KissMeData/090350/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9460	50	2	0.53	669430610	70640	96.79	9420	9540	9370	12230	6590	9410	9476.65	8.44	10246	9616	9512	9416	9312	9216	9565	9365	100	2820	500	6960	10	1	20000000	1892	6.95	0.52	12	0.35	1362.00	18290.00	12730	20240214	-25.69	7410	20230727	27.67	12730	-25.69	20240214	8510	11.16	20240129	12730	-25.69	20240214	7410	27.67	20230727	3.36	N	090350	500	100 억	1687902	N	N	148	N	N
3	20240430	150740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9480	70	2	0.74	632164330	66702	91.40	9420	9540	9370	12230	6590	9410	9477.44	8.44	10967	9616	9512	9416	9312	9216	9565	9365	100	2820	500	6960	10	1	20000000	1896	6.96	0.52	12	0.33	1362.00	18290.00	12730	20240214	-25.53	7410	20230727	27.94	12730	-25.53	20240214	8510	11.40	20240129	12730	-25.53	20240214	7410	27.94	20230727	3.36	N	090350	500	100 억	1687902	N	N	704	N	N
4	20240430	140740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9510	100	2	1.06	490986880	51806	70.99	9420	9540	9370	12230	6590	9410	9477.41	8.44	13579	9616	9512	9416	9312	9216	9565	9365	100	2820	500	6960	10	1	20000000	1902	6.98	0.52	12	0.26	1362.00	18290.00	12730	20240214	-25.29	7410	20230727	28.34	12730	-25.29	20240214	8510	11.75	20240129	12730	-25.29	20240214	7410	28.34	20230727	3.36	N	090350	500	100 억	1687902	N	N	704	N	N
5	20240430	130737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9490	80	2	0.85	342241620	36165	49.55	9420	9520	9370	12230	6590	9410	9463.34	8.44	11398	9616	9512	9416	9312	9216	9565	9365	100	2820	500	6960	10	1	20000000	1898	6.97	0.52	12	0.18	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7410	28.07	20230727	3.36	N	090350	500	100 억	1687902	N	N	704	N	N
6	20240430	120739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9490	80	2	0.85	298015040	31504	43.17	9420	9520	9370	12230	6590	9410	9459.59	8.44	8480	9616	9512	9416	9312	9216	9565	9365	100	2820	500	6960	10	1	20000000	1898	6.97	0.52	12	0.16	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7410	28.07	20230727	3.36	N	090350	500	100 억	1687902	N	N	704	N	N
7	20240430	110736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9460	50	2	0.53	141028720	14958	20.50	9420	9490	9370	12230	6590	9410	9428.31	8.44	3152	9616	9512	9416	9312	9216	9565	9365	100	2820	500	6960	10	1	20000000	1892	6.95	0.52	12	0.07	1362.00	18290.00	12730	20240214	-25.69	7410	20230727	27.67	12730	-25.69	20240214	8510	11.16	20240129	12730	-25.69	20240214	7410	27.67	20230727	3.36	N	090350	500	100 억	1687902	N	N	704	N	N
8	20240430	100737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9440	30	2	0.32	76415450	8112	11.12	9420	9490	9370	12230	6590	9410	9420.05	8.44	1235	9616	9512	9416	9312	9216	9565	9365	100	2820	500	6960	10	1	20000000	1888	6.93	0.52	12	0.04	1362.00	18290.00	12730	20240214	-25.84	7410	20230727	27.40	12730	-25.84	20240214	8510	10.93	20240129	12730	-25.84	20240214	7410	27.40	20230727	3.36	N	090350	500	100 억	1687902	N	N	704	N	N
9	20240430	090747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9420	10	2	0.11	26223280	2792	3.83	9420	9440	9370	12230	6590	9410	9392.29	8.44	835	9616	9512	9416	9312	9216	9565	9365	100	2820	500	6960	10	1	20000000	1884	6.92	0.52	12	0.01	1362.00	18290.00	12730	20240214	-26.00	7410	20230727	27.13	12730	-26.00	20240214	8510	10.69	20240129	12730	-26.00	20240214	7410	27.13	20230727	3.36	N	090350	500	100 억	1687902	N	N	704	N	N
10	20240429	160726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9410	130	2	1.40	681134970	72116	157.72	9340	9520	9320	12060	6500	9280	9445.00	8.38	12399	9446	9362	9286	9202	9126	9325	9165	100	2780	500	6860	10	1	20000000	1882	6.91	0.51	12	0.36	1362.00	18290.00	12730	20240214	-26.08	7410	20230727	26.99	12730	-26.08	20240214	8510	10.58	20240129	12730	-26.08	20240214	7410	26.99	20230727	3.41	N	090350	500	100 억	1675025	N	N	704	N	N
11	20240429	150738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9430	150	2	1.62	649762650	68784	150.44	9340	9520	9320	12060	6500	9280	9446.42	8.38	13505	9446	9362	9286	9202	9126	9325	9165	100	2780	500	6860	10	1	20000000	1886	6.92	0.52	12	0.34	1362.00	18290.00	12730	20240214	-25.92	7410	20230727	27.26	12730	-25.92	20240214	8510	10.81	20240129	12730	-25.92	20240214	7410	27.26	20230727	3.41	N	090350	500	100 억	1675025	N	N	5	N	N
12	20240429	140706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9430	150	2	1.62	614875720	65080	142.34	9340	9520	9320	12060	6500	9280	9448.00	8.38	14043	9446	9362	9286	9202	9126	9325	9165	100	2780	500	6860	10	1	20000000	1886	6.92	0.52	12	0.33	1362.00	18290.00	12730	20240214	-25.92	7410	20230727	27.26	12730	-25.92	20240214	8510	10.81	20240129	12730	-25.92	20240214	7410	27.26	20230727	3.41	N	090350	500	100 억	1675025	N	N	5	N	N
13	20240429	130736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9400	120	2	1.29	559805540	59230	129.54	9340	9520	9320	12060	6500	9280	9451.39	8.38	14413	9446	9362	9286	9202	9126	9325	9165	100	2780	500	6860	10	1	20000000	1880	6.90	0.51	12	0.30	1362.00	18290.00	12730	20240214	-26.16	7410	20230727	26.86	12730	-26.16	20240214	8510	10.46	20240129	12730	-26.16	20240214	7410	26.86	20230727	3.41	N	090350	500	100 억	1675025	N	N	5	N	N
14	20240429	120736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9420	140	2	1.51	513559900	54318	118.80	9340	9520	9320	12060	6500	9280	9454.69	8.38	13705	9446	9362	9286	9202	9126	9325	9165	100	2780	500	6860	10	1	20000000	1884	6.92	0.52	12	0.27	1362.00	18290.00	12730	20240214	-26.00	7410	20230727	27.13	12730	-26.00	20240214	8510	10.69	20240129	12730	-26.00	20240214	7410	27.13	20230727	3.41	N	090350	500	100 억	1675025	N	N	5	N	N
15	20240429	110710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9460	180	2	1.94	444518640	47009	102.81	9340	9520	9320	12060	6500	9280	9456.03	8.38	12196	9446	9362	9286	9202	9126	9325	9165	100	2780	500	6860	10	1	20000000	1892	6.95	0.52	12	0.24	1362.00	18290.00	12730	20240214	-25.69	7410	20230727	27.67	12730	-25.69	20240214	8510	11.16	20240129	12730	-25.69	20240214	7410	27.67	20230727	3.41	N	090350	500	100 억	1675025	N	N	5	N	N
16	20240429	100736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9490	210	2	2.26	335944890	35539	77.73	9340	9510	9320	12060	6500	9280	9452.85	8.38	10955	9446	9362	9286	9202	9126	9325	9165	100	2780	500	6860	10	1	20000000	1898	6.97	0.52	12	0.18	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7410	28.07	20230727	3.41	N	090350	500	100 억	1675025	N	N	5	N	N
17	20240429	090737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9380	100	2	1.08	86261760	9163	20.04	9340	9480	9320	12060	6500	9280	9414.14	8.38	1050	9446	9362	9286	9202	9126	9325	9165	100	2780	500	6860	10	1	20000000	1876	6.89	0.51	12	0.05	1362.00	18290.00	12730	20240214	-26.32	7410	20230727	26.59	12730	-26.32	20240214	8510	10.22	20240129	12730	-26.32	20240214	7410	26.59	20230727	3.41	N	090350	500	100 억	1675025	N	N	5	N	N
18	20240426	160733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	-10	5	-0.11	416767920	44949	90.33	9300	9370	9210	12070	6510	9290	9271.96	8.39	-3830	9403	9346	9293	9236	9183	9375	9265	100	2780	500	6870	10	1	20000000	1856	6.81	0.51	12	0.22	1362.00	18290.00	12730	20240214	-27.10	7410	20230727	25.24	12730	-27.10	20240214	8510	9.05	20240129	12730	-27.10	20240214	7410	25.24	20230727	3.41	N	090350	500	100 억	1677940	N	N	5	N	N
19	20240426	150734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	-20	5	-0.22	390525710	42119	84.65	9300	9370	9210	12070	6510	9290	9271.96	8.39	-3068	9403	9346	9293	9236	9183	9375	9265	100	2780	500	6870	10	1	20000000	1854	6.81	0.51	12	0.21	1362.00	18290.00	12730	20240214	-27.18	7410	20230727	25.10	12730	-27.18	20240214	8510	8.93	20240129	12730	-27.18	20240214	7410	25.10	20230727	3.41	N	090350	500	100 억	1677940	N	N	0	N	N
20	20240426	140731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9260	-30	5	-0.32	327737150	35349	71.04	9300	9370	9210	12070	6510	9290	9271.47	8.39	-2883	9403	9346	9293	9236	9183	9375	9265	100	2780	500	6870	10	1	20000000	1852	6.80	0.51	12	0.18	1362.00	18290.00	12730	20240214	-27.26	7410	20230727	24.97	12730	-27.26	20240214	8510	8.81	20240129	12730	-27.26	20240214	7410	24.97	20230727	3.41	N	090350	500	100 억	1677940	N	N	0	N	N
21	20240426	130733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	-20	5	-0.22	305899420	32990	66.30	9300	9370	9210	12070	6510	9290	9272.49	8.39	-2322	9403	9346	9293	9236	9183	9375	9265	100	2780	500	6870	10	1	20000000	1854	6.81	0.51	12	0.16	1362.00	18290.00	12730	20240214	-27.18	7410	20230727	25.10	12730	-27.18	20240214	8510	8.93	20240129	12730	-27.18	20240214	7410	25.10	20230727	3.41	N	090350	500	100 억	1677940	N	N	0	N	N
22	20240426	120731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9260	-30	5	-0.32	279389010	30122	60.54	9300	9370	9210	12070	6510	9290	9275.25	8.39	-2160	9403	9346	9293	9236	9183	9375	9265	100	2780	500	6870	10	1	20000000	1852	6.80	0.51	12	0.15	1362.00	18290.00	12730	20240214	-27.26	7410	20230727	24.97	12730	-27.26	20240214	8510	8.81	20240129	12730	-27.26	20240214	7410	24.97	20230727	3.41	N	090350	500	100 억	1677940	N	N	0	N	N
