KissMeData/017860/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128100	1400	2	1.10	6023714100	46643	173.10	127200	130800	126100	164700	88700	126700	129145.19	3.92	-3585	130433	128566	124833	122966	119233	129500	123900	29	38000	500	88690	100	1	5861404	7508	16.09	2.71	12	0.80	7959.00	47319.00	495000	20231226	-74.12	116500	20240419	9.96	303000	-57.72	20240103	116500	9.96	20240419	495000	-74.12	20231226	116500	9.96	20240419	0.76	N	017860	500	29 억	229764	N	N	1157	N	N
3	20240430	150335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128400	1700	2	1.34	5604783000	43385	161.01	127200	130800	126100	164700	88700	126700	129187.23	3.92	-2974	130433	128566	124833	122966	119233	129500	123900	29	38000	500	88690	100	1	5861404	7526	16.13	2.71	12	0.74	7959.00	47319.00	495000	20231226	-74.06	116500	20240419	10.21	303000	-57.62	20240103	116500	10.21	20240419	495000	-74.06	20231226	116500	10.21	20240419	0.76	N	017860	500	29 억	229764	N	N	0	N	N
4	20240430	140336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129600	2900	2	2.29	4934784600	38192	141.74	127200	130800	126100	164700	88700	126700	129210.03	3.92	-2340	130433	128566	124833	122966	119233	129500	123900	29	38000	500	88690	100	1	5861404	7596	16.28	2.74	12	0.65	7959.00	47319.00	495000	20231226	-73.82	116500	20240419	11.24	303000	-57.23	20240103	116500	11.24	20240419	495000	-73.82	20231226	116500	11.24	20240419	0.76	N	017860	500	29 억	229764	N	N	0	N	N
5	20240430	130335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	130500	3800	2	3.00	4293994700	33252	123.41	127200	130800	126100	164700	88700	126700	129135.08	3.92	-1053	130433	128566	124833	122966	119233	129500	123900	29	38000	500	88690	100	1	5861404	7649	16.40	2.76	12	0.57	7959.00	47319.00	495000	20231226	-73.64	116500	20240419	12.02	303000	-56.93	20240103	116500	12.02	20240419	495000	-73.64	20231226	116500	12.02	20240419	0.76	N	017860	500	29 억	229764	N	N	0	N	N
6	20240430	120336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	130400	3700	2	2.92	3773090000	29259	108.59	127200	130800	126100	164700	88700	126700	128955.01	3.92	-746	130433	128566	124833	122966	119233	129500	123900	29	38000	500	88690	100	1	5861404	7643	16.38	2.76	12	0.50	7959.00	47319.00	495000	20231226	-73.66	116500	20240419	11.93	303000	-56.96	20240103	116500	11.93	20240419	495000	-73.66	20231226	116500	11.93	20240419	0.76	N	017860	500	29 억	229764	N	N	0	N	N
7	20240430	110335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129900	3200	2	2.53	2871499300	22328	82.87	127200	130800	126100	164700	88700	126700	128605.48	3.92	-83	130433	128566	124833	122966	119233	129500	123900	29	38000	500	88690	100	1	5861404	7614	16.32	2.75	12	0.38	7959.00	47319.00	495000	20231226	-73.76	116500	20240419	11.50	303000	-57.13	20240103	116500	11.50	20240419	495000	-73.76	20231226	116500	11.50	20240419	0.76	N	017860	500	29 억	229764	N	N	0	N	N
8	20240430	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128200	1500	2	1.18	1924728600	15004	55.68	127200	130800	126100	164700	88700	126700	128281.24	3.92	-591	130433	128566	124833	122966	119233	129500	123900	29	38000	500	88690	100	1	5861404	7514	16.11	2.71	12	0.26	7959.00	47319.00	495000	20231226	-74.10	116500	20240419	10.04	303000	-57.69	20240103	116500	10.04	20240419	495000	-74.10	20231226	116500	10.04	20240419	0.76	N	017860	500	29 억	229764	N	N	0	N	N
9	20240430	090341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	126600	-100	5	-0.08	245075000	1927	7.15	127200	127900	126600	164700	88700	126700	127180.05	3.92	-666	130433	128566	124833	122966	119233	129500	123900	29	38000	500	88690	100	1	5861404	7421	15.91	2.68	12	0.03	7959.00	47319.00	495000	20231226	-74.42	116500	20240419	8.67	303000	-58.22	20240103	116500	8.67	20240419	495000	-74.42	20231226	116500	8.67	20240419	0.76	N	017860	500	29 억	229764	N	N	0	N	N
10	20240429	160332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	126700	5000	2	4.11	3318844000	26727	123.72	121700	126700	121100	158200	85200	121700	124172.08	3.77	10567	125233	123466	121533	119766	117833	122500	118800	29	36500	500	85190	100	1	5861404	7426	15.92	2.68	12	0.46	7959.00	47319.00	495000	20231226	-74.40	116500	20240419	8.76	303000	-58.18	20240103	116500	8.76	20240419	495000	-74.40	20231226	116500	8.76	20240419	0.67	N	017860	500	29 억	221151	N	N	17	N	N
11	20240429	150334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125800	4100	2	3.37	2830800600	22860	105.82	121700	126300	121100	158200	85200	121700	123837.47	3.77	9171	125233	123466	121533	119766	117833	122500	118800	29	36500	500	85190	100	1	5861404	7374	15.81	2.66	12	0.39	7959.00	47319.00	495000	20231226	-74.59	116500	20240419	7.98	303000	-58.48	20240103	116500	7.98	20240419	495000	-74.59	20231226	116500	7.98	20240419	0.67	N	017860	500	29 억	221151	N	N	17	N	N
