.00	32047.00	58000	20230421	-62.59	20500	20240417	5.85	29000	-25.17	20240102	20500	5.85	20240417	55900	-61.18	20230720	20500	5.85	20240417	3.28	N	055490	500	37 억	461203	N	N	2	N	N
15	20240429	110547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	500	2	2.38	93349200	4346	42.65	21100	21700	21100	27300	14700	21000	21479.34	9.68	1817	21533	21266	21033	20766	20533	21150	20650	38	6300	500	14700	50	1	4764650	1024	12.59	0.67	12	0.09	1708.00	32047.00	58000	20230421	-62.93	20500	20240417	4.88	29000	-25.86	20240102	20500	4.88	20240417	55900	-61.54	20230720	20500	4.88	20240417	3.28	N	055490	500	37 억	461203	N	N	2	N	N
16	20240429	100559	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	400	2	1.90	65915750	3067	30.10	21100	21700	21100	27300	14700	21000	21491.93	9.68	869	21533	21266	21033	20766	20533	21150	20650	38	6300	500	14700	50	1	4764650	1020	12.53	0.67	12	0.06	1708.00	32047.00	58000	20230421	-63.10	20500	20240417	4.39	29000	-26.21	20240102	20500	4.39	20240417	55900	-61.72	20230720	20500	4.39	20240417	3.28	N	055490	500	37 억	461203	N	N	2	N	N
17	20240429	090559	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	450	2	2.14	8733100	411	4.03	21100	21450	21100	27300	14700	21000	21248.42	9.68	176	21533	21266	21033	20766	20533	21150	20650	38	6300	500	14700	50	1	4764650	1022	12.56	0.67	12	0.01	1708.00	32047.00	58000	20230421	-63.02	20500	20240417	4.63	29000	-26.03	20240102	20500	4.63	20240417	55900	-61.63	20230720	20500	4.63	20240417	3.28	N	055490	500	37 억	461203	N	N	2	N	N
18	20240426	160557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-100	5	-0.47	213751350	10181	87.77	21100	21300	20800	27400	14800	21100	20994.53	9.71	-1617	21966	21532	21266	20832	20566	21400	20700	38	6300	500	14770	50	1	4764650	1001	12.30	0.66	12	0.21	1708.00	32047.00	60500	20230420	-65.29	20500	20240417	2.44	29000	-27.59	20240102	20500	2.44	20240417	55900	-62.43	20230720	20500	2.44	20240417	3.29	N	055490	500	37 억	462783	N	N	2	N	N
19	20240426	150558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	0	3	0.00	197138850	9391	80.96	21100	21300	20800	27400	14800	21100	20991.74	9.71	-1536	21966	21532	21266	20832	20566	21400	20700	38	6300	500	14770	50	1	4764650	1005	12.35	0.66	12	0.20	1708.00	32047.00	60500	20230420	-65.12	20500	20240417	2.93	29000	-27.24	20240102	20500	2.93	20240417	55900	-62.25	20230720	20500	2.93	20240417	3.29	N	055490	500	37 억	462783	N	N	0	N	N
20	20240426	140556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	-150	5	-0.71	172134350	8208	70.76	21100	21300	20800	27400	14800	21100	20970.75	9.71	-1822	21966	21532	21266	20832	20566	21400	20700	38	6300	500	14770	50	1	4764650	998	12.27	0.65	12	0.17	1708.00	32047.00	60500	20230420	-65.37	20500	20240417	2.20	29000	-27.76	20240102	20500	2.20	20240417	55900	-62.52	20230720	20500	2.20	20240417	3.29	N	055490	500	37 억	462783	N	N	0	N	N
21	20240426	130556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-100	5	-0.47	153790450	7332	63.21	21100	21300	20800	27400	14800	21100	20974.38	9.71	-1761	21966	21532	21266	20832	20566	21400	20700	38	6300	500	14770	50	1	4764650	1001	12.30	0.66	12	0.15	1708.00	32047.00	60500	20230420	-65.29	20500	20240417	2.44	29000	-27.59	20240102	20500	2.44	20240417	55900	-62.43	20230720	20500	2.44	20240417	3.29	N	055490	500	37 억	462783	N	N	0	N	N
22	20240426	120556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	-150	5	-0.71	126227300	6021	51.91	21100	21300	20800	27400	14800	21100	20963.37	9.71	-1955	21966	21532	21266	20832	20566	21400	20700	38	6300	500	14770	50	1	4764650	998	12.27	0.65	12	0.13	1708.00	32047.00	60500	20230420	-65.37	20500	20240417	2.20	29000	-27.76	20240102	20500	2.20	20240417	55900	-62.52	20230720	20500	2.20	20240417	3.29	N	055490	500	37 억	462783	N	N	0	N	N
23	20240426	110556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	-200	5	-0.95	108200800	5159	44.48	21100	21300	20800	27400	14800	21100	20971.97	9.71	-1705	21966	21532	21266	20832	20566	21400	20700	38	6300	500	14770	50	1	4764650	996	12.24	0.65	12	0.11	1708.00	32047.00	60500	20230420	-65.45	20500	20240417	1.95	29000	-27.93	20240102	20500	1.95	20240417	55900	-62.61	20230720	20500	1.95	20240417	3.29	N	055490	500	37 억	462783	N	N	0	N	N
24	20240426	100555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	0	3	0.00	53114150	2520	21.73	21100	21300	20950	27400	14800	21100	21076.58	9.71	-1105	21966	21532	21266	20832	20566	21400	20700	38	6300	500	14770	50	1	4764650	1005	12.35	0.66	12	0.05	1708.00	32047.00	60500	20230420	-65.12	20500	20240417	2.93	29000	-27.24	20240102	20500	2.93	20240417	55900	-62.25	20230720	20500	2.93	20240417	3.29	N	055490	500	37 억	462783	N	N	0	N	N
25	20240426	090558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	50	2	0.24	1901950	90	0.78	21100	21300	21100	27400	14800	21100	21173.75	9.71	-5	21966	21532	21266	20832	20566	21400	20700	38	6300	500	14770	50	1	4764650	1008	12.38	0.66	12	0.00	1708.00	32047.00	60500	20230420	-65.04	20500	20240417	3.17	29000	-27.07	20240102	20500	3.17	20240417	55900	-62.16	20230720	20500	3.17	20240417	3.29	N	055490	500	37 억	462783	N	N	0	N	N
26	20240425	160552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-300	5	-1.40	245667650	11568	53.10	21300	21700	21000	27800	15000	21400	21230.23	9.74	-712	22333	21866	21533	21066	20733	22100	21300	38	6400	500	14980	50	1	4764650	1005	12.35	0.66	12	0.24	1708.00	32047.00	62800	20230419	-66.40	20500	20240417	2.93	29000	-27.24	20240102	20500	2.93	20240417	56500	-62.65	20230425	20500	2.93	20240417	3.25	N	055490	500	37 억	463896	N	N	0	N	N
27	20240425	150556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-250	5	-1.17	229918900	10822	49.67	21300	21700	21000	27800	15000	21400	21238.81	9.74	-545	22333	21866	21533	21066	20733	22100	21300	38	6400	500	14980	50	1	4764650	1008	12.38	0.66	12	0.23	1708.00	32047.00	62800	20230419	-66.32	20500	20240417	3.17	29000	-27.07	20240102	20500	3.17	20240417	56500	-62.57	20230425	20500	3.17	20240417	3.25	N	055490	500	37 억	463896	N	N	0	N	N
28	20240425	140553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-300	5	-1.40	223864550	10536	48.36	21300	21700	21000	27800	15000	21400	21240.78	9.74	-337	22333	21866	21533	21066	20733	22100	21300	38	6400	500	14980	50	1	4764650	1005	12.35	0.66	12	0.22	1708.00	32047.00	62800	20230419	-66.40	20500	20240417	2.93	29000	-27.24	20240102	20500	2.93	20240417	56500	-62.65	20230425	20500	2.93	20240417	3.25	N	055490	500	37 억	463896	N	N	0	N	N
29	20240425	130556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-200	5	-0.93	158545850	7443	34.16	21300	21700	21050	27800	15000	21400	21294.99	9.74	-442	22333	21866	21533	21066	20733	22100	21300	38	6400	500	14980	50	1	4764650	1010	12.41	0.66	12	0.16	1708.00	32047.00	62800	20230419	-66.24	20500	20240417	3.41	29000	-26.90	20240102	20500	3.41	20240417	56500	-62.48	20230425	20500	3.41	20240417	3.25	N	055490	500	37 억	463896	N	N	0	N	N
30	20240425	120552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-100	5	-0.47	127648700	5992	27.50	21300	21700	21050	27800	15000	21400	21295.33	9.74	-845	22333	21866	21533	21066	20733	22100	21300	38	6400	500	14980	50	1	4764650	1015	12.47	0.66	12	0.13	1708.00	32047.00	62800	20230419	-66.08	20500	20240417	3.90	29000	-26.55	20240102	20500	3.90	20240417	56500	-62.30	20230425	20500	3.90	20240417	3.25	N	055490	500	37 억	463896	N	N	0	N	N
31	20240425	110553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-250	5	-1.17	109402650	5138	23.58	21300	21700	21050	27800	15000	21400	21282.56	9.74	-721	22333	21866	21533	21066	20733	22100	21300	38	6400	500	14980	50	1	4764650	1008	12.38	0.66	12	0.11	1708.00	32047.00	62800	20230419	-66.32	20500	20240417	3.17	29000	-27.07	20240102	20500	3.17	20240417	56500	-62.57	20230425	20500	3.17	20240417	3.25	N	055490	500	37 억	463896	N	N	0	N	N
32	20240425	100553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	-150	5	-0.70	65232050	3053	14.01	21300	21700	21100	27800	15000	21400	21360.76	9.74	-382	22333	21866	21533	21066	20733	22100	21300	38	6400	500	14980	50	1	4764650	1012	12.44	0.66	12	0.06	1708.00	32047.00	62800	20230419	-66.16	20500	20240417	3.66	29000	-26.72	20240102	20500	3.66	20240417	56500	-62.39	20230425	20500	3.66	20240417	3.25	N	055490	500	37 억	463896	N	N	0	N	N
33	20240425	090556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	50	2	0.23	13565250	635	2.91	21300	21450	21100	27800	15000	21400	21271.62	9.74	-73	22333	21866	21533	21066	20733	22100	21300	38	6400	500	14980	50	1	4764650	1022	12.56	0.67	12	0.01	1708.00	32047.00	62800	20230419	-65.84	20500	20240417	4.63	29000	-26.03	20240102	20500	4.63	20240417	56500	-62.04	20230425	20500	4.63	20240417	3.25	N	055490	500	37 억	463896	N	N	0	N	N