23	20240426	110731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9260	-30	5	-0.32	222686720	23992	48.22	9300	9370	9210	12070	6510	9290	9281.71	8.39	-1613	9403	9346	9293	9236	9183	9375	9265	100	2780	500	6870	10	1	20000000	1852	6.80	0.51	12	0.12	1362.00	18290.00	12730	20240214	-27.26	7410	20230727	24.97	12730	-27.26	20240214	8510	8.81	20240129	12730	-27.26	20240214	7410	24.97	20230727	3.41	N	090350	500	100 억	1677940	N	N	0	N	N
24	20240426	100730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	-10	5	-0.11	183876070	19801	39.79	9300	9370	9210	12070	6510	9290	9286.20	8.39	-1	9403	9346	9293	9236	9183	9375	9265	100	2780	500	6870	10	1	20000000	1856	6.81	0.51	12	0.10	1362.00	18290.00	12730	20240214	-27.10	7410	20230727	25.24	12730	-27.10	20240214	8510	9.05	20240129	12730	-27.10	20240214	7410	25.24	20230727	3.41	N	090350	500	100 억	1677940	N	N	0	N	N
25	20240426	090735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	0	3	0.00	63156500	6815	13.70	9300	9370	9210	12070	6510	9290	9267.28	8.39	1875	9403	9346	9293	9236	9183	9375	9265	100	2780	500	6870	10	1	20000000	1858	6.82	0.51	12	0.03	1362.00	18290.00	12730	20240214	-27.02	7410	20230727	25.37	12730	-27.02	20240214	8510	9.17	20240129	12730	-27.02	20240214	7410	25.37	20230727	3.41	N	090350	500	100 억	1677940	N	N	0	N	N
26	20240425	160727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	0	3	0.00	402766830	43278	61.66	9240	9350	9240	12070	6510	9290	9306.56	8.36	5152	9443	9366	9253	9176	9063	9405	9215	100	2780	500	6870	10	1	20000000	1858	6.82	0.51	12	0.22	1362.00	18290.00	12730	20240214	-27.02	7410	20230727	25.37	12730	-27.02	20240214	8510	9.17	20240129	12730	-27.02	20240214	7410	25.37	20230727	3.40	N	090350	500	100 억	1672618	N	N	2	N	N
27	20240425	150732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9340	50	2	0.54	344111210	36958	52.65	9240	9350	9240	12070	6510	9290	9310.87	8.36	4079	9443	9366	9253	9176	9063	9405	9215	100	2780	500	6870	10	1	20000000	1868	6.86	0.51	12	0.18	1362.00	18290.00	12730	20240214	-26.63	7410	20230727	26.05	12730	-26.63	20240214	8510	9.75	20240129	12730	-26.63	20240214	7410	26.05	20230727	3.40	N	090350	500	100 억	1672618	N	N	2	N	N
28	20240425	140728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	40	2	0.43	290131960	31169	44.41	9240	9350	9240	12070	6510	9290	9308.35	8.36	4967	9443	9366	9253	9176	9063	9405	9215	100	2780	500	6870	10	1	20000000	1866	6.85	0.51	12	0.16	1362.00	18290.00	12730	20240214	-26.71	7410	20230727	25.91	12730	-26.71	20240214	8510	9.64	20240129	12730	-26.71	20240214	7410	25.91	20230727	3.40	N	090350	500	100 억	1672618	N	N	2	N	N
29	20240425	130731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9350	60	2	0.65	254408370	27339	38.95	9240	9350	9240	12070	6510	9290	9305.69	8.36	4268	9443	9366	9253	9176	9063	9405	9215	100	2780	500	6870	10	1	20000000	1870	6.86	0.51	12	0.14	1362.00	18290.00	12730	20240214	-26.55	7410	20230727	26.18	12730	-26.55	20240214	8510	9.87	20240129	12730	-26.55	20240214	7410	26.18	20230727	3.40	N	090350	500	100 억	1672618	N	N	2	N	N
30	20240425	120727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	40	2	0.43	202587750	21778	31.03	9240	9350	9240	12070	6510	9290	9302.40	8.36	3584	9443	9366	9253	9176	9063	9405	9215	100	2780	500	6870	10	1	20000000	1866	6.85	0.51	12	0.11	1362.00	18290.00	12730	20240214	-26.71	7410	20230727	25.91	12730	-26.71	20240214	8510	9.64	20240129	12730	-26.71	20240214	7410	25.91	20230727	3.40	N	090350	500	100 억	1672618	N	N	2	N	N
31	20240425	110729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9320	30	2	0.32	143077360	15399	21.94	9240	9350	9240	12070	6510	9290	9291.34	8.36	253	9443	9366	9253	9176	9063	9405	9215	100	2780	500	6870	10	1	20000000	1864	6.84	0.51	12	0.08	1362.00	18290.00	12730	20240214	-26.79	7410	20230727	25.78	12730	-26.79	20240214	8510	9.52	20240129	12730	-26.79	20240214	7410	25.78	20230727	3.40	N	090350	500	100 억	1672618	N	N	2	N	N
32	20240425	100728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	40	2	0.43	94686190	10211	14.55	9240	9340	9240	12070	6510	9290	9272.96	8.36	1362	9443	9366	9253	9176	9063	9405	9215	100	2780	500	6870	10	1	20000000	1866	6.85	0.51	12	0.05	1362.00	18290.00	12730	20240214	-26.71	7410	20230727	25.91	12730	-26.71	20240214	8510	9.64	20240129	12730	-26.71	20240214	7410	25.91	20230727	3.40	N	090350	500	100 억	1672618	N	N	2	N	N
33	20240425	090731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	0	3	0.00	13241060	1430	2.04	9240	9320	9240	12070	6510	9290	9259.48	8.36	212	9443	9366	9253	9176	9063	9405	9215	100	2780	500	6870	10	1	20000000	1858	6.82	0.51	12	0.01	1362.00	18290.00	12730	20240214	-27.02	7410	20230727	25.37	12730	-27.02	20240214	8510	9.17	20240129	12730	-27.02	20240214	7410	25.37	20230727	3.40	N	090350	500	100 억	1672618	N	N	2	N	N
34	20240424	160715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	160	2	1.75	629106280	68128	101.15	9240	9330	9140	11860	6400	9130	9234.09	8.37	-1376	9370	9250	9140	9020	8910	9310	9080	100	2730	500	6750	10	1	20000000	1858	6.82	0.51	12	0.34	1362.00	18290.00	12730	20240214	-27.02	7410	20230727	25.37	12730	-27.02	20240214	8510	9.17	20240129	12730	-27.02	20240214	7410	25.37	20230727	3.42	N	090350	500	100 억	1674130	N	N	2	N	N
35	20240424	150726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	150	2	1.64	586389780	63525	94.31	9240	9330	9140	11860	6400	9130	9230.93	8.37	-423	9370	9250	9140	9020	8910	9310	9080	100	2730	500	6750	10	1	20000000	1856	6.81	0.51	12	0.32	1362.00	18290.00	12730	20240214	-27.10	7410	20230727	25.24	12730	-27.10	20240214	8510	9.05	20240129	12730	-27.10	20240214	7410	25.24	20230727	3.42	N	090350	500	100 억	1674130	N	N	1	N	N
36	20240424	140725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9260	130	2	1.42	505080980	54750	81.28	9240	9330	9140	11860	6400	9130	9225.31	8.37	800	9370	9250	9140	9020	8910	9310	9080	100	2730	500	6750	10	1	20000000	1852	6.80	0.51	12	0.27	1362.00	18290.00	12730	20240214	-27.26	7410	20230727	24.97	12730	-27.26	20240214	8510	8.81	20240129	12730	-27.26	20240214	7410	24.97	20230727	3.42	N	090350	500	100 억	1674130	N	N	1	N	N
37	20240424	130730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9250	120	2	1.31	464428230	50357	74.76	9240	9330	9140	11860	6400	9130	9222.81	8.37	769	9370	9250	9140	9020	8910	9310	9080	100	2730	500	6750	10	1	20000000	1850	6.79	0.51	12	0.25	1362.00	18290.00	12730	20240214	-27.34	7410	20230727	24.83	12730	-27.34	20240214	8510	8.70	20240129	12730	-27.34	20240214	7410	24.83	20230727	3.42	N	090350	500	100 억	1674130	N	N	1	N	N
38	20240424	120726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9300	170	2	1.86	367802770	39913	59.26	9240	9330	9140	11860	6400	9130	9215.22	8.37	1139	9370	9250	9140	9020	8910	9310	9080	100	2730	500	6750	10	1	20000000	1860	6.83	0.51	12	0.20	1362.00	18290.00	12730	20240214	-26.94	7410	20230727	25.51	12730	-26.94	20240214	8510	9.28	20240129	12730	-26.94	20240214	7410	25.51	20230727	3.42	N	090350	500	100 억	1674130	N	N	1	N	N
39	20240424	110725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	80	2	0.88	227981800	24810	36.83	9240	9240	9140	11860	6400	9130	9189.23	8.37	1046	9370	9250	9140	9020	8910	9310	9080	100	2730	500	6750	10	1	20000000	1842	6.76	0.50	12	0.12	1362.00	18290.00	12730	20240214	-27.65	7410	20230727	24.29	12730	-27.65	20240214	8510	8.23	20240129	12730	-27.65	20240214	7410	24.29	20230727	3.42	N	090350	500	100 억	1674130	N	N	1	N	N
40	20240424	100724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	80	2	0.88	142012550	15467	22.96	9240	9240	9140	11860	6400	9130	9181.82	8.37	695	9370	9250	9140	9020	8910	9310	9080	100	2730	500	6750	10	1	20000000	1842	6.76	0.50	12	0.08	1362.00	18290.00	12730	20240214	-27.65	7410	20230727	24.29	12730	-27.65	20240214	8510	8.23	20240129	12730	-27.65	20240214	7410	24.29	20230727	3.42	N	090350	500	100 억	1674130	N	N	1	N	N
41	20240424	090726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	30	2	0.33	10636280	1154	1.71	9240	9240	9140	11860	6400	9130	9220.82	8.37	1	9370	9250	9140	9020	8910	9310	9080	100	2730	500	6750	10	1	20000000	1832	6.73	0.50	12	0.01	1362.00	18290.00	12730	20240214	-28.04	7410	20230727	23.62	12730	-28.04	20240214	8510	7.64	20240129	12730	-28.04	20240214	7410	23.62	20230727	3.42	N	090350	500	100 억	1674130	N	N	1	N	N
42	20240423	160702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	60	2	0.66	615349790	67324	125.81	9030	9260	9030	11790	6350	9070	9140.13	8.38	-1190	9270	9170	9010	8910	8750	9220	8960	100	2720	500	6710	10	1	20000000	1826	6.70	0.50	12	0.34	1362.00	18290.00	12730	20240214	-28.28	7410	20230727	23.21	12730	-28.28	20240214	8510	7.29	20240129	12730	-28.28	20240214	7410	23.21	20230727	3.50	N	090350	500	100 억	1676197	N	N	1	N	N
43	20240423	150723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	40	2	0.44	594942870	65087	121.63	9030	9260	9030	11790	6350	9070	9140.73	8.38	-1902	9270	9170	9010	8910	8750	9220	8960	100	2720	500	6710	10	1	20000000	1822	6.69	0.50	12	0.33	1362.00	18290.00	12730	20240214	-28.44	7410	20230727	22.94	12730	-28.44	20240214	8510	7.05	20240129	12730	-28.44	20240214	7410	22.94	20230727	3.50	N	090350	500	100 억	1676197	N	N	0	N	N