12	20240429	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123900	2200	2	1.81	1917608000	15564	72.05	121700	124500	121100	158200	85200	121700	123213.56	3.77	6286	125233	123466	121533	119766	117833	122500	118800	29	36500	500	85190	100	1	5861404	7262	15.57	2.62	12	0.27	7959.00	47319.00	495000	20231226	-74.97	116500	20240419	6.35	303000	-59.11	20240103	116500	6.35	20240419	495000	-74.97	20231226	116500	6.35	20240419	0.67	N	017860	500	29 억	221151	N	N	17	N	N
13	20240429	130334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124200	2500	2	2.05	1682097400	13666	63.26	121700	124500	121100	158200	85200	121700	123092.21	3.77	5139	125233	123466	121533	119766	117833	122500	118800	29	36500	500	85190	100	1	5861404	7280	15.60	2.62	12	0.23	7959.00	47319.00	495000	20231226	-74.91	116500	20240419	6.61	303000	-59.01	20240103	116500	6.61	20240419	495000	-74.91	20231226	116500	6.61	20240419	0.67	N	017860	500	29 억	221151	N	N	17	N	N
14	20240429	120333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123000	1300	2	1.07	1465939600	11919	55.18	121700	124500	121100	158200	85200	121700	122998.15	3.77	4427	125233	123466	121533	119766	117833	122500	118800	29	36500	500	85190	100	1	5861404	7210	15.45	2.60	12	0.20	7959.00	47319.00	495000	20231226	-75.15	116500	20240419	5.58	303000	-59.41	20240103	116500	5.58	20240419	495000	-75.15	20231226	116500	5.58	20240419	0.67	N	017860	500	29 억	221151	N	N	17	N	N
15	20240429	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123300	1600	2	1.31	1099858700	8945	41.41	121700	124500	121100	158200	85200	121700	122966.14	3.77	2623	125233	123466	121533	119766	117833	122500	118800	29	36500	500	85190	100	1	5861404	7227	15.49	2.61	12	0.15	7959.00	47319.00	495000	20231226	-75.09	116500	20240419	5.84	303000	-59.31	20240103	116500	5.84	20240419	495000	-75.09	20231226	116500	5.84	20240419	0.67	N	017860	500	29 억	221151	N	N	17	N	N
16	20240429	100334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123800	2100	2	1.73	847424500	6894	31.91	121700	124500	121100	158200	85200	121700	122932.40	3.77	2427	125233	123466	121533	119766	117833	122500	118800	29	36500	500	85190	100	1	5861404	7256	15.55	2.62	12	0.12	7959.00	47319.00	495000	20231226	-74.99	116500	20240419	6.27	303000	-59.14	20240103	116500	6.27	20240419	495000	-74.99	20231226	116500	6.27	20240419	0.67	N	017860	500	29 억	221151	N	N	17	N	N
17	20240429	090335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121700	0	3	0.00	49378700	406	1.88	121700	121800	121100	158200	85200	121700	121609.48	3.77	5	125233	123466	121533	119766	117833	122500	118800	29	36500	500	85190	100	1	5861404	7133	15.29	2.57	12	0.01	7959.00	47319.00	495000	20231226	-75.41	116500	20240419	4.46	303000	-59.83	20240103	116500	4.46	20240419	495000	-75.41	20231226	116500	4.46	20240419	0.67	N	017860	500	29 억	221151	N	N	17	N	N
18	20240426	160333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121700	-600	5	-0.49	2562500000	21177	79.31	122400	123300	119600	158900	85700	122300	121003.59	3.79	1160	128433	125366	123833	120766	119233	124600	120000	29	36600	500	85610	100	1	5861404	7133	15.29	2.57	12	0.36	7959.00	47319.00	495000	20231226	-75.41	116500	20240419	4.46	303000	-59.83	20240103	116500	4.46	20240419	495000	-75.41	20231226	116500	4.46	20240419	0.65	N	017860	500	29 억	221865	N	N	17	N	N
19	20240426	150334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121100	-1200	5	-0.98	2314885100	19138	71.68	122400	123300	119600	158900	85700	122300	120957.52	3.79	548	128433	125366	123833	120766	119233	124600	120000	29	36600	500	85610	100	1	5861404	7098	15.22	2.56	12	0.33	7959.00	47319.00	495000	20231226	-75.54	116500	20240419	3.95	303000	-60.03	20240103	116500	3.95	20240419	495000	-75.54	20231226	116500	3.95	20240419	0.65	N	017860	500	29 억	221865	N	N	0	N	N
20	20240426	140332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120600	-1700	5	-1.39	2045814200	16914	63.35	122400	123300	119600	158900	85700	122300	120953.90	3.79	-397	128433	125366	123833	120766	119233	124600	120000	29	36600	500	85610	100	1	5861404	7069	15.15	2.55	12	0.29	7959.00	47319.00	495000	20231226	-75.64	116500	20240419	3.52	303000	-60.20	20240103	116500	3.52	20240419	495000	-75.64	20231226	116500	3.52	20240419	0.65	N	017860	500	29 억	221865	N	N	0	N	N
21	20240426	130331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120700	-1600	5	-1.31	1663146500	13745	51.48	122400	123300	119600	158900	85700	122300	121000.11	3.79	-1143	128433	125366	123833	120766	119233	124600	120000	29	36600	500	85610	100	1	5861404	7075	15.17	2.55	12	0.23	7959.00	47319.00	495000	20231226	-75.62	116500	20240419	3.61	303000	-60.17	20240103	116500	3.61	20240419	495000	-75.62	20231226	116500	3.61	20240419	0.65	N	017860	500	29 억	221865	N	N	0	N	N