34	20240424	160551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	450	2	2.15	469630550	21781	203.33	21200	22000	21200	27200	14700	20950	21561.48	9.71	103	21450	21200	21050	20800	20650	21125	20725	38	6250	500	14660	50	1	4764650	1020	12.53	0.67	12	0.46	1708.00	32047.00	62800	20230419	-65.92	20500	20240417	4.39	29000	-26.21	20240102	20500	4.39	20240417	57300	-62.65	20230424	20500	4.39	20240417	3.38	N	055490	500	37 억	462522	N	N	0	N	N
35	20240424	150551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	550	2	2.63	450536850	20890	195.01	21200	22000	21200	27200	14700	20950	21567.11	9.71	511	21450	21200	21050	20800	20650	21125	20725	38	6250	500	14660	50	1	4764650	1024	12.59	0.67	12	0.44	1708.00	32047.00	62800	20230419	-65.76	20500	20240417	4.88	29000	-25.86	20240102	20500	4.88	20240417	57300	-62.48	20230424	20500	4.88	20240417	3.38	N	055490	500	37 억	462522	N	N	0	N	N
36	20240424	140550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	450	2	2.15	422302900	19574	182.73	21200	22000	21200	27200	14700	20950	21574.69	9.71	834	21450	21200	21050	20800	20650	21125	20725	38	6250	500	14660	50	1	4764650	1020	12.53	0.67	12	0.41	1708.00	32047.00	62800	20230419	-65.92	20500	20240417	4.39	29000	-26.21	20240102	20500	4.39	20240417	57300	-62.65	20230424	20500	4.39	20240417	3.38	N	055490	500	37 억	462522	N	N	0	N	N
37	20240424	130556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	550	2	2.63	395000650	18304	170.87	21200	22000	21200	27200	14700	20950	21580.02	9.71	878	21450	21200	21050	20800	20650	21125	20725	38	6250	500	14660	50	1	4764650	1024	12.59	0.67	12	0.38	1708.00	32047.00	62800	20230419	-65.76	20500	20240417	4.88	29000	-25.86	20240102	20500	4.88	20240417	57300	-62.48	20230424	20500	4.88	20240417	3.38	N	055490	500	37 억	462522	N	N	0	N	N
38	20240424	120552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	500	2	2.39	364200200	16870	157.49	21200	22000	21200	27200	14700	20950	21588.63	9.71	728	21450	21200	21050	20800	20650	21125	20725	38	6250	500	14660	50	1	4764650	1022	12.56	0.67	12	0.35	1708.00	32047.00	62800	20230419	-65.84	20500	20240417	4.63	29000	-26.03	20240102	20500	4.63	20240417	57300	-62.57	20230424	20500	4.63	20240417	3.38	N	055490	500	37 억	462522	N	N	0	N	N
39	20240424	110550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	450	2	2.15	327235700	15149	141.42	21200	22000	21200	27200	14700	20950	21601.14	9.71	574	21450	21200	21050	20800	20650	21125	20725	38	6250	500	14660	50	1	4764650	1020	12.53	0.67	12	0.32	1708.00	32047.00	62800	20230419	-65.92	20500	20240417	4.39	29000	-26.21	20240102	20500	4.39	20240417	57300	-62.65	20230424	20500	4.39	20240417	3.38	N	055490	500	37 억	462522	N	N	0	N	N
40	20240424	100550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	800	2	3.82	238063800	11006	102.74	21200	22000	21200	27200	14700	20950	21630.37	9.71	2317	21450	21200	21050	20800	20650	21125	20725	38	6250	500	14660	50	1	4764650	1036	12.73	0.68	12	0.23	1708.00	32047.00	62800	20230419	-65.37	20500	20240417	6.10	29000	-25.00	20240102	20500	6.10	20240417	57300	-62.04	20230424	20500	6.10	20240417	3.38	N	055490	500	37 억	462522	N	N	0	N	N
41	20240424	090552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21600	650	2	3.10	77754950	3637	33.95	21200	21600	21200	27200	14700	20950	21378.87	9.71	2172	21450	21200	21050	20800	20650	21125	20725	38	6250	500	14660	50	1	4764650	1029	12.65	0.67	12	0.08	1708.00	32047.00	62800	20230419	-65.61	20500	20240417	5.37	29000	-25.52	20240102	20500	5.37	20240417	57300	-62.30	20230424	20500	5.37	20240417	3.38	N	055490	500	37 억	462522	N	N	0	N	N
42	20240423	160529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	-100	5	-0.48	223108200	10584	85.94	21050	21300	20900	27350	14750	21050	21079.76	9.76	-2831	21583	21316	20983	20716	20383	21450	20850	38	6300	500	14730	50	1	4764650	998	12.27	0.65	12	0.22	1708.00	32047.00	62800	20230419	-66.64	20500	20240417	2.20	29000	-27.76	20240102	20500	2.20	20240417	57300	-63.44	20230424	20500	2.20	20240417	3.41	N	055490	500	37 억	465261	N	N	0	N	N
43	20240423	150549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-50	5	-0.24	208906450	9907	80.45	21050	21300	20900	27350	14750	21050	21086.75	9.76	-2837	21583	21316	20983	20716	20383	21450	20850	38	6300	500	14730	50	1	4764650	1001	12.30	0.66	12	0.21	1708.00	32047.00	62800	20230419	-66.56	20500	20240417	2.44	29000	-27.59	20240102	20500	2.44	20240417	57300	-63.35	20230424	20500	2.44	20240417	3.41	N	055490	500	37 억	465261	N	N	0	N	N
44	20240423	140550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-50	5	-0.24	163522400	7745	62.89	21050	21300	20900	27350	14750	21050	21113.29	9.76	-2897	21583	21316	20983	20716	20383	21450	20850	38	6300	500	14730	50	1	4764650	1001	12.30	0.66	12	0.16	1708.00	32047.00	62800	20230419	-66.56	20500	20240417	2.44	29000	-27.59	20240102	20500	2.44	20240417	57300	-63.35	20230424	20500	2.44	20240417	3.41	N	055490	500	37 억	465261	N	N	0	N	N
45	20240423	130548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	0	3	0.00	111684300	5295	43.00	21050	21300	20900	27350	14750	21050	21092.41	9.76	-1890	21583	21316	20983	20716	20383	21450	20850	38	6300	500	14730	50	1	4764650	1003	12.32	0.66	12	0.11	1708.00	32047.00	62800	20230419	-66.48	20500	20240417	2.68	29000	-27.41	20240102	20500	2.68	20240417	57300	-63.26	20230424	20500	2.68	20240417	3.41	N	055490	500	37 억	465261	N	N	0	N	N
46	20240423	120548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	50	2	0.24	108488000	5144	41.77	21050	21300	20900	27350	14750	21050	21090.20	9.76	-1845	21583	21316	20983	20716	20383	21450	20850	38	6300	500	14730	50	1	4764650	1005	12.35	0.66	12	0.11	1708.00	32047.00	62800	20230419	-66.40	20500	20240417	2.93	29000	-27.24	20240102	20500	2.93	20240417	57300	-63.18	20230424	20500	2.93	20240417	3.41	N	055490	500	37 억	465261	N	N	0	N	N
47	20240423	110549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-50	5	-0.24	101073200	4793	38.92	21050	21300	20900	27350	14750	21050	21087.67	9.76	-1757	21583	21316	20983	20716	20383	21450	20850	38	6300	500	14730	50	1	4764650	1001	12.30	0.66	12	0.10	1708.00	32047.00	62800	20230419	-66.56	20500	20240417	2.44	29000	-27.59	20240102	20500	2.44	20240417	57300	-63.35	20230424	20500	2.44	20240417	3.41	N	055490	500	37 억	465261	N	N	0	N	N
48	20240423	100549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	150	2	0.71	55311450	2624	21.31	21050	21300	20900	27350	14750	21050	21079.06	9.76	14	21583	21316	20983	20716	20383	21450	20850	38	6300	500	14730	50	1	4764650	1010	12.41	0.66	12	0.06	1708.00	32047.00	62800	20230419	-66.24	20500	20240417	3.41	29000	-26.90	20240102	20500	3.41	20240417	57300	-63.00	20230424	20500	3.41	20240417	3.41	N	055490	500	37 억	465261	N	N	0	N	N
49	20240423	090549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	200	2	0.95	10873900	514	4.17	21050	21250	21050	27350	14750	21050	21155.45	9.76	433	21583	21316	20983	20716	20383	21450	20850	38	6300	500	14730	50	1	4764650	1012	12.44	0.66	12	0.01	1708.00	32047.00	62800	20230419	-66.16	20500	20240417	3.66	29000	-26.72	20240102	20500	3.66	20240417	57300	-62.91	20230424	20500	3.66	20240417	3.41	N	055490	500	37 억	465261	N	N	0	N	N
50	20240422	160547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	400	2	1.94	258953900	12307	56.93	20850	21250	20650	26800	14500	20650	21041.19	9.70	2922	21716	21182	20866	20332	20016	21025	20175	38	6150	500	14450	50	1	4764650	1003	12.32	0.66	12	0.26	1708.00	32047.00	62800	20230419	-66.48	20500	20240417	2.68	29000	-27.41	20240102	20500	2.68	20240417	57300	-63.26	20230424	20500	2.68	20240417	3.50	N	055490	500	37 억	462165	N	N	0	N	N
51	20240422	150547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	400	2	1.94	227605050	10819	50.05	20850	21250	20650	26800	14500	20650	21037.53	9.70	2719	21716	21182	20866	20332	20016	21025	20175	38	6150	500	14450	50	1	4764650	1003	12.32	0.66	12	0.23	1708.00	32047.00	62800	20230419	-66.48	20500	20240417	2.68	29000	-27.41	20240102	20500	2.68	20240417	57300	-63.26	20230424	20500	2.68	20240417	3.50	N	055490	500	37 억	462165	N	N	0	N	N
52	20240422	140546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	450	2	2.18	139071100	6602	30.54	20850	21250	20650	26800	14500	20650	21065.00	9.70	1780	21716	21182	20866	20332	20016	21025	20175	38	6150	500	14450	50	1	4764650	1005	12.35	0.66	12	0.14	1708.00	32047.00	62800	20230419	-66.40	20500	20240417	2.93	29000	-27.24	20240102	20500	2.93	20240417	57300	-63.18	20230424	20500	2.93	20240417	3.50	N	055490	500	37 억	462165	N	N	0	N	N
53	20240422	130545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	500	2	2.42	131108450	6224	28.79	20850	21250	20650	26800	14500	20650	21064.98	9.70	1800	21716	21182	20866	20332	20016	21025	20175	38	6150	500	14450	50	1	4764650	1008	12.38	0.66	12	0.13	1708.00	32047.00	62800	20230419	-66.32	20500	20240417	3.17	29000	-27.07	20240102	20500	3.17	20240417	57300	-63.09	20230424	20500	3.17	20240417	3.50	N	055490	500	37 억	462165	N	N	0	N	N