44	20240423	140722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	40	2	0.44	495580750	54171	101.23	9030	9260	9030	11790	6350	9070	9148.45	8.38	-3190	9270	9170	9010	8910	8750	9220	8960	100	2720	500	6710	10	1	20000000	1822	6.69	0.50	12	0.27	1362.00	18290.00	12730	20240214	-28.44	7410	20230727	22.94	12730	-28.44	20240214	8510	7.05	20240129	12730	-28.44	20240214	7410	22.94	20230727	3.50	N	090350	500	100 억	1676197	N	N	0	N	N
45	20240423	130721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	30	2	0.33	429915690	46951	87.74	9030	9260	9030	11790	6350	9070	9156.69	8.38	-4537	9270	9170	9010	8910	8750	9220	8960	100	2720	500	6710	10	1	20000000	1820	6.68	0.50	12	0.23	1362.00	18290.00	12730	20240214	-28.52	7410	20230727	22.81	12730	-28.52	20240214	8510	6.93	20240129	12730	-28.52	20240214	7410	22.81	20230727	3.50	N	090350	500	100 억	1676197	N	N	0	N	N
46	20240423	120721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	30	2	0.33	376704830	41104	76.81	9030	9260	9030	11790	6350	9070	9164.68	8.38	-4791	9270	9170	9010	8910	8750	9220	8960	100	2720	500	6710	10	1	20000000	1820	6.68	0.50	12	0.21	1362.00	18290.00	12730	20240214	-28.52	7410	20230727	22.81	12730	-28.52	20240214	8510	6.93	20240129	12730	-28.52	20240214	7410	22.81	20230727	3.50	N	090350	500	100 억	1676197	N	N	0	N	N
47	20240423	110722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	70	2	0.77	328630900	35834	66.96	9030	9260	9030	11790	6350	9070	9170.92	8.38	-3728	9270	9170	9010	8910	8750	9220	8960	100	2720	500	6710	10	1	20000000	1828	6.71	0.50	12	0.18	1362.00	18290.00	12730	20240214	-28.20	7410	20230727	23.35	12730	-28.20	20240214	8510	7.40	20240129	12730	-28.20	20240214	7410	23.35	20230727	3.50	N	090350	500	100 억	1676197	N	N	0	N	N
48	20240423	100721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	90	2	0.99	179544070	19577	36.58	9030	9260	9030	11790	6350	9070	9171.17	8.38	5623	9270	9170	9010	8910	8750	9220	8960	100	2720	500	6710	10	1	20000000	1832	6.73	0.50	12	0.10	1362.00	18290.00	12730	20240214	-28.04	7410	20230727	23.62	12730	-28.04	20240214	8510	7.64	20240129	12730	-28.04	20240214	7410	23.62	20230727	3.50	N	090350	500	100 억	1676197	N	N	0	N	N
49	20240423	090722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	70	2	0.77	22468060	2474	4.62	9030	9140	9030	11790	6350	9070	9081.67	8.38	904	9270	9170	9010	8910	8750	9220	8960	100	2720	500	6710	10	1	20000000	1828	6.71	0.50	12	0.01	1362.00	18290.00	12730	20240214	-28.20	7410	20230727	23.35	12730	-28.20	20240214	8510	7.40	20240129	12730	-28.20	20240214	7410	23.35	20230727	3.50	N	090350	500	100 억	1676197	N	N	0	N	N
50	20240422	160719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	70	2	0.78	478981650	53168	38.68	8970	9110	8850	11700	6300	9000	9008.81	8.38	1206	9413	9206	9033	8826	8653	9120	8740	100	2700	500	6660	10	1	20000000	1814	6.66	0.50	12	0.27	1362.00	18290.00	12730	20240214	-28.75	7410	20230727	22.40	12730	-28.75	20240214	8510	6.58	20240129	12730	-28.75	20240214	7410	22.40	20230727	3.55	N	090350	500	100 억	1675220	N	N	0	N	N
51	20240422	150718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	50	2	0.56	461973130	51288	37.31	8970	9110	8850	11700	6300	9000	9007.43	8.38	859	9413	9206	9033	8826	8653	9120	8740	100	2700	500	6660	10	1	20000000	1810	6.64	0.49	12	0.26	1362.00	18290.00	12730	20240214	-28.91	7410	20230727	22.13	12730	-28.91	20240214	8510	6.35	20240129	12730	-28.91	20240214	7410	22.13	20230727	3.55	N	090350	500	100 억	1675220	N	N	0	N	N
52	20240422	140718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	10	2	0.11	414867550	46063	33.51	8970	9110	8850	11700	6300	9000	9006.52	8.38	-478	9413	9206	9033	8826	8653	9120	8740	100	2700	500	6660	10	1	20000000	1802	6.62	0.49	12	0.23	1362.00	18290.00	12730	20240214	-29.22	7410	20230727	21.59	12730	-29.22	20240214	8510	5.88	20240129	12730	-29.22	20240214	7410	21.59	20230727	3.55	N	090350	500	100 억	1675220	N	N	0	N	N
53	20240422	130716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	20	2	0.22	320486640	35570	25.88	8970	9110	8850	11700	6300	9000	9010.03	8.38	-1521	9413	9206	9033	8826	8653	9120	8740	100	2700	500	6660	10	1	20000000	1804	6.62	0.49	12	0.18	1362.00	18290.00	12730	20240214	-29.14	7410	20230727	21.73	12730	-29.14	20240214	8510	5.99	20240129	12730	-29.14	20240214	7410	21.73	20230727	3.55	N	090350	500	100 억	1675220	N	N	0	N	N
54	20240422	120716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	30	2	0.33	292820910	32503	23.65	8970	9110	8850	11700	6300	9000	9009.04	8.38	-1563	9413	9206	9033	8826	8653	9120	8740	100	2700	500	6660	10	1	20000000	1806	6.63	0.49	12	0.16	1362.00	18290.00	12730	20240214	-29.07	7410	20230727	21.86	12730	-29.07	20240214	8510	6.11	20240129	12730	-29.07	20240214	7410	21.86	20230727	3.55	N	090350	500	100 억	1675220	N	N	0	N	N
55	20240422	110717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	60	2	0.67	243897050	27089	19.71	8970	9110	8850	11700	6300	9000	9003.55	8.38	-241	9413	9206	9033	8826	8653	9120	8740	100	2700	500	6660	10	1	20000000	1812	6.65	0.50	12	0.14	1362.00	18290.00	12730	20240214	-28.83	7410	20230727	22.27	12730	-28.83	20240214	8510	6.46	20240129	12730	-28.83	20240214	7410	22.27	20230727	3.55	N	090350	500	100 억	1675220	N	N	0	N	N
56	20240422	100717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	50	2	0.56	205371660	22835	16.61	8970	9110	8850	11700	6300	9000	8993.72	8.38	1755	9413	9206	9033	8826	8653	9120	8740	100	2700	500	6660	10	1	20000000	1810	6.64	0.49	12	0.11	1362.00	18290.00	12730	20240214	-28.91	7410	20230727	22.13	12730	-28.91	20240214	8510	6.35	20240129	12730	-28.91	20240214	7410	22.13	20230727	3.55	N	090350	500	100 억	1675220	N	N	0	N	N
57	20240422	090717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8990	-10	5	-0.11	97761150	10948	7.96	8970	9010	8850	11700	6300	9000	8929.59	8.38	2072	9413	9206	9033	8826	8653	9120	8740	100	2700	500	6660	10	1	20000000	1798	6.60	0.49	12	0.05	1362.00	18290.00	12730	20240214	-29.38	7410	20230727	21.32	12730	-29.38	20240214	8510	5.64	20240129	12730	-29.38	20240214	7410	21.32	20230727	3.55	N	090350	500	100 억	1675220	N	N	0	N	N
58	20240419	160646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	-240	5	-2.60	1192695830	132332	296.10	9240	9240	8860	12010	6470	9240	9013.17	8.43	-7301	9346	9292	9186	9132	9026	9320	9160	100	2770	500	6830	10	1	20000000	1800	6.61	0.49	12	0.66	1362.00	18290.00	12730	20240214	-29.30	7410	20230727	21.46	12730	-29.30	20240214	8510	5.76	20240129	12730	-29.30	20240214	7410	21.46	20230727	3.60	N	090350	500	100 억	1685207	N	N	0	N	N
59	20240419	150652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	-160	5	-1.73	970039840	107733	241.06	9240	9240	8860	12010	6470	9240	9004.07	8.43	-5041	9346	9292	9186	9132	9026	9320	9160	100	2770	500	6830	10	1	20000000	1816	6.67	0.50	12	0.54	1362.00	18290.00	12730	20240214	-28.67	7410	20230727	22.54	12730	-28.67	20240214	8510	6.70	20240129	12730	-28.67	20240214	7410	22.54	20230727	3.60	N	090350	500	100 억	1685207	N	N	0	N	N
60	20240419	140646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8960	-280	5	-3.03	842831500	93614	209.47	9240	9240	8860	12010	6470	9240	9003.22	8.43	-1387	9346	9292	9186	9132	9026	9320	9160	100	2770	500	6830	10	1	20000000	1792	6.58	0.49	12	0.47	1362.00	18290.00	12730	20240214	-29.62	7410	20230727	20.92	12730	-29.62	20240214	8510	5.29	20240129	12730	-29.62	20240214	7410	20.92	20230727	3.60	N	090350	500	100 억	1685207	N	N	0	N	N
61	20240419	130647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8990	-250	5	-2.71	721147410	80030	179.07	9240	9240	8860	12010	6470	9240	9010.91	8.43	-1970	9346	9292	9186	9132	9026	9320	9160	100	2770	500	6830	10	1	20000000	1798	6.60	0.49	12	0.40	1362.00	18290.00	12730	20240214	-29.38	7410	20230727	21.32	12730	-29.38	20240214	8510	5.64	20240129	12730	-29.38	20240214	7410	21.32	20230727	3.60	N	090350	500	100 억	1685207	N	N	0	N	N
62	20240419	120644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8940	-300	5	-3.25	605189000	67109	150.16	9240	9240	8860	12010	6470	9240	9017.94	8.43	-2004	9346	9292	9186	9132	9026	9320	9160	100	2770	500	6830	10	1	20000000	1788	6.56	0.49	12	0.34	1362.00	18290.00	12730	20240214	-29.77	7410	20230727	20.65	12730	-29.77	20240214	8510	5.05	20240129	12730	-29.77	20240214	7410	20.65	20230727	3.60	N	090350	500	100 억	1685207	N	N	0	N	N
63	20240419	110651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8960	-280	5	-3.03	446838300	49350	110.42	9240	9240	8920	12010	6470	9240	9054.41	8.43	-6578	9346	9292	9186	9132	9026	9320	9160	100	2770	500	6830	10	1	20000000	1792	6.58	0.49	12	0.25	1362.00	18290.00	12730	20240214	-29.62	7410	20230727	20.92	12730	-29.62	20240214	8510	5.29	20240129	12730	-29.62	20240214	7410	20.92	20230727	3.60	N	090350	500	100 억	1685207	N	N	0	N	N
64	20240419	100649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	-60	5	-0.65	84981010	9276	20.76	9240	9240	9110	12010	6470	9240	9161.23	8.43	-2540	9346	9292	9186	9132	9026	9320	9160	100	2770	500	6830	10	1	20000000	1836	6.74	0.50	12	0.05	1362.00	18290.00	12730	20240214	-27.89	7410	20230727	23.89	12730	-27.89	20240214	8510	7.87	20240129	12730	-27.89	20240214	7410	23.89	20230727	3.60	N	090350	500	100 억	1685207	N	N	0	N	N