22	20240426	120332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120500	-1800	5	-1.47	1474697700	12183	45.63	122400	123300	119600	158900	85700	122300	121045.53	3.79	-1591	128433	125366	123833	120766	119233	124600	120000	29	36600	500	85610	100	1	5861404	7063	15.14	2.55	12	0.21	7959.00	47319.00	495000	20231226	-75.66	116500	20240419	3.43	303000	-60.23	20240103	116500	3.43	20240419	495000	-75.66	20231226	116500	3.43	20240419	0.65	N	017860	500	29 억	221865	N	N	0	N	N
23	20240426	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120800	-1500	5	-1.23	1311037800	10828	40.55	122400	123300	119600	158900	85700	122300	121078.48	3.79	-1767	128433	125366	123833	120766	119233	124600	120000	29	36600	500	85610	100	1	5861404	7081	15.18	2.55	12	0.18	7959.00	47319.00	495000	20231226	-75.60	116500	20240419	3.69	303000	-60.13	20240103	116500	3.69	20240419	495000	-75.60	20231226	116500	3.69	20240419	0.65	N	017860	500	29 억	221865	N	N	0	N	N
24	20240426	100332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121700	-600	5	-0.49	474560800	3889	14.56	122400	123300	121200	158900	85700	122300	122026.43	3.79	-742	128433	125366	123833	120766	119233	124600	120000	29	36600	500	85610	100	1	5861404	7133	15.29	2.57	12	0.07	7959.00	47319.00	495000	20231226	-75.41	116500	20240419	4.46	303000	-59.83	20240103	116500	4.46	20240419	495000	-75.41	20231226	116500	4.46	20240419	0.65	N	017860	500	29 억	221865	N	N	0	N	N
25	20240426	090334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123300	1000	2	0.82	29332800	239	0.90	122400	123300	122400	158900	85700	122300	122731.38	3.79	-69	128433	125366	123833	120766	119233	124600	120000	29	36600	500	85610	100	1	5861404	7227	15.49	2.61	12	0.00	7959.00	47319.00	495000	20231226	-75.09	116500	20240419	5.84	303000	-59.31	20240103	116500	5.84	20240419	495000	-75.09	20231226	116500	5.84	20240419	0.65	N	017860	500	29 억	221865	N	N	0	N	N
26	20240425	160331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122300	-4700	5	-3.70	3280076800	26458	81.56	126900	126900	122300	165100	88900	127000	123987.72	4.00	-10577	129666	128332	125666	124332	121666	129000	125000	29	38100	500	88900	100	1	5861404	7168	15.37	2.58	12	0.45	7959.00	47319.00	495000	20231226	-75.29	116500	20240419	4.98	303000	-59.64	20240103	116500	4.98	20240419	495000	-75.29	20231226	116500	4.98	20240419	0.63	N	017860	500	29 억	234541	N	N	2	N	N
27	20240425	150333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123000	-4000	5	-3.15	2651427700	21328	65.75	126900	126900	122700	165100	88900	127000	124316.63	4.00	-7956	129666	128332	125666	124332	121666	129000	125000	29	38100	500	88900	100	1	5861404	7210	15.45	2.60	12	0.36	7959.00	47319.00	495000	20231226	-75.15	116500	20240419	5.58	303000	-59.41	20240103	116500	5.58	20240419	495000	-75.15	20231226	116500	5.58	20240419	0.63	N	017860	500	29 억	234541	N	N	2	N	N
28	20240425	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123000	-4000	5	-3.15	2357763100	18937	58.38	126900	126900	122700	165100	88900	127000	124505.50	4.00	-6646	129666	128332	125666	124332	121666	129000	125000	29	38100	500	88900	100	1	5861404	7210	15.45	2.60	12	0.32	7959.00	47319.00	495000	20231226	-75.15	116500	20240419	5.58	303000	-59.41	20240103	116500	5.58	20240419	495000	-75.15	20231226	116500	5.58	20240419	0.63	N	017860	500	29 억	234541	N	N	2	N	N
29	20240425	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122900	-4100	5	-3.23	2026011100	16239	50.06	126900	126900	122800	165100	88900	127000	124761.92	4.00	-5413	129666	128332	125666	124332	121666	129000	125000	29	38100	500	88900	100	1	5861404	7204	15.44	2.60	12	0.28	7959.00	47319.00	495000	20231226	-75.17	116500	20240419	5.49	303000	-59.44	20240103	116500	5.49	20240419	495000	-75.17	20231226	116500	5.49	20240419	0.63	N	017860	500	29 억	234541	N	N	2	N	N
30	20240425	120331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124100	-2900	5	-2.28	1568631500	12533	38.64	126900	126900	123800	165100	88900	127000	125159.95	4.00	-3425	129666	128332	125666	124332	121666	129000	125000	29	38100	500	88900	100	1	5861404	7274	15.59	2.62	12	0.21	7959.00	47319.00	495000	20231226	-74.93	116500	20240419	6.52	303000	-59.04	20240103	116500	6.52	20240419	495000	-74.93	20231226	116500	6.52	20240419	0.63	N	017860	500	29 억	234541	N	N	2	N	N
