KissMeData/000860/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160112	57	100.00	KOSPI		화학	N	N	N	N	N	27800	-350	5	-1.24	1065949350	37781	136.65	28150	28800	27700	36550	19750	28150	28213.98	7.00	2077	30350	29250	28700	27600	27050	28975	27325	65	8400	1000	19700	50	1	6500000	1807	10.94	0.30	12	0.58	2541.00	93917.00	30500	20240426	-8.85	18370	20240125	51.33	30500	-8.85	20240426	18370	51.33	20240125	30500	-8.85	20240426	18370	51.33	20240125	0.71	N	000860	1000	65 억	454761	N	N	0	N	N
3	20240430	150113	57	100.00	KOSPI		화학	N	N	N	N	N	28000	-150	5	-0.53	976455350	34562	125.01	28150	28800	27800	36550	19750	28150	28252.28	7.00	3577	30350	29250	28700	27600	27050	28975	27325	65	8400	1000	19700	50	1	6500000	1820	11.02	0.30	12	0.53	2541.00	93917.00	30500	20240426	-8.20	18370	20240125	52.42	30500	-8.20	20240426	18370	52.42	20240125	30500	-8.20	20240426	18370	52.42	20240125	0.71	N	000860	1000	65 억	454761	N	N	0	N	N
4	20240430	140112	57	100.00	KOSPI		화학	N	N	N	N	N	28050	-100	5	-0.36	913934450	32324	116.92	28150	28800	27800	36550	19750	28150	28274.18	7.00	3080	30350	29250	28700	27600	27050	28975	27325	65	8400	1000	19700	50	1	6500000	1823	11.04	0.30	12	0.50	2541.00	93917.00	30500	20240426	-8.03	18370	20240125	52.69	30500	-8.03	20240426	18370	52.69	20240125	30500	-8.03	20240426	18370	52.69	20240125	0.71	N	000860	1000	65 억	454761	N	N	0	N	N
5	20240430	130112	57	100.00	KOSPI		화학	N	N	N	N	N	28250	100	2	0.36	617478550	21810	78.89	28150	28800	27800	36550	19750	28150	28311.72	7.00	2419	30350	29250	28700	27600	27050	28975	27325	65	8400	1000	19700	50	1	6500000	1836	11.12	0.30	12	0.34	2541.00	93917.00	30500	20240426	-7.38	18370	20240125	53.78	30500	-7.38	20240426	18370	53.78	20240125	30500	-7.38	20240426	18370	53.78	20240125	0.71	N	000860	1000	65 억	454761	N	N	0	N	N
6	20240430	120113	57	100.00	KOSPI		화학	N	N	N	N	N	28600	450	2	1.60	336852450	11887	43.00	28150	28800	27800	36550	19750	28150	28337.89	7.00	2775	30350	29250	28700	27600	27050	28975	27325	65	8400	1000	19700	50	1	6500000	1859	11.26	0.30	12	0.18	2541.00	93917.00	30500	20240426	-6.23	18370	20240125	55.69	30500	-6.23	20240426	18370	55.69	20240125	30500	-6.23	20240426	18370	55.69	20240125	0.71	N	000860	1000	65 억	454761	N	N	0	N	N
7	20240430	110112	57	100.00	KOSPI		화학	N	N	N	N	N	28300	150	2	0.53	119548850	4225	15.28	28150	28600	27800	36550	19750	28150	28295.59	7.00	425	30350	29250	28700	27600	27050	28975	27325	65	8400	1000	19700	50	1	6500000	1840	11.14	0.30	12	0.06	2541.00	93917.00	30500	20240426	-7.21	18370	20240125	54.06	30500	-7.21	20240426	18370	54.06	20240125	30500	-7.21	20240426	18370	54.06	20240125	0.71	N	000860	1000	65 억	454761	N	N	0	N	N
8	20240430	100112	57	100.00	KOSPI		화학	N	N	N	N	N	28450	300	2	1.07	91111400	3218	11.64	28150	28600	27800	36550	19750	28150	28313.05	7.00	176	30350	29250	28700	27600	27050	28975	27325	65	8400	1000	19700	50	1	6500000	1849	11.20	0.30	12	0.05	2541.00	93917.00	30500	20240426	-6.72	18370	20240125	54.87	30500	-6.72	20240426	18370	54.87	20240125	30500	-6.72	20240426	18370	54.87	20240125	0.71	N	000860	1000	65 억	454761	N	N	0	N	N
9	20240430	090116	57	100.00	KOSPI		화학	N	N	N	N	N	28100	-50	5	-0.18	816200	29	0.10	28150	28150	28100	36550	19750	28150	28144.83	7.00	-2	30350	29250	28700	27600	27050	28975	27325	65	8400	1000	19700	50	1	6500000	1827	11.06	0.30	12	0.00	2541.00	93917.00	30500	20240426	-7.87	18370	20240125	52.97	30500	-7.87	20240426	18370	52.97	20240125	30500	-7.87	20240426	18370	52.97	20240125	0.71	N	000860	1000	65 억	454761	N	N	0	N	N
10	20240429	160112	57	100.00	KOSPI		화학	N	N	N	N	N	28150	-1650	5	-5.54	789638600	27636	40.78	29800	29800	28150	38700	20900	29800	28577.65	7.17	-10879	31266	30532	29766	29032	28266	30900	29400	65	8900	1000	20860	50	1	6500000	1830	11.08	0.30	12	0.43	2541.00	93917.00	30500	20240426	-7.70	18370	20240125	53.24	30500	-7.70	20240426	18370	53.24	20240125	30500	-7.70	20240426	18370	53.24	20240125	0.71	N	000860	1000	65 억	465976	N	N	2	N	N
11	20240429	150112	57	100.00	KOSPI		화학	N	N	N	N	N	28150	-1650	5	-5.54	707074400	24712	36.47	29800	29800	28150	38700	20900	29800	28612.59	7.17	-8751	31266	30532	29766	29032	28266	30900	29400	65	8900	1000	20860	50	1	6500000	1830	11.08	0.30	12	0.38	2541.00	93917.00	30500	20240426	-7.70	18370	20240125	53.24	30500	-7.70	20240426	18370	53.24	20240125	30500	-7.70	20240426	18370	53.24	20240125	0.71	N	000860	1000	65 억	465976	N	N	2	N	N
12	20240429	140111	57	100.00	KOSPI		화학	N	N	N	N	N	28550	-1250	5	-4.19	553793600	19303	28.48	29800	29800	28250	38700	20900	29800	28689.51	7.17	-6271	31266	30532	29766	29032	28266	30900	29400	65	8900	1000	20860	50	1	6500000	1856	11.24	0.30	12	0.30	2541.00	93917.00	30500	20240426	-6.39	18370	20240125	55.42	30500	-6.39	20240426	18370	55.42	20240125	30500	-6.39	20240426	18370	55.42	20240125	0.71	N	000860	1000	65 억	465976	N	N	2	N	N
13	20240429	130112	57	100.00	KOSPI		화학	N	N	N	N	N	28450	-1350	5	-4.53	517989150	18043	26.62	29800	29800	28250	38700	20900	29800	28708.59	7.17	-5958	31266	30532	29766	29032	28266	30900	29400	65	8900	1000	20860	50	1	6500000	1849	11.20	0.30	12	0.28	2541.00	93917.00	30500	20240426	-6.72	18370	20240125	54.87	30500	-6.72	20240426	18370	54.87	20240125	30500	-6.72	20240426	18370	54.87	20240125	0.71	N	000860	1000	65 억	465976	N	N	2	N	N
14	20240429	120112	57	100.00	KOSPI		화학	N	N	N	N	N	28250	-1550	5	-5.20	479184000	16674	24.60	29800	29800	28250	38700	20900	29800	28738.40	7.17	-5525	31266	30532	29766	29032	28266	30900	29400	65	8900	1000	20860	50	1	6500000	1836	11.12	0.30	12	0.26	2541.00	93917.00	30500	20240426	-7.38	18370	20240125	53.78	30500	-7.38	20240426	18370	53.78	20240125	30500	-7.38	20240426	18370	53.78	20240125	0.71	N	000860	1000	65 억	465976	N	N	2	N	N
15	20240429	110112	57	100.00	KOSPI		화학	N	N	N	N	N	28400	-1400	5	-4.70	352659050	12205	18.01	29800	29800	28300	38700	20900	29800	28894.64	7.17	-3624	31266	30532	29766	29032	28266	30900	29400	65	8900	1000	20860	50	1	6500000	1846	11.18	0.30	12	0.19	2541.00	93917.00	30500	20240426	-6.89	18370	20240125	54.60	30500	-6.89	20240426	18370	54.60	20240125	30500	-6.89	20240426	18370	54.60	20240125	0.71	N	000860	1000	65 억	465976	N	N	2	N	N
16	20240429	100112	57	100.00	KOSPI		화학	N	N	N	N	N	28850	-950	5	-3.19	200769550	6879	10.15	29800	29800	28800	38700	20900	29800	29185.86	7.17	-2415	31266	30532	29766	29032	28266	30900	29400	65	8900	1000	20860	50	1	6500000	1875	11.35	0.31	12	0.11	2541.00	93917.00	30500	20240426	-5.41	18370	20240125	57.05	30500	-5.41	20240426	18370	57.05	20240125	30500	-5.41	20240426	18370	57.05	20240125	0.71	N	000860	1000	65 억	465976	N	N	2	N	N
17	20240429	090112	57	100.00	KOSPI		화학	N	N	N	N	N	29800	0	3	0.00	5155400	173	0.26	29800	29800	29800	38700	20900	29800	29800.00	7.17	-25	31266	30532	29766	29032	28266	30900	29400	65	8900	1000	20860	50	1	6500000	1937	11.73	0.32	12	0.00	2541.00	93917.00	30500	20240426	-2.30	18370	20240125	62.22	30500	-2.30	20240426	18370	62.22	20240125	30500	-2.30	20240426	18370	62.22	20240125	0.71	N	000860	1000	65 억	465976	N	N	2	N	N
18	20240426	160112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	29800	900	2	3.11	2030752850	67715	190.53	29050	30500	29000	37550	20250	28900	29989.74	7.14	4111	29866	29382	28566	28082	27266	29625	28325	65	8650	1000	20230	50	1	6500000	1937	11.73	0.32	12	1.04	2541.00	93917.00	30500	20240426	-2.30	18370	20240125	62.22	30500	-2.30	20240426	18370	62.22	20240125	30500	-2.30	20240426	18370	62.22	20240125	0.73	N	000860	1000	65 억	464101	N	N	2	N	N
19	20240426	150112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	29550	650	2	2.25	1945085350	64809	182.35	29050	30500	29000	37550	20250	28900	30012.58	7.14	5584	29866	29382	28566	28082	27266	29625	28325	65	8650	1000	20230	50	1	6500000	1921	11.63	0.31	12	1.00	2541.00	93917.00	30500	20240426	-3.11	18370	20240125	60.86	30500	-3.11	20240426	18370	60.86	20240125	30500	-3.11	20240426	18370	60.86	20240125	0.73	N	000860	1000	65 억	464101	N	N	0	N	N
20	20240426	140112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	29900	1000	2	3.46	1741266850	57945	163.04	29050	30500	29000	37550	20250	28900	30050.34	7.14	6818	29866	29382	28566	28082	27266	29625	28325	65	8650	1000	20230	50	1	6500000	1944	11.77	0.32	12	0.89	2541.00	93917.00	30500	20240426	-1.97	18370	20240125	62.77	30500	-1.97	20240426	18370	62.77	20240125	30500	-1.97	20240426	18370	62.77	20240125	0.73	N	000860	1000	65 억	464101	N	N	0	N	N
21	20240426	130112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	30150	1250	2	4.33	1594416600	53058	149.29	29050	30500	29000	37550	20250	28900	30050.45	7.14	6429	29866	29382	28566	28082	27266	29625	28325	65	8650	1000	20230	50	1	6500000	1960	11.87	0.32	12	0.82	2541.00	93917.00	30500	20240426	-1.15	18370	20240125	64.13	30500	-1.15	20240426	18370	64.13	20240125	30500	-1.15	20240426	18370	64.13	20240125	0.73	N	000860	1000	65 억	464101	N	N	0	N	N
22	20240426	120112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	30100	1200	2	4.15	1521791300	50647	142.50	29050	30500	29000	37550	20250	28900	30047.02	7.14	6031	29866	29382	28566	28082	27266	29625	28325	65	8650	1000	20230	50	1	6500000	1957	11.85	0.32	12	0.78	2541.00	93917.00	30500	20240426	-1.31	18370	20240125	63.85	30500	-1.31	20240426	18370	63.85	20240125	30500	-1.31	20240426	18370	63.85	20240125	0.73	N	000860	1000	65 억	464101	N	N	0	N	N