65	20240419	090643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	-60	5	-0.65	14929840	1619	3.62	9240	9240	9180	12010	6470	9240	9221.44	8.43	95	9346	9292	9186	9132	9026	9320	9160	100	2770	500	6830	10	1	20000000	1836	6.74	0.50	12	0.01	1362.00	18290.00	12730	20240214	-27.89	7410	20230727	23.89	12730	-27.89	20240214	8510	7.87	20240129	12730	-27.89	20240214	7410	23.89	20230727	3.60	N	090350	500	100 억	1685207	N	N	0	N	N
66	20240418	160644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	170	2	1.87	408364990	44433	71.77	9080	9240	9080	11790	6350	9070	9190.56	8.35	14391	9303	9186	9123	9006	8943	9155	8975	100	2720	500	6710	10	1	20000000	1848	6.78	0.51	12	0.22	1362.00	18290.00	12730	20240214	-27.42	7410	20230727	24.70	12730	-27.42	20240214	8510	8.58	20240129	12730	-27.42	20240214	7410	24.70	20230727	3.55	N	090350	500	100 억	1669206	N	N	2	N	N
67	20240418	150643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	170	2	1.87	387986690	42227	68.21	9080	9240	9080	11790	6350	9070	9188.12	8.35	13809	9303	9186	9123	9006	8943	9155	8975	100	2720	500	6710	10	1	20000000	1848	6.78	0.51	12	0.21	1362.00	18290.00	12730	20240214	-27.42	7410	20230727	24.70	12730	-27.42	20240214	8510	8.58	20240129	12730	-27.42	20240214	7410	24.70	20230727	3.55	N	090350	500	100 억	1669206	N	N	2	N	N
68	20240418	140648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9230	160	2	1.76	322004340	35070	56.65	9080	9230	9080	11790	6350	9070	9181.76	8.35	13346	9303	9186	9123	9006	8943	9155	8975	100	2720	500	6710	10	1	20000000	1846	6.78	0.50	12	0.18	1362.00	18290.00	12730	20240214	-27.49	7410	20230727	24.56	12730	-27.49	20240214	8510	8.46	20240129	12730	-27.49	20240214	7410	24.56	20230727	3.55	N	090350	500	100 억	1669206	N	N	2	N	N
69	20240418	130643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	110	2	1.21	287044990	31270	50.51	9080	9220	9080	11790	6350	9070	9179.56	8.35	11672	9303	9186	9123	9006	8943	9155	8975	100	2720	500	6710	10	1	20000000	1836	6.74	0.50	12	0.16	1362.00	18290.00	12730	20240214	-27.89	7410	20230727	23.89	12730	-27.89	20240214	8510	7.87	20240129	12730	-27.89	20240214	7410	23.89	20230727	3.55	N	090350	500	100 억	1669206	N	N	2	N	N
70	20240418	120642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	130	2	1.43	271141960	29539	47.71	9080	9220	9080	11790	6350	9070	9179.12	8.35	11092	9303	9186	9123	9006	8943	9155	8975	100	2720	500	6710	10	1	20000000	1840	6.75	0.50	12	0.15	1362.00	18290.00	12730	20240214	-27.73	7410	20230727	24.16	12730	-27.73	20240214	8510	8.11	20240129	12730	-27.73	20240214	7410	24.16	20230727	3.55	N	090350	500	100 억	1669206	N	N	2	N	N
71	20240418	110643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	130	2	1.43	230189600	25087	40.52	9080	9220	9080	11790	6350	9070	9175.65	8.35	10177	9303	9186	9123	9006	8943	9155	8975	100	2720	500	6710	10	1	20000000	1840	6.75	0.50	12	0.13	1362.00	18290.00	12730	20240214	-27.73	7410	20230727	24.16	12730	-27.73	20240214	8510	8.11	20240129	12730	-27.73	20240214	7410	24.16	20230727	3.55	N	090350	500	100 억	1669206	N	N	2	N	N
72	20240418	100644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	140	2	1.54	110013180	11999	19.38	9080	9220	9080	11790	6350	9070	9168.53	8.35	3714	9303	9186	9123	9006	8943	9155	8975	100	2720	500	6710	10	1	20000000	1842	6.76	0.50	12	0.06	1362.00	18290.00	12730	20240214	-27.65	7410	20230727	24.29	12730	-27.65	20240214	8510	8.23	20240129	12730	-27.65	20240214	7410	24.29	20230727	3.55	N	090350	500	100 억	1669206	N	N	2	N	N
73	20240418	090643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	60	2	0.66	15143800	1660	2.68	9080	9140	9080	11790	6350	9070	9122.77	8.35	-604	9303	9186	9123	9006	8943	9155	8975	100	2720	500	6710	10	1	20000000	1826	6.70	0.50	12	0.01	1362.00	18290.00	12730	20240214	-28.28	7410	20230727	23.21	12730	-28.28	20240214	8510	7.29	20240129	12730	-28.28	20240214	7410	23.21	20230727	3.55	N	090350	500	100 억	1669206	N	N	2	N	N
74	20240417	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	-70	5	-0.77	559919710	61306	39.53	9140	9240	9060	11880	6400	9140	9133.27	8.35	-491	9460	9300	9200	9040	8940	9250	8990	100	2740	500	6760	10	1	20000000	1814	6.66	0.50	12	0.31	1362.00	18290.00	12730	20240214	-28.75	7410	20230727	22.40	12730	-28.75	20240214	8510	6.58	20240129	12730	-28.75	20240214	7410	22.40	20230727	3.62	N	090350	500	100 억	1669803	N	N	2	N	N
75	20240417	150649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	-20	5	-0.22	470282090	51441	33.17	9140	9240	9090	11880	6400	9140	9142.16	8.35	1133	9460	9300	9200	9040	8940	9250	8990	100	2740	500	6760	10	1	20000000	1824	6.70	0.50	12	0.26	1362.00	18290.00	12730	20240214	-28.36	7410	20230727	23.08	12730	-28.36	20240214	8510	7.17	20240129	12730	-28.36	20240214	7410	23.08	20230727	3.62	N	090350	500	100 억	1669803	N	N	4	N	N
76	20240417	140643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	0	3	0.00	397828650	43498	28.05	9140	9240	9090	11880	6400	9140	9145.91	8.35	2097	9460	9300	9200	9040	8940	9250	8990	100	2740	500	6760	10	1	20000000	1828	6.71	0.50	12	0.22	1362.00	18290.00	12730	20240214	-28.20	7410	20230727	23.35	12730	-28.20	20240214	8510	7.40	20240129	12730	-28.20	20240214	7410	23.35	20230727	3.62	N	090350	500	100 억	1669803	N	N	4	N	N
77	20240417	130646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-10	5	-0.11	311472940	34043	21.95	9140	9240	9100	11880	6400	9140	9149.40	8.35	-2453	9460	9300	9200	9040	8940	9250	8990	100	2740	500	6760	10	1	20000000	1826	6.70	0.50	12	0.17	1362.00	18290.00	12730	20240214	-28.28	7410	20230727	23.21	12730	-28.28	20240214	8510	7.29	20240129	12730	-28.28	20240214	7410	23.21	20230727	3.62	N	090350	500	100 억	1669803	N	N	4	N	N
78	20240417	120647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-10	5	-0.11	278923680	30472	19.65	9140	9240	9100	11880	6400	9140	9153.44	8.35	-1568	9460	9300	9200	9040	8940	9250	8990	100	2740	500	6760	10	1	20000000	1826	6.70	0.50	12	0.15	1362.00	18290.00	12730	20240214	-28.28	7410	20230727	23.21	12730	-28.28	20240214	8510	7.29	20240129	12730	-28.28	20240214	7410	23.21	20230727	3.62	N	090350	500	100 억	1669803	N	N	4	N	N
79	20240417	110647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	-20	5	-0.22	192000940	20943	13.50	9140	9240	9110	11880	6400	9140	9167.79	8.35	-2013	9460	9300	9200	9040	8940	9250	8990	100	2740	500	6760	10	1	20000000	1824	6.70	0.50	12	0.10	1362.00	18290.00	12730	20240214	-28.36	7410	20230727	23.08	12730	-28.36	20240214	8510	7.17	20240129	12730	-28.36	20240214	7410	23.08	20230727	3.62	N	090350	500	100 억	1669803	N	N	4	N	N
80	20240417	100643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	80	2	0.88	124210260	13532	8.73	9140	9240	9140	11880	6400	9140	9179.00	8.35	326	9460	9300	9200	9040	8940	9250	8990	100	2740	500	6760	10	1	20000000	1844	6.77	0.50	12	0.07	1362.00	18290.00	12730	20240214	-27.57	7410	20230727	24.43	12730	-27.57	20240214	8510	8.34	20240129	12730	-27.57	20240214	7410	24.43	20230727	3.62	N	090350	500	100 억	1669803	N	N	4	N	N
81	20240417	090640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	0	3	0.00	32637940	3568	2.30	9140	9180	9140	11880	6400	9140	9147.40	8.35	791	9460	9300	9200	9040	8940	9250	8990	100	2740	500	6760	10	1	20000000	1828	6.71	0.50	12	0.02	1362.00	18290.00	12730	20240214	-28.20	7410	20230727	23.35	12730	-28.20	20240214	8510	7.40	20240129	12730	-28.20	20240214	7410	23.35	20230727	3.62	N	090350	500	100 억	1669803	N	N	4	N	N
82	20240416	160644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	-220	5	-2.35	1407850670	153539	164.83	9290	9360	9100	12160	6560	9360	9169.35	8.14	41304	9513	9436	9363	9286	9213	9400	9250	100	2800	500	6920	10	1	20000000	1828	6.71	0.50	12	0.77	1362.00	18290.00	12730	20240214	-28.20	7410	20230727	23.35	12730	-28.20	20240214	8510	7.40	20240129	12730	-28.20	20240214	7410	23.35	20230727	3.63	N	090350	500	100 억	1627155	N	N	4	N	N
83	20240416	150642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	-240	5	-2.56	1322037810	144147	154.75	9290	9360	9100	12160	6560	9360	9171.46	8.14	37167	9513	9436	9363	9286	9213	9400	9250	100	2800	500	6920	10	1	20000000	1824	6.70	0.50	12	0.72	1362.00	18290.00	12730	20240214	-28.36	7410	20230727	23.08	12730	-28.36	20240214	8510	7.17	20240129	12730	-28.36	20240214	7410	23.08	20230727	3.63	N	090350	500	100 억	1627155	N	N	43	N	N
84	20240416	140641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	-200	5	-2.14	971510820	105726	113.50	9290	9360	9100	12160	6560	9360	9188.95	8.14	20733	9513	9436	9363	9286	9213	9400	9250	100	2800	500	6920	10	1	20000000	1832	6.73	0.50	12	0.53	1362.00	18290.00	12730	20240214	-28.04	7410	20230727	23.62	12730	-28.04	20240214	8510	7.64	20240129	12730	-28.04	20240214	7410	23.62	20230727	3.63	N	090350	500	100 억	1627155	N	N	43	N	N
85	20240416	130642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	-160	5	-1.71	782064600	84985	91.24	9290	9360	9130	12160	6560	9360	9202.38	8.14	18264	9513	9436	9363	9286	9213	9400	9250	100	2800	500	6920	10	1	20000000	1840	6.75	0.50	12	0.42	1362.00	18290.00	12730	20240214	-27.73	7410	20230727	24.16	12730	-27.73	20240214	8510	8.11	20240129	12730	-27.73	20240214	7410	24.16	20230727	3.63	N	090350	500	100 억	1627155	N	N	43	N	N