31	20240425	110331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124200	-2800	5	-2.20	1314317400	10485	32.32	126900	126900	123800	165100	88900	127000	125352.00	4.00	-2730	129666	128332	125666	124332	121666	129000	125000	29	38100	500	88900	100	1	5861404	7280	15.60	2.62	12	0.18	7959.00	47319.00	495000	20231226	-74.91	116500	20240419	6.61	303000	-59.01	20240103	116500	6.61	20240419	495000	-74.91	20231226	116500	6.61	20240419	0.63	N	017860	500	29 억	234541	N	N	2	N	N
32	20240425	100331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	126100	-900	5	-0.71	727292600	5783	17.83	126900	126900	124900	165100	88900	127000	125763.68	4.00	-740	129666	128332	125666	124332	121666	129000	125000	29	38100	500	88900	100	1	5861404	7391	15.84	2.66	12	0.10	7959.00	47319.00	495000	20231226	-74.53	116500	20240419	8.24	303000	-58.38	20240103	116500	8.24	20240419	495000	-74.53	20231226	116500	8.24	20240419	0.63	N	017860	500	29 억	234541	N	N	2	N	N
33	20240425	090332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125300	-1700	5	-1.34	137356000	1093	3.37	126900	126900	125000	165100	88900	127000	125667.58	4.00	-190	129666	128332	125666	124332	121666	129000	125000	29	38100	500	88900	100	1	5861404	7344	15.74	2.65	12	0.02	7959.00	47319.00	495000	20231226	-74.69	116500	20240419	7.55	303000	-58.65	20240103	116500	7.55	20240419	495000	-74.69	20231226	116500	7.55	20240419	0.63	N	017860	500	29 억	234541	N	N	2	N	N
34	20240424	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127000	4900	2	4.01	4030764700	32176	168.58	124800	127000	123000	158700	85500	122100	125270.03	3.90	8456	126900	124500	123300	120900	119700	123900	120300	29	36600	500	85470	100	1	5861404	7444	15.96	2.68	12	0.55	7959.00	47319.00	495000	20231226	-74.34	116500	20240419	9.01	303000	-58.09	20240103	116500	9.01	20240419	495000	-74.34	20231226	116500	9.01	20240419	0.60	N	017860	500	29 억	228821	N	N	2	N	N
35	20240424	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	126400	4300	2	3.52	3601345600	28789	150.83	124800	127000	123000	158700	85500	122100	125094.50	3.90	7615	126900	124500	123300	120900	119700	123900	120300	29	36600	500	85470	100	1	5861404	7409	15.88	2.67	12	0.49	7959.00	47319.00	495000	20231226	-74.46	116500	20240419	8.50	303000	-58.28	20240103	116500	8.50	20240419	495000	-74.46	20231226	116500	8.50	20240419	0.60	N	017860	500	29 억	228821	N	N	1	N	N
36	20240424	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125300	3200	2	2.62	2621958200	21030	110.18	124800	125900	123000	158700	85500	122100	124677.04	3.90	4550	126900	124500	123300	120900	119700	123900	120300	29	36600	500	85470	100	1	5861404	7344	15.74	2.65	12	0.36	7959.00	47319.00	495000	20231226	-74.69	116500	20240419	7.55	303000	-58.65	20240103	116500	7.55	20240419	495000	-74.69	20231226	116500	7.55	20240419	0.60	N	017860	500	29 억	228821	N	N	1	N	N
37	20240424	130335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125600	3500	2	2.87	2424360500	19454	101.92	124800	125900	123000	158700	85500	122100	124620.16	3.90	4099	126900	124500	123300	120900	119700	123900	120300	29	36600	500	85470	100	1	5861404	7362	15.78	2.65	12	0.33	7959.00	47319.00	495000	20231226	-74.63	116500	20240419	7.81	303000	-58.55	20240103	116500	7.81	20240419	495000	-74.63	20231226	116500	7.81	20240419	0.60	N	017860	500	29 억	228821	N	N	1	N	N
38	20240424	120330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123800	1700	2	1.39	1912750900	15357	80.46	124800	125900	123000	158700	85500	122100	124552.38	3.90	2059	126900	124500	123300	120900	119700	123900	120300	29	36600	500	85470	100	1	5861404	7256	15.55	2.62	12	0.26	7959.00	47319.00	495000	20231226	-74.99	116500	20240419	6.27	303000	-59.14	20240103	116500	6.27	20240419	495000	-74.99	20231226	116500	6.27	20240419	0.60	N	017860	500	29 억	228821	N	N	1	N	N
39	20240424	110330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123900	1800	2	1.47	1761635300	14135	74.06	124800	125900	123000	158700	85500	122100	124629.31	3.90	2056	126900	124500	123300	120900	119700	123900	120300	29	36600	500	85470	100	1	5861404	7262	15.57	2.62	12	0.24	7959.00	47319.00	495000	20231226	-74.97	116500	20240419	6.35	303000	-59.11	20240103	116500	6.35	20240419	495000	-74.97	20231226	116500	6.35	20240419	0.60	N	017860	500	29 억	228821	N	N	1	N	N
40	20240424	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124800	2700	2	2.21	1223678500	9787	51.28	124800	125900	124000	158700	85500	122100	125031.01	3.90	2365	126900	124500	123300	120900	119700	123900	120300	29	36600	500	85470	100	1	5861404	7315	15.68	2.64	12	0.17	7959.00	47319.00	495000	20231226	-74.79	116500	20240419	7.12	303000	-58.81	20240103	116500	7.12	20240419	495000	-74.79	20231226	116500	7.12	20240419	0.60	N	017860	500	29 억	228821	N	N	1	N	N