54	20240422	120545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	350	2	1.69	125348300	5951	27.53	20850	21250	20650	26800	14500	20650	21063.40	9.70	1692	21716	21182	20866	20332	20016	21025	20175	38	6150	500	14450	50	1	4764650	1001	12.30	0.66	12	0.12	1708.00	32047.00	62800	20230419	-66.56	20500	20240417	2.44	29000	-27.59	20240102	20500	2.44	20240417	57300	-63.35	20230424	20500	2.44	20240417	3.50	N	055490	500	37 억	462165	N	N	0	N	N
55	20240422	110545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	450	2	2.18	114605200	5441	25.17	20850	21250	20650	26800	14500	20650	21063.26	9.70	1617	21716	21182	20866	20332	20016	21025	20175	38	6150	500	14450	50	1	4764650	1005	12.35	0.66	12	0.11	1708.00	32047.00	62800	20230419	-66.40	20500	20240417	2.93	29000	-27.24	20240102	20500	2.93	20240417	57300	-63.18	20230424	20500	2.93	20240417	3.50	N	055490	500	37 억	462165	N	N	0	N	N
56	20240422	100546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	450	2	2.18	97194850	4614	21.34	20850	21250	20650	26800	14500	20650	21065.20	9.70	1673	21716	21182	20866	20332	20016	21025	20175	38	6150	500	14450	50	1	4764650	1005	12.35	0.66	12	0.10	1708.00	32047.00	62800	20230419	-66.40	20500	20240417	2.93	29000	-27.24	20240102	20500	2.93	20240417	57300	-63.18	20230424	20500	2.93	20240417	3.50	N	055490	500	37 억	462165	N	N	0	N	N
57	20240422	090545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	200	2	0.97	957100	46	0.21	20850	20850	20650	26800	14500	20650	20806.52	9.70	-8	21716	21182	20866	20332	20016	21025	20175	38	6150	500	14450	50	1	4764650	993	12.21	0.65	12	0.00	1708.00	32047.00	62800	20230419	-66.80	20500	20240417	1.71	29000	-28.10	20240102	20500	1.71	20240417	57300	-63.61	20230424	20500	1.71	20240417	3.50	N	055490	500	37 억	462165	N	N	0	N	N
58	20240419	160522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-750	5	-3.50	450357400	21598	167.06	21400	21400	20550	27800	15000	21400	20851.30	9.72	-775	22066	21732	21116	20782	20166	21900	20950	38	6400	500	14980	50	1	4764650	984	12.09	0.64	12	0.45	1708.00	32047.00	62800	20230419	-67.12	20500	20240417	0.73	29000	-28.79	20240102	20500	0.73	20240417	62800	-67.12	20230419	20500	0.73	20240417	3.50	N	055490	500	37 억	463337	N	N	0	N	N
59	20240419	150526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	-600	5	-2.80	400878650	19210	148.59	21400	21400	20550	27800	15000	21400	20867.06	9.72	-1629	22066	21732	21116	20782	20166	21900	20950	38	6400	500	14980	50	1	4764650	991	12.18	0.65	12	0.40	1708.00	32047.00	62800	20230419	-66.88	20500	20240417	1.46	29000	-28.28	20240102	20500	1.46	20240417	62800	-66.88	20230419	20500	1.46	20240417	3.50	N	055490	500	37 억	463337	N	N	0	N	N
60	20240419	140521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	-600	5	-2.80	317946250	15222	117.74	21400	21400	20550	27800	15000	21400	20885.87	9.72	-3034	22066	21732	21116	20782	20166	21900	20950	38	6400	500	14980	50	1	4764650	991	12.18	0.65	12	0.32	1708.00	32047.00	62800	20230419	-66.88	20500	20240417	1.46	29000	-28.28	20240102	20500	1.46	20240417	62800	-66.88	20230419	20500	1.46	20240417	3.50	N	055490	500	37 억	463337	N	N	0	N	N
61	20240419	130523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-400	5	-1.87	267732600	12822	99.18	21400	21400	20550	27800	15000	21400	20879.01	9.72	-3387	22066	21732	21116	20782	20166	21900	20950	38	6400	500	14980	50	1	4764650	1001	12.30	0.66	12	0.27	1708.00	32047.00	62800	20230419	-66.56	20500	20240417	2.44	29000	-27.59	20240102	20500	2.44	20240417	62800	-66.56	20230419	20500	2.44	20240417	3.50	N	055490	500	37 억	463337	N	N	0	N	N
62	20240419	120520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20750	-650	5	-3.04	246133600	11789	91.19	21400	21400	20550	27800	15000	21400	20876.38	9.72	-3765	22066	21732	21116	20782	20166	21900	20950	38	6400	500	14980	50	1	4764650	989	12.15	0.65	12	0.25	1708.00	32047.00	62800	20230419	-66.96	20500	20240417	1.22	29000	-28.45	20240102	20500	1.22	20240417	62800	-66.96	20230419	20500	1.22	20240417	3.50	N	055490	500	37 억	463337	N	N	0	N	N
63	20240419	110525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-750	5	-3.50	151761600	7228	55.91	21400	21400	20650	27800	15000	21400	20993.99	9.72	-1848	22066	21732	21116	20782	20166	21900	20950	38	6400	500	14980	50	1	4764650	984	12.09	0.64	12	0.15	1708.00	32047.00	62800	20230419	-67.12	20500	20240417	0.73	29000	-28.79	20240102	20500	0.73	20240417	62800	-67.12	20230419	20500	0.73	20240417	3.50	N	055490	500	37 억	463337	N	N	0	N	N
64	20240419	100524	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-200	5	-0.93	87412850	4148	32.09	21400	21400	20950	27800	15000	21400	21070.15	9.72	305	22066	21732	21116	20782	20166	21900	20950	38	6400	500	14980	50	1	4764650	1010	12.41	0.66	12	0.09	1708.00	32047.00	62800	20230419	-66.24	20500	20240417	3.41	29000	-26.90	20240102	20500	3.41	20240417	62800	-66.24	20230419	20500	3.41	20240417	3.50	N	055490	500	37 억	463337	N	N	0	N	N
65	20240419	090520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	-150	5	-0.70	6890250	322	2.49	21400	21400	21250	27800	15000	21400	21398.04	9.72	-7	22066	21732	21116	20782	20166	21900	20950	38	6400	500	14980	50	1	4764650	1012	12.44	0.66	12	0.01	1708.00	32047.00	62800	20230419	-66.16	20500	20240417	3.66	29000	-26.72	20240102	20500	3.66	20240417	62800	-66.16	20230419	20500	3.66	20240417	3.50	N	055490	500	37 억	463337	N	N	0	N	N
66	20240418	160519	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21400	900	2	4.39	272764700	12903	62.63	20500	21450	20500	26650	14350	20500	21139.51	9.61	4872	21433	20966	20733	20266	20033	20850	20150	38	6150	500	14350	50	1	4764650	1020	12.53	0.67	12	0.27	1708.00	32047.00	62800	20230419	-65.92	20500	20240418	4.39	29000	-26.21	20240102	20500	4.39	20240418	62800	-65.92	20230419	20500	4.39	20240418	3.52	N	055490	500	37 억	457734	N	N	0	N	N
67	20240418	150520	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21450	950	2	4.63	259977450	12305	59.73	20500	21450	20500	26650	14350	20500	21127.79	9.61	4785	21433	20966	20733	20266	20033	20850	20150	38	6150	500	14350	50	1	4764650	1022	12.56	0.67	12	0.26	1708.00	32047.00	62800	20230419	-65.84	20500	20240418	4.63	29000	-26.03	20240102	20500	4.63	20240418	62800	-65.84	20230419	20500	4.63	20240418	3.52	N	055490	500	37 억	457734	N	N	0	N	N
68	20240418	140523	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21300	800	2	3.90	215307400	10204	49.53	20500	21400	20500	26650	14350	20500	21100.29	9.61	4212	21433	20966	20733	20266	20033	20850	20150	38	6150	500	14350	50	1	4764650	1015	12.47	0.66	12	0.21	1708.00	32047.00	62800	20230419	-66.08	20500	20240418	3.90	29000	-26.55	20240102	20500	3.90	20240418	62800	-66.08	20230419	20500	3.90	20240418	3.52	N	055490	500	37 억	457734	N	N	0	N	N
69	20240418	130521	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21200	700	2	3.41	181881400	8635	41.92	20500	21300	20500	26650	14350	20500	21063.28	9.61	4130	21433	20966	20733	20266	20033	20850	20150	38	6150	500	14350	50	1	4764650	1010	12.41	0.66	12	0.18	1708.00	32047.00	62800	20230419	-66.24	20500	20240418	3.41	29000	-26.90	20240102	20500	3.41	20240418	62800	-66.24	20230419	20500	3.41	20240418	3.52	N	055490	500	37 억	457734	N	N	0	N	N
70	20240418	120520	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21150	650	2	3.17	163700700	7775	37.74	20500	21300	20500	26650	14350	20500	21054.75	9.61	3795	21433	20966	20733	20266	20033	20850	20150	38	6150	500	14350	50	1	4764650	1008	12.38	0.66	12	0.16	1708.00	32047.00	62800	20230419	-66.32	20500	20240418	3.17	29000	-27.07	20240102	20500	3.17	20240418	62800	-66.32	20230419	20500	3.17	20240418	3.52	N	055490	500	37 억	457734	N	N	0	N	N
71	20240418	110521	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21200	700	2	3.41	150432900	7149	34.70	20500	21300	20500	26650	14350	20500	21042.51	9.61	3834	21433	20966	20733	20266	20033	20850	20150	38	6150	500	14350	50	1	4764650	1010	12.41	0.66	12	0.15	1708.00	32047.00	62800	20230419	-66.24	20500	20240418	3.41	29000	-26.90	20240102	20500	3.41	20240418	62800	-66.24	20230419	20500	3.41	20240418	3.52	N	055490	500	37 억	457734	N	N	0	N	N
72	20240418	100521	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21200	700	2	3.41	128963250	6135	29.78	20500	21300	20500	26650	14350	20500	21020.90	9.61	3217	21433	20966	20733	20266	20033	20850	20150	38	6150	500	14350	50	1	4764650	1010	12.41	0.66	12	0.13	1708.00	32047.00	62800	20230419	-66.24	20500	20240418	3.41	29000	-26.90	20240102	20500	3.41	20240418	62800	-66.24	20230419	20500	3.41	20240418	3.52	N	055490	500	37 억	457734	N	N	0	N	N
73	20240418	090520	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20700	200	2	0.98	9004850	439	2.13	20500	20750	20500	26650	14350	20500	20512.19	9.61	114	21433	20966	20733	20266	20033	20850	20150	38	6150	500	14350	50	1	4764650	986	12.12	0.65	12	0.01	1708.00	32047.00	62800	20230419	-67.04	20500	20240418	0.98	29000	-28.62	20240102	20500	0.98	20240418	62800	-67.04	20230419	20500	0.98	20240418	3.52	N	055490	500	37 억	457734	N	N	0	N	N