86	20240416	120645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	-190	5	-2.03	625767800	67940	72.94	9290	9360	9130	12160	6560	9360	9210.59	8.14	11070	9513	9436	9363	9286	9213	9400	9250	100	2800	500	6920	10	1	20000000	1834	6.73	0.50	12	0.34	1362.00	18290.00	12730	20240214	-27.97	7410	20230727	23.75	12730	-27.97	20240214	8510	7.76	20240129	12730	-27.97	20240214	7410	23.75	20230727	3.63	N	090350	500	100 억	1627155	N	N	43	N	N
87	20240416	110642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	-150	5	-1.60	502492720	54530	58.54	9290	9360	9130	12160	6560	9360	9214.98	8.14	6721	9513	9436	9363	9286	9213	9400	9250	100	2800	500	6920	10	1	20000000	1842	6.76	0.50	12	0.27	1362.00	18290.00	12730	20240214	-27.65	7410	20230727	24.29	12730	-27.65	20240214	8510	8.23	20240129	12730	-27.65	20240214	7410	24.29	20230727	3.63	N	090350	500	100 억	1627155	N	N	43	N	N
88	20240416	100634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	-150	5	-1.60	417640840	45329	48.66	9290	9360	9130	12160	6560	9360	9213.55	8.14	5176	9513	9436	9363	9286	9213	9400	9250	100	2800	500	6920	10	1	20000000	1842	6.76	0.50	12	0.23	1362.00	18290.00	12730	20240214	-27.65	7410	20230727	24.29	12730	-27.65	20240214	8510	8.23	20240129	12730	-27.65	20240214	7410	24.29	20230727	3.63	N	090350	500	100 억	1627155	N	N	43	N	N
89	20240416	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9300	-60	5	-0.64	61940740	6671	7.16	9290	9360	9280	12160	6560	9360	9285.08	8.14	-310	9513	9436	9363	9286	9213	9400	9250	100	2800	500	6920	10	1	20000000	1860	6.83	0.51	12	0.03	1362.00	18290.00	12730	20240214	-26.94	7410	20230727	25.51	12730	-26.94	20240214	8510	9.28	20240129	12730	-26.94	20240214	7410	25.51	20230727	3.63	N	090350	500	100 억	1627155	N	N	43	N	N
90	20240415	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9360	-190	5	-1.99	868869150	93065	140.99	9400	9440	9290	12410	6690	9550	9336.04	7.98	31351	9703	9626	9533	9456	9363	9665	9495	100	2860	500	7060	10	1	20000000	1872	6.87	0.51	12	0.47	1362.00	18290.00	12730	20240214	-26.47	7410	20230727	26.32	12730	-26.47	20240214	8510	9.99	20240129	12730	-26.47	20240214	7410	26.32	20230727	3.64	N	090350	500	100 억	1596410	N	N	43	N	N
91	20240415	150637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9350	-200	5	-2.09	824646850	88336	133.83	9400	9440	9290	12410	6690	9550	9335.22	7.98	28573	9703	9626	9533	9456	9363	9665	9495	100	2860	500	7060	10	1	20000000	1870	6.86	0.51	12	0.44	1362.00	18290.00	12730	20240214	-26.55	7410	20230727	26.18	12730	-26.55	20240214	8510	9.87	20240129	12730	-26.55	20240214	7410	26.18	20230727	3.64	N	090350	500	100 억	1596410	N	N	3432	N	N
92	20240415	140631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9350	-200	5	-2.09	710700140	76146	115.36	9400	9440	9290	12410	6690	9550	9333.25	7.98	20920	9703	9626	9533	9456	9363	9665	9495	100	2860	500	7060	10	1	20000000	1870	6.86	0.51	12	0.38	1362.00	18290.00	12730	20240214	-26.55	7410	20230727	26.18	12730	-26.55	20240214	8510	9.87	20240129	12730	-26.55	20240214	7410	26.18	20230727	3.64	N	090350	500	100 억	1596410	N	N	3432	N	N
93	20240415	130626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9360	-190	5	-1.99	638458290	68422	103.66	9400	9440	9290	12410	6690	9550	9331.02	7.98	17346	9703	9626	9533	9456	9363	9665	9495	100	2860	500	7060	10	1	20000000	1872	6.87	0.51	12	0.34	1362.00	18290.00	12730	20240214	-26.47	7410	20230727	26.32	12730	-26.47	20240214	8510	9.99	20240129	12730	-26.47	20240214	7410	26.32	20230727	3.64	N	090350	500	100 억	1596410	N	N	3432	N	N
94	20240415	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9320	-230	5	-2.41	561118070	60150	91.13	9400	9440	9290	12410	6690	9550	9328.46	7.98	12838	9703	9626	9533	9456	9363	9665	9495	100	2860	500	7060	10	1	20000000	1864	6.84	0.51	12	0.30	1362.00	18290.00	12730	20240214	-26.79	7410	20230727	25.78	12730	-26.79	20240214	8510	9.52	20240129	12730	-26.79	20240214	7410	25.78	20230727	3.64	N	090350	500	100 억	1596410	N	N	3432	N	N
95	20240415	110635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9310	-240	5	-2.51	472876370	50667	76.76	9400	9440	9290	12410	6690	9550	9332.81	7.98	12191	9703	9626	9533	9456	9363	9665	9495	100	2860	500	7060	10	1	20000000	1862	6.84	0.51	12	0.25	1362.00	18290.00	12730	20240214	-26.87	7410	20230727	25.64	12730	-26.87	20240214	8510	9.40	20240129	12730	-26.87	20240214	7410	25.64	20230727	3.64	N	090350	500	100 억	1596410	N	N	3432	N	N
96	20240415	100631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	-220	5	-2.30	365748910	39156	59.32	9400	9440	9300	12410	6690	9550	9340.55	7.98	11833	9703	9626	9533	9456	9363	9665	9495	100	2860	500	7060	10	1	20000000	1866	6.85	0.51	12	0.20	1362.00	18290.00	12730	20240214	-26.71	7410	20230727	25.91	12730	-26.71	20240214	8510	9.64	20240129	12730	-26.71	20240214	7410	25.91	20230727	3.64	N	090350	500	100 억	1596410	N	N	3432	N	N
97	20240415	090636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9320	-230	5	-2.41	95650420	10200	15.45	9400	9440	9310	12410	6690	9550	9376.64	7.98	1514	9703	9626	9533	9456	9363	9665	9495	100	2860	500	7060	10	1	20000000	1864	6.84	0.51	12	0.05	1362.00	18290.00	12730	20240214	-26.79	7410	20230727	25.78	12730	-26.79	20240214	8510	9.52	20240129	12730	-26.79	20240214	7410	25.78	20230727	3.64	N	090350	500	100 억	1596410	N	N	3432	N	N
98	20240412	160631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9550	30	2	0.32	627099190	65743	73.06	9520	9610	9440	12370	6670	9520	9538.66	7.99	4209	9900	9710	9610	9420	9320	9660	9370	100	2850	500	7040	10	1	20000000	1910	7.01	0.52	12	0.33	1362.00	18290.00	12730	20240214	-24.98	7410	20230727	28.88	12730	-24.98	20240214	8510	12.22	20240129	12730	-24.98	20240214	7410	28.88	20230727	3.62	N	090350	500	100 억	1597501	N	N	3432	N	N
99	20240412	150633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9530	10	2	0.11	574931040	60275	66.99	9520	9610	9440	12370	6670	9520	9538.48	7.99	167	9900	9710	9610	9420	9320	9660	9370	100	2850	500	7040	10	1	20000000	1906	7.00	0.52	12	0.30	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7410	28.61	20230727	3.62	N	090350	500	100 억	1597501	N	N	0	N	N
100	20240412	140631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9570	50	2	0.53	466686830	48950	54.40	9520	9610	9440	12370	6670	9520	9533.96	7.99	-2900	9900	9710	9610	9420	9320	9660	9370	100	2850	500	7040	10	1	20000000	1914	7.03	0.52	12	0.24	1362.00	18290.00	12730	20240214	-24.82	7410	20230727	29.15	12730	-24.82	20240214	8510	12.46	20240129	12730	-24.82	20240214	7410	29.15	20230727	3.62	N	090350	500	100 억	1597501	N	N	0	N	N
101	20240412	130625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9510	-10	5	-0.11	421340530	44207	49.13	9520	9610	9440	12370	6670	9520	9531.09	7.99	-5067	9900	9710	9610	9420	9320	9660	9370	100	2850	500	7040	10	1	20000000	1902	6.98	0.52	12	0.22	1362.00	18290.00	12730	20240214	-25.29	7410	20230727	28.34	12730	-25.29	20240214	8510	11.75	20240129	12730	-25.29	20240214	7410	28.34	20230727	3.62	N	090350	500	100 억	1597501	N	N	0	N	N
102	20240412	120631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9600	80	2	0.84	352842650	37029	41.15	9520	9610	9440	12370	6670	9520	9528.83	7.99	-5131	9900	9710	9610	9420	9320	9660	9370	100	2850	500	7040	10	1	20000000	1920	7.05	0.52	12	0.19	1362.00	18290.00	12730	20240214	-24.59	7410	20230727	29.55	12730	-24.59	20240214	8510	12.81	20240129	12730	-24.59	20240214	7410	29.55	20230727	3.62	N	090350	500	100 억	1597501	N	N	0	N	N
103	20240412	110627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9530	10	2	0.11	329327700	34571	38.42	9520	9610	9440	12370	6670	9520	9526.13	7.99	-6224	9900	9710	9610	9420	9320	9660	9370	100	2850	500	7040	10	1	20000000	1906	7.00	0.52	12	0.17	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7410	28.61	20230727	3.62	N	090350	500	100 억	1597501	N	N	0	N	N
104	20240412	100628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9560	40	2	0.42	223368820	23496	26.11	9520	9580	9440	12370	6670	9520	9506.65	7.99	-2217	9900	9710	9610	9420	9320	9660	9370	100	2850	500	7040	10	1	20000000	1912	7.02	0.52	12	0.12	1362.00	18290.00	12730	20240214	-24.90	7410	20230727	29.01	12730	-24.90	20240214	8510	12.34	20240129	12730	-24.90	20240214	7410	29.01	20230727	3.62	N	090350	500	100 억	1597501	N	N	0	N	N
105	20240412	090628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9530	10	2	0.11	33143440	3480	3.87	9520	9550	9510	12370	6670	9520	9524.03	7.99	-799	9900	9710	9610	9420	9320	9660	9370	100	2850	500	7040	10	1	20000000	1906	7.00	0.52	12	0.02	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7410	28.61	20230727	3.62	N	090350	500	100 억	1597501	N	N	0	N	N
106	20240411	160623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9520	-300	5	-3.05	850756690	88743	127.13	9750	9800	9510	12760	6880	9820	9587.06	8.02	-5936	10046	9932	9816	9702	9586	9990	9760	100	2940	500	7260	10	1	20000000	1904	6.99	0.52	12	0.44	1362.00	18290.00	12730	20240214	-25.22	7410	20230727	28.48	12730	-25.22	20240214	8510	11.87	20240129	12730	-25.22	20240214	7410	28.48	20230727	3.61	N	090350	500	100 억	1604717	N	N	3	N	N