41	20240424	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125800	3700	2	3.03	386320100	3086	16.17	124800	125900	124000	158700	85500	122100	125184.74	3.90	1147	126900	124500	123300	120900	119700	123900	120300	29	36600	500	85470	100	1	5861404	7374	15.81	2.66	12	0.05	7959.00	47319.00	495000	20231226	-74.59	116500	20240419	7.98	303000	-58.48	20240103	116500	7.98	20240419	495000	-74.59	20231226	116500	7.98	20240419	0.60	N	017860	500	29 억	228821	N	N	1	N	N
42	20240423	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122100	-2800	5	-2.24	2327835400	18874	39.12	125500	125700	122100	162300	87500	124900	123339.56	3.95	-1494	129900	127400	122500	120000	115100	128650	121250	29	37400	500	87430	100	1	5861404	7157	15.34	2.58	12	0.32	7959.00	47319.00	495000	20231226	-75.33	116500	20240419	4.81	303000	-59.70	20240103	116500	4.81	20240419	495000	-75.33	20231226	116500	4.81	20240419	0.59	N	017860	500	29 억	231796	N	N	1	N	N
43	20240423	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122700	-2200	5	-1.76	2058141800	16669	34.55	125500	125700	122100	162300	87500	124900	123470.54	3.95	-1421	129900	127400	122500	120000	115100	128650	121250	29	37400	500	87430	100	1	5861404	7192	15.42	2.59	12	0.28	7959.00	47319.00	495000	20231226	-75.21	116500	20240419	5.32	303000	-59.50	20240103	116500	5.32	20240419	495000	-75.21	20231226	116500	5.32	20240419	0.59	N	017860	500	29 억	231796	N	N	2	N	N
44	20240423	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123300	-1600	5	-1.28	1816178400	14701	30.47	125500	125700	122100	162300	87500	124900	123540.41	3.95	-1438	129900	127400	122500	120000	115100	128650	121250	29	37400	500	87430	100	1	5861404	7227	15.49	2.61	12	0.25	7959.00	47319.00	495000	20231226	-75.09	116500	20240419	5.84	303000	-59.31	20240103	116500	5.84	20240419	495000	-75.09	20231226	116500	5.84	20240419	0.59	N	017860	500	29 억	231796	N	N	2	N	N
45	20240423	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123300	-1600	5	-1.28	1707793900	13823	28.65	125500	125700	122100	162300	87500	124900	123546.49	3.95	-1774	129900	127400	122500	120000	115100	128650	121250	29	37400	500	87430	100	1	5861404	7227	15.49	2.61	12	0.24	7959.00	47319.00	495000	20231226	-75.09	116500	20240419	5.84	303000	-59.31	20240103	116500	5.84	20240419	495000	-75.09	20231226	116500	5.84	20240419	0.59	N	017860	500	29 억	231796	N	N	2	N	N
46	20240423	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123500	-1400	5	-1.12	1587454500	12847	26.63	125500	125700	122100	162300	87500	124900	123565.33	3.95	-2256	129900	127400	122500	120000	115100	128650	121250	29	37400	500	87430	100	1	5861404	7239	15.52	2.61	12	0.22	7959.00	47319.00	495000	20231226	-75.05	116500	20240419	6.01	303000	-59.24	20240103	116500	6.01	20240419	495000	-75.05	20231226	116500	6.01	20240419	0.59	N	017860	500	29 억	231796	N	N	2	N	N
47	20240423	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122400	-2500	5	-2.00	1434154700	11601	24.04	125500	125700	122100	162300	87500	124900	123622.49	3.95	-2120	129900	127400	122500	120000	115100	128650	121250	29	37400	500	87430	100	1	5861404	7174	15.38	2.59	12	0.20	7959.00	47319.00	495000	20231226	-75.27	116500	20240419	5.06	303000	-59.60	20240103	116500	5.06	20240419	495000	-75.27	20231226	116500	5.06	20240419	0.59	N	017860	500	29 억	231796	N	N	2	N	N
48	20240423	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123200	-1700	5	-1.36	1101851600	8899	18.44	125500	125700	122300	162300	87500	124900	123816.49	3.95	-2039	129900	127400	122500	120000	115100	128650	121250	29	37400	500	87430	100	1	5861404	7221	15.48	2.60	12	0.15	7959.00	47319.00	495000	20231226	-75.11	116500	20240419	5.75	303000	-59.34	20240103	116500	5.75	20240419	495000	-75.11	20231226	116500	5.75	20240419	0.59	N	017860	500	29 억	231796	N	N	2	N	N
49	20240423	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124000	-900	5	-0.72	261519600	2100	4.35	125500	125700	123200	162300	87500	124900	124531.74	3.95	-220	129900	127400	122500	120000	115100	128650	121250	29	37400	500	87430	100	1	5861404	7268	15.58	2.62	12	0.04	7959.00	47319.00	495000	20231226	-74.95	116500	20240419	6.44	303000	-59.08	20240103	116500	6.44	20240419	495000	-74.95	20231226	116500	6.44	20240419	0.59	N	017860	500	29 억	231796	N	N	2	N	N
50	20240422	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124900	7300	2	6.21	5871179100	47867	94.83	117600	125000	117600	152800	82400	117600	122663.19	3.77	14555	126866	122232	119366	114732	111866	120800	113300	29	35200	500	82320	100	1	5861404	7321	15.69	2.64	12	0.82	7959.00	47319.00	495000	20231226	-74.77	116500	20240419	7.21	303000	-58.78	20240103	116500	7.21	20240419	495000	-74.77	20231226	116500	7.21	20240419	0.58	N	017860	500	29 억	221147	N	N	2	N	N