74	20240417	160514	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20500	-250	5	-1.20	428711250	20588	77.73	20750	21200	20500	26950	14550	20750	20823.42	9.58	1400	21816	21282	21016	20482	20216	21150	20350	38	6200	500	14520	50	1	4764650	977	12.00	0.64	12	0.43	1708.00	32047.00	64500	20230411	-68.22	20500	20240417	0.00	29000	-29.31	20240102	20500	0.00	20240417	62800	-67.36	20230419	20500	0.00	20240417	3.50	N	055490	500	37 억	456344	N	N	2	N	N
75	20240417	150523	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20550	-200	5	-0.96	394230300	18908	71.39	20750	21200	20550	26950	14550	20750	20849.95	9.58	1453	21816	21282	21016	20482	20216	21150	20350	38	6200	500	14520	50	1	4764650	979	12.03	0.64	12	0.40	1708.00	32047.00	64500	20230411	-68.14	20550	20240417	0.00	29000	-29.14	20240102	20550	0.00	20240417	62800	-67.28	20230419	20550	0.00	20240417	3.50	N	055490	500	37 억	456344	N	N	2	N	N
76	20240417	140519	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	0	3	0.00	289314300	13827	52.21	20750	21200	20700	26950	14550	20750	20923.93	9.58	2578	21816	21282	21016	20482	20216	21150	20350	38	6200	500	14520	50	1	4764650	989	12.15	0.65	12	0.29	1708.00	32047.00	64500	20230411	-67.83	20700	20240417	0.24	29000	-28.45	20240102	20700	0.24	20240417	62800	-66.96	20230419	20700	0.24	20240417	3.50	N	055490	500	37 억	456344	N	N	2	N	N
77	20240417	130522	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20800	50	2	0.24	240761150	11487	43.37	20750	21200	20750	26950	14550	20750	20959.54	9.58	2630	21816	21282	21016	20482	20216	21150	20350	38	6200	500	14520	50	1	4764650	991	12.18	0.65	12	0.24	1708.00	32047.00	64500	20230411	-67.75	20750	20240417	0.24	29000	-28.28	20240102	20750	0.24	20240417	62800	-66.88	20230419	20750	0.24	20240417	3.50	N	055490	500	37 억	456344	N	N	2	N	N
78	20240417	120522	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20850	100	2	0.48	218843700	10432	39.39	20750	21200	20750	26950	14550	20750	20978.22	9.58	2952	21816	21282	21016	20482	20216	21150	20350	38	6200	500	14520	50	1	4764650	993	12.21	0.65	12	0.22	1708.00	32047.00	64500	20230411	-67.67	20750	20240417	0.48	29000	-28.10	20240102	20750	0.48	20240417	62800	-66.80	20230419	20750	0.48	20240417	3.50	N	055490	500	37 억	456344	N	N	2	N	N
79	20240417	110524	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21000	250	2	1.20	204443300	9742	36.78	20750	21200	20750	26950	14550	20750	20985.88	9.58	3116	21816	21282	21016	20482	20216	21150	20350	38	6200	500	14520	50	1	4764650	1001	12.30	0.66	12	0.20	1708.00	32047.00	64500	20230411	-67.44	20750	20240417	1.20	29000	-27.59	20240102	20750	1.20	20240417	62800	-66.56	20230419	20750	1.20	20240417	3.50	N	055490	500	37 억	456344	N	N	2	N	N
80	20240417	100519	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21000	250	2	1.20	193068800	9199	34.73	20750	21200	20750	26950	14550	20750	20988.15	9.58	3364	21816	21282	21016	20482	20216	21150	20350	38	6200	500	14520	50	1	4764650	1001	12.30	0.66	12	0.19	1708.00	32047.00	64500	20230411	-67.44	20750	20240417	1.20	29000	-27.59	20240102	20750	1.20	20240417	62800	-66.56	20230419	20750	1.20	20240417	3.50	N	055490	500	37 억	456344	N	N	2	N	N
81	20240417	090517	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21000	250	2	1.20	8602200	413	1.56	20750	21000	20750	26950	14550	20750	20829.53	9.58	0	21816	21282	21016	20482	20216	21150	20350	38	6200	500	14520	50	1	4764650	1001	12.30	0.66	12	0.01	1708.00	32047.00	64500	20230411	-67.44	20750	20240417	1.20	29000	-27.59	20240102	20750	1.20	20240417	62800	-66.56	20230419	20750	1.20	20240417	3.50	N	055490	500	37 억	456344	N	N	2	N	N
82	20240416	160521	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20750	-800	5	-3.71	550160600	26209	136.46	21550	21550	20750	28000	15100	21550	20991.67	9.72	-3816	22183	21866	21683	21366	21183	21775	21275	38	6450	500	15080	50	1	4764650	989	12.15	0.65	12	0.55	1708.00	32047.00	65500	20230410	-68.32	20750	20240416	0.00	29000	-28.45	20240102	20750	0.00	20240416	62800	-66.96	20230419	20750	0.00	20240416	3.52	N	055490	500	37 억	463184	N	N	2	N	N
83	20240416	150518	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20850	-700	5	-3.25	516496750	24589	128.02	21550	21550	20750	28000	15100	21550	21005.20	9.72	-3439	22183	21866	21683	21366	21183	21775	21275	38	6450	500	15080	50	1	4764650	993	12.21	0.65	12	0.52	1708.00	32047.00	65500	20230410	-68.17	20750	20240416	0.48	29000	-28.10	20240102	20750	0.48	20240416	62800	-66.80	20230419	20750	0.48	20240416	3.52	N	055490	500	37 억	463184	N	N	25	N	N
84	20240416	140518	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20900	-650	5	-3.02	458949700	21830	113.66	21550	21550	20750	28000	15100	21550	21023.81	9.72	-2233	22183	21866	21683	21366	21183	21775	21275	38	6450	500	15080	50	1	4764650	996	12.24	0.65	12	0.46	1708.00	32047.00	65500	20230410	-68.09	20750	20240416	0.72	29000	-27.93	20240102	20750	0.72	20240416	62800	-66.72	20230419	20750	0.72	20240416	3.52	N	055490	500	37 억	463184	N	N	25	N	N
85	20240416	130519	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20850	-700	5	-3.25	440262950	20934	108.99	21550	21550	20750	28000	15100	21550	21031.00	9.72	-1803	22183	21866	21683	21366	21183	21775	21275	38	6450	500	15080	50	1	4764650	993	12.21	0.65	12	0.44	1708.00	32047.00	65500	20230410	-68.17	20750	20240416	0.48	29000	-28.10	20240102	20750	0.48	20240416	62800	-66.80	20230419	20750	0.48	20240416	3.52	N	055490	500	37 억	463184	N	N	25	N	N
86	20240416	120521	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20850	-700	5	-3.25	411849650	19573	101.91	21550	21550	20750	28000	15100	21550	21041.72	9.72	-1798	22183	21866	21683	21366	21183	21775	21275	38	6450	500	15080	50	1	4764650	993	12.21	0.65	12	0.41	1708.00	32047.00	65500	20230410	-68.17	20750	20240416	0.48	29000	-28.10	20240102	20750	0.48	20240416	62800	-66.80	20230419	20750	0.48	20240416	3.52	N	055490	500	37 억	463184	N	N	25	N	N
87	20240416	110518	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20850	-700	5	-3.25	316772650	15009	78.14	21550	21550	20850	28000	15100	21550	21105.51	9.72	-2597	22183	21866	21683	21366	21183	21775	21275	38	6450	500	15080	50	1	4764650	993	12.21	0.65	12	0.32	1708.00	32047.00	65500	20230410	-68.17	20850	20240416	0.00	29000	-28.10	20240102	20850	0.00	20240416	62800	-66.80	20230419	20850	0.00	20240416	3.52	N	055490	500	37 억	463184	N	N	25	N	N
88	20240416	100512	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21250	-300	5	-1.39	122375450	5757	29.97	21550	21550	21100	28000	15100	21550	21256.81	9.72	-344	22183	21866	21683	21366	21183	21775	21275	38	6450	500	15080	50	1	4764650	1012	12.44	0.66	12	0.12	1708.00	32047.00	65500	20230410	-67.56	21100	20240416	0.71	29000	-26.72	20240102	21100	0.71	20240416	62800	-66.16	20230419	21100	0.71	20240416	3.52	N	055490	500	37 억	463184	N	N	25	N	N
89	20240416	090513	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21500	-50	5	-0.23	30696750	1433	7.46	21550	21550	21250	28000	15100	21550	21421.32	9.72	-153	22183	21866	21683	21366	21183	21775	21275	38	6450	500	15080	50	1	4764650	1024	12.59	0.67	12	0.03	1708.00	32047.00	65500	20230410	-67.18	21250	20240416	1.18	29000	-25.86	20240102	21250	1.18	20240416	62800	-65.76	20230419	21250	1.18	20240416	3.52	N	055490	500	37 억	463184	N	N	25	N	N
90	20240415	160511	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21550	-550	5	-2.49	413337950	19106	98.45	21900	22000	21500	28700	15500	22100	21633.93	9.87	-6904	23133	22616	22333	21816	21533	22475	21675	38	6600	500	15470	50	1	4764650	1027	12.62	0.67	12	0.40	1708.00	32047.00	65500	20230410	-67.10	21500	20240415	0.23	29000	-25.69	20240102	21500	0.23	20240415	62800	-65.68	20230419	21500	0.23	20240415	3.52	N	055490	500	37 억	470129	N	N	25	N	N
91	20240415	150515	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21700	-400	5	-1.81	394061900	18213	93.85	21900	22000	21500	28700	15500	22100	21636.30	9.87	-6627	23133	22616	22333	21816	21533	22475	21675	38	6600	500	15470	50	1	4764650	1034	12.70	0.68	12	0.38	1708.00	32047.00	65500	20230410	-66.87	21500	20240415	0.93	29000	-25.17	20240102	21500	0.93	20240415	62800	-65.45	20230419	21500	0.93	20240415	3.52	N	055490	500	37 억	470129	N	N	86	N	N
92	20240415	140509	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21700	-400	5	-1.81	331338750	15304	78.86	21900	22000	21500	28700	15500	22100	21650.47	9.87	-5632	23133	22616	22333	21816	21533	22475	21675	38	6600	500	15470	50	1	4764650	1034	12.70	0.68	12	0.32	1708.00	32047.00	65500	20230410	-66.87	21500	20240415	0.93	29000	-25.17	20240102	21500	0.93	20240415	62800	-65.45	20230419	21500	0.93	20240415	3.52	N	055490	500	37 억	470129	N	N	86	N	N