23	20240426	110112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	30250	1350	2	4.67	1369202150	45598	128.30	29050	30500	29000	37550	20250	28900	30027.68	7.14	5321	29866	29382	28566	28082	27266	29625	28325	65	8650	1000	20230	50	1	6500000	1966	11.90	0.32	12	0.70	2541.00	93917.00	30500	20240426	-0.82	18370	20240125	64.67	30500	-0.82	20240426	18370	64.67	20240125	30500	-0.82	20240426	18370	64.67	20240125	0.73	N	000860	1000	65 억	464101	N	N	0	N	N
24	20240426	100112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	30150	1250	2	4.33	905895200	30334	85.35	29050	30350	29000	37550	20250	28900	29864.02	7.14	4259	29866	29382	28566	28082	27266	29625	28325	65	8650	1000	20230	50	1	6500000	1960	11.87	0.32	12	0.47	2541.00	93917.00	30350	20240426	-0.66	18370	20240125	64.13	30350	-0.66	20240426	18370	64.13	20240125	30350	-0.66	20240426	18370	64.13	20240125	0.73	N	000860	1000	65 억	464101	N	N	0	N	N
25	20240426	090113	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	29100	200	2	0.69	668200	23	0.06	29050	29100	29050	37550	20250	28900	29052.17	7.14	-2	29866	29382	28566	28082	27266	29625	28325	65	8650	1000	20230	50	1	6500000	1892	11.45	0.31	12	0.00	2541.00	93917.00	29700	20230421	-2.02	18370	20240125	58.41	29100	0.00	20240426	18370	58.41	20240125	29100	0.00	20240426	18370	58.41	20240125	0.73	N	000860	1000	65 억	464101	N	N	0	N	N
26	20240425	160112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	28900	1050	2	3.77	1017622750	35539	222.13	27900	29050	27750	36200	19500	27850	28633.70	6.89	14562	28350	28100	27650	27400	26950	27875	27175	65	8350	1000	19490	50	1	6500000	1879	11.37	0.31	12	0.55	2541.00	93917.00	29750	20230419	-2.86	18370	20240125	57.32	29050	-0.52	20240425	18370	57.32	20240125	29050	-0.52	20240425	18370	57.32	20240125	0.74	N	000860	1000	65 억	447742	N	N	0	N	N
27	20240425	150112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	28950	1100	2	3.95	935067400	32687	204.31	27900	29050	27750	36200	19500	27850	28606.71	6.89	14137	28350	28100	27650	27400	26950	27875	27175	65	8350	1000	19490	50	1	6500000	1882	11.39	0.31	12	0.50	2541.00	93917.00	29750	20230419	-2.69	18370	20240125	57.59	29050	-0.34	20240425	18370	57.59	20240125	29050	-0.34	20240425	18370	57.59	20240125	0.74	N	000860	1000	65 억	447742	N	N	0	N	N
28	20240425	140112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	28800	950	2	3.41	737558800	25847	161.55	27900	28950	27750	36200	19500	27850	28535.57	6.89	11220	28350	28100	27650	27400	26950	27875	27175	65	8350	1000	19490	50	1	6500000	1872	11.33	0.31	12	0.40	2541.00	93917.00	29750	20230419	-3.19	18370	20240125	56.78	28950	-0.52	20240425	18370	56.78	20240125	28950	-0.52	20240425	18370	56.78	20240125	0.74	N	000860	1000	65 억	447742	N	N	0	N	N
29	20240425	130112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	28750	900	2	3.23	668219700	23431	146.45	27900	28950	27750	36200	19500	27850	28518.62	6.89	10809	28350	28100	27650	27400	26950	27875	27175	65	8350	1000	19490	50	1	6500000	1869	11.31	0.31	12	0.36	2541.00	93917.00	29750	20230419	-3.36	18370	20240125	56.51	28950	-0.69	20240425	18370	56.51	20240125	28950	-0.69	20240425	18370	56.51	20240125	0.74	N	000860	1000	65 억	447742	N	N	0	N	N
30	20240425	120112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	28850	1000	2	3.59	623778100	21887	136.80	27900	28950	27750	36200	19500	27850	28499.94	6.89	10366	28350	28100	27650	27400	26950	27875	27175	65	8350	1000	19490	50	1	6500000	1875	11.35	0.31	12	0.34	2541.00	93917.00	29750	20230419	-3.03	18370	20240125	57.05	28950	-0.35	20240425	18370	57.05	20240125	28950	-0.35	20240425	18370	57.05	20240125	0.74	N	000860	1000	65 억	447742	N	N	0	N	N
31	20240425	110111	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	28800	950	2	3.41	512480100	18025	112.66	27900	28800	27750	36200	19500	27850	28431.63	6.89	8824	28350	28100	27650	27400	26950	27875	27175	65	8350	1000	19490	50	1	6500000	1872	11.33	0.31	12	0.28	2541.00	93917.00	29750	20230419	-3.19	18370	20240125	56.78	28800	0.00	20240425	18370	56.78	20240125	28800	0.00	20240425	18370	56.78	20240125	0.74	N	000860	1000	65 억	447742	N	N	0	N	N
32	20240425	100112	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	28600	750	2	2.69	351025450	12392	77.45	27900	28650	27750	36200	19500	27850	28326.78	6.89	6662	28350	28100	27650	27400	26950	27875	27175	65	8350	1000	19490	50	1	6500000	1859	11.26	0.30	12	0.19	2541.00	93917.00	29750	20230419	-3.87	18370	20240125	55.69	28650	-0.17	20240425	18370	55.69	20240125	28650	-0.17	20240425	18370	55.69	20240125	0.74	N	000860	1000	65 억	447742	N	N	0	N	N
33	20240425	090112	57	100.00	KOSPI		화학	N	N	N	N	N	27800	-50	5	-0.18	5049700	181	1.13	27900	27900	27800	36200	19500	27850	27898.90	6.89	-4	28350	28100	27650	27400	26950	27875	27175	65	8350	1000	19490	50	1	6500000	1807	10.94	0.30	12	0.00	2541.00	93917.00	29750	20230419	-6.55	18370	20240125	51.33	28200	-1.42	20240408	18370	51.33	20240125	28200	-1.42	20240408	18370	51.33	20240125	0.74	N	000860	1000	65 억	447742	N	N	0	N	N
34	20240424	160112	57	100.00	KOSPI		화학	N	N	N	N	N	27850	100	2	0.36	442409000	15999	100.06	27900	27900	27200	36050	19450	27750	27652.29	6.92	-1189	28316	28032	27566	27282	26816	28175	27425	65	8300	1000	19420	50	1	6500000	1810	10.96	0.30	12	0.25	2541.00	93917.00	29750	20230419	-6.39	18370	20240125	51.61	28200	-1.24	20240408	18370	51.61	20240125	29000	-3.97	20230424	18370	51.61	20240125	0.72	N	000860	1000	65 억	449874	N	N	0	N	N
35	20240424	150111	57	100.00	KOSPI		화학	N	N	N	N	N	27850	100	2	0.36	405192900	14659	91.68	27900	27900	27200	36050	19450	27750	27641.24	6.92	-1116	28316	28032	27566	27282	26816	28175	27425	65	8300	1000	19420	50	1	6500000	1810	10.96	0.30	12	0.23	2541.00	93917.00	29750	20230419	-6.39	18370	20240125	51.61	28200	-1.24	20240408	18370	51.61	20240125	29000	-3.97	20230424	18370	51.61	20240125	0.72	N	000860	1000	65 억	449874	N	N	0	N	N
36	20240424	140112	57	100.00	KOSPI		화학	N	N	N	N	N	27850	100	2	0.36	326226050	11820	73.92	27900	27900	27200	36050	19450	27750	27599.50	6.92	521	28316	28032	27566	27282	26816	28175	27425	65	8300	1000	19420	50	1	6500000	1810	10.96	0.30	12	0.18	2541.00	93917.00	29750	20230419	-6.39	18370	20240125	51.61	28200	-1.24	20240408	18370	51.61	20240125	29000	-3.97	20230424	18370	51.61	20240125	0.72	N	000860	1000	65 억	449874	N	N	0	N	N
37	20240424	130112	57	100.00	KOSPI		화학	N	N	N	N	N	27750	0	3	0.00	245181400	8898	55.65	27900	27900	27200	36050	19450	27750	27554.66	6.92	538	28316	28032	27566	27282	26816	28175	27425	65	8300	1000	19420	50	1	6500000	1804	10.92	0.30	12	0.14	2541.00	93917.00	29750	20230419	-6.72	18370	20240125	51.06	28200	-1.60	20240408	18370	51.06	20240125	29000	-4.31	20230424	18370	51.06	20240125	0.72	N	000860	1000	65 억	449874	N	N	0	N	N
38	20240424	120112	57	100.00	KOSPI		화학	N	N	N	N	N	27750	0	3	0.00	234555900	8515	53.25	27900	27900	27200	36050	19450	27750	27546.20	6.92	392	28316	28032	27566	27282	26816	28175	27425	65	8300	1000	19420	50	1	6500000	1804	10.92	0.30	12	0.13	2541.00	93917.00	29750	20230419	-6.72	18370	20240125	51.06	28200	-1.60	20240408	18370	51.06	20240125	29000	-4.31	20230424	18370	51.06	20240125	0.72	N	000860	1000	65 억	449874	N	N	0	N	N
39	20240424	110112	57	100.00	KOSPI		화학	N	N	N	N	N	27450	-300	5	-1.08	219722000	7976	49.88	27900	27900	27200	36050	19450	27750	27547.89	6.92	280	28316	28032	27566	27282	26816	28175	27425	65	8300	1000	19420	50	1	6500000	1784	10.80	0.29	12	0.12	2541.00	93917.00	29750	20230419	-7.73	18370	20240125	49.43	28200	-2.66	20240408	18370	49.43	20240125	29000	-5.34	20230424	18370	49.43	20240125	0.72	N	000860	1000	65 억	449874	N	N	0	N	N
40	20240424	100112	57	100.00	KOSPI		화학	N	N	N	N	N	27500	-250	5	-0.90	132770150	4817	30.13	27900	27900	27200	36050	19450	27750	27562.83	6.92	-237	28316	28032	27566	27282	26816	28175	27425	65	8300	1000	19420	50	1	6500000	1788	10.82	0.29	12	0.07	2541.00	93917.00	29750	20230419	-7.56	18370	20240125	49.70	28200	-2.48	20240408	18370	49.70	20240125	29000	-5.17	20230424	18370	49.70	20240125	0.72	N	000860	1000	65 억	449874	N	N	0	N	N
41	20240424	090112	57	100.00	KOSPI		화학	N	N	N	N	N	27900	150	2	0.54	8100400	291	1.82	27900	27900	27700	36050	19450	27750	27836.43	6.92	-159	28316	28032	27566	27282	26816	28175	27425	65	8300	1000	19420	50	1	6500000	1814	10.98	0.30	12	0.00	2541.00	93917.00	29750	20230419	-6.22	18370	20240125	51.88	28200	-1.06	20240408	18370	51.88	20240125	29000	-3.79	20230424	18370	51.88	20240125	0.72	N	000860	1000	65 억	449874	N	N	0	N	N
42	20240423	160110	57	100.00	KOSPI		화학	N	N	N	N	N	27750	350	2	1.28	441025600	15979	99.63	27650	27850	27100	35600	19200	27400	27600.32	6.91	1657	28000	27700	27150	26850	26300	27850	27000	65	8200	1000	19180	50	1	6500000	1804	10.92	0.30	12	0.25	2541.00	93917.00	29750	20230419	-6.72	18370	20240125	51.06	28200	-1.60	20240408	18370	51.06	20240125	29000	-4.31	20230424	18370	51.06	20240125	0.73	N	000860	1000	65 억	449181	N	N	0	N	N