51	20240422	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124100	6500	2	5.53	5467142900	44625	88.41	117600	125000	117600	152800	82400	117600	122525.15	3.77	13769	126866	122232	119366	114732	111866	120800	113300	29	35200	500	82320	100	1	5861404	7274	15.59	2.62	12	0.76	7959.00	47319.00	495000	20231226	-74.93	116500	20240419	6.52	303000	-59.04	20240103	116500	6.52	20240419	495000	-74.93	20231226	116500	6.52	20240419	0.58	N	017860	500	29 억	221147	N	N	3	N	N
52	20240422	140327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123500	5900	2	5.02	5087908000	41558	82.34	117600	125000	117600	152800	82400	117600	122441.90	3.77	12174	126866	122232	119366	114732	111866	120800	113300	29	35200	500	82320	100	1	5861404	7239	15.52	2.61	12	0.71	7959.00	47319.00	495000	20231226	-75.05	116500	20240419	6.01	303000	-59.24	20240103	116500	6.01	20240419	495000	-75.05	20231226	116500	6.01	20240419	0.58	N	017860	500	29 억	221147	N	N	3	N	N
53	20240422	130326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122700	5100	2	4.34	4400719700	35997	71.32	117600	125000	117600	152800	82400	117600	122266.66	3.77	10417	126866	122232	119366	114732	111866	120800	113300	29	35200	500	82320	100	1	5861404	7192	15.42	2.59	12	0.61	7959.00	47319.00	495000	20231226	-75.21	116500	20240419	5.32	303000	-59.50	20240103	116500	5.32	20240419	495000	-75.21	20231226	116500	5.32	20240419	0.58	N	017860	500	29 억	221147	N	N	3	N	N
54	20240422	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122600	5000	2	4.25	4277955200	34997	69.34	117600	125000	117600	152800	82400	117600	122252.39	3.77	9875	126866	122232	119366	114732	111866	120800	113300	29	35200	500	82320	100	1	5861404	7186	15.40	2.59	12	0.60	7959.00	47319.00	495000	20231226	-75.23	116500	20240419	5.24	303000	-59.54	20240103	116500	5.24	20240419	495000	-75.23	20231226	116500	5.24	20240419	0.58	N	017860	500	29 억	221147	N	N	3	N	N
55	20240422	110326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123100	5500	2	4.68	3890433800	31843	63.09	117600	125000	117600	152800	82400	117600	122191.34	3.77	8704	126866	122232	119366	114732	111866	120800	113300	29	35200	500	82320	100	1	5861404	7215	15.47	2.60	12	0.54	7959.00	47319.00	495000	20231226	-75.13	116500	20240419	5.67	303000	-59.37	20240103	116500	5.67	20240419	495000	-75.13	20231226	116500	5.67	20240419	0.58	N	017860	500	29 억	221147	N	N	3	N	N
56	20240422	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122500	4900	2	4.17	3456081900	28292	56.05	117600	125000	117600	152800	82400	117600	122175.36	3.77	7478	126866	122232	119366	114732	111866	120800	113300	29	35200	500	82320	100	1	5861404	7180	15.39	2.59	12	0.48	7959.00	47319.00	495000	20231226	-75.25	116500	20240419	5.15	303000	-59.57	20240103	116500	5.15	20240419	495000	-75.25	20231226	116500	5.15	20240419	0.58	N	017860	500	29 억	221147	N	N	3	N	N
57	20240422	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	118500	900	2	0.77	190117100	1612	3.19	117600	119000	117600	152800	82400	117600	117963.45	3.77	554	126866	122232	119366	114732	111866	120800	113300	29	35200	500	82320	100	1	5861404	6946	14.89	2.50	12	0.03	7959.00	47319.00	495000	20231226	-76.06	116500	20240419	1.72	303000	-60.89	20240103	116500	1.72	20240419	495000	-76.06	20231226	116500	1.72	20240419	0.58	N	017860	500	29 억	221147	N	N	3	N	N
58	20240419	160315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	117600	-7000	5	-5.62	5933787300	49934	186.18	124000	124000	116500	161900	87300	124600	118835.09	3.83	617	128400	126500	123500	121600	118600	127450	122550	29	37300	500	87220	100	1	5861404	6893	14.78	2.49	12	0.85	7959.00	47319.00	495000	20231226	-76.24	116500	20240419	0.94	303000	-61.19	20240103	116500	0.94	20240419	495000	-76.24	20231226	116500	0.94	20240419	0.57	N	017860	500	29 억	224434	N	N	3	N	N
59	20240419	150316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	118000	-6600	5	-5.30	5416148200	45539	169.79	124000	124000	116500	161900	87300	124600	118934.03	3.83	-973	128400	126500	123500	121600	118600	127450	122550	29	37300	500	87220	100	1	5861404	6916	14.83	2.49	12	0.78	7959.00	47319.00	495000	20231226	-76.16	116500	20240419	1.29	303000	-61.06	20240103	116500	1.29	20240419	495000	-76.16	20231226	116500	1.29	20240419	0.57	N	017860	500	29 억	224434	N	N	1	N	N
60	20240419	140314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	118700	-5900	5	-4.74	4857347200	40809	152.15	124000	124000	116500	161900	87300	124600	119026.10	3.83	-1683	128400	126500	123500	121600	118600	127450	122550	29	37300	500	87220	100	1	5861404	6957	14.91	2.51	12	0.70	7959.00	47319.00	495000	20231226	-76.02	116500	20240419	1.89	303000	-60.83	20240103	116500	1.89	20240419	495000	-76.02	20231226	116500	1.89	20240419	0.57	N	017860	500	29 억	224434	N	N	1	N	N