93	20240415	130506	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21650	-450	5	-2.04	299069350	13811	71.17	21900	22000	21500	28700	15500	22100	21654.43	9.87	-5547	23133	22616	22333	21816	21533	22475	21675	38	6600	500	15470	50	1	4764650	1032	12.68	0.68	12	0.29	1708.00	32047.00	65500	20230410	-66.95	21500	20240415	0.70	29000	-25.34	20240102	21500	0.70	20240415	62800	-65.53	20230419	21500	0.70	20240415	3.52	N	055490	500	37 억	470129	N	N	86	N	N
94	20240415	120513	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21600	-500	5	-2.26	289460400	13367	68.88	21900	22000	21500	28700	15500	22100	21654.85	9.87	-5583	23133	22616	22333	21816	21533	22475	21675	38	6600	500	15470	50	1	4764650	1029	12.65	0.67	12	0.28	1708.00	32047.00	65500	20230410	-67.02	21500	20240415	0.47	29000	-25.52	20240102	21500	0.47	20240415	62800	-65.61	20230419	21500	0.47	20240415	3.52	N	055490	500	37 억	470129	N	N	86	N	N
95	20240415	110513	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21600	-500	5	-2.26	257929600	11906	61.35	21900	22000	21500	28700	15500	22100	21663.83	9.87	-4752	23133	22616	22333	21816	21533	22475	21675	38	6600	500	15470	50	1	4764650	1029	12.65	0.67	12	0.25	1708.00	32047.00	65500	20230410	-67.02	21500	20240415	0.47	29000	-25.52	20240102	21500	0.47	20240415	62800	-65.61	20230419	21500	0.47	20240415	3.52	N	055490	500	37 억	470129	N	N	86	N	N
96	20240415	100512	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21650	-450	5	-2.04	212201250	9790	50.45	21900	22000	21500	28700	15500	22100	21675.31	9.87	-3875	23133	22616	22333	21816	21533	22475	21675	38	6600	500	15470	50	1	4764650	1032	12.68	0.68	12	0.21	1708.00	32047.00	65500	20230410	-66.95	21500	20240415	0.70	29000	-25.34	20240102	21500	0.70	20240415	62800	-65.53	20230419	21500	0.70	20240415	3.52	N	055490	500	37 억	470129	N	N	86	N	N
97	20240415	090514	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21550	-550	5	-2.49	114170450	5243	27.02	21900	22000	21500	28700	15500	22100	21775.79	9.87	-2969	23133	22616	22333	21816	21533	22475	21675	38	6600	500	15470	50	1	4764650	1027	12.62	0.67	12	0.11	1708.00	32047.00	65500	20230410	-67.10	21500	20240415	0.23	29000	-25.69	20240102	21500	0.23	20240415	62800	-65.68	20230419	21500	0.23	20240415	3.52	N	055490	500	37 억	470129	N	N	86	N	N
98	20240412	160511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22100	-350	5	-1.56	430708350	19398	267.82	22850	22850	22050	29150	15750	22450	22204.18	10.02	-7112	22783	22616	22333	22166	21883	22700	22250	38	6700	500	15710	50	1	4764650	1053	12.94	0.69	12	0.41	1708.00	32047.00	65500	20230410	-66.26	21700	20240307	1.84	29000	-23.79	20240102	21700	1.84	20240307	62800	-64.81	20230419	21700	1.84	20240307	3.54	N	055490	500	37 억	477462	N	N	86	N	N
99	20240412	150512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22150	-300	5	-1.34	361786900	16282	224.80	22850	22850	22050	29150	15750	22450	22220.05	10.02	-5732	22783	22616	22333	22166	21883	22700	22250	38	6700	500	15710	50	1	4764650	1055	12.97	0.69	12	0.34	1708.00	32047.00	65500	20230410	-66.18	21700	20240307	2.07	29000	-23.62	20240102	21700	2.07	20240307	62800	-64.73	20230419	21700	2.07	20240307	3.54	N	055490	500	37 억	477462	N	N	0	N	N
100	20240412	140510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22100	-350	5	-1.56	326567550	14689	202.80	22850	22850	22050	29150	15750	22450	22232.12	10.02	-4774	22783	22616	22333	22166	21883	22700	22250	38	6700	500	15710	50	1	4764650	1053	12.94	0.69	12	0.31	1708.00	32047.00	65500	20230410	-66.26	21700	20240307	1.84	29000	-23.79	20240102	21700	1.84	20240307	62800	-64.81	20230419	21700	1.84	20240307	3.54	N	055490	500	37 억	477462	N	N	0	N	N
101	20240412	130506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22200	-250	5	-1.11	290130900	13042	180.06	22850	22850	22050	29150	15750	22450	22245.89	10.02	-4307	22783	22616	22333	22166	21883	22700	22250	38	6700	500	15710	50	1	4764650	1058	13.00	0.69	12	0.27	1708.00	32047.00	65500	20230410	-66.11	21700	20240307	2.30	29000	-23.45	20240102	21700	2.30	20240307	62800	-64.65	20230419	21700	2.30	20240307	3.54	N	055490	500	37 억	477462	N	N	0	N	N
102	20240412	120511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22200	-250	5	-1.11	189604700	8500	117.35	22850	22850	22200	29150	15750	22450	22306.44	10.02	-2028	22783	22616	22333	22166	21883	22700	22250	38	6700	500	15710	50	1	4764650	1058	13.00	0.69	12	0.18	1708.00	32047.00	65500	20230410	-66.11	21700	20240307	2.30	29000	-23.45	20240102	21700	2.30	20240307	62800	-64.65	20230419	21700	2.30	20240307	3.54	N	055490	500	37 억	477462	N	N	0	N	N
103	20240412	110507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22250	-200	5	-0.89	155620650	6974	96.29	22850	22850	22200	29150	15750	22450	22314.40	10.02	-1463	22783	22616	22333	22166	21883	22700	22250	38	6700	500	15710	50	1	4764650	1060	13.03	0.69	12	0.15	1708.00	32047.00	65500	20230410	-66.03	21700	20240307	2.53	29000	-23.28	20240102	21700	2.53	20240307	62800	-64.57	20230419	21700	2.53	20240307	3.54	N	055490	500	37 억	477462	N	N	0	N	N
104	20240412	100508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22500	50	2	0.22	54935050	2451	33.84	22850	22850	22200	29150	15750	22450	22413.32	10.02	-1093	22783	22616	22333	22166	21883	22700	22250	38	6700	500	15710	50	1	4764650	1072	13.17	0.70	12	0.05	1708.00	32047.00	65500	20230410	-65.65	21700	20240307	3.69	29000	-22.41	20240102	21700	3.69	20240307	62800	-64.17	20230419	21700	3.69	20240307	3.54	N	055490	500	37 억	477462	N	N	0	N	N
105	20240412	090508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	0	3	0.00	11235300	495	6.83	22850	22850	22450	29150	15750	22450	22697.58	10.02	-235	22783	22616	22333	22166	21883	22700	22250	38	6700	500	15710	50	1	4764650	1070	13.14	0.70	12	0.01	1708.00	32047.00	65500	20230410	-65.73	21700	20240307	3.46	29000	-22.59	20240102	21700	3.46	20240307	62800	-64.25	20230419	21700	3.46	20240307	3.54	N	055490	500	37 억	477462	N	N	0	N	N
106	20240411	160504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	100	2	0.45	161260550	7233	49.69	22250	22500	22050	29050	15650	22350	22295.11	10.07	-2493	22983	22666	22483	22166	21983	22575	22075	38	6700	500	15640	50	1	4764650	1070	13.14	0.70	12	0.15	1708.00	32047.00	65500	20230410	-65.73	21700	20240307	3.46	29000	-22.59	20240102	21700	3.46	20240307	64500	-65.19	20230411	21700	3.46	20240307	3.53	N	055490	500	37 억	479902	N	N	19	N	N
107	20240411	150511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22350	0	3	0.00	137084650	6153	42.27	22250	22500	22050	29050	15650	22350	22279.32	10.07	-2065	22983	22666	22483	22166	21983	22575	22075	38	6700	500	15640	50	1	4764650	1065	13.09	0.70	12	0.13	1708.00	32047.00	65500	20230410	-65.88	21700	20240307	3.00	29000	-22.93	20240102	21700	3.00	20240307	64500	-65.35	20230411	21700	3.00	20240307	3.53	N	055490	500	37 억	479902	N	N	19	N	N
108	20240411	140508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	100	2	0.45	113379500	5096	35.01	22250	22500	22050	29050	15650	22350	22248.72	10.07	-1718	22983	22666	22483	22166	21983	22575	22075	38	6700	500	15640	50	1	4764650	1070	13.14	0.70	12	0.11	1708.00	32047.00	65500	20230410	-65.73	21700	20240307	3.46	29000	-22.59	20240102	21700	3.46	20240307	64500	-65.19	20230411	21700	3.46	20240307	3.53	N	055490	500	37 억	479902	N	N	19	N	N
109	20240411	130501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22300	-50	5	-0.22	99223600	4465	30.67	22250	22500	22050	29050	15650	22350	22222.53	10.07	-1378	22983	22666	22483	22166	21983	22575	22075	38	6700	500	15640	50	1	4764650	1063	13.06	0.70	12	0.09	1708.00	32047.00	65500	20230410	-65.95	21700	20240307	2.76	29000	-23.10	20240102	21700	2.76	20240307	64500	-65.43	20230411	21700	2.76	20240307	3.53	N	055490	500	37 억	479902	N	N	19	N	N
110	20240411	120508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22400	50	2	0.22	87858250	3956	27.18	22250	22500	22050	29050	15650	22350	22208.86	10.07	-1123	22983	22666	22483	22166	21983	22575	22075	38	6700	500	15640	50	1	4764650	1067	13.11	0.70	12	0.08	1708.00	32047.00	65500	20230410	-65.80	21700	20240307	3.23	29000	-22.76	20240102	21700	3.23	20240307	64500	-65.27	20230411	21700	3.23	20240307	3.53	N	055490	500	37 억	479902	N	N	19	N	N
111	20240411	110504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	100	2	0.45	75510500	3403	23.38	22250	22500	22050	29050	15650	22350	22189.39	10.07	-797	22983	22666	22483	22166	21983	22575	22075	38	6700	500	15640	50	1	4764650	1070	13.14	0.70	12	0.07	1708.00	32047.00	65500	20230410	-65.73	21700	20240307	3.46	29000	-22.59	20240102	21700	3.46	20240307	64500	-65.19	20230411	21700	3.46	20240307	3.53	N	055490	500	37 억	479902	N	N	19	N	N