107	20240411	150630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9540	-280	5	-2.85	722654900	75295	107.86	9750	9800	9510	12760	6880	9820	9597.65	8.02	-5033	10046	9932	9816	9702	9586	9990	9760	100	2940	500	7260	10	1	20000000	1908	7.00	0.52	12	0.38	1362.00	18290.00	12730	20240214	-25.06	7410	20230727	28.74	12730	-25.06	20240214	8510	12.10	20240129	12730	-25.06	20240214	7410	28.74	20230727	3.61	N	090350	500	100 억	1604717	N	N	3	N	N
108	20240411	140626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9590	-230	5	-2.34	537026140	55843	80.00	9750	9800	9570	12760	6880	9820	9616.71	8.02	-3498	10046	9932	9816	9702	9586	9990	9760	100	2940	500	7260	10	1	20000000	1918	7.04	0.52	12	0.28	1362.00	18290.00	12730	20240214	-24.67	7410	20230727	29.42	12730	-24.67	20240214	8510	12.69	20240129	12730	-24.67	20240214	7410	29.42	20230727	3.61	N	090350	500	100 억	1604717	N	N	3	N	N
109	20240411	130619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9640	-180	5	-1.83	382061170	39707	56.88	9750	9800	9570	12760	6880	9820	9622.01	8.02	-2008	10046	9932	9816	9702	9586	9990	9760	100	2940	500	7260	10	1	20000000	1928	7.08	0.53	12	0.20	1362.00	18290.00	12730	20240214	-24.27	7410	20230727	30.09	12730	-24.27	20240214	8510	13.28	20240129	12730	-24.27	20240214	7410	30.09	20230727	3.61	N	090350	500	100 억	1604717	N	N	3	N	N
110	20240411	120628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9680	-140	5	-1.43	318002670	33056	47.35	9750	9800	9570	12760	6880	9820	9620.12	8.02	-2711	10046	9932	9816	9702	9586	9990	9760	100	2940	500	7260	10	1	20000000	1936	7.11	0.53	12	0.17	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.61	N	090350	500	100 억	1604717	N	N	3	N	N
111	20240411	110622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9650	-170	5	-1.73	257717110	26807	38.40	9750	9800	9570	12760	6880	9820	9613.80	8.02	-1534	10046	9932	9816	9702	9586	9990	9760	100	2940	500	7260	10	1	20000000	1930	7.09	0.53	12	0.13	1362.00	18290.00	12730	20240214	-24.19	7410	20230727	30.23	12730	-24.19	20240214	8510	13.40	20240129	12730	-24.19	20240214	7410	30.23	20230727	3.61	N	090350	500	100 억	1604717	N	N	3	N	N
112	20240411	100629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9650	-170	5	-1.73	229776660	23920	34.27	9750	9800	9570	12760	6880	9820	9606.05	8.02	-1260	10046	9932	9816	9702	9586	9990	9760	100	2940	500	7260	10	1	20000000	1930	7.09	0.53	12	0.12	1362.00	18290.00	12730	20240214	-24.19	7410	20230727	30.23	12730	-24.19	20240214	8510	13.40	20240129	12730	-24.19	20240214	7410	30.23	20230727	3.61	N	090350	500	100 억	1604717	N	N	3	N	N
113	20240411	090625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9640	-180	5	-1.83	32287860	3330	4.77	9750	9800	9630	12760	6880	9820	9696.05	8.02	-2198	10046	9932	9816	9702	9586	9990	9760	100	2940	500	7260	10	1	20000000	1928	7.08	0.53	12	0.02	1362.00	18290.00	12730	20240214	-24.27	7410	20230727	30.09	12730	-24.27	20240214	8510	13.28	20240129	12730	-24.27	20240214	7410	30.09	20230727	3.61	N	090350	500	100 억	1604717	N	N	3	N	N
114	20240409	160615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9820	70	2	0.72	675254080	68933	56.24	9710	9930	9700	12670	6830	9750	9795.81	8.06	-7339	10136	9942	9806	9612	9476	9875	9545	100	2920	500	7210	10	1	20000000	1964	7.21	0.54	12	0.34	1362.00	18290.00	12730	20240214	-22.86	7410	20230727	32.52	12730	-22.86	20240214	8510	15.39	20240129	12730	-22.86	20240214	7410	32.52	20230727	3.60	N	090350	500	100 억	1612342	N	N	3	N	N
115	20240409	150620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9740	-10	5	-0.10	567029130	57899	47.24	9710	9930	9700	12670	6830	9750	9793.43	8.06	-5526	10136	9942	9806	9612	9476	9875	9545	100	2920	500	7210	10	1	20000000	1948	7.15	0.53	12	0.29	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7410	31.44	20230727	3.60	N	090350	500	100 억	1612342	N	N	0	N	N
116	20240409	140624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9740	-10	5	-0.10	417139360	42486	34.66	9710	9930	9700	12670	6830	9750	9818.30	8.06	-3136	10136	9942	9806	9612	9476	9875	9545	100	2920	500	7210	10	1	20000000	1948	7.15	0.53	12	0.21	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7410	31.44	20230727	3.60	N	090350	500	100 억	1612342	N	N	0	N	N
117	20240409	130617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9770	20	2	0.21	369642480	37617	30.69	9710	9930	9700	12670	6830	9750	9826.50	8.06	-2076	10136	9942	9806	9612	9476	9875	9545	100	2920	500	7210	10	1	20000000	1954	7.17	0.53	12	0.19	1362.00	18290.00	12730	20240214	-23.25	7410	20230727	31.85	12730	-23.25	20240214	8510	14.81	20240129	12730	-23.25	20240214	7410	31.85	20230727	3.60	N	090350	500	100 억	1612342	N	N	0	N	N
118	20240409	120620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	40	2	0.41	354697550	36085	29.44	9710	9930	9700	12670	6830	9750	9829.53	8.06	-2714	10136	9942	9806	9612	9476	9875	9545	100	2920	500	7210	10	1	20000000	1958	7.19	0.54	12	0.18	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.60	N	090350	500	100 억	1612342	N	N	0	N	N
119	20240409	110619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	40	2	0.41	304309060	30930	25.24	9710	9930	9700	12670	6830	9750	9838.68	8.06	-2321	10136	9942	9806	9612	9476	9875	9545	100	2920	500	7210	10	1	20000000	1958	7.19	0.54	12	0.15	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.60	N	090350	500	100 억	1612342	N	N	0	N	N
120	20240409	100615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9890	140	2	1.44	191859670	19452	15.87	9710	9930	9710	12670	6830	9750	9863.32	8.06	2096	10136	9942	9806	9612	9476	9875	9545	100	2920	500	7210	10	1	20000000	1978	7.26	0.54	12	0.10	1362.00	18290.00	12730	20240214	-22.31	7410	20230727	33.47	12730	-22.31	20240214	8510	16.22	20240129	12730	-22.31	20240214	7410	33.47	20230727	3.60	N	090350	500	100 억	1612342	N	N	0	N	N
121	20240409	090625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	40	2	0.41	16866380	1726	1.41	9710	9850	9710	12670	6830	9750	9772.14	8.06	-154	10136	9942	9806	9612	9476	9875	9545	100	2920	500	7210	10	1	20000000	1958	7.19	0.54	12	0.01	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.60	N	090350	500	100 억	1612342	N	N	0	N	N
122	20240408	160613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9750	-150	5	-1.52	1184247100	121223	95.70	9900	10000	9670	12870	6930	9900	9769.16	7.92	29650	10220	10060	9970	9810	9720	10015	9765	100	2970	500	7320	10	1	20000000	1950	7.16	0.53	12	0.61	1362.00	18290.00	12730	20240214	-23.41	7410	20230727	31.58	12730	-23.41	20240214	8510	14.57	20240129	12730	-23.41	20240214	7410	31.58	20230727	3.98	N	090350	500	100 억	1583474	N	N	257	N	N
123	20240408	150617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9770	-130	5	-1.31	1090845600	111641	88.13	9900	10000	9670	12870	6930	9900	9771.01	7.92	23555	10220	10060	9970	9810	9720	10015	9765	100	2970	500	7320	10	1	20000000	1954	7.17	0.53	12	0.56	1362.00	18290.00	12730	20240214	-23.25	7410	20230727	31.85	12730	-23.25	20240214	8510	14.81	20240129	12730	-23.25	20240214	7410	31.85	20230727	3.98	N	090350	500	100 억	1583474	N	N	257	N	N
124	20240408	140619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9810	-90	5	-0.91	977879100	100093	79.02	9900	10000	9670	12870	6930	9900	9769.71	7.92	17298	10220	10060	9970	9810	9720	10015	9765	100	2970	500	7320	10	1	20000000	1962	7.20	0.54	12	0.50	1362.00	18290.00	12730	20240214	-22.94	7410	20230727	32.39	12730	-22.94	20240214	8510	15.28	20240129	12730	-22.94	20240214	7410	32.39	20230727	3.98	N	090350	500	100 억	1583474	N	N	257	N	N
125	20240408	130616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9780	-120	5	-1.21	880511360	90156	71.17	9900	10000	9670	12870	6930	9900	9766.53	7.92	14618	10220	10060	9970	9810	9720	10015	9765	100	2970	500	7320	10	1	20000000	1956	7.18	0.53	12	0.45	1362.00	18290.00	12730	20240214	-23.17	7410	20230727	31.98	12730	-23.17	20240214	8510	14.92	20240129	12730	-23.17	20240214	7410	31.98	20230727	3.98	N	090350	500	100 억	1583474	N	N	257	N	N
126	20240408	120618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9770	-130	5	-1.31	759115140	77705	61.34	9900	10000	9670	12870	6930	9900	9769.19	7.92	9874	10220	10060	9970	9810	9720	10015	9765	100	2970	500	7320	10	1	20000000	1954	7.17	0.53	12	0.39	1362.00	18290.00	12730	20240214	-23.25	7410	20230727	31.85	12730	-23.25	20240214	8510	14.81	20240129	12730	-23.25	20240214	7410	31.85	20230727	3.98	N	090350	500	100 억	1583474	N	N	257	N	N
127	20240408	110620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9730	-170	5	-1.72	660296370	67562	53.34	9900	10000	9670	12870	6930	9900	9773.19	7.92	6044	10220	10060	9970	9810	9720	10015	9765	100	2970	500	7320	10	1	20000000	1946	7.14	0.53	12	0.34	1362.00	18290.00	12730	20240214	-23.57	7410	20230727	31.31	12730	-23.57	20240214	8510	14.34	20240129	12730	-23.57	20240214	7410	31.31	20230727	3.98	N	090350	500	100 억	1583474	N	N	257	N	N