61	20240419	130316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	118300	-6300	5	-5.06	4385480100	36827	137.31	124000	124000	116500	161900	87300	124600	119082.98	3.83	-2558	128400	126500	123500	121600	118600	127450	122550	29	37300	500	87220	100	1	5861404	6934	14.86	2.50	12	0.63	7959.00	47319.00	495000	20231226	-76.10	116500	20240419	1.55	303000	-60.96	20240103	116500	1.55	20240419	495000	-76.10	20231226	116500	1.55	20240419	0.57	N	017860	500	29 억	224434	N	N	1	N	N
62	20240419	120314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	117100	-7500	5	-6.02	3859092000	32344	120.59	124000	124000	116500	161900	87300	124600	119313.67	3.83	-3273	128400	126500	123500	121600	118600	127450	122550	29	37300	500	87220	100	1	5861404	6864	14.71	2.47	12	0.55	7959.00	47319.00	495000	20231226	-76.34	116500	20240419	0.52	303000	-61.35	20240103	116500	0.52	20240419	495000	-76.34	20231226	116500	0.52	20240419	0.57	N	017860	500	29 억	224434	N	N	1	N	N
63	20240419	110316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	118200	-6400	5	-5.14	2589709800	21521	80.24	124000	124000	118000	161900	87300	124600	120333.69	3.83	-4213	128400	126500	123500	121600	118600	127450	122550	29	37300	500	87220	100	1	5861404	6928	14.85	2.50	12	0.37	7959.00	47319.00	495000	20231226	-76.12	118000	20240419	0.17	303000	-60.99	20240103	118000	0.17	20240419	495000	-76.12	20231226	118000	0.17	20240419	0.57	N	017860	500	29 억	224434	N	N	1	N	N
64	20240419	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121900	-2700	5	-2.17	867754400	7124	26.56	124000	124000	121100	161900	87300	124600	121806.40	3.83	-1815	128400	126500	123500	121600	118600	127450	122550	29	37300	500	87220	100	1	5861404	7145	15.32	2.58	12	0.12	7959.00	47319.00	495000	20231226	-75.37	120500	20240418	1.16	303000	-59.77	20240103	120500	1.16	20240418	495000	-75.37	20231226	120500	1.16	20240418	0.57	N	017860	500	29 억	224434	N	N	1	N	N
65	20240419	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123700	-900	5	-0.72	76876700	624	2.33	124000	124000	122600	161900	87300	124600	123195.34	3.83	-17	128400	126500	123500	121600	118600	127450	122550	29	37300	500	87220	100	1	5861404	7251	15.54	2.61	12	0.01	7959.00	47319.00	495000	20231226	-75.01	120500	20240418	2.66	303000	-59.17	20240103	120500	2.66	20240418	495000	-75.01	20231226	120500	2.66	20240418	0.57	N	017860	500	29 억	224434	N	N	1	N	N
66	20240418	160313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	124600	3100	2	2.55	3267107600	26417	94.76	121200	125400	120500	157900	85100	121500	123673.63	3.76	6607	126633	124066	122733	120166	118833	123400	119500	29	36400	500	85050	100	1	5861404	7303	15.66	2.63	12	0.45	7959.00	47319.00	495000	20231226	-74.83	120500	20240418	3.40	303000	-58.88	20240103	120500	3.40	20240418	495000	-74.83	20231226	120500	3.40	20240418	0.50	N	017860	500	29 억	220184	N	N	1	N	N
67	20240418	150314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	124000	2500	2	2.06	2621449900	21246	76.21	121200	124900	120500	157900	85100	121500	123385.57	3.76	4986	126633	124066	122733	120166	118833	123400	119500	29	36400	500	85050	100	1	5861404	7268	15.58	2.62	12	0.36	7959.00	47319.00	495000	20231226	-74.95	120500	20240418	2.90	303000	-59.08	20240103	120500	2.90	20240418	495000	-74.95	20231226	120500	2.90	20240418	0.50	N	017860	500	29 억	220184	N	N	0	N	N
68	20240418	140314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123200	1700	2	1.40	2096072900	16998	60.97	121200	124900	120500	157900	85100	121500	123312.91	3.76	2634	126633	124066	122733	120166	118833	123400	119500	29	36400	500	85050	100	1	5861404	7221	15.48	2.60	12	0.29	7959.00	47319.00	495000	20231226	-75.11	120500	20240418	2.24	303000	-59.34	20240103	120500	2.24	20240418	495000	-75.11	20231226	120500	2.24	20240418	0.50	N	017860	500	29 억	220184	N	N	0	N	N
69	20240418	130315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123300	1800	2	1.48	1882005800	15259	54.74	121200	124900	120500	157900	85100	121500	123337.43	3.76	2443	126633	124066	122733	120166	118833	123400	119500	29	36400	500	85050	100	1	5861404	7227	15.49	2.61	12	0.26	7959.00	47319.00	495000	20231226	-75.09	120500	20240418	2.32	303000	-59.31	20240103	120500	2.32	20240418	495000	-75.09	20231226	120500	2.32	20240418	0.50	N	017860	500	29 억	220184	N	N	0	N	N
70	20240418	120313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123300	1800	2	1.48	1655390700	13425	48.16	121200	124900	120500	157900	85100	121500	123306.57	3.76	2846	126633	124066	122733	120166	118833	123400	119500	29	36400	500	85050	100	1	5861404	7227	15.49	2.61	12	0.23	7959.00	47319.00	495000	20231226	-75.09	120500	20240418	2.32	303000	-59.31	20240103	120500	2.32	20240418	495000	-75.09	20231226	120500	2.32	20240418	0.50	N	017860	500	29 억	220184	N	N	0	N	N