112	20240411	100509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22300	-50	5	-0.22	71409950	3220	22.12	22250	22500	22050	29050	15650	22350	22177.00	10.07	-723	22983	22666	22483	22166	21983	22575	22075	38	6700	500	15640	50	1	4764650	1063	13.06	0.70	12	0.07	1708.00	32047.00	65500	20230410	-65.95	21700	20240307	2.76	29000	-23.10	20240102	21700	2.76	20240307	64500	-65.43	20230411	21700	2.76	20240307	3.53	N	055490	500	37 억	479902	N	N	19	N	N
113	20240411	090506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22150	-200	5	-0.89	22852700	1028	7.06	22250	22350	22150	29050	15650	22350	22230.25	10.07	-65	22983	22666	22483	22166	21983	22575	22075	38	6700	500	15640	50	1	4764650	1055	12.97	0.69	12	0.02	1708.00	32047.00	65500	20230410	-66.18	21700	20240307	2.07	29000	-23.62	20240102	21700	2.07	20240307	64500	-65.66	20230411	21700	2.07	20240307	3.53	N	055490	500	37 억	479902	N	N	19	N	N
114	20240409	160459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22350	-50	5	-0.22	321370250	14293	47.69	22400	22800	22300	29100	15700	22400	22484.60	10.16	-4125	23266	22832	22516	22082	21766	22675	21925	38	6700	500	15680	50	1	4764650	1065	13.09	0.70	12	0.30	1708.00	32047.00	65500	20230410	-65.88	21700	20240307	3.00	29000	-22.93	20240102	21700	3.00	20240307	65500	-65.88	20230410	21700	3.00	20240307	3.52	N	055490	500	37 억	484306	N	N	19	N	N
115	20240409	150501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	50	2	0.22	282654200	12562	41.92	22400	22800	22300	29100	15700	22400	22500.76	10.16	-4289	23266	22832	22516	22082	21766	22675	21925	38	6700	500	15680	50	1	4764650	1070	13.14	0.70	12	0.26	1708.00	32047.00	65500	20230410	-65.73	21700	20240307	3.46	29000	-22.59	20240102	21700	3.46	20240307	65500	-65.73	20230410	21700	3.46	20240307	3.52	N	055490	500	37 억	484306	N	N	0	N	N
116	20240409	140504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22400	0	3	0.00	201855600	8955	29.88	22400	22800	22350	29100	15700	22400	22541.15	10.16	-2629	23266	22832	22516	22082	21766	22675	21925	38	6700	500	15680	50	1	4764650	1067	13.11	0.70	12	0.19	1708.00	32047.00	65500	20230410	-65.80	21700	20240307	3.23	29000	-22.76	20240102	21700	3.23	20240307	65500	-65.80	20230410	21700	3.23	20240307	3.52	N	055490	500	37 억	484306	N	N	0	N	N
117	20240409	130459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22400	0	3	0.00	192277550	8528	28.46	22400	22800	22350	29100	15700	22400	22546.67	10.16	-2598	23266	22832	22516	22082	21766	22675	21925	38	6700	500	15680	50	1	4764650	1067	13.11	0.70	12	0.18	1708.00	32047.00	65500	20230410	-65.80	21700	20240307	3.23	29000	-22.76	20240102	21700	3.23	20240307	65500	-65.80	20230410	21700	3.23	20240307	3.52	N	055490	500	37 억	484306	N	N	0	N	N
118	20240409	120502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	50	2	0.22	161630700	7161	23.90	22400	22800	22400	29100	15700	22400	22571.04	10.16	-1964	23266	22832	22516	22082	21766	22675	21925	38	6700	500	15680	50	1	4764650	1070	13.14	0.70	12	0.15	1708.00	32047.00	65500	20230410	-65.73	21700	20240307	3.46	29000	-22.59	20240102	21700	3.46	20240307	65500	-65.73	20230410	21700	3.46	20240307	3.52	N	055490	500	37 억	484306	N	N	0	N	N
119	20240409	110500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	50	2	0.22	139101350	6158	20.55	22400	22800	22400	29100	15700	22400	22588.81	10.16	-1071	23266	22832	22516	22082	21766	22675	21925	38	6700	500	15680	50	1	4764650	1070	13.14	0.70	12	0.13	1708.00	32047.00	65500	20230410	-65.73	21700	20240307	3.46	29000	-22.59	20240102	21700	3.46	20240307	65500	-65.73	20230410	21700	3.46	20240307	3.52	N	055490	500	37 억	484306	N	N	0	N	N
120	20240409	100458	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22700	300	2	1.34	68395200	3020	10.08	22400	22800	22400	29100	15700	22400	22647.66	10.16	710	23266	22832	22516	22082	21766	22675	21925	38	6700	500	15680	50	1	4764650	1082	13.29	0.71	12	0.06	1708.00	32047.00	65500	20230410	-65.34	21700	20240307	4.61	29000	-21.72	20240102	21700	4.61	20240307	65500	-65.34	20230410	21700	4.61	20240307	3.52	N	055490	500	37 억	484306	N	N	0	N	N
121	20240409	090506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22500	100	2	0.45	16088450	714	2.38	22400	22700	22400	29100	15700	22400	22533.40	10.16	413	23266	22832	22516	22082	21766	22675	21925	38	6700	500	15680	50	1	4764650	1072	13.17	0.70	12	0.01	1708.00	32047.00	65500	20230410	-65.65	21700	20240307	3.69	29000	-22.41	20240102	21700	3.69	20240307	65500	-65.65	20230410	21700	3.69	20240307	3.52	N	055490	500	37 억	484306	N	N	0	N	N
122	20240408	160454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22400	-550	5	-2.40	670308550	29954	146.70	22950	22950	22200	29800	16100	22950	22377.91	10.20	-2370	23516	23232	22916	22632	22316	23250	22650	38	6850	500	16060	50	1	4764650	1067	13.11	0.70	12	0.63	1708.00	32047.00	65500	20230410	-65.80	21700	20240307	3.23	29000	-22.76	20240102	21700	3.23	20240307	65500	-65.80	20230410	21700	3.23	20240307	3.48	N	055490	500	37 억	486039	N	N	52	N	N
123	20240408	150501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22400	-550	5	-2.40	644263000	28793	141.01	22950	22950	22200	29800	16100	22950	22375.68	10.20	-2699	23516	23232	22916	22632	22316	23250	22650	38	6850	500	16060	50	1	4764650	1067	13.11	0.70	12	0.60	1708.00	32047.00	65500	20230410	-65.80	21700	20240307	3.23	29000	-22.76	20240102	21700	3.23	20240307	65500	-65.80	20230410	21700	3.23	20240307	3.48	N	055490	500	37 억	486039	N	N	52	N	N
124	20240408	140502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22600	-350	5	-1.53	577985150	25841	126.55	22950	22950	22200	29800	16100	22950	22366.98	10.20	-3000	23516	23232	22916	22632	22316	23250	22650	38	6850	500	16060	50	1	4764650	1077	13.23	0.71	12	0.54	1708.00	32047.00	65500	20230410	-65.50	21700	20240307	4.15	29000	-22.07	20240102	21700	4.15	20240307	65500	-65.50	20230410	21700	4.15	20240307	3.48	N	055490	500	37 억	486039	N	N	52	N	N
125	20240408	130459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22500	-450	5	-1.96	534211850	23901	117.05	22950	22950	22200	29800	16100	22950	22351.03	10.20	-4344	23516	23232	22916	22632	22316	23250	22650	38	6850	500	16060	50	1	4764650	1072	13.17	0.70	12	0.50	1708.00	32047.00	65500	20230410	-65.65	21700	20240307	3.69	29000	-22.41	20240102	21700	3.69	20240307	65500	-65.65	20230410	21700	3.69	20240307	3.48	N	055490	500	37 억	486039	N	N	52	N	N
126	20240408	120502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	-500	5	-2.18	492799000	22058	108.03	22950	22950	22200	29800	16100	22950	22341.06	10.20	-3889	23516	23232	22916	22632	22316	23250	22650	38	6850	500	16060	50	1	4764650	1070	13.14	0.70	12	0.46	1708.00	32047.00	65500	20230410	-65.73	21700	20240307	3.46	29000	-22.59	20240102	21700	3.46	20240307	65500	-65.73	20230410	21700	3.46	20240307	3.48	N	055490	500	37 억	486039	N	N	52	N	N
127	20240408	110503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22300	-650	5	-2.83	395149750	17682	86.60	22950	22950	22200	29800	16100	22950	22347.57	10.20	-4952	23516	23232	22916	22632	22316	23250	22650	38	6850	500	16060	50	1	4764650	1063	13.06	0.70	12	0.37	1708.00	32047.00	65500	20230410	-65.95	21700	20240307	2.76	29000	-23.10	20240102	21700	2.76	20240307	65500	-65.95	20230410	21700	2.76	20240307	3.48	N	055490	500	37 억	486039	N	N	52	N	N
128	20240408	100456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22500	-450	5	-1.96	288331850	12888	63.12	22950	22950	22200	29800	16100	22950	22372.12	10.20	-3347	23516	23232	22916	22632	22316	23250	22650	38	6850	500	16060	50	1	4764650	1072	13.17	0.70	12	0.27	1708.00	32047.00	65500	20230410	-65.65	21700	20240307	3.69	29000	-22.41	20240102	21700	3.69	20240307	65500	-65.65	20230410	21700	3.69	20240307	3.48	N	055490	500	37 억	486039	N	N	52	N	N
129	20240408	090501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22700	-250	5	-1.09	29996350	1324	6.48	22950	22950	22500	29800	16100	22950	22655.85	10.20	-583	23516	23232	22916	22632	22316	23250	22650	38	6850	500	16060	50	1	4764650	1082	13.29	0.71	12	0.03	1708.00	32047.00	65500	20230410	-65.34	21700	20240307	4.61	29000	-21.72	20240102	21700	4.61	20240307	65500	-65.34	20230410	21700	4.61	20240307	3.48	N	055490	500	37 억	486039	N	N	52	N	N
130	20240405	160501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22950	-150	5	-0.65	463875550	20342	33.67	22950	23200	22600	30000	16200	23100	22803.79	10.32	-5636	24066	23582	23216	22732	22366	23400	22550	38	6900	500	16170	50	1	4764650	1093	13.44	0.72	12	0.43	1708.00	32047.00	65500	20230410	-64.96	21700	20240307	5.76	29000	-20.86	20240102	21700	5.76	20240307	65500	-64.96	20230410	21700	5.76	20240307	3.50	N	055490	500	37 억	491697	N	N	52	N	N
131	20240405	150457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22800	-300	5	-1.30	432177600	18956	31.38	22950	23200	22600	30000	16200	23100	22798.99	10.32	-5682	24066	23582	23216	22732	22366	23400	22550	38	6900	500	16170	50	1	4764650	1086	13.35	0.71	12	0.40	1708.00	32047.00	65500	20230410	-65.19	21700	20240307	5.07	29000	-21.38	20240102	21700	5.07	20240307	65500	-65.19	20230410	21700	5.07	20240307	3.50	N	055490	500	37 억	491697	N	N	1	N	N