43	20240423	150112	57	100.00	KOSPI		화학	N	N	N	N	N	27750	350	2	1.28	409164100	14828	92.45	27650	27850	27100	35600	19200	27400	27594.02	6.91	1758	28000	27700	27150	26850	26300	27850	27000	65	8200	1000	19180	50	1	6500000	1804	10.92	0.30	12	0.23	2541.00	93917.00	29750	20230419	-6.72	18370	20240125	51.06	28200	-1.60	20240408	18370	51.06	20240125	29000	-4.31	20230424	18370	51.06	20240125	0.73	N	000860	1000	65 억	449181	N	N	0	N	N
44	20240423	140112	57	100.00	KOSPI		화학	N	N	N	N	N	27650	250	2	0.91	277731350	10087	62.89	27650	27700	27100	35600	19200	27400	27533.59	6.91	998	28000	27700	27150	26850	26300	27850	27000	65	8200	1000	19180	50	1	6500000	1797	10.88	0.29	12	0.16	2541.00	93917.00	29750	20230419	-7.06	18370	20240125	50.52	28200	-1.95	20240408	18370	50.52	20240125	29000	-4.66	20230424	18370	50.52	20240125	0.73	N	000860	1000	65 억	449181	N	N	0	N	N
45	20240423	130111	57	100.00	KOSPI		화학	N	N	N	N	N	27700	300	2	1.09	259464100	9427	58.78	27650	27700	27100	35600	19200	27400	27523.51	6.91	921	28000	27700	27150	26850	26300	27850	27000	65	8200	1000	19180	50	1	6500000	1801	10.90	0.29	12	0.15	2541.00	93917.00	29750	20230419	-6.89	18370	20240125	50.79	28200	-1.77	20240408	18370	50.79	20240125	29000	-4.48	20230424	18370	50.79	20240125	0.73	N	000860	1000	65 억	449181	N	N	0	N	N
46	20240423	120112	57	100.00	KOSPI		화학	N	N	N	N	N	27550	150	2	0.55	224729150	8167	50.92	27650	27650	27100	35600	19200	27400	27516.73	6.91	845	28000	27700	27150	26850	26300	27850	27000	65	8200	1000	19180	50	1	6500000	1791	10.84	0.29	12	0.13	2541.00	93917.00	29750	20230419	-7.39	18370	20240125	49.97	28200	-2.30	20240408	18370	49.97	20240125	29000	-5.00	20230424	18370	49.97	20240125	0.73	N	000860	1000	65 억	449181	N	N	0	N	N
47	20240423	110112	57	100.00	KOSPI		화학	N	N	N	N	N	27600	200	2	0.73	140224500	5101	31.80	27650	27650	27100	35600	19200	27400	27489.61	6.91	284	28000	27700	27150	26850	26300	27850	27000	65	8200	1000	19180	50	1	6500000	1794	10.86	0.29	12	0.08	2541.00	93917.00	29750	20230419	-7.23	18370	20240125	50.24	28200	-2.13	20240408	18370	50.24	20240125	29000	-4.83	20230424	18370	50.24	20240125	0.73	N	000860	1000	65 억	449181	N	N	0	N	N
48	20240423	100113	57	100.00	KOSPI		화학	N	N	N	N	N	27500	100	2	0.36	79136250	2886	17.99	27650	27650	27100	35600	19200	27400	27420.74	6.91	252	28000	27700	27150	26850	26300	27850	27000	65	8200	1000	19180	50	1	6500000	1788	10.82	0.29	12	0.04	2541.00	93917.00	29750	20230419	-7.56	18370	20240125	49.70	28200	-2.48	20240408	18370	49.70	20240125	29000	-5.17	20230424	18370	49.70	20240125	0.73	N	000860	1000	65 억	449181	N	N	0	N	N
49	20240423	090112	57	100.00	KOSPI		화학	N	N	N	N	N	27200	-200	5	-0.73	5833550	212	1.32	27650	27650	27100	35600	19200	27400	27516.75	6.91	-72	28000	27700	27150	26850	26300	27850	27000	65	8200	1000	19180	50	1	6500000	1768	10.70	0.29	12	0.00	2541.00	93917.00	29750	20230419	-8.57	18370	20240125	48.07	28200	-3.55	20240408	18370	48.07	20240125	29000	-6.21	20230424	18370	48.07	20240125	0.73	N	000860	1000	65 억	449181	N	N	0	N	N
50	20240422	160112	57	100.00	KOSPI		화학	N	N	N	N	N	27400	700	2	2.62	434927550	16037	93.57	27000	27450	26600	34700	18700	26700	27120.06	6.95	-1782	27500	27100	26500	26100	25500	26800	25800	65	8000	1000	18690	50	1	6500000	1781	10.78	0.29	12	0.25	2541.00	93917.00	29750	20230419	-7.90	18370	20240125	49.16	28200	-2.84	20240408	18370	49.16	20240125	29000	-5.52	20230424	18370	49.16	20240125	0.75	N	000860	1000	65 억	451651	N	N	0	N	N
51	20240422	150112	57	100.00	KOSPI		화학	N	N	N	N	N	27200	500	2	1.87	407934000	15051	87.82	27000	27400	26600	34700	18700	26700	27103.45	6.95	-1473	27500	27100	26500	26100	25500	26800	25800	65	8000	1000	18690	50	1	6500000	1768	10.70	0.29	12	0.23	2541.00	93917.00	29750	20230419	-8.57	18370	20240125	48.07	28200	-3.55	20240408	18370	48.07	20240125	29000	-6.21	20230424	18370	48.07	20240125	0.75	N	000860	1000	65 억	451651	N	N	0	N	N
52	20240422	140112	57	100.00	KOSPI		화학	N	N	N	N	N	27200	500	2	1.87	305136300	11284	65.84	27000	27250	26600	34700	18700	26700	27041.50	6.95	-665	27500	27100	26500	26100	25500	26800	25800	65	8000	1000	18690	50	1	6500000	1768	10.70	0.29	12	0.17	2541.00	93917.00	29750	20230419	-8.57	18370	20240125	48.07	28200	-3.55	20240408	18370	48.07	20240125	29000	-6.21	20230424	18370	48.07	20240125	0.75	N	000860	1000	65 억	451651	N	N	0	N	N
53	20240422	130111	57	100.00	KOSPI		화학	N	N	N	N	N	27000	300	2	1.12	203585850	7544	44.02	27000	27250	26600	34700	18700	26700	26986.46	6.95	355	27500	27100	26500	26100	25500	26800	25800	65	8000	1000	18690	50	1	6500000	1755	10.63	0.29	12	0.12	2541.00	93917.00	29750	20230419	-9.24	18370	20240125	46.98	28200	-4.26	20240408	18370	46.98	20240125	29000	-6.90	20230424	18370	46.98	20240125	0.75	N	000860	1000	65 억	451651	N	N	0	N	N
54	20240422	120111	57	100.00	KOSPI		화학	N	N	N	N	N	26900	200	2	0.75	178920350	6628	38.67	27000	27250	26600	34700	18700	26700	26994.62	6.95	-232	27500	27100	26500	26100	25500	26800	25800	65	8000	1000	18690	50	1	6500000	1749	10.59	0.29	12	0.10	2541.00	93917.00	29750	20230419	-9.58	18370	20240125	46.43	28200	-4.61	20240408	18370	46.43	20240125	29000	-7.24	20230424	18370	46.43	20240125	0.75	N	000860	1000	65 억	451651	N	N	0	N	N
55	20240422	110111	57	100.00	KOSPI		화학	N	N	N	N	N	27100	400	2	1.50	74962150	2783	16.24	27000	27100	26600	34700	18700	26700	26935.73	6.95	-197	27500	27100	26500	26100	25500	26800	25800	65	8000	1000	18690	50	1	6500000	1762	10.67	0.29	12	0.04	2541.00	93917.00	29750	20230419	-8.91	18370	20240125	47.52	28200	-3.90	20240408	18370	47.52	20240125	29000	-6.55	20230424	18370	47.52	20240125	0.75	N	000860	1000	65 억	451651	N	N	0	N	N
56	20240422	100112	57	100.00	KOSPI		화학	N	N	N	N	N	27000	300	2	1.12	57595400	2139	12.48	27000	27100	26600	34700	18700	26700	26926.32	6.95	-509	27500	27100	26500	26100	25500	26800	25800	65	8000	1000	18690	50	1	6500000	1755	10.63	0.29	12	0.03	2541.00	93917.00	29750	20230419	-9.24	18370	20240125	46.98	28200	-4.26	20240408	18370	46.98	20240125	29000	-6.90	20230424	18370	46.98	20240125	0.75	N	000860	1000	65 억	451651	N	N	0	N	N
57	20240422	090112	57	100.00	KOSPI		화학	N	N	N	N	N	27000	300	2	1.12	3969000	147	0.86	27000	27000	27000	34700	18700	26700	27000.00	6.95	-20	27500	27100	26500	26100	25500	26800	25800	65	8000	1000	18690	50	1	6500000	1755	10.63	0.29	12	0.00	2541.00	93917.00	29750	20230419	-9.24	18370	20240125	46.98	28200	-4.26	20240408	18370	46.98	20240125	29000	-6.90	20230424	18370	46.98	20240125	0.75	N	000860	1000	65 억	451651	N	N	0	N	N
58	20240419	160111	57	100.00	KOSPI		화학	N	N	N	N	N	26700	50	2	0.19	450728750	17139	171.30	26750	26900	25900	34600	18700	26650	26298.22	6.93	1936	27416	27032	26266	25882	25116	27225	26075	65	7950	1000	18650	50	1	6500000	1736	10.51	0.28	12	0.26	2541.00	93917.00	29750	20230419	-10.25	18370	20240125	45.35	28200	-5.32	20240408	18370	45.35	20240125	29750	-10.25	20230419	18370	45.35	20240125	0.77	N	000860	1000	65 억	450734	N	N	0	N	N
59	20240419	150110	57	100.00	KOSPI		화학	N	N	N	N	N	26900	250	2	0.94	410418450	15633	156.25	26750	26900	25900	34600	18700	26650	26253.09	6.93	2802	27416	27032	26266	25882	25116	27225	26075	65	7950	1000	18650	50	1	6500000	1749	10.59	0.29	12	0.24	2541.00	93917.00	29750	20230419	-9.58	18370	20240125	46.43	28200	-4.61	20240408	18370	46.43	20240125	29750	-9.58	20230419	18370	46.43	20240125	0.77	N	000860	1000	65 억	450734	N	N	0	N	N
60	20240419	140111	57	100.00	KOSPI		화학	N	N	N	N	N	26700	50	2	0.19	307714950	11773	117.67	26750	26750	25900	34600	18700	26650	26136.91	6.93	1927	27416	27032	26266	25882	25116	27225	26075	65	7950	1000	18650	50	1	6500000	1736	10.51	0.28	12	0.18	2541.00	93917.00	29750	20230419	-10.25	18370	20240125	45.35	28200	-5.32	20240408	18370	45.35	20240125	29750	-10.25	20230419	18370	45.35	20240125	0.77	N	000860	1000	65 억	450734	N	N	0	N	N
61	20240419	130111	57	100.00	KOSPI		화학	N	N	N	N	N	26250	-400	5	-1.50	259377350	9957	99.52	26750	26750	25900	34600	18700	26650	26049.15	6.93	679	27416	27032	26266	25882	25116	27225	26075	65	7950	1000	18650	50	1	6500000	1706	10.33	0.28	12	0.15	2541.00	93917.00	29750	20230419	-11.76	18370	20240125	42.90	28200	-6.91	20240408	18370	42.90	20240125	29750	-11.76	20230419	18370	42.90	20240125	0.77	N	000860	1000	65 억	450734	N	N	0	N	N
62	20240419	120110	57	100.00	KOSPI		화학	N	N	N	N	N	26100	-550	5	-2.06	242375500	9307	93.02	26750	26750	25900	34600	18700	26650	26041.63	6.93	48	27416	27032	26266	25882	25116	27225	26075	65	7950	1000	18650	50	1	6500000	1697	10.27	0.28	12	0.14	2541.00	93917.00	29750	20230419	-12.27	18370	20240125	42.08	28200	-7.45	20240408	18370	42.08	20240125	29750	-12.27	20230419	18370	42.08	20240125	0.77	N	000860	1000	65 억	450734	N	N	0	N	N
63	20240419	110111	57	100.00	KOSPI		화학	N	N	N	N	N	26050	-600	5	-2.25	121888350	4671	46.69	26750	26750	25900	34600	18700	26650	26093.51	6.93	-217	27416	27032	26266	25882	25116	27225	26075	65	7950	1000	18650	50	1	6500000	1693	10.25	0.28	12	0.07	2541.00	93917.00	29750	20230419	-12.44	18370	20240125	41.81	28200	-7.62	20240408	18370	41.81	20240125	29750	-12.44	20230419	18370	41.81	20240125	0.77	N	000860	1000	65 억	450734	N	N	0	N	N
64	20240419	100111	57	100.00	KOSPI		화학	N	N	N	N	N	26150	-500	5	-1.88	52294900	1998	19.97	26750	26750	25900	34600	18700	26650	26171.23	6.93	-29	27416	27032	26266	25882	25116	27225	26075	65	7950	1000	18650	50	1	6500000	1700	10.29	0.28	12	0.03	2541.00	93917.00	29750	20230419	-12.10	18370	20240125	42.35	28200	-7.27	20240408	18370	42.35	20240125	29750	-12.10	20230419	18370	42.35	20240125	0.77	N	000860	1000	65 억	450734	N	N	0	N	N