128	20240408	100612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9710	-190	5	-1.92	531631140	54327	42.89	9900	10000	9670	12870	6930	9900	9785.76	7.92	2918	10220	10060	9970	9810	9720	10015	9765	100	2970	500	7320	10	1	20000000	1942	7.13	0.53	12	0.27	1362.00	18290.00	12730	20240214	-23.72	7410	20230727	31.04	12730	-23.72	20240214	8510	14.10	20240129	12730	-23.72	20240214	7410	31.04	20230727	3.98	N	090350	500	100 억	1583474	N	N	257	N	N
129	20240408	090619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9910	10	2	0.10	26914470	2715	2.14	9900	10000	9900	12870	6930	9900	9913.25	7.92	182	10220	10060	9970	9810	9720	10015	9765	100	2970	500	7320	10	1	20000000	1982	7.28	0.54	12	0.01	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	3.98	N	090350	500	100 억	1583474	N	N	257	N	N
130	20240405	160618	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9900	-180	5	-1.79	1258404300	126366	49.44	10040	10130	9880	13100	7060	10080	9958.36	8.18	-45768	10286	10182	10076	9972	9866	10235	10025	100	3020	500	7450	10	1	20000000	1980	7.27	0.54	12	0.63	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	4.00	N	090350	500	100 억	1636007	N	N	257	N	N
131	20240405	150615	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9910	-170	5	-1.69	1160643020	116491	45.57	10040	10130	9880	13100	7060	10080	9963.32	8.18	-43558	10286	10182	10076	9972	9866	10235	10025	100	3020	500	7450	10	1	20000000	1982	7.28	0.54	12	0.58	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	4.00	N	090350	500	100 억	1636007	N	N	174	N	N
132	20240405	140614	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9900	-180	5	-1.79	960962240	96324	37.68	10040	10130	9880	13100	7060	10080	9976.30	8.18	-38819	10286	10182	10076	9972	9866	10235	10025	100	3020	500	7450	10	1	20000000	1980	7.27	0.54	12	0.48	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	4.00	N	090350	500	100 억	1636007	N	N	174	N	N
133	20240405	130612	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9920	-160	5	-1.59	804213980	80507	31.50	10040	10130	9920	13100	7060	10080	9989.31	8.18	-29691	10286	10182	10076	9972	9866	10235	10025	100	3020	500	7450	10	1	20000000	1984	7.28	0.54	12	0.40	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	4.00	N	090350	500	100 억	1636007	N	N	174	N	N
134	20240405	120613	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9940	-140	5	-1.39	728890540	72932	28.53	10040	10130	9920	13100	7060	10080	9994.05	8.18	-26560	10286	10182	10076	9972	9866	10235	10025	100	3020	500	7450	10	1	20000000	1988	7.30	0.54	12	0.36	1362.00	18290.00	12730	20240214	-21.92	7410	20230727	34.14	12730	-21.92	20240214	8510	16.80	20240129	12730	-21.92	20240214	7410	34.14	20230727	4.00	N	090350	500	100 억	1636007	N	N	174	N	N
135	20240405	110618	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9940	-140	5	-1.39	640656910	64053	25.06	10040	10130	9920	13100	7060	10080	10001.92	8.18	-24032	10286	10182	10076	9972	9866	10235	10025	100	3020	500	7450	10	1	20000000	1988	7.30	0.54	12	0.32	1362.00	18290.00	12730	20240214	-21.92	7410	20230727	34.14	12730	-21.92	20240214	8510	16.80	20240129	12730	-21.92	20240214	7410	34.14	20230727	4.00	N	090350	500	100 억	1636007	N	N	174	N	N
136	20240405	100527	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10020	-60	5	-0.60	369997450	36871	14.42	10040	10130	9970	13100	7060	10080	10034.86	8.18	-10058	10286	10182	10076	9972	9866	10235	10025	100	3020	500	7450	10	1	20000000	2004	7.36	0.55	12	0.18	1362.00	18290.00	12730	20240214	-21.29	7410	20230727	35.22	12730	-21.29	20240214	8510	17.74	20240129	12730	-21.29	20240214	7410	35.22	20230727	4.00	N	090350	500	100 억	1636007	N	N	174	N	N
137	20240405	090606	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10100	20	2	0.20	48931390	4860	1.90	10040	10130	10030	13100	7060	10080	10068.06	8.18	750	10286	10182	10076	9972	9866	10235	10025	100	3020	500	7450	10	1	20000000	2020	7.42	0.55	12	0.02	1362.00	18290.00	12730	20240214	-20.66	7410	20230727	36.30	12730	-20.66	20240214	8510	18.68	20240129	12730	-20.66	20240214	7410	36.30	20230727	4.00	N	090350	500	100 억	1636007	N	N	174	N	N
138	20240404	160606	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10080	-10	5	-0.10	2530398450	251949	213.19	10060	10180	9970	13110	7070	10090	10043.22	7.73	47220	10370	10230	10010	9870	9650	10300	9940	100	3020	500	7460	10	1	20000000	2016	7.40	0.55	12	1.26	1362.00	18290.00	12730	20240214	-20.82	7410	20230727	36.03	12730	-20.82	20240214	8510	18.45	20240129	12730	-20.82	20240214	7410	36.03	20230727	4.19	N	090350	500	100 억	1546520	N	N	174	N	N
139	20240404	150604	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10100	10	2	0.10	2441233370	243115	205.71	10060	10180	9970	13110	7070	10090	10041.48	7.73	48687	10370	10230	10010	9870	9650	10300	9940	100	3020	500	7460	10	1	20000000	2020	7.42	0.55	12	1.22	1362.00	18290.00	12730	20240214	-20.66	7410	20230727	36.30	12730	-20.66	20240214	8510	18.68	20240129	12730	-20.66	20240214	7410	36.30	20230727	4.19	N	090350	500	100 억	1546520	N	N	15	N	N
140	20240404	140607	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10090	0	3	0.00	2302756110	229395	194.10	10060	10180	9970	13110	7070	10090	10038.39	7.73	53132	10370	10230	10010	9870	9650	10300	9940	100	3020	500	7460	10	1	20000000	2018	7.41	0.55	12	1.15	1362.00	18290.00	12730	20240214	-20.74	7410	20230727	36.17	12730	-20.74	20240214	8510	18.57	20240129	12730	-20.74	20240214	7410	36.17	20230727	4.19	N	090350	500	100 억	1546520	N	N	15	N	N
141	20240404	130600	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10060	-30	5	-0.30	2219379550	221115	187.10	10060	10180	9970	13110	7070	10090	10037.22	7.73	54607	10370	10230	10010	9870	9650	10300	9940	100	3020	500	7460	10	1	20000000	2012	7.39	0.55	12	1.11	1362.00	18290.00	12730	20240214	-20.97	7410	20230727	35.76	12730	-20.97	20240214	8510	18.21	20240129	12730	-20.97	20240214	7410	35.76	20230727	4.19	N	090350	500	100 억	1546520	N	N	15	N	N
142	20240404	120603	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10080	-10	5	-0.10	1545158580	153948	130.26	10060	10180	9970	13110	7070	10090	10036.89	7.73	43647	10370	10230	10010	9870	9650	10300	9940	100	3020	500	7460	10	1	20000000	2016	7.40	0.55	12	0.77	1362.00	18290.00	12730	20240214	-20.82	7410	20230727	36.03	12730	-20.82	20240214	8510	18.45	20240129	12730	-20.82	20240214	7410	36.03	20230727	4.19	N	090350	500	100 억	1546520	N	N	15	N	N
143	20240404	110605	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10080	-10	5	-0.10	1336185240	133311	112.80	10060	10140	9970	13110	7070	10090	10023.07	7.73	51894	10370	10230	10010	9870	9650	10300	9940	100	3020	500	7460	10	1	20000000	2016	7.40	0.55	12	0.67	1362.00	18290.00	12730	20240214	-20.82	7410	20230727	36.03	12730	-20.82	20240214	8510	18.45	20240129	12730	-20.82	20240214	7410	36.03	20230727	4.19	N	090350	500	100 억	1546520	N	N	15	N	N
144	20240404	100605	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10070	-20	5	-0.20	1153508900	115171	97.45	10060	10140	9970	13110	7070	10090	10015.62	7.73	58406	10370	10230	10010	9870	9650	10300	9940	100	3020	500	7460	10	1	20000000	2014	7.39	0.55	12	0.58	1362.00	18290.00	12730	20240214	-20.90	7410	20230727	35.90	12730	-20.90	20240214	8510	18.33	20240129	12730	-20.90	20240214	7410	35.90	20230727	4.19	N	090350	500	100 억	1546520	N	N	15	N	N
145	20240404	090605	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10100	10	2	0.10	27130590	2691	2.28	10060	10140	10050	13110	7070	10090	10081.97	7.73	-529	10370	10230	10010	9870	9650	10300	9940	100	3020	500	7460	10	1	20000000	2020	7.42	0.55	12	0.01	1362.00	18290.00	12730	20240214	-20.66	7410	20230727	36.30	12730	-20.66	20240214	8510	18.68	20240129	12730	-20.66	20240214	7410	36.30	20230727	4.19	N	090350	500	100 억	1546520	N	N	15	N	N
146	20240403	160605	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10090	20	2	0.20	1153492810	116115	60.70	10070	10150	9790	13090	7050	10070	9934.00	7.74	-2052	10323	10196	10103	9976	9883	10150	9930	100	3020	500	7450	10	1	20000000	2018	7.41	0.55	12	0.58	1362.00	18290.00	12730	20240214	-20.74	7410	20230727	36.17	12730	-20.74	20240214	8510	18.57	20240129	12730	-20.74	20240214	7410	36.17	20230727	4.28	N	090350	500	100 억	1547261	N	N	15	N	N
147	20240403	150603	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10070	0	3	0.00	1100647660	110873	57.96	10070	10150	9790	13090	7050	10070	9927.10	7.74	-557	10323	10196	10103	9976	9883	10150	9930	100	3020	500	7450	10	1	20000000	2014	7.39	0.55	12	0.55	1362.00	18290.00	12730	20240214	-20.90	7410	20230727	35.90	12730	-20.90	20240214	8510	18.33	20240129	12730	-20.90	20240214	7410	35.90	20230727	4.28	N	090350	500	100 억	1547261	N	N	146	N	N
148	20240403	140559	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10020	-50	5	-0.50	901476270	91091	47.62	10070	10090	9790	13090	7050	10070	9896.44	7.74	5359	10323	10196	10103	9976	9883	10150	9930	100	3020	500	7450	10	1	20000000	2004	7.36	0.55	12	0.46	1362.00	18290.00	12730	20240214	-21.29	7410	20230727	35.22	12730	-21.29	20240214	8510	17.74	20240129	12730	-21.29	20240214	7410	35.22	20230727	4.28	N	090350	500	100 억	1547261	N	N	146	N	N