132	20240405	140456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23000	-100	5	-0.43	392436900	17220	28.51	22950	23200	22600	30000	16200	23100	22789.60	10.32	-5719	24066	23582	23216	22732	22366	23400	22550	38	6900	500	16170	50	1	4764650	1096	13.47	0.72	12	0.36	1708.00	32047.00	65500	20230410	-64.89	21700	20240307	5.99	29000	-20.69	20240102	21700	5.99	20240307	65500	-64.89	20230410	21700	5.99	20240307	3.50	N	055490	500	37 억	491697	N	N	1	N	N
133	20240405	130456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22900	-200	5	-0.87	323486500	14202	23.51	22950	23200	22600	30000	16200	23100	22777.53	10.32	-5678	24066	23582	23216	22732	22366	23400	22550	38	6900	500	16170	50	1	4764650	1091	13.41	0.71	12	0.30	1708.00	32047.00	65500	20230410	-65.04	21700	20240307	5.53	29000	-21.03	20240102	21700	5.53	20240307	65500	-65.04	20230410	21700	5.53	20240307	3.50	N	055490	500	37 억	491697	N	N	1	N	N
134	20240405	120457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22850	-250	5	-1.08	302364700	13276	21.98	22950	23200	22600	30000	16200	23100	22775.29	10.32	-5539	24066	23582	23216	22732	22366	23400	22550	38	6900	500	16170	50	1	4764650	1089	13.38	0.71	12	0.28	1708.00	32047.00	65500	20230410	-65.11	21700	20240307	5.30	29000	-21.21	20240102	21700	5.30	20240307	65500	-65.11	20230410	21700	5.30	20240307	3.50	N	055490	500	37 억	491697	N	N	1	N	N
135	20240405	110500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22750	-350	5	-1.52	277748750	12194	20.19	22950	23200	22600	30000	16200	23100	22777.49	10.32	-5461	24066	23582	23216	22732	22366	23400	22550	38	6900	500	16170	50	1	4764650	1084	13.32	0.71	12	0.26	1708.00	32047.00	65500	20230410	-65.27	21700	20240307	4.84	29000	-21.55	20240102	21700	4.84	20240307	65500	-65.27	20230410	21700	4.84	20240307	3.50	N	055490	500	37 억	491697	N	N	1	N	N
136	20240405	100422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22800	-300	5	-1.30	131271900	5744	9.51	22950	23200	22700	30000	16200	23100	22853.74	10.32	-1097	24066	23582	23216	22732	22366	23400	22550	38	6900	500	16170	50	1	4764650	1086	13.35	0.71	12	0.12	1708.00	32047.00	65500	20230410	-65.19	21700	20240307	5.07	29000	-21.38	20240102	21700	5.07	20240307	65500	-65.19	20230410	21700	5.07	20240307	3.50	N	055490	500	37 억	491697	N	N	1	N	N
137	20240405	090453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22950	-150	5	-0.65	29716700	1298	2.15	22950	22950	22850	30000	16200	23100	22894.22	10.32	500	24066	23582	23216	22732	22366	23400	22550	38	6900	500	16170	50	1	4764650	1093	13.44	0.72	12	0.03	1708.00	32047.00	65500	20230410	-64.96	21700	20240307	5.76	29000	-20.86	20240102	21700	5.76	20240307	65500	-64.96	20230410	21700	5.76	20240307	3.50	N	055490	500	37 억	491697	N	N	1	N	N
138	20240404	160453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23100	-350	5	-1.49	1386681950	59855	357.86	23650	23700	22850	30450	16450	23450	23167.35	10.06	11953	23850	23650	23500	23300	23150	23575	23225	38	7000	500	16410	50	1	4764650	1101	13.52	0.72	12	1.26	1708.00	32047.00	65500	20230410	-64.73	21700	20240307	6.45	29000	-20.34	20240102	21700	6.45	20240307	65500	-64.73	20230410	21700	6.45	20240307	3.46	N	055490	500	37 억	479214	N	N	1	N	N
139	20240404	150451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23200	-250	5	-1.07	1349698150	58256	348.30	23650	23700	22850	30450	16450	23450	23168.40	10.06	11938	23850	23650	23500	23300	23150	23575	23225	38	7000	500	16410	50	1	4764650	1105	13.58	0.72	12	1.22	1708.00	32047.00	65500	20230410	-64.58	21700	20240307	6.91	29000	-20.00	20240102	21700	6.91	20240307	65500	-64.58	20230410	21700	6.91	20240307	3.46	N	055490	500	37 억	479214	N	N	2	N	N
140	20240404	140452	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23250	-200	5	-0.85	1291317900	55743	333.27	23650	23700	22850	30450	16450	23450	23165.56	10.06	13304	23850	23650	23500	23300	23150	23575	23225	38	7000	500	16410	50	1	4764650	1108	13.61	0.73	12	1.17	1708.00	32047.00	65500	20230410	-64.50	21700	20240307	7.14	29000	-19.83	20240102	21700	7.14	20240307	65500	-64.50	20230410	21700	7.14	20240307	3.46	N	055490	500	37 억	479214	N	N	2	N	N
141	20240404	130448	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23000	-450	5	-1.92	605811000	25960	155.21	23650	23700	23000	30450	16450	23450	23336.33	10.06	-2438	23850	23650	23500	23300	23150	23575	23225	38	7000	500	16410	50	1	4764650	1096	13.47	0.72	12	0.54	1708.00	32047.00	65500	20230410	-64.89	21700	20240307	5.99	29000	-20.69	20240102	21700	5.99	20240307	65500	-64.89	20230410	21700	5.99	20240307	3.46	N	055490	500	37 억	479214	N	N	2	N	N
142	20240404	120449	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23250	-200	5	-0.85	384195900	16363	97.83	23650	23700	23200	30450	16450	23450	23479.55	10.06	-2012	23850	23650	23500	23300	23150	23575	23225	38	7000	500	16410	50	1	4764650	1108	13.61	0.73	12	0.34	1708.00	32047.00	65500	20230410	-64.50	21700	20240307	7.14	29000	-19.83	20240102	21700	7.14	20240307	65500	-64.50	20230410	21700	7.14	20240307	3.46	N	055490	500	37 억	479214	N	N	2	N	N
143	20240404	110450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23500	50	2	0.21	335754350	14283	85.39	23650	23700	23300	30450	16450	23450	23507.27	10.06	-10	23850	23650	23500	23300	23150	23575	23225	38	7000	500	16410	50	1	4764650	1120	13.76	0.73	12	0.30	1708.00	32047.00	65500	20230410	-64.12	21700	20240307	8.29	29000	-18.97	20240102	21700	8.29	20240307	65500	-64.12	20230410	21700	8.29	20240307	3.46	N	055490	500	37 억	479214	N	N	2	N	N
144	20240404	100451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23650	200	2	0.85	216981500	9213	55.08	23650	23650	23400	30450	16450	23450	23551.67	10.06	4027	23850	23650	23500	23300	23150	23575	23225	38	7000	500	16410	50	1	4764650	1127	13.85	0.74	12	0.19	1708.00	32047.00	65500	20230410	-63.89	21700	20240307	8.99	29000	-18.45	20240102	21700	8.99	20240307	65500	-63.89	20230410	21700	8.99	20240307	3.46	N	055490	500	37 억	479214	N	N	2	N	N
145	20240404	090451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23600	150	2	0.64	7871500	333	1.99	23650	23650	23600	30450	16450	23450	23638.14	10.06	-95	23850	23650	23500	23300	23150	23575	23225	38	7000	500	16410	50	1	4764650	1124	13.82	0.74	12	0.01	1708.00	32047.00	65500	20230410	-63.97	21700	20240307	8.76	29000	-18.62	20240102	21700	8.76	20240307	65500	-63.97	20230410	21700	8.76	20240307	3.46	N	055490	500	37 억	479214	N	N	2	N	N
146	20240403	160451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23450	-450	5	-1.88	393043100	16722	63.95	23600	23700	23350	31050	16750	23900	23503.34	10.16	-5011	25400	24650	24250	23500	23100	24450	23300	38	7150	500	16730	50	1	4764650	1117	13.73	0.73	12	0.35	1708.00	32047.00	65500	20230410	-64.20	21700	20240307	8.06	29000	-19.14	20240102	21700	8.06	20240307	65500	-64.20	20230410	21700	8.06	20240307	3.58	N	055490	500	37 억	484184	N	N	2	N	N
147	20240403	150448	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23500	-400	5	-1.67	368686700	15683	59.98	23600	23700	23350	31050	16750	23900	23507.38	10.16	-4972	25400	24650	24250	23500	23100	24450	23300	38	7150	500	16730	50	1	4764650	1120	13.76	0.73	12	0.33	1708.00	32047.00	65500	20230410	-64.12	21700	20240307	8.29	29000	-18.97	20240102	21700	8.29	20240307	65500	-64.12	20230410	21700	8.29	20240307	3.58	N	055490	500	37 억	484184	N	N	4	N	N
148	20240403	140446	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23500	-400	5	-1.67	306031000	13012	49.76	23600	23700	23350	31050	16750	23900	23517.61	10.16	-4312	25400	24650	24250	23500	23100	24450	23300	38	7150	500	16730	50	1	4764650	1120	13.76	0.73	12	0.27	1708.00	32047.00	65500	20230410	-64.12	21700	20240307	8.29	29000	-18.97	20240102	21700	8.29	20240307	65500	-64.12	20230410	21700	8.29	20240307	3.58	N	055490	500	37 억	484184	N	N	4	N	N
149	20240403	130447	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23550	-350	5	-1.46	300779550	12789	48.91	23600	23700	23350	31050	16750	23900	23517.06	10.16	-4184	25400	24650	24250	23500	23100	24450	23300	38	7150	500	16730	50	1	4764650	1122	13.79	0.73	12	0.27	1708.00	32047.00	65500	20230410	-64.05	21700	20240307	8.53	29000	-18.79	20240102	21700	8.53	20240307	65500	-64.05	20230410	21700	8.53	20240307	3.58	N	055490	500	37 억	484184	N	N	4	N	N
150	20240403	120447	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23500	-400	5	-1.67	280028700	11908	45.54	23600	23700	23350	31050	16750	23900	23514.33	10.16	-3736	25400	24650	24250	23500	23100	24450	23300	38	7150	500	16730	50	1	4764650	1120	13.76	0.73	12	0.25	1708.00	32047.00	65500	20230410	-64.12	21700	20240307	8.29	29000	-18.97	20240102	21700	8.29	20240307	65500	-64.12	20230410	21700	8.29	20240307	3.58	N	055490	500	37 억	484184	N	N	4	N	N