65	20240419	090111	57	100.00	KOSPI		화학	N	N	N	N	N	26250	-400	5	-1.50	1893000	71	0.71	26750	26750	26250	34600	18700	26650	26663.93	6.93	-5	27416	27032	26266	25882	25116	27225	26075	65	7950	1000	18650	50	1	6500000	1706	10.33	0.28	12	0.00	2541.00	93917.00	29750	20230419	-11.76	18370	20240125	42.90	28200	-6.91	20240408	18370	42.90	20240125	29750	-11.76	20230419	18370	42.90	20240125	0.77	N	000860	1000	65 억	450734	N	N	0	N	N
66	20240418	160111	57	100.00	KOSPI		화학	N	N	N	N	N	26650	700	2	2.70	261085600	10005	82.07	25950	26650	25500	33700	18200	25950	26095.51	6.94	-575	26450	26200	25750	25500	25050	26325	25625	65	7750	1000	18160	50	1	6500000	1732	10.49	0.28	12	0.15	2541.00	93917.00	29750	20230419	-10.42	18370	20240125	45.07	28200	-5.50	20240408	18370	45.07	20240125	29750	-10.42	20230419	18370	45.07	20240125	0.77	N	000860	1000	65 억	450897	N	N	3	N	N
67	20240418	150111	57	100.00	KOSPI		화학	N	N	N	N	N	26450	500	2	1.93	245815550	9431	77.36	25950	26600	25500	33700	18200	25950	26064.63	6.94	-321	26450	26200	25750	25500	25050	26325	25625	65	7750	1000	18160	50	1	6500000	1719	10.41	0.28	12	0.15	2541.00	93917.00	29750	20230419	-11.09	18370	20240125	43.98	28200	-6.21	20240408	18370	43.98	20240125	29750	-11.09	20230419	18370	43.98	20240125	0.77	N	000860	1000	65 억	450897	N	N	3	N	N
68	20240418	140111	57	100.00	KOSPI		화학	N	N	N	N	N	26450	500	2	1.93	195252300	7519	61.68	25950	26450	25500	33700	18200	25950	25967.85	6.94	384	26450	26200	25750	25500	25050	26325	25625	65	7750	1000	18160	50	1	6500000	1719	10.41	0.28	12	0.12	2541.00	93917.00	29750	20230419	-11.09	18370	20240125	43.98	28200	-6.21	20240408	18370	43.98	20240125	29750	-11.09	20230419	18370	43.98	20240125	0.77	N	000860	1000	65 억	450897	N	N	3	N	N
69	20240418	130111	57	100.00	KOSPI		화학	N	N	N	N	N	26350	400	2	1.54	176277750	6798	55.76	25950	26400	25500	33700	18200	25950	25930.83	6.94	863	26450	26200	25750	25500	25050	26325	25625	65	7750	1000	18160	50	1	6500000	1713	10.37	0.28	12	0.10	2541.00	93917.00	29750	20230419	-11.43	18370	20240125	43.44	28200	-6.56	20240408	18370	43.44	20240125	29750	-11.43	20230419	18370	43.44	20240125	0.77	N	000860	1000	65 억	450897	N	N	3	N	N
70	20240418	120111	57	100.00	KOSPI		화학	N	N	N	N	N	26200	250	2	0.96	153071500	5915	48.52	25950	26300	25500	33700	18200	25950	25878.53	6.94	777	26450	26200	25750	25500	25050	26325	25625	65	7750	1000	18160	50	1	6500000	1703	10.31	0.28	12	0.09	2541.00	93917.00	29750	20230419	-11.93	18370	20240125	42.62	28200	-7.09	20240408	18370	42.62	20240125	29750	-11.93	20230419	18370	42.62	20240125	0.77	N	000860	1000	65 억	450897	N	N	3	N	N
71	20240418	110111	57	100.00	KOSPI		화학	N	N	N	N	N	26000	50	2	0.19	102043000	3962	32.50	25950	26000	25500	33700	18200	25950	25755.43	6.94	-233	26450	26200	25750	25500	25050	26325	25625	65	7750	1000	18160	50	1	6500000	1690	10.23	0.28	12	0.06	2541.00	93917.00	29750	20230419	-12.61	18370	20240125	41.54	28200	-7.80	20240408	18370	41.54	20240125	29750	-12.61	20230419	18370	41.54	20240125	0.77	N	000860	1000	65 억	450897	N	N	3	N	N
72	20240418	100110	57	100.00	KOSPI		화학	N	N	N	N	N	25500	-450	5	-1.73	29410300	1148	9.42	25950	25950	25500	33700	18200	25950	25618.73	6.94	2	26450	26200	25750	25500	25050	26325	25625	65	7750	1000	18160	50	1	6500000	1658	10.04	0.27	12	0.02	2541.00	93917.00	29750	20230419	-14.29	18370	20240125	38.81	28200	-9.57	20240408	18370	38.81	20240125	29750	-14.29	20230419	18370	38.81	20240125	0.77	N	000860	1000	65 억	450897	N	N	3	N	N
73	20240418	090111	57	100.00	KOSPI		화학	N	N	N	N	N	25950	0	3	0.00	25950	1	0.01	25950	25950	25950	33700	18200	25950	25950.00	6.94	0	26450	26200	25750	25500	25050	26325	25625	65	7750	1000	18160	50	1	6500000	1687	10.21	0.28	12	0.00	2541.00	93917.00	29750	20230419	-12.77	18370	20240125	41.26	28200	-7.98	20240408	18370	41.26	20240125	29750	-12.77	20230419	18370	41.26	20240125	0.77	N	000860	1000	65 억	450897	N	N	3	N	N
74	20240417	160111	57	100.00	KOSPI		화학	N	N	N	N	N	25950	150	2	0.58	313407850	12191	67.87	25850	26000	25300	33500	18100	25800	25708.13	6.96	-473	26966	26382	25966	25382	24966	26175	25175	65	7700	1000	18060	50	1	6500000	1687	10.21	0.28	12	0.19	2541.00	93917.00	29750	20230419	-12.77	18370	20240125	41.26	28200	-7.98	20240408	18370	41.26	20240125	29750	-12.77	20230419	18370	41.26	20240125	0.78	N	000860	1000	65 억	452176	N	N	3	N	N
75	20240417	150111	57	100.00	KOSPI		화학	N	N	N	N	N	25850	50	2	0.19	294119000	11444	63.71	25850	26000	25300	33500	18100	25800	25700.72	6.96	-393	26966	26382	25966	25382	24966	26175	25175	65	7700	1000	18060	50	1	6500000	1680	10.17	0.28	12	0.18	2541.00	93917.00	29750	20230419	-13.11	18370	20240125	40.72	28200	-8.33	20240408	18370	40.72	20240125	29750	-13.11	20230419	18370	40.72	20240125	0.78	N	000860	1000	65 억	452176	N	N	23	N	N
76	20240417	140112	57	100.00	KOSPI		화학	N	N	N	N	N	25550	-250	5	-0.97	233789250	9103	50.68	25850	26000	25300	33500	18100	25800	25682.66	6.96	-31	26966	26382	25966	25382	24966	26175	25175	65	7700	1000	18060	50	1	6500000	1661	10.06	0.27	12	0.14	2541.00	93917.00	29750	20230419	-14.12	18370	20240125	39.09	28200	-9.40	20240408	18370	39.09	20240125	29750	-14.12	20230419	18370	39.09	20240125	0.78	N	000860	1000	65 억	452176	N	N	23	N	N
77	20240417	130111	57	100.00	KOSPI		화학	N	N	N	N	N	25450	-350	5	-1.36	201275150	7824	43.56	25850	26000	25400	33500	18100	25800	25725.35	6.96	-696	26966	26382	25966	25382	24966	26175	25175	65	7700	1000	18060	50	1	6500000	1654	10.02	0.27	12	0.12	2541.00	93917.00	29750	20230419	-14.45	18370	20240125	38.54	28200	-9.75	20240408	18370	38.54	20240125	29750	-14.45	20230419	18370	38.54	20240125	0.78	N	000860	1000	65 억	452176	N	N	23	N	N
78	20240417	120111	57	100.00	KOSPI		화학	N	N	N	N	N	25600	-200	5	-0.78	150679000	5839	32.51	25850	26000	25600	33500	18100	25800	25805.62	6.96	-421	26966	26382	25966	25382	24966	26175	25175	65	7700	1000	18060	50	1	6500000	1664	10.07	0.27	12	0.09	2541.00	93917.00	29750	20230419	-13.95	18370	20240125	39.36	28200	-9.22	20240408	18370	39.36	20240125	29750	-13.95	20230419	18370	39.36	20240125	0.78	N	000860	1000	65 억	452176	N	N	23	N	N
79	20240417	110111	57	100.00	KOSPI		화학	N	N	N	N	N	25800	0	3	0.00	100807400	3899	21.71	25850	26000	25650	33500	18100	25800	25854.68	6.96	-311	26966	26382	25966	25382	24966	26175	25175	65	7700	1000	18060	50	1	6500000	1677	10.15	0.27	12	0.06	2541.00	93917.00	29750	20230419	-13.28	18370	20240125	40.45	28200	-8.51	20240408	18370	40.45	20240125	29750	-13.28	20230419	18370	40.45	20240125	0.78	N	000860	1000	65 억	452176	N	N	23	N	N
80	20240417	100111	57	100.00	KOSPI		화학	N	N	N	N	N	25900	100	2	0.39	24932650	968	5.39	25850	25900	25650	33500	18100	25800	25756.87	6.96	-29	26966	26382	25966	25382	24966	26175	25175	65	7700	1000	18060	50	1	6500000	1684	10.19	0.28	12	0.01	2541.00	93917.00	29750	20230419	-12.94	18370	20240125	40.99	28200	-8.16	20240408	18370	40.99	20240125	29750	-12.94	20230419	18370	40.99	20240125	0.78	N	000860	1000	65 억	452176	N	N	23	N	N
81	20240417	090110	57	100.00	KOSPI		화학	N	N	N	N	N	25850	50	2	0.19	5170000	200	1.11	25850	25850	25850	33500	18100	25800	25850.00	6.96	0	26966	26382	25966	25382	24966	26175	25175	65	7700	1000	18060	50	1	6500000	1680	10.17	0.28	12	0.00	2541.00	93917.00	29750	20230419	-13.11	18370	20240125	40.72	28200	-8.33	20240408	18370	40.72	20240125	29750	-13.11	20230419	18370	40.72	20240125	0.78	N	000860	1000	65 억	452176	N	N	23	N	N
82	20240416	160111	57	100.00	KOSPI		화학	N	N	N	N	N	25800	-850	5	-3.19	464564650	17963	268.67	26550	26550	25550	34600	18700	26650	25862.12	6.98	-836	27116	26882	26416	26182	25716	27000	26300	65	7950	1000	18650	50	1	6500000	1677	10.15	0.27	12	0.28	2541.00	93917.00	29750	20230419	-13.28	18370	20240125	40.45	28200	-8.51	20240408	18370	40.45	20240125	29750	-13.28	20230419	18370	40.45	20240125	0.78	N	000860	1000	65 억	453635	N	N	23	N	N
83	20240416	150111	57	100.00	KOSPI		화학	N	N	N	N	N	25700	-950	5	-3.56	433351950	16753	250.57	26550	26550	25550	34600	18700	26650	25866.89	6.98	-15	27116	26882	26416	26182	25716	27000	26300	65	7950	1000	18650	50	1	6500000	1671	10.11	0.27	12	0.26	2541.00	93917.00	29750	20230419	-13.61	18370	20240125	39.90	28200	-8.87	20240408	18370	39.90	20240125	29750	-13.61	20230419	18370	39.90	20240125	0.78	N	000860	1000	65 억	453635	N	N	9	N	N
84	20240416	140111	57	100.00	KOSPI		화학	N	N	N	N	N	25700	-950	5	-3.56	369733950	14285	213.66	26550	26550	25600	34600	18700	26650	25882.40	6.98	-352	27116	26882	26416	26182	25716	27000	26300	65	7950	1000	18650	50	1	6500000	1671	10.11	0.27	12	0.22	2541.00	93917.00	29750	20230419	-13.61	18370	20240125	39.90	28200	-8.87	20240408	18370	39.90	20240125	29750	-13.61	20230419	18370	39.90	20240125	0.78	N	000860	1000	65 억	453635	N	N	9	N	N
85	20240416	130111	57	100.00	KOSPI		화학	N	N	N	N	N	25750	-900	5	-3.38	346027500	13365	199.90	26550	26550	25600	34600	18700	26650	25890.29	6.98	-13	27116	26882	26416	26182	25716	27000	26300	65	7950	1000	18650	50	1	6500000	1674	10.13	0.27	12	0.21	2541.00	93917.00	29750	20230419	-13.45	18370	20240125	40.17	28200	-8.69	20240408	18370	40.17	20240125	29750	-13.45	20230419	18370	40.17	20240125	0.78	N	000860	1000	65 억	453635	N	N	9	N	N