149	20240403	130559	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10000	-70	5	-0.70	798235860	80783	42.23	10070	10090	9790	13090	7050	10070	9881.24	7.74	4251	10323	10196	10103	9976	9883	10150	9930	100	3020	500	7450	10	1	20000000	2000	7.34	0.55	12	0.40	1362.00	18290.00	12730	20240214	-21.45	7410	20230727	34.95	12730	-21.45	20240214	8510	17.51	20240129	12730	-21.45	20240214	7410	34.95	20230727	4.28	N	090350	500	100 억	1547261	N	N	146	N	N
150	20240403	120558	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9900	-170	5	-1.69	711670870	72101	37.69	10070	10090	9790	13090	7050	10070	9870.47	7.74	3140	10323	10196	10103	9976	9883	10150	9930	100	3020	500	7450	10	1	20000000	1980	7.27	0.54	12	0.36	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	4.28	N	090350	500	100 억	1547261	N	N	146	N	N
151	20240403	110600	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9870	-200	5	-1.99	623656070	63182	33.03	10070	10090	9790	13090	7050	10070	9870.79	7.74	576	10323	10196	10103	9976	9883	10150	9930	100	3020	500	7450	10	1	20000000	1974	7.25	0.54	12	0.32	1362.00	18290.00	12730	20240214	-22.47	7410	20230727	33.20	12730	-22.47	20240214	8510	15.98	20240129	12730	-22.47	20240214	7410	33.20	20230727	4.28	N	090350	500	100 억	1547261	N	N	146	N	N
152	20240403	100600	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9860	-210	5	-2.09	322927230	32578	17.03	10070	10090	9840	13090	7050	10070	9912.43	7.74	3787	10323	10196	10103	9976	9883	10150	9930	100	3020	500	7450	10	1	20000000	1972	7.24	0.54	12	0.16	1362.00	18290.00	12730	20240214	-22.55	7410	20230727	33.06	12730	-22.55	20240214	8510	15.86	20240129	12730	-22.55	20240214	7410	33.06	20230727	4.28	N	090350	500	100 억	1547261	N	N	146	N	N
153	20240403	090601	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9970	-100	5	-0.99	35705530	3561	1.86	10070	10090	9970	13090	7050	10070	10026.83	7.74	-1076	10323	10196	10103	9976	9883	10150	9930	100	3020	500	7450	10	1	20000000	1994	7.32	0.55	12	0.02	1362.00	18290.00	12730	20240214	-21.68	7410	20230727	34.55	12730	-21.68	20240214	8510	17.16	20240129	12730	-21.68	20240214	7410	34.55	20230727	4.28	N	090350	500	100 억	1547261	N	N	146	N	N
154	20240402	160550	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10070	-20	5	-0.20	1930738320	191030	95.37	10090	10230	10010	13110	7070	10090	10106.99	7.61	4503	10396	10242	9966	9812	9536	10320	9890	100	3020	500	7460	10	1	20000000	2014	7.39	0.55	12	0.96	1362.00	18290.00	12730	20240214	-20.90	7410	20230727	35.90	12730	-20.90	20240214	8510	18.33	20240129	12730	-20.90	20240214	7410	35.90	20230727	4.31	N	090350	500	100 억	1521751	N	N	146	N	N
155	20240402	150558	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10040	-50	5	-0.50	1823045130	180324	90.03	10090	10230	10010	13110	7070	10090	10109.83	7.61	2577	10396	10242	9966	9812	9536	10320	9890	100	3020	500	7460	10	1	20000000	2008	7.37	0.55	12	0.90	1362.00	18290.00	12730	20240214	-21.13	7410	20230727	35.49	12730	-21.13	20240214	8510	17.98	20240129	12730	-21.13	20240214	7410	35.49	20230727	4.31	N	090350	500	100 억	1521751	N	N	1241	N	N
156	20240402	140559	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10120	30	2	0.30	1353929930	133644	66.72	10090	10230	10030	13110	7070	10090	10130.87	7.61	-4714	10396	10242	9966	9812	9536	10320	9890	100	3020	500	7460	10	1	20000000	2024	7.43	0.55	12	0.67	1362.00	18290.00	12730	20240214	-20.50	7410	20230727	36.57	12730	-20.50	20240214	8510	18.92	20240129	12730	-20.50	20240214	7410	36.57	20230727	4.31	N	090350	500	100 억	1521751	N	N	1241	N	N
157	20240402	130550	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10160	70	2	0.69	1200982250	118520	59.17	10090	10230	10030	13110	7070	10090	10133.16	7.61	-5369	10396	10242	9966	9812	9536	10320	9890	100	3020	500	7460	10	1	20000000	2032	7.46	0.56	12	0.59	1362.00	18290.00	12730	20240214	-20.19	7410	20230727	37.11	12730	-20.19	20240214	8510	19.39	20240129	12730	-20.19	20240214	7410	37.11	20230727	4.31	N	090350	500	100 억	1521751	N	N	1241	N	N
158	20240402	120547	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10150	60	2	0.59	1080120800	106587	53.21	10090	10230	10030	13110	7070	10090	10133.70	7.61	-5563	10396	10242	9966	9812	9536	10320	9890	100	3020	500	7460	10	1	20000000	2030	7.45	0.55	12	0.53	1362.00	18290.00	12730	20240214	-20.27	7410	20230727	36.98	12730	-20.27	20240214	8510	19.27	20240129	12730	-20.27	20240214	7410	36.98	20230727	4.31	N	090350	500	100 억	1521751	N	N	1241	N	N
159	20240402	110552	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10110	20	2	0.20	992853880	97963	48.91	10090	10230	10030	13110	7070	10090	10134.99	7.61	-5390	10396	10242	9966	9812	9536	10320	9890	100	3020	500	7460	10	1	20000000	2022	7.42	0.55	12	0.49	1362.00	18290.00	12730	20240214	-20.58	7410	20230727	36.44	12730	-20.58	20240214	8510	18.80	20240129	12730	-20.58	20240214	7410	36.44	20230727	4.31	N	090350	500	100 억	1521751	N	N	1241	N	N
160	20240402	100552	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10150	60	2	0.59	621038480	61114	30.51	10090	10230	10030	13110	7070	10090	10161.97	7.61	-13694	10396	10242	9966	9812	9536	10320	9890	100	3020	500	7460	10	1	20000000	2030	7.45	0.55	12	0.31	1362.00	18290.00	12730	20240214	-20.27	7410	20230727	36.98	12730	-20.27	20240214	8510	19.27	20240129	12730	-20.27	20240214	7410	36.98	20230727	4.31	N	090350	500	100 억	1521751	N	N	1241	N	N
161	20240402	090553	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10140	50	2	0.50	32107270	3178	1.59	10090	10140	10070	13110	7070	10090	10102.98	7.61	-750	10396	10242	9966	9812	9536	10320	9890	100	3020	500	7460	10	1	20000000	2028	7.44	0.55	12	0.02	1362.00	18290.00	12730	20240214	-20.35	7410	20230727	36.84	12730	-20.35	20240214	8510	19.15	20240129	12730	-20.35	20240214	7410	36.84	20230727	4.31	N	090350	500	100 억	1521751	N	N	1241	N	N
162	20240401	160550	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10090	400	2	4.13	1990981140	199791	118.73	9730	10120	9690	12590	6790	9690	9965.07	7.49	-9559	10056	9872	9756	9572	9456	9815	9515	100	2900	500	7170	10	1	20000000	2018	7.41	0.55	12	1.00	1362.00	18290.00	12730	20240214	-20.74	7410	20230727	36.17	12730	-20.74	20240214	8510	18.57	20240129	12730	-20.74	20240214	7410	36.17	20230727	4.21	N	090350	500	100 억	1497436	N	N	1241	N	N
163	20240401	150552	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10110	420	2	4.33	1904387200	191219	113.64	9730	10120	9690	12590	6790	9690	9959.20	7.49	-9324	10056	9872	9756	9572	9456	9815	9515	100	2900	500	7170	10	1	20000000	2022	7.42	0.55	12	0.96	1362.00	18290.00	12730	20240214	-20.58	7410	20230727	36.44	12730	-20.58	20240214	8510	18.80	20240129	12730	-20.58	20240214	7410	36.44	20230727	4.21	N	090350	500	100 억	1497436	N	N	9186	N	N
164	20240401	140548	55	40.00	KOSPI	화학	N	N	N	Y	40	N	10060	370	2	3.82	1347607190	136041	80.85	9730	10080	9690	12590	6790	9690	9905.90	7.49	2671	10056	9872	9756	9572	9456	9815	9515	100	2900	500	7170	10	1	20000000	2012	7.39	0.55	12	0.68	1362.00	18290.00	12730	20240214	-20.97	7410	20230727	35.76	12730	-20.97	20240214	8510	18.21	20240129	12730	-20.97	20240214	7410	35.76	20230727	4.21	N	090350	500	100 억	1497436	N	N	9186	N	N
165	20240401	130546	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9960	270	2	2.79	960659180	97353	57.86	9730	9960	9690	12590	6790	9690	9867.80	7.49	8367	10056	9872	9756	9572	9456	9815	9515	100	2900	500	7170	10	1	20000000	1992	7.31	0.54	12	0.49	1362.00	18290.00	12730	20240214	-21.76	7410	20230727	34.41	12730	-21.76	20240214	8510	17.04	20240129	12730	-21.76	20240214	7410	34.41	20230727	4.21	N	090350	500	100 억	1497436	N	N	9186	N	N
166	20240401	120552	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9900	210	2	2.17	857198720	86911	51.65	9730	9960	9690	12590	6790	9690	9862.96	7.49	5975	10056	9872	9756	9572	9456	9815	9515	100	2900	500	7170	10	1	20000000	1980	7.27	0.54	12	0.43	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	4.21	N	090350	500	100 억	1497436	N	N	9186	N	N
167	20240401	110550	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9920	230	2	2.37	748128020	75884	45.10	9730	9960	9690	12590	6790	9690	9858.85	7.49	5345	10056	9872	9756	9572	9456	9815	9515	100	2900	500	7170	10	1	20000000	1984	7.28	0.54	12	0.38	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	4.21	N	090350	500	100 억	1497436	N	N	9186	N	N
168	20240401	100547	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9900	210	2	2.17	483098370	49152	29.21	9730	9940	9690	12590	6790	9690	9828.68	7.49	3351	10056	9872	9756	9572	9456	9815	9515	100	2900	500	7170	10	1	20000000	1980	7.27	0.54	12	0.25	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	4.21	N	090350	500	100 억	1497436	N	N	9186	N	N
169	20240401	090548	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9730	40	2	0.41	107806070	11070	6.58	9730	9820	9690	12590	6790	9690	9738.60	7.49	1369	10056	9872	9756	9572	9456	9815	9515	100	2900	500	7170	10	1	20000000	1946	7.14	0.53	12	0.06	1362.00	18290.00	12730	20240214	-23.57	7410	20230727	31.31	12730	-23.57	20240214	8510	14.34	20240129	12730	-23.57	20240214	7410	31.31	20230727	4.21	N	090350	500	100 억	1497436	N	N	9186	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History