151	20240403	110446	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23450	-450	5	-1.88	248406400	10561	40.39	23600	23700	23350	31050	16750	23900	23519.23	10.16	-3290	25400	24650	24250	23500	23100	24450	23300	38	7150	500	16730	50	1	4764650	1117	13.73	0.73	12	0.22	1708.00	32047.00	65500	20230410	-64.20	21700	20240307	8.06	29000	-19.14	20240102	21700	8.06	20240307	65500	-64.20	20230410	21700	8.06	20240307	3.58	N	055490	500	37 억	484184	N	N	4	N	N
152	20240403	100448	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23700	-200	5	-0.84	155686800	6609	25.28	23600	23700	23400	31050	16750	23900	23554.06	10.16	-3062	25400	24650	24250	23500	23100	24450	23300	38	7150	500	16730	50	1	4764650	1129	13.88	0.74	12	0.14	1708.00	32047.00	65500	20230410	-63.82	21700	20240307	9.22	29000	-18.28	20240102	21700	9.22	20240307	65500	-63.82	20230410	21700	9.22	20240307	3.58	N	055490	500	37 억	484184	N	N	4	N	N
153	20240403	090448	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23550	-350	5	-1.46	41217700	1747	6.68	23600	23650	23500	31050	16750	23900	23584.01	10.16	-691	25400	24650	24250	23500	23100	24450	23300	38	7150	500	16730	50	1	4764650	1122	13.79	0.73	12	0.04	1708.00	32047.00	65500	20230410	-64.05	21700	20240307	8.53	29000	-18.79	20240102	21700	8.53	20240307	65500	-64.05	20230410	21700	8.53	20240307	3.58	N	055490	500	37 억	484184	N	N	4	N	N
154	20240402	160439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23900	-900	5	-3.63	631107200	26045	70.61	24800	25000	23850	32200	17400	24800	24231.20	10.38	-10570	25800	25300	24500	24000	23200	25550	24250	38	7400	500	17360	50	1	4764650	1139	13.99	0.75	12	0.55	1708.00	32047.00	65500	20230410	-63.51	21700	20240307	10.14	29000	-17.59	20240102	21700	10.14	20240307	65500	-63.51	20230410	21700	10.14	20240307	3.53	N	055490	500	37 억	494742	N	N	4	N	N
155	20240402	150445	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24050	-750	5	-3.02	571332700	23547	63.84	24800	25000	24000	32200	17400	24800	24263.27	10.38	-10384	25800	25300	24500	24000	23200	25550	24250	38	7400	500	17360	50	1	4764650	1146	14.08	0.75	12	0.49	1708.00	32047.00	65500	20230410	-63.28	21700	20240307	10.83	29000	-17.07	20240102	21700	10.83	20240307	65500	-63.28	20230410	21700	10.83	20240307	3.53	N	055490	500	37 억	494742	N	N	0	N	N
156	20240402	140447	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24150	-650	5	-2.62	424560900	17445	47.29	24800	25000	24000	32200	17400	24800	24336.85	10.38	-4183	25800	25300	24500	24000	23200	25550	24250	38	7400	500	17360	50	1	4764650	1151	14.14	0.75	12	0.37	1708.00	32047.00	65500	20230410	-63.13	21700	20240307	11.29	29000	-16.72	20240102	21700	11.29	20240307	65500	-63.13	20230410	21700	11.29	20240307	3.53	N	055490	500	37 억	494742	N	N	0	N	N
157	20240402	130440	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24200	-600	5	-2.42	391262100	16066	43.56	24800	25000	24000	32200	17400	24800	24353.15	10.38	-3765	25800	25300	24500	24000	23200	25550	24250	38	7400	500	17360	50	1	4764650	1153	14.17	0.76	12	0.34	1708.00	32047.00	65500	20230410	-63.05	21700	20240307	11.52	29000	-16.55	20240102	21700	11.52	20240307	65500	-63.05	20230410	21700	11.52	20240307	3.53	N	055490	500	37 억	494742	N	N	0	N	N
158	20240402	120440	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24150	-650	5	-2.62	372937250	15305	41.49	24800	25000	24000	32200	17400	24800	24366.74	10.38	-3778	25800	25300	24500	24000	23200	25550	24250	38	7400	500	17360	50	1	4764650	1151	14.14	0.75	12	0.32	1708.00	32047.00	65500	20230410	-63.13	21700	20240307	11.29	29000	-16.72	20240102	21700	11.29	20240307	65500	-63.13	20230410	21700	11.29	20240307	3.53	N	055490	500	37 억	494742	N	N	0	N	N
159	20240402	110441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24200	-600	5	-2.42	276384900	11300	30.63	24800	25000	24050	32200	17400	24800	24458.54	10.38	-2991	25800	25300	24500	24000	23200	25550	24250	38	7400	500	17360	50	1	4764650	1153	14.17	0.76	12	0.24	1708.00	32047.00	65500	20230410	-63.05	21700	20240307	11.52	29000	-16.55	20240102	21700	11.52	20240307	65500	-63.05	20230410	21700	11.52	20240307	3.53	N	055490	500	37 억	494742	N	N	0	N	N
160	20240402	100441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24600	-200	5	-0.81	146603200	5959	16.16	24800	25000	24350	32200	17400	24800	24601.65	10.38	-1040	25800	25300	24500	24000	23200	25550	24250	38	7400	500	17360	50	1	4764650	1172	14.40	0.77	12	0.13	1708.00	32047.00	65500	20230410	-62.44	21700	20240307	13.36	29000	-15.17	20240102	21700	13.36	20240307	65500	-62.44	20230410	21700	13.36	20240307	3.53	N	055490	500	37 억	494742	N	N	0	N	N
161	20240402	090441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24800	0	3	0.00	8186650	329	0.89	24800	25000	24750	32200	17400	24800	24886.05	10.38	-204	25800	25300	24500	24000	23200	25550	24250	38	7400	500	17360	50	1	4764650	1182	14.52	0.77	12	0.01	1708.00	32047.00	65500	20230410	-62.14	21700	20240307	14.29	29000	-14.48	20240102	21700	14.29	20240307	65500	-62.14	20230410	21700	14.29	20240307	3.53	N	055490	500	37 억	494742	N	N	0	N	N
162	20240401	160438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24800	1100	2	4.64	901243100	36843	127.56	23800	25000	23700	30800	16600	23700	24461.69	10.12	11250	24600	24150	23900	23450	23200	24025	23325	38	7100	500	16590	50	1	4764650	1182	14.52	0.77	12	0.77	1708.00	32047.00	65500	20230410	-62.14	21700	20240307	14.29	29000	-14.48	20240102	21700	14.29	20240307	65500	-62.14	20230410	21700	14.29	20240307	3.47	N	055490	500	37 억	481975	N	N	1	N	N
163	20240401	150441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24850	1150	2	4.85	871465950	35645	123.41	23800	25000	23700	30800	16600	23700	24448.48	10.12	11111	24600	24150	23900	23450	23200	24025	23325	38	7100	500	16590	50	1	4764650	1184	14.55	0.78	12	0.75	1708.00	32047.00	65500	20230410	-62.06	21700	20240307	14.52	29000	-14.31	20240102	21700	14.52	20240307	65500	-62.06	20230410	21700	14.52	20240307	3.47	N	055490	500	37 억	481975	N	N	1	N	N
164	20240401	140438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24550	850	2	3.59	555317150	22882	79.22	23800	24650	23700	30800	16600	23700	24268.73	10.12	8123	24600	24150	23900	23450	23200	24025	23325	38	7100	500	16590	50	1	4764650	1170	14.37	0.77	12	0.48	1708.00	32047.00	65500	20230410	-62.52	21700	20240307	13.13	29000	-15.34	20240102	21700	13.13	20240307	65500	-62.52	20230410	21700	13.13	20240307	3.47	N	055490	500	37 억	481975	N	N	1	N	N
165	20240401	130438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24450	750	2	3.16	448622800	18524	64.13	23800	24550	23700	30800	16600	23700	24218.46	10.12	6682	24600	24150	23900	23450	23200	24025	23325	38	7100	500	16590	50	1	4764650	1165	14.31	0.76	12	0.39	1708.00	32047.00	65500	20230410	-62.67	21700	20240307	12.67	29000	-15.69	20240102	21700	12.67	20240307	65500	-62.67	20230410	21700	12.67	20240307	3.47	N	055490	500	37 억	481975	N	N	1	N	N
166	20240401	120442	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24400	700	2	2.95	415759750	17182	59.49	23800	24500	23700	30800	16600	23700	24197.40	10.12	6686	24600	24150	23900	23450	23200	24025	23325	38	7100	500	16590	50	1	4764650	1163	14.29	0.76	12	0.36	1708.00	32047.00	65500	20230410	-62.75	21700	20240307	12.44	29000	-15.86	20240102	21700	12.44	20240307	65500	-62.75	20230410	21700	12.44	20240307	3.47	N	055490	500	37 억	481975	N	N	1	N	N
167	20240401	110439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24250	550	2	2.32	299811600	12423	43.01	23800	24400	23700	30800	16600	23700	24133.59	10.12	4094	24600	24150	23900	23450	23200	24025	23325	38	7100	500	16590	50	1	4764650	1155	14.20	0.76	12	0.26	1708.00	32047.00	65500	20230410	-62.98	21700	20240307	11.75	29000	-16.38	20240102	21700	11.75	20240307	65500	-62.98	20230410	21700	11.75	20240307	3.47	N	055490	500	37 억	481975	N	N	1	N	N
168	20240401	100436	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24350	650	2	2.74	200355450	8337	28.86	23800	24350	23700	30800	16600	23700	24032.08	10.12	3376	24600	24150	23900	23450	23200	24025	23325	38	7100	500	16590	50	1	4764650	1160	14.26	0.76	12	0.17	1708.00	32047.00	65500	20230410	-62.82	21700	20240307	12.21	29000	-16.03	20240102	21700	12.21	20240307	65500	-62.82	20230410	21700	12.21	20240307	3.47	N	055490	500	37 억	481975	N	N	1	N	N
169	20240401	090437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24000	300	2	1.27	17927550	749	2.59	23800	24000	23750	30800	16600	23700	23935.31	10.12	-269	24600	24150	23900	23450	23200	24025	23325	38	7100	500	16590	50	1	4764650	1144	14.05	0.75	12	0.02	1708.00	32047.00	65500	20230410	-63.36	21700	20240307	10.60	29000	-17.24	20240102	21700	10.60	20240307	65500	-63.36	20230410	21700	10.60	20240307	3.47	N	055490	500	37 억	481975	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History