86	20240416	120113	57	100.00	KOSPI		화학	N	N	N	N	N	25800	-850	5	-3.19	327611550	12650	189.20	26550	26550	25600	34600	18700	26650	25897.85	6.98	-213	27116	26882	26416	26182	25716	27000	26300	65	7950	1000	18650	50	1	6500000	1677	10.15	0.27	12	0.19	2541.00	93917.00	29750	20230419	-13.28	18370	20240125	40.45	28200	-8.51	20240408	18370	40.45	20240125	29750	-13.28	20230419	18370	40.45	20240125	0.78	N	000860	1000	65 억	453635	N	N	9	N	N
87	20240416	110110	57	100.00	KOSPI		화학	N	N	N	N	N	25600	-1050	5	-3.94	191643550	7382	110.41	26550	26550	25600	34600	18700	26650	25960.46	6.98	-1950	27116	26882	26416	26182	25716	27000	26300	65	7950	1000	18650	50	1	6500000	1664	10.07	0.27	12	0.11	2541.00	93917.00	29750	20230419	-13.95	18370	20240125	39.36	28200	-9.22	20240408	18370	39.36	20240125	29750	-13.95	20230419	18370	39.36	20240125	0.78	N	000860	1000	65 억	453635	N	N	9	N	N
88	20240416	100111	57	100.00	KOSPI		화학	N	N	N	N	N	25950	-700	5	-2.63	96588800	3686	55.13	26550	26550	25900	34600	18700	26650	26203.63	6.98	-1362	27116	26882	26416	26182	25716	27000	26300	65	7950	1000	18650	50	1	6500000	1687	10.21	0.28	12	0.06	2541.00	93917.00	29750	20230419	-12.77	18370	20240125	41.26	28200	-7.98	20240408	18370	41.26	20240125	29750	-12.77	20230419	18370	41.26	20240125	0.78	N	000860	1000	65 억	453635	N	N	9	N	N
89	20240416	090110	57	100.00	KOSPI		화학	N	N	N	N	N	26550	-100	5	-0.38	19913000	750	11.22	26550	26550	26550	34600	18700	26650	26550.00	6.98	-671	27116	26882	26416	26182	25716	27000	26300	65	7950	1000	18650	50	1	6500000	1726	10.45	0.28	12	0.01	2541.00	93917.00	29750	20230419	-10.76	18370	20240125	44.53	28200	-5.85	20240408	18370	44.53	20240125	29750	-10.76	20230419	18370	44.53	20240125	0.78	N	000860	1000	65 억	453635	N	N	9	N	N
90	20240415	160110	57	100.00	KOSPI		화학	N	N	N	N	N	26650	200	2	0.76	175658400	6668	104.35	26500	26650	25950	34350	18550	26450	26343.41	6.99	-489	27050	26750	26500	26200	25950	26625	26075	65	7900	1000	18510	50	1	6500000	1732	10.49	0.28	12	0.10	2541.00	93917.00	29750	20230419	-10.42	18370	20240125	45.07	28200	-5.50	20240408	18370	45.07	20240125	29750	-10.42	20230419	18370	45.07	20240125	0.78	N	000860	1000	65 억	454078	N	N	9	N	N
91	20240415	150110	57	100.00	KOSPI		화학	N	N	N	N	N	26550	100	2	0.38	164973600	6267	98.08	26500	26600	25950	34350	18550	26450	26324.13	6.99	-367	27050	26750	26500	26200	25950	26625	26075	65	7900	1000	18510	50	1	6500000	1726	10.45	0.28	12	0.10	2541.00	93917.00	29750	20230419	-10.76	18370	20240125	44.53	28200	-5.85	20240408	18370	44.53	20240125	29750	-10.76	20230419	18370	44.53	20240125	0.78	N	000860	1000	65 억	454078	N	N	77	N	N
92	20240415	140110	57	100.00	KOSPI		화학	N	N	N	N	N	26450	0	3	0.00	158552600	6024	94.27	26500	26600	25950	34350	18550	26450	26320.11	6.99	-331	27050	26750	26500	26200	25950	26625	26075	65	7900	1000	18510	50	1	6500000	1719	10.41	0.28	12	0.09	2541.00	93917.00	29750	20230419	-11.09	18370	20240125	43.98	28200	-6.21	20240408	18370	43.98	20240125	29750	-11.09	20230419	18370	43.98	20240125	0.78	N	000860	1000	65 억	454078	N	N	77	N	N
93	20240415	130111	57	100.00	KOSPI		화학	N	N	N	N	N	26400	-50	5	-0.19	93616450	3572	55.90	26500	26500	25950	34350	18550	26450	26208.28	6.99	-458	27050	26750	26500	26200	25950	26625	26075	65	7900	1000	18510	50	1	6500000	1716	10.39	0.28	12	0.05	2541.00	93917.00	29750	20230419	-11.26	18370	20240125	43.71	28200	-6.38	20240408	18370	43.71	20240125	29750	-11.26	20230419	18370	43.71	20240125	0.78	N	000860	1000	65 억	454078	N	N	77	N	N
94	20240415	120110	57	100.00	KOSPI		화학	N	N	N	N	N	26400	-50	5	-0.19	79460750	3036	47.51	26500	26500	25950	34350	18550	26450	26172.66	6.99	-424	27050	26750	26500	26200	25950	26625	26075	65	7900	1000	18510	50	1	6500000	1716	10.39	0.28	12	0.05	2541.00	93917.00	29750	20230419	-11.26	18370	20240125	43.71	28200	-6.38	20240408	18370	43.71	20240125	29750	-11.26	20230419	18370	43.71	20240125	0.78	N	000860	1000	65 억	454078	N	N	77	N	N
95	20240415	110111	57	100.00	KOSPI		화학	N	N	N	N	N	26350	-100	5	-0.38	77772600	2972	46.51	26500	26500	25950	34350	18550	26450	26168.25	6.99	-437	27050	26750	26500	26200	25950	26625	26075	65	7900	1000	18510	50	1	6500000	1713	10.37	0.28	12	0.05	2541.00	93917.00	29750	20230419	-11.43	18370	20240125	43.44	28200	-6.56	20240408	18370	43.44	20240125	29750	-11.43	20230419	18370	43.44	20240125	0.78	N	000860	1000	65 억	454078	N	N	77	N	N
96	20240415	100110	57	100.00	KOSPI		화학	N	N	N	N	N	26200	-250	5	-0.95	67458500	2579	40.36	26500	26500	25950	34350	18550	26450	26156.62	6.99	-419	27050	26750	26500	26200	25950	26625	26075	65	7900	1000	18510	50	1	6500000	1703	10.31	0.28	12	0.04	2541.00	93917.00	29750	20230419	-11.93	18370	20240125	42.62	28200	-7.09	20240408	18370	42.62	20240125	29750	-11.93	20230419	18370	42.62	20240125	0.78	N	000860	1000	65 억	454078	N	N	77	N	N
97	20240415	090110	57	100.00	KOSPI		화학	N	N	N	N	N	26450	0	3	0.00	874150	33	0.52	26500	26500	26450	34350	18550	26450	26491.94	6.99	-8	27050	26750	26500	26200	25950	26625	26075	65	7900	1000	18510	50	1	6500000	1719	10.41	0.28	12	0.00	2541.00	93917.00	29750	20230419	-11.09	18370	20240125	43.98	28200	-6.21	20240408	18370	43.98	20240125	29750	-11.09	20230419	18370	43.98	20240125	0.78	N	000860	1000	65 억	454078	N	N	77	N	N
98	20240412	160110	57	100.00	KOSPI		화학	N	N	N	N	N	26450	-50	5	-0.19	169418650	6390	66.01	26700	26800	26250	34450	18550	26500	26513.24	7.02	-1434	27200	26850	26500	26150	25800	27025	26325	65	7950	1000	18550	50	1	6500000	1719	10.41	0.28	12	0.10	2541.00	93917.00	29750	20230419	-11.09	18370	20240125	43.98	28200	-6.21	20240408	18370	43.98	20240125	29750	-11.09	20230419	18370	43.98	20240125	0.74	N	000860	1000	65 억	456058	N	N	77	N	N
99	20240412	150111	57	100.00	KOSPI		화학	N	N	N	N	N	26350	-150	5	-0.57	154352050	5820	60.12	26700	26800	26250	34450	18550	26500	26520.97	7.02	-1477	27200	26850	26500	26150	25800	27025	26325	65	7950	1000	18550	50	1	6500000	1713	10.37	0.28	12	0.09	2541.00	93917.00	29750	20230419	-11.43	18370	20240125	43.44	28200	-6.56	20240408	18370	43.44	20240125	29750	-11.43	20230419	18370	43.44	20240125	0.74	N	000860	1000	65 억	456058	N	N	0	N	N
100	20240412	140111	57	100.00	KOSPI		화학	N	N	N	N	N	26750	250	2	0.94	100086150	3776	39.00	26700	26800	26250	34450	18550	26500	26505.87	7.02	-500	27200	26850	26500	26150	25800	27025	26325	65	7950	1000	18550	50	1	6500000	1739	10.53	0.28	12	0.06	2541.00	93917.00	29750	20230419	-10.08	18370	20240125	45.62	28200	-5.14	20240408	18370	45.62	20240125	29750	-10.08	20230419	18370	45.62	20240125	0.74	N	000860	1000	65 억	456058	N	N	0	N	N
101	20240412	130110	57	100.00	KOSPI		화학	N	N	N	N	N	26750	250	2	0.94	85771450	3239	33.46	26700	26800	26250	34450	18550	26500	26480.84	7.02	-392	27200	26850	26500	26150	25800	27025	26325	65	7950	1000	18550	50	1	6500000	1739	10.53	0.28	12	0.05	2541.00	93917.00	29750	20230419	-10.08	18370	20240125	45.62	28200	-5.14	20240408	18370	45.62	20240125	29750	-10.08	20230419	18370	45.62	20240125	0.74	N	000860	1000	65 억	456058	N	N	0	N	N
102	20240412	120110	57	100.00	KOSPI		화학	N	N	N	N	N	26550	50	2	0.19	79226100	2994	30.93	26700	26800	26250	34450	18550	26500	26461.61	7.02	-519	27200	26850	26500	26150	25800	27025	26325	65	7950	1000	18550	50	1	6500000	1726	10.45	0.28	12	0.05	2541.00	93917.00	29750	20230419	-10.76	18370	20240125	44.53	28200	-5.85	20240408	18370	44.53	20240125	29750	-10.76	20230419	18370	44.53	20240125	0.74	N	000860	1000	65 억	456058	N	N	0	N	N
103	20240412	110110	57	100.00	KOSPI		화학	N	N	N	N	N	26500	0	3	0.00	67069650	2536	26.20	26700	26800	26250	34450	18550	26500	26447.00	7.02	-710	27200	26850	26500	26150	25800	27025	26325	65	7950	1000	18550	50	1	6500000	1723	10.43	0.28	12	0.04	2541.00	93917.00	29750	20230419	-10.92	18370	20240125	44.26	28200	-6.03	20240408	18370	44.26	20240125	29750	-10.92	20230419	18370	44.26	20240125	0.74	N	000860	1000	65 억	456058	N	N	0	N	N
104	20240412	100110	57	100.00	KOSPI		화학	N	N	N	N	N	26300	-200	5	-0.75	45435450	1717	17.74	26700	26800	26300	34450	18550	26500	26462.09	7.02	-443	27200	26850	26500	26150	25800	27025	26325	65	7950	1000	18550	50	1	6500000	1710	10.35	0.28	12	0.03	2541.00	93917.00	29750	20230419	-11.60	18370	20240125	43.17	28200	-6.74	20240408	18370	43.17	20240125	29750	-11.60	20230419	18370	43.17	20240125	0.74	N	000860	1000	65 억	456058	N	N	0	N	N
105	20240412	090110	57	100.00	KOSPI		화학	N	N	N	N	N	26600	100	2	0.38	1225500	46	0.48	26700	26700	26600	34450	18550	26500	26644.44	7.02	-25	27200	26850	26500	26150	25800	27025	26325	65	7950	1000	18550	50	1	6500000	1729	10.47	0.28	12	0.00	2541.00	93917.00	29750	20230419	-10.59	18370	20240125	44.80	28200	-5.67	20240408	18370	44.80	20240125	29750	-10.59	20230419	18370	44.80	20240125	0.74	N	000860	1000	65 억	456058	N	N	0	N	N
106	20240411	160110	57	100.00	KOSPI		화학	N	N	N	N	N	26500	-400	5	-1.49	253711050	9581	33.35	26300	26850	26150	34950	18850	26900	26480.64	7.01	128	28666	27782	27066	26182	25466	27425	25825	65	8050	1000	18830	50	1	6500000	1723	10.43	0.28	12	0.15	2541.00	93917.00	29750	20230419	-10.92	18370	20240125	44.26	28200	-6.03	20240408	18370	44.26	20240125	29750	-10.92	20230419	18370	44.26	20240125	0.78	N	000860	1000	65 억	455739	N	N	25	N	N
107	20240411	150110	57	100.00	KOSPI		화학	N	N	N	N	N	26600	-300	5	-1.12	222815700	8416	29.30	26300	26850	26150	34950	18850	26900	26475.25	7.01	482	28666	27782	27066	26182	25466	27425	25825	65	8050	1000	18830	50	1	6500000	1729	10.47	0.28	12	0.13	2541.00	93917.00	29750	20230419	-10.59	18370	20240125	44.80	28200	-5.67	20240408	18370	44.80	20240125	29750	-10.59	20230419	18370	44.80	20240125	0.78	N	000860	1000	65 억	455739	N	N	25	N	N
108	20240411	140115	57	100.00	KOSPI		화학	N	N	N	N	N	26600	-300	5	-1.12	163877250	6193	21.56	26300	26850	26150	34950	18850	26900	26461.69	7.01	690	28666	27782	27066	26182	25466	27425	25825	65	8050	1000	18830	50	1	6500000	1729	10.47	0.28	12	0.10	2541.00	93917.00	29750	20230419	-10.59	18370	20240125	44.80	28200	-5.67	20240408	18370	44.80	20240125	29750	-10.59	20230419	18370	44.80	20240125	0.78	N	000860	1000	65 억	455739	N	N	25	N	N
109	20240411	130110	57	100.00	KOSPI		화학	N	N	N	N	N	26550	-350	5	-1.30	154899000	5855	20.38	26300	26850	26150	34950	18850	26900	26455.85	7.01	497	28666	27782	27066	26182	25466	27425	25825	65	8050	1000	18830	50	1	6500000	1726	10.45	0.28	12	0.09	2541.00	93917.00	29750	20230419	-10.76	18370	20240125	44.53	28200	-5.85	20240408	18370	44.53	20240125	29750	-10.76	20230419	18370	44.53	20240125	0.78	N	000860	1000	65 억	455739	N	N	25	N	N
110	20240411	120110	57	100.00	KOSPI		화학	N	N	N	N	N	26550	-350	5	-1.30	139209300	5264	18.32	26300	26850	26150	34950	18850	26900	26445.54	7.01	437	28666	27782	27066	26182	25466	27425	25825	65	8050	1000	18830	50	1	6500000	1726	10.45	0.28	12	0.08	2541.00	93917.00	29750	20230419	-10.76	18370	20240125	44.53	28200	-5.85	20240408	18370	44.53	20240125	29750	-10.76	20230419	18370	44.53	20240125	0.78	N	000860	1000	65 억	455739	N	N	25	N	N
111	20240411	110110	57	100.00	KOSPI		화학	N	N	N	N	N	26700	-200	5	-0.74	94995500	3605	12.55	26300	26850	26150	34950	18850	26900	26351.04	7.01	13	28666	27782	27066	26182	25466	27425	25825	65	8050	1000	18830	50	1	6500000	1736	10.51	0.28	12	0.06	2541.00	93917.00	29750	20230419	-10.25	18370	20240125	45.35	28200	-5.32	20240408	18370	45.35	20240125	29750	-10.25	20230419	18370	45.35	20240125	0.78	N	000860	1000	65 억	455739	N	N	25	N	N
112	20240411	100110	57	100.00	KOSPI		화학	N	N	N	N	N	26450	-450	5	-1.67	87351500	3318	11.55	26300	26850	26150	34950	18850	26900	26326.55	7.01	186	28666	27782	27066	26182	25466	27425	25825	65	8050	1000	18830	50	1	6500000	1719	10.41	0.28	12	0.05	2541.00	93917.00	29750	20230419	-11.09	18370	20240125	43.98	28200	-6.21	20240408	18370	43.98	20240125	29750	-11.09	20230419	18370	43.98	20240125	0.78	N	000860	1000	65 억	455739	N	N	25	N	N
113	20240411	090110	57	100.00	KOSPI		화학	N	N	N	N	N	26850	-50	5	-0.19	5051250	192	0.67	26300	26850	26300	34950	18850	26900	26308.59	7.01	38	28666	27782	27066	26182	25466	27425	25825	65	8050	1000	18830	50	1	6500000	1745	10.57	0.29	12	0.00	2541.00	93917.00	29750	20230419	-9.75	18370	20240125	46.16	28200	-4.79	20240408	18370	46.16	20240125	29750	-9.75	20230419	18370	46.16	20240125	0.78	N	000860	1000	65 억	455739	N	N	25	N	N
114	20240409	160110	57	100.00	KOSPI		화학	N	N	N	N	N	26900	-800	5	-2.89	774004100	28708	72.20	27850	27950	26350	36000	19400	27700	26961.27	7.02	12	28766	28232	27666	27132	26566	28500	27400	65	8300	1000	19390	50	1	6500000	1749	10.59	0.29	12	0.44	2541.00	93917.00	29750	20230419	-9.58	18370	20240125	46.43	28200	-4.61	20240408	18370	46.43	20240125	29750	-9.58	20230419	18370	46.43	20240125	0.80	N	000860	1000	65 억	456177	N	N	25	N	N
115	20240409	150110	57	100.00	KOSPI		화학	N	N	N	N	N	26850	-850	5	-3.07	742189800	27525	69.22	27850	27950	26350	36000	19400	27700	26964.21	7.02	226	28766	28232	27666	27132	26566	28500	27400	65	8300	1000	19390	50	1	6500000	1745	10.57	0.29	12	0.42	2541.00	93917.00	29750	20230419	-9.75	18370	20240125	46.16	28200	-4.79	20240408	18370	46.16	20240125	29750	-9.75	20230419	18370	46.16	20240125	0.80	N	000860	1000	65 억	456177	N	N	18	N	N
116	20240409	140110	57	100.00	KOSPI		화학	N	N	N	N	N	27150	-550	5	-1.99	591381100	21933	55.16	27850	27950	26350	36000	19400	27700	26963.07	7.02	2407	28766	28232	27666	27132	26566	28500	27400	65	8300	1000	19390	50	1	6500000	1765	10.68	0.29	12	0.34	2541.00	93917.00	29750	20230419	-8.74	18370	20240125	47.80	28200	-3.72	20240408	18370	47.80	20240125	29750	-8.74	20230419	18370	47.80	20240125	0.80	N	000860	1000	65 억	456177	N	N	18	N	N
117	20240409	130111	57	100.00	KOSPI		화학	N	N	N	N	N	27250	-450	5	-1.62	515795150	19164	48.20	27850	27950	26350	36000	19400	27700	26914.80	7.02	3174	28766	28232	27666	27132	26566	28500	27400	65	8300	1000	19390	50	1	6500000	1771	10.72	0.29	12	0.29	2541.00	93917.00	29750	20230419	-8.40	18370	20240125	48.34	28200	-3.37	20240408	18370	48.34	20240125	29750	-8.40	20230419	18370	48.34	20240125	0.80	N	000860	1000	65 억	456177	N	N	18	N	N
118	20240409	120110	57	100.00	KOSPI		화학	N	N	N	N	N	26850	-850	5	-3.07	495752450	18424	46.34	27850	27950	26350	36000	19400	27700	26907.97	7.02	3287	28766	28232	27666	27132	26566	28500	27400	65	8300	1000	19390	50	1	6500000	1745	10.57	0.29	12	0.28	2541.00	93917.00	29750	20230419	-9.75	18370	20240125	46.16	28200	-4.79	20240408	18370	46.16	20240125	29750	-9.75	20230419	18370	46.16	20240125	0.80	N	000860	1000	65 억	456177	N	N	18	N	N
119	20240409	110110	57	100.00	KOSPI		화학	N	N	N	N	N	26950	-750	5	-2.71	408100400	15151	38.10	27850	27950	26350	36000	19400	27700	26935.54	7.02	2958	28766	28232	27666	27132	26566	28500	27400	65	8300	1000	19390	50	1	6500000	1752	10.61	0.29	12	0.23	2541.00	93917.00	29750	20230419	-9.41	18370	20240125	46.71	28200	-4.43	20240408	18370	46.71	20240125	29750	-9.41	20230419	18370	46.71	20240125	0.80	N	000860	1000	65 억	456177	N	N	18	N	N
120	20240409	100109	57	100.00	KOSPI		화학	N	N	N	N	N	27000	-700	5	-2.53	156264950	5709	14.36	27850	27950	27000	36000	19400	27700	27371.69	7.02	-19	28766	28232	27666	27132	26566	28500	27400	65	8300	1000	19390	50	1	6500000	1755	10.63	0.29	12	0.09	2541.00	93917.00	29750	20230419	-9.24	18370	20240125	46.98	28200	-4.26	20240408	18370	46.98	20240125	29750	-9.24	20230419	18370	46.98	20240125	0.80	N	000860	1000	65 억	456177	N	N	18	N	N
121	20240409	090110	57	100.00	KOSPI		화학	N	N	N	N	N	27850	150	2	0.54	7127400	256	0.64	27850	27850	27700	36000	19400	27700	27841.41	7.02	-62	28766	28232	27666	27132	26566	28500	27400	65	8300	1000	19390	50	1	6500000	1810	10.96	0.30	12	0.00	2541.00	93917.00	29750	20230419	-6.39	18370	20240125	51.61	28200	-1.24	20240408	18370	51.61	20240125	29750	-6.39	20230419	18370	51.61	20240125	0.80	N	000860	1000	65 억	456177	N	N	18	N	N
122	20240408	160110	57	100.00	KOSPI		화학	N	N	N	N	N	27700	300	2	1.09	1099714450	39544	159.36	27500	28200	27100	35600	19200	27400	27809.93	7.06	-3494	28233	27816	27183	26766	26133	28025	26975	65	8200	1000	19180	50	1	6500000	1801	10.90	0.29	12	0.61	2541.00	93917.00	29750	20230419	-6.89	18370	20240125	50.79	28200	-1.77	20240408	18370	50.79	20240125	29750	-6.89	20230419	18370	50.79	20240125	0.94	N	000860	1000	65 억	459104	N	N	18	N	N
123	20240408	150110	57	100.00	KOSPI		화학	N	N	N	N	N	27550	150	2	0.55	1072751550	38568	155.42	27500	28200	27100	35600	19200	27400	27814.58	7.06	-3264	28233	27816	27183	26766	26133	28025	26975	65	8200	1000	19180	50	1	6500000	1791	10.84	0.29	12	0.59	2541.00	93917.00	29750	20230419	-7.39	18370	20240125	49.97	28200	-2.30	20240408	18370	49.97	20240125	29750	-7.39	20230419	18370	49.97	20240125	0.94	N	000860	1000	65 억	459104	N	N	49	N	N
124	20240408	140111	57	100.00	KOSPI		화학	N	N	N	N	N	27600	200	2	0.73	983963250	35346	142.44	27500	28200	27100	35600	19200	27400	27838.07	7.06	-1749	28233	27816	27183	26766	26133	28025	26975	65	8200	1000	19180	50	1	6500000	1794	10.86	0.29	12	0.54	2541.00	93917.00	29750	20230419	-7.23	18370	20240125	50.24	28200	-2.13	20240408	18370	50.24	20240125	29750	-7.23	20230419	18370	50.24	20240125	0.94	N	000860	1000	65 억	459104	N	N	49	N	N
125	20240408	130110	57	100.00	KOSPI		화학	N	N	N	N	N	27650	250	2	0.91	905002500	32490	130.93	27500	28200	27100	35600	19200	27400	27854.84	7.06	-1666	28233	27816	27183	26766	26133	28025	26975	65	8200	1000	19180	50	1	6500000	1797	10.88	0.29	12	0.50	2541.00	93917.00	29750	20230419	-7.06	18370	20240125	50.52	28200	-1.95	20240408	18370	50.52	20240125	29750	-7.06	20230419	18370	50.52	20240125	0.94	N	000860	1000	65 억	459104	N	N	49	N	N
126	20240408	120110	57	100.00	KOSPI		화학	N	N	N	N	N	27750	350	2	1.28	841182950	30184	121.64	27500	28200	27100	35600	19200	27400	27868.55	7.06	-1356	28233	27816	27183	26766	26133	28025	26975	65	8200	1000	19180	50	1	6500000	1804	10.92	0.30	12	0.46	2541.00	93917.00	29750	20230419	-6.72	18370	20240125	51.06	28200	-1.60	20240408	18370	51.06	20240125	29750	-6.72	20230419	18370	51.06	20240125	0.94	N	000860	1000	65 억	459104	N	N	49	N	N
127	20240408	110110	57	100.00	KOSPI		화학	N	N	N	N	N	27750	350	2	1.28	770761500	27645	111.40	27500	28200	27100	35600	19200	27400	27880.74	7.06	-1562	28233	27816	27183	26766	26133	28025	26975	65	8200	1000	19180	50	1	6500000	1804	10.92	0.30	12	0.43	2541.00	93917.00	29750	20230419	-6.72	18370	20240125	51.06	28200	-1.60	20240408	18370	51.06	20240125	29750	-6.72	20230419	18370	51.06	20240125	0.94	N	000860	1000	65 억	459104	N	N	49	N	N
128	20240408	100110	57	100.00	KOSPI		화학	N	N	N	N	N	27800	400	2	1.46	591051050	21179	85.35	27500	28200	27100	35600	19200	27400	27907.48	7.06	-1656	28233	27816	27183	26766	26133	28025	26975	65	8200	1000	19180	50	1	6500000	1807	10.94	0.30	12	0.33	2541.00	93917.00	29750	20230419	-6.55	18370	20240125	51.33	28200	-1.42	20240408	18370	51.33	20240125	29750	-6.55	20230419	18370	51.33	20240125	0.94	N	000860	1000	65 억	459104	N	N	49	N	N
129	20240408	090110	57	100.00	KOSPI		화학	N	N	N	N	N	27650	250	2	0.91	12656800	461	1.86	27500	27650	27300	35600	19200	27400	27455.46	7.06	-238	28233	27816	27183	26766	26133	28025	26975	65	8200	1000	19180	50	1	6500000	1797	10.88	0.29	12	0.01	2541.00	93917.00	29750	20230419	-7.06	18370	20240125	50.52	27650	0.00	20240408	18370	50.52	20240125	29750	-7.06	20230419	18370	50.52	20240125	0.94	N	000860	1000	65 억	459104	N	N	49	N	N
130	20240405	160110	57	100.00	KOSPI		화학	N	N	N	N	N	27400	400	2	1.48	655368550	24174	36.37	26900	27600	26550	35100	18900	27000	27110.48	7.06	401	28066	27532	26566	26032	25066	27800	26300	65	8100	1000	18900	50	1	6500000	1781	10.78	0.29	12	0.37	2541.00	93917.00	29750	20230419	-7.90	18370	20240125	49.16	27600	-0.72	20240405	18370	49.16	20240125	29750	-7.90	20230419	18370	49.16	20240125	0.97	N	000860	1000	65 억	458647	N	N	49	N	N
131	20240405	150110	57	100.00	KOSPI		화학	N	N	N	N	N	27400	400	2	1.48	630655450	23272	35.01	26900	27600	26550	35100	18900	27000	27099.33	7.06	473	28066	27532	26566	26032	25066	27800	26300	65	8100	1000	18900	50	1	6500000	1781	10.78	0.29	12	0.36	2541.00	93917.00	29750	20230419	-7.90	18370	20240125	49.16	27600	-0.72	20240405	18370	49.16	20240125	29750	-7.90	20230419	18370	49.16	20240125	0.97	N	000860	1000	65 억	458647	N	N	1	N	N
132	20240405	140110	57	100.00	KOSPI		화학	N	N	N	N	N	27350	350	2	1.30	504256350	18670	28.09	26900	27400	26550	35100	18900	27000	27008.91	7.06	856	28066	27532	26566	26032	25066	27800	26300	65	8100	1000	18900	50	1	6500000	1778	10.76	0.29	12	0.29	2541.00	93917.00	29750	20230419	-8.07	18370	20240125	48.88	27400	-0.18	20240405	18370	48.88	20240125	29750	-8.07	20230419	18370	48.88	20240125	0.97	N	000860	1000	65 억	458647	N	N	1	N	N
133	20240405	130110	57	100.00	KOSPI		화학	N	N	N	N	N	27100	100	2	0.37	417155350	15465	23.27	26900	27400	26550	35100	18900	27000	26974.16	7.06	569	28066	27532	26566	26032	25066	27800	26300	65	8100	1000	18900	50	1	6500000	1762	10.67	0.29	12	0.24	2541.00	93917.00	29750	20230419	-8.91	18370	20240125	47.52	27400	-1.09	20240405	18370	47.52	20240125	29750	-8.91	20230419	18370	47.52	20240125	0.97	N	000860	1000	65 억	458647	N	N	1	N	N
134	20240405	120110	57	100.00	KOSPI		화학	N	N	N	N	N	26950	-50	5	-0.19	403644650	14966	22.52	26900	27400	26550	35100	18900	27000	26970.78	7.06	579	28066	27532	26566	26032	25066	27800	26300	65	8100	1000	18900	50	1	6500000	1752	10.61	0.29	12	0.23	2541.00	93917.00	29750	20230419	-9.41	18370	20240125	46.71	27400	-1.64	20240405	18370	46.71	20240125	29750	-9.41	20230419	18370	46.71	20240125	0.97	N	000860	1000	65 억	458647	N	N	1	N	N
135	20240405	110110	57	100.00	KOSPI		화학	N	N	N	N	N	26800	-200	5	-0.74	236911000	8835	13.29	26900	27250	26550	35100	18900	27000	26815.03	7.06	728	28066	27532	26566	26032	25066	27800	26300	65	8100	1000	18900	50	1	6500000	1742	10.55	0.29	12	0.14	2541.00	93917.00	29750	20230419	-9.92	18370	20240125	45.89	27250	-1.65	20240405	18370	45.89	20240125	29750	-9.92	20230419	18370	45.89	20240125	0.97	N	000860	1000	65 억	458647	N	N	1	N	N
136	20240405	100109	57	100.00	KOSPI		화학	N	N	N	N	N	27050	50	2	0.19	177485000	6626	9.97	26900	27250	26550	35100	18900	27000	26786.11	7.06	1340	28066	27532	26566	26032	25066	27800	26300	65	8100	1000	18900	50	1	6500000	1758	10.65	0.29	12	0.10	2541.00	93917.00	29750	20230419	-9.08	18370	20240125	47.25	27250	-0.73	20240405	18370	47.25	20240125	29750	-9.08	20230419	18370	47.25	20240125	0.97	N	000860	1000	65 억	458647	N	N	1	N	N
137	20240405	090110	57	100.00	KOSPI		화학	N	N	N	N	N	26900	-100	5	-0.37	3954400	147	0.22	26900	26900	26900	35100	18900	27000	26900.00	7.06	0	28066	27532	26566	26032	25066	27800	26300	65	8100	1000	18900	50	1	6500000	1749	10.59	0.29	12	0.00	2541.00	93917.00	29750	20230419	-9.58	18370	20240125	46.43	27100	-0.74	20240404	18370	46.43	20240125	29750	-9.58	20230419	18370	46.43	20240125	0.97	N	000860	1000	65 억	458647	N	N	1	N	N
138	20240404	160110	57	100.00	KOSPI		화학	N	N	N	N	N	27000	1000	2	3.85	1762379900	66049	186.08	25600	27100	25600	33800	18200	26000	26681.17	6.83	14211	27800	26900	25500	24600	23200	27350	25050	65	7800	1000	18200	50	1	6500000	1755	10.63	0.29	12	1.02	2541.00	93917.00	29750	20230419	-9.24	18370	20240125	46.98	27100	-0.37	20240404	18370	46.98	20240125	29750	-9.24	20230419	18370	46.98	20240125	0.96	N	000860	1000	65 억	443806	N	N	1	N	N
139	20240404	150110	57	100.00	KOSPI		화학	N	N	N	N	N	27050	1050	2	4.04	1495570850	56123	158.12	25600	27100	25600	33800	18200	26000	26648.10	6.83	10822	27800	26900	25500	24600	23200	27350	25050	65	7800	1000	18200	50	1	6500000	1758	10.65	0.29	12	0.86	2541.00	93917.00	29750	20230419	-9.08	18370	20240125	47.25	27100	-0.18	20240404	18370	47.25	20240125	29750	-9.08	20230419	18370	47.25	20240125	0.96	N	000860	1000	65 억	443806	N	N	3	N	N
140	20240404	140110	57	100.00	KOSPI		화학	N	N	N	N	N	26500	500	2	1.92	897722700	33803	95.23	25600	26850	25600	33800	18200	26000	26557.50	6.83	4498	27800	26900	25500	24600	23200	27350	25050	65	7800	1000	18200	50	1	6500000	1723	10.43	0.28	12	0.52	2541.00	93917.00	29750	20230419	-10.92	18370	20240125	44.26	26850	-1.30	20240404	18370	44.26	20240125	29750	-10.92	20230419	18370	44.26	20240125	0.96	N	000860	1000	65 억	443806	N	N	3	N	N
141	20240404	130110	57	100.00	KOSPI		화학	N	N	N	N	N	26700	700	2	2.69	840372250	31649	89.16	25600	26850	25600	33800	18200	26000	26552.90	6.83	4369	27800	26900	25500	24600	23200	27350	25050	65	7800	1000	18200	50	1	6500000	1736	10.51	0.28	12	0.49	2541.00	93917.00	29750	20230419	-10.25	18370	20240125	45.35	26850	-0.56	20240404	18370	45.35	20240125	29750	-10.25	20230419	18370	45.35	20240125	0.96	N	000860	1000	65 억	443806	N	N	3	N	N
142	20240404	120109	57	100.00	KOSPI		화학	N	N	N	N	N	26600	600	2	2.31	598166100	22545	63.52	25600	26850	25600	33800	18200	26000	26532.12	6.83	2384	27800	26900	25500	24600	23200	27350	25050	65	7800	1000	18200	50	1	6500000	1729	10.47	0.28	12	0.35	2541.00	93917.00	29750	20230419	-10.59	18370	20240125	44.80	26850	-0.93	20240404	18370	44.80	20240125	29750	-10.59	20230419	18370	44.80	20240125	0.96	N	000860	1000	65 억	443806	N	N	3	N	N
143	20240404	110110	57	100.00	KOSPI		화학	N	N	N	N	N	26750	750	2	2.88	528774950	19943	56.19	25600	26800	25600	33800	18200	26000	26514.34	6.83	1961	27800	26900	25500	24600	23200	27350	25050	65	7800	1000	18200	50	1	6500000	1739	10.53	0.28	12	0.31	2541.00	93917.00	29750	20230419	-10.08	18370	20240125	45.62	26800	-0.19	20240404	18370	45.62	20240125	29750	-10.08	20230419	18370	45.62	20240125	0.96	N	000860	1000	65 억	443806	N	N	3	N	N
144	20240404	100110	57	100.00	KOSPI		화학	N	N	N	N	N	26650	650	2	2.50	305406800	11567	32.59	25600	26700	25600	33800	18200	26000	26403.32	6.83	1889	27800	26900	25500	24600	23200	27350	25050	65	7800	1000	18200	50	1	6500000	1732	10.49	0.28	12	0.18	2541.00	93917.00	29750	20230419	-10.42	18370	20240125	45.07	26700	-0.19	20240404	18370	45.07	20240125	29750	-10.42	20230419	18370	45.07	20240125	0.96	N	000860	1000	65 억	443806	N	N	3	N	N
145	20240404	090110	57	100.00	KOSPI		화학	N	N	N	N	N	25700	-300	5	-1.15	8040400	313	0.88	25600	26000	25600	33800	18200	26000	25687.18	6.83	27	27800	26900	25500	24600	23200	27350	25050	65	7800	1000	18200	50	1	6500000	1671	10.11	0.27	12	0.00	2541.00	93917.00	29750	20230419	-13.61	18370	20240125	39.90	26400	-2.65	20240403	18370	39.90	20240125	29750	-13.61	20230419	18370	39.90	20240125	0.96	N	000860	1000	65 억	443806	N	N	3	N	N
146	20240403	160109	57	100.00	KOSPI		화학	N	N	N	N	N	26000	1650	2	6.78	896599950	35418	249.81	24250	26400	24100	31650	17050	24350	25314.54	6.85	-845	25050	24700	24450	24100	23850	24575	23975	65	7300	1000	17040	50	1	6500000	1690	10.23	0.28	12	0.54	2541.00	93917.00	29750	20230419	-12.61	18370	20240125	41.54	26400	-1.52	20240403	18370	41.54	20240125	29750	-12.61	20230419	18370	41.54	20240125	0.96	N	000860	1000	65 억	445286	N	N	3	N	N
147	20240403	150110	57	100.00	KOSPI		화학	N	N	N	N	N	25950	1600	2	6.57	666559600	26603	187.64	24250	26000	24100	31650	17050	24350	25055.81	6.85	394	25050	24700	24450	24100	23850	24575	23975	65	7300	1000	17040	50	1	6500000	1687	10.21	0.28	12	0.41	2541.00	93917.00	29750	20230419	-12.77	18370	20240125	41.26	26000	-0.19	20240403	18370	41.26	20240125	29750	-12.77	20230419	18370	41.26	20240125	0.96	N	000860	1000	65 억	445286	N	N	11	N	N
148	20240403	140110	57	100.00	KOSPI		화학	N	N	N	N	N	24800	450	2	1.85	262320250	10737	75.73	24250	24800	24100	31650	17050	24350	24431.43	6.85	2616	25050	24700	24450	24100	23850	24575	23975	65	7300	1000	17040	50	1	6500000	1612	9.76	0.26	12	0.17	2541.00	93917.00	29750	20230419	-16.64	18370	20240125	35.00	25900	-4.25	20240327	18370	35.00	20240125	29750	-16.64	20230419	18370	35.00	20240125	0.96	N	000860	1000	65 억	445286	N	N	11	N	N
149	20240403	130110	57	100.00	KOSPI		화학	N	N	N	N	N	24550	200	2	0.82	195205450	8012	56.51	24250	24650	24100	31650	17050	24350	24364.14	6.85	2325	25050	24700	24450	24100	23850	24575	23975	65	7300	1000	17040	50	1	6500000	1596	9.66	0.26	12	0.12	2541.00	93917.00	29750	20230419	-17.48	18370	20240125	33.64	25900	-5.21	20240327	18370	33.64	20240125	29750	-17.48	20230419	18370	33.64	20240125	0.96	N	000860	1000	65 억	445286	N	N	11	N	N
150	20240403	120109	57	100.00	KOSPI		화학	N	N	N	N	N	24550	200	2	0.82	179495400	7373	52.00	24250	24650	24100	31650	17050	24350	24344.96	6.85	2082	25050	24700	24450	24100	23850	24575	23975	65	7300	1000	17040	50	1	6500000	1596	9.66	0.26	12	0.11	2541.00	93917.00	29750	20230419	-17.48	18370	20240125	33.64	25900	-5.21	20240327	18370	33.64	20240125	29750	-17.48	20230419	18370	33.64	20240125	0.96	N	000860	1000	65 억	445286	N	N	11	N	N
151	20240403	110110	57	100.00	KOSPI		화학	N	N	N	N	N	24450	100	2	0.41	148138950	6096	43.00	24250	24650	24100	31650	17050	24350	24301.01	6.85	1495	25050	24700	24450	24100	23850	24575	23975	65	7300	1000	17040	50	1	6500000	1589	9.62	0.26	12	0.09	2541.00	93917.00	29750	20230419	-17.82	18370	20240125	33.10	25900	-5.60	20240327	18370	33.10	20240125	29750	-17.82	20230419	18370	33.10	20240125	0.96	N	000860	1000	65 억	445286	N	N	11	N	N
152	20240403	100109	57	100.00	KOSPI		화학	N	N	N	N	N	24450	100	2	0.41	90089850	3708	26.15	24250	24650	24100	31650	17050	24350	24296.08	6.85	876	25050	24700	24450	24100	23850	24575	23975	65	7300	1000	17040	50	1	6500000	1589	9.62	0.26	12	0.06	2541.00	93917.00	29750	20230419	-17.82	18370	20240125	33.10	25900	-5.60	20240327	18370	33.10	20240125	29750	-17.82	20230419	18370	33.10	20240125	0.96	N	000860	1000	65 억	445286	N	N	11	N	N
153	20240403	090110	57	100.00	KOSPI		화학	N	N	N	N	N	24100	-250	5	-1.03	11319350	468	3.30	24250	24250	24100	31650	17050	24350	24186.65	6.85	-45	25050	24700	24450	24100	23850	24575	23975	65	7300	1000	17040	50	1	6500000	1567	9.48	0.26	12	0.01	2541.00	93917.00	29750	20230419	-18.99	18370	20240125	31.19	25900	-6.95	20240327	18370	31.19	20240125	29750	-18.99	20230419	18370	31.19	20240125	0.96	N	000860	1000	65 억	445286	N	N	11	N	N
154	20240402	160109	57	100.00	KOSPI		화학	N	N	N	N	N	24350	-100	5	-0.41	347629400	14178	194.17	24450	24800	24200	31750	17150	24450	24518.93	6.83	1131	25050	24750	24300	24000	23550	24900	24150	65	7300	1000	17110	50	1	6500000	1583	9.58	0.26	12	0.22	2541.00	93917.00	29750	20230419	-18.15	18370	20240125	32.55	25900	-5.98	20240327	18370	32.55	20240125	29750	-18.15	20230419	18370	32.55	20240125	0.96	N	000860	1000	65 억	443960	N	N	11	N	N
155	20240402	150109	57	100.00	KOSPI		화학	N	N	N	N	N	24400	-50	5	-0.20	323687800	13199	180.76	24450	24800	24200	31750	17150	24450	24523.66	6.83	1216	25050	24750	24300	24000	23550	24900	24150	65	7300	1000	17110	50	1	6500000	1586	9.60	0.26	12	0.20	2541.00	93917.00	29750	20230419	-17.98	18370	20240125	32.83	25900	-5.79	20240327	18370	32.83	20240125	29750	-17.98	20230419	18370	32.83	20240125	0.96	N	000860	1000	65 억	443960	N	N	0	N	N
156	20240402	140110	57	100.00	KOSPI		화학	N	N	N	N	N	24700	250	2	1.02	300512800	12253	167.80	24450	24800	24200	31750	17150	24450	24525.65	6.83	1704	25050	24750	24300	24000	23550	24900	24150	65	7300	1000	17110	50	1	6500000	1606	9.72	0.26	12	0.19	2541.00	93917.00	29750	20230419	-16.97	18370	20240125	34.46	25900	-4.63	20240327	18370	34.46	20240125	29750	-16.97	20230419	18370	34.46	20240125	0.96	N	000860	1000	65 억	443960	N	N	0	N	N
157	20240402	130110	57	100.00	KOSPI		화학	N	N	N	N	N	24450	0	3	0.00	145477400	5967	81.72	24450	24550	24200	31750	17150	24450	24380.33	6.83	1676	25050	24750	24300	24000	23550	24900	24150	65	7300	1000	17110	50	1	6500000	1589	9.62	0.26	12	0.09	2541.00	93917.00	29750	20230419	-17.82	18370	20240125	33.10	25900	-5.60	20240327	18370	33.10	20240125	29750	-17.82	20230419	18370	33.10	20240125	0.96	N	000860	1000	65 억	443960	N	N	0	N	N
158	20240402	120109	57	100.00	KOSPI		화학	N	N	N	N	N	24500	50	2	0.20	118014000	4842	66.31	24450	24550	24200	31750	17150	24450	24372.99	6.83	1398	25050	24750	24300	24000	23550	24900	24150	65	7300	1000	17110	50	1	6500000	1593	9.64	0.26	12	0.07	2541.00	93917.00	29750	20230419	-17.65	18370	20240125	33.37	25900	-5.41	20240327	18370	33.37	20240125	29750	-17.65	20230419	18370	33.37	20240125	0.96	N	000860	1000	65 억	443960	N	N	0	N	N
159	20240402	110110	57	100.00	KOSPI		화학	N	N	N	N	N	24400	-50	5	-0.20	100994800	4144	56.75	24450	24550	24200	31750	17150	24450	24371.33	6.83	1143	25050	24750	24300	24000	23550	24900	24150	65	7300	1000	17110	50	1	6500000	1586	9.60	0.26	12	0.06	2541.00	93917.00	29750	20230419	-17.98	18370	20240125	32.83	25900	-5.79	20240327	18370	32.83	20240125	29750	-17.98	20230419	18370	32.83	20240125	0.96	N	000860	1000	65 억	443960	N	N	0	N	N
160	20240402	100109	57	100.00	KOSPI		화학	N	N	N	N	N	24550	100	2	0.41	67435950	2768	37.91	24450	24550	24200	31750	17150	24450	24362.70	6.83	127	25050	24750	24300	24000	23550	24900	24150	65	7300	1000	17110	50	1	6500000	1596	9.66	0.26	12	0.04	2541.00	93917.00	29750	20230419	-17.48	18370	20240125	33.64	25900	-5.21	20240327	18370	33.64	20240125	29750	-17.48	20230419	18370	33.64	20240125	0.96	N	000860	1000	65 억	443960	N	N	0	N	N
161	20240402	090108	57	100.00	KOSPI		화학	N	N	N	N	N	24450	0	3	0.00	1222500	50	0.68	24450	24450	24450	31750	17150	24450	24450.00	6.83	-7	25050	24750	24300	24000	23550	24900	24150	65	7300	1000	17110	50	1	6500000	1589	9.62	0.26	12	0.00	2541.00	93917.00	29750	20230419	-17.82	18370	20240125	33.10	25900	-5.60	20240327	18370	33.10	20240125	29750	-17.82	20230419	18370	33.10	20240125	0.96	N	000860	1000	65 억	443960	N	N	0	N	N
162	20240401	160109	57	100.00	KOSPI		화학	N	N	N	N	N	24450	250	2	1.03	176489000	7240	58.99	24200	24600	23850	31450	16950	24200	24377.08	6.83	-10	25000	24600	24300	23900	23600	24450	23750	65	7250	1000	16940	50	1	6500000	1589	9.62	0.26	12	0.11	2541.00	93917.00	29750	20230419	-17.82	18370	20240125	33.10	25900	-5.60	20240327	18370	33.10	20240125	29750	-17.82	20230419	18370	33.10	20240125	1.00	N	000860	1000	65 억	443895	N	N	0	N	N
163	20240401	150109	57	100.00	KOSPI		화학	N	N	N	N	N	24500	300	2	1.24	161108200	6612	53.87	24200	24600	23850	31450	16950	24200	24366.18	6.83	-20	25000	24600	24300	23900	23600	24450	23750	65	7250	1000	16940	50	1	6500000	1593	9.64	0.26	12	0.10	2541.00	93917.00	29750	20230419	-17.65	18370	20240125	33.37	25900	-5.41	20240327	18370	33.37	20240125	29750	-17.65	20230419	18370	33.37	20240125	1.00	N	000860	1000	65 억	443895	N	N	0	N	N
164	20240401	140109	57	100.00	KOSPI		화학	N	N	N	N	N	24350	150	2	0.62	121423950	4987	40.63	24200	24600	23850	31450	16950	24200	24348.27	6.83	520	25000	24600	24300	23900	23600	24450	23750	65	7250	1000	16940	50	1	6500000	1583	9.58	0.26	12	0.08	2541.00	93917.00	29750	20230419	-18.15	18370	20240125	32.55	25900	-5.98	20240327	18370	32.55	20240125	29750	-18.15	20230419	18370	32.55	20240125	1.00	N	000860	1000	65 억	443895	N	N	0	N	N
165	20240401	130109	57	100.00	KOSPI		화학	N	N	N	N	N	24550	350	2	1.45	101416250	4167	33.95	24200	24600	23850	31450	16950	24200	24338.15	6.83	537	25000	24600	24300	23900	23600	24450	23750	65	7250	1000	16940	50	1	6500000	1596	9.66	0.26	12	0.06	2541.00	93917.00	29750	20230419	-17.48	18370	20240125	33.64	25900	-5.21	20240327	18370	33.64	20240125	29750	-17.48	20230419	18370	33.64	20240125	1.00	N	000860	1000	65 억	443895	N	N	0	N	N
166	20240401	120109	57	100.00	KOSPI		화학	N	N	N	N	N	24350	150	2	0.62	69124450	2850	23.22	24200	24550	23850	31450	16950	24200	24254.31	6.83	740	25000	24600	24300	23900	23600	24450	23750	65	7250	1000	16940	50	1	6500000	1583	9.58	0.26	12	0.04	2541.00	93917.00	29750	20230419	-18.15	18370	20240125	32.55	25900	-5.98	20240327	18370	32.55	20240125	29750	-18.15	20230419	18370	32.55	20240125	1.00	N	000860	1000	65 억	443895	N	N	0	N	N
167	20240401	110110	57	100.00	KOSPI		화학	N	N	N	N	N	24350	150	2	0.62	44017700	1822	14.85	24200	24450	23850	31450	16950	24200	24158.87	6.83	246	25000	24600	24300	23900	23600	24450	23750	65	7250	1000	16940	50	1	6500000	1583	9.58	0.26	12	0.03	2541.00	93917.00	29750	20230419	-18.15	18370	20240125	32.55	25900	-5.98	20240327	18370	32.55	20240125	29750	-18.15	20230419	18370	32.55	20240125	1.00	N	000860	1000	65 억	443895	N	N	0	N	N
168	20240401	100108	57	100.00	KOSPI		화학	N	N	N	N	N	24300	100	2	0.41	31796100	1320	10.76	24200	24400	23850	31450	16950	24200	24087.44	6.83	221	25000	24600	24300	23900	23600	24450	23750	65	7250	1000	16940	50	1	6500000	1580	9.56	0.26	12	0.02	2541.00	93917.00	29750	20230419	-18.32	18370	20240125	32.28	25900	-6.18	20240327	18370	32.28	20240125	29750	-18.32	20230419	18370	32.28	20240125	1.00	N	000860	1000	65 억	443895	N	N	0	N	N
169	20240401	090109	57	100.00	KOSPI		화학	N	N	N	N	N	24150	-50	5	-0.21	532350	22	0.18	24200	24200	24150	31450	16950	24200	24196.88	6.83	-3	25000	24600	24300	23900	23600	24450	23750	65	7250	1000	16940	50	1	6500000	1570	9.50	0.26	12	0.00	2541.00	93917.00	29750	20230419	-18.82	18370	20240125	31.46	25900	-6.76	20240327	18370	31.46	20240125	29750	-18.82	20230419	18370	31.46	20240125	1.00	N	000860	1000	65 억	443895	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History