71	20240418	110314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123300	1800	2	1.48	1572064100	12750	45.74	121200	124900	120500	157900	85100	121500	123299.15	3.76	2931	126633	124066	122733	120166	118833	123400	119500	29	36400	500	85050	100	1	5861404	7227	15.49	2.61	12	0.22	7959.00	47319.00	495000	20231226	-75.09	120500	20240418	2.32	303000	-59.31	20240103	120500	2.32	20240418	495000	-75.09	20231226	120500	2.32	20240418	0.50	N	017860	500	29 억	220184	N	N	0	N	N
72	20240418	100314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	124000	2500	2	2.06	1166788600	9478	34.00	121200	124900	120500	157900	85100	121500	123104.94	3.76	2481	126633	124066	122733	120166	118833	123400	119500	29	36400	500	85050	100	1	5861404	7268	15.58	2.62	12	0.16	7959.00	47319.00	495000	20231226	-74.95	120500	20240418	2.90	303000	-59.08	20240103	120500	2.90	20240418	495000	-74.95	20231226	120500	2.90	20240418	0.50	N	017860	500	29 억	220184	N	N	0	N	N
73	20240418	090314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	121500	0	3	0.00	141885000	1173	4.21	121200	121500	120500	157900	85100	121500	120959.08	3.76	478	126633	124066	122733	120166	118833	123400	119500	29	36400	500	85050	100	1	5861404	7122	15.27	2.57	12	0.02	7959.00	47319.00	495000	20231226	-75.45	120500	20240418	0.83	303000	-59.90	20240103	120500	0.83	20240418	495000	-75.45	20231226	120500	0.83	20240418	0.50	N	017860	500	29 억	220184	N	N	0	N	N
74	20240417	160310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	121500	-2400	5	-1.94	3242406600	26385	55.71	123900	125300	121400	161000	86800	123900	122892.74	3.76	1780	130166	127032	124766	121632	119366	125900	120500	29	37100	500	86730	100	1	5861404	7122	15.27	2.57	12	0.45	7959.00	47319.00	495000	20231226	-75.45	121400	20240417	0.08	303000	-59.90	20240103	121400	0.08	20240417	495000	-75.45	20231226	121400	0.08	20240417	0.51	N	017860	500	29 억	220426	N	N	0	N	N
75	20240417	150316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	122400	-1500	5	-1.21	2825630400	22962	48.48	123900	125300	121400	161000	86800	123900	123054.67	3.76	1422	130166	127032	124766	121632	119366	125900	120500	29	37100	500	86730	100	1	5861404	7174	15.38	2.59	12	0.39	7959.00	47319.00	495000	20231226	-75.27	121400	20240417	0.82	303000	-59.60	20240103	121400	0.82	20240417	495000	-75.27	20231226	121400	0.82	20240417	0.51	N	017860	500	29 억	220426	N	N	0	N	N
76	20240417	140313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	122300	-1600	5	-1.29	2456275000	19948	42.12	123900	125300	121400	161000	86800	123900	123131.66	3.76	866	130166	127032	124766	121632	119366	125900	120500	29	37100	500	86730	100	1	5861404	7168	15.37	2.58	12	0.34	7959.00	47319.00	495000	20231226	-75.29	121400	20240417	0.74	303000	-59.64	20240103	121400	0.74	20240417	495000	-75.29	20231226	121400	0.74	20240417	0.51	N	017860	500	29 억	220426	N	N	0	N	N
77	20240417	130315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	122100	-1800	5	-1.45	1846930700	14947	31.56	123900	125300	121900	161000	86800	123900	123564.01	3.76	767	130166	127032	124766	121632	119366	125900	120500	29	37100	500	86730	100	1	5861404	7157	15.34	2.58	12	0.26	7959.00	47319.00	495000	20231226	-75.33	121900	20240417	0.16	303000	-59.70	20240103	121900	0.16	20240417	495000	-75.33	20231226	121900	0.16	20240417	0.51	N	017860	500	29 억	220426	N	N	0	N	N
78	20240417	120314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	122300	-1600	5	-1.29	1556402700	12570	26.54	123900	125300	122300	161000	86800	123900	123818.45	3.76	682	130166	127032	124766	121632	119366	125900	120500	29	37100	500	86730	100	1	5861404	7168	15.37	2.58	12	0.21	7959.00	47319.00	495000	20231226	-75.29	122300	20240417	0.00	303000	-59.64	20240103	122300	0.00	20240417	495000	-75.29	20231226	122300	0.00	20240417	0.51	N	017860	500	29 억	220426	N	N	0	N	N
79	20240417	110315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123500	-400	5	-0.32	1294457500	10441	22.05	123900	125300	122500	161000	86800	123900	123978.74	3.76	1760	130166	127032	124766	121632	119366	125900	120500	29	37100	500	86730	100	1	5861404	7239	15.52	2.61	12	0.18	7959.00	47319.00	495000	20231226	-75.05	122500	20240417	0.82	303000	-59.24	20240103	122500	0.82	20240417	495000	-75.05	20231226	122500	0.82	20240417	0.51	N	017860	500	29 억	220426	N	N	0	N	N
80	20240417	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124200	300	2	0.24	899804100	7235	15.28	123900	125300	123300	161000	86800	123900	124372.01	3.76	1096	130166	127032	124766	121632	119366	125900	120500	29	37100	500	86730	100	1	5861404	7280	15.60	2.62	12	0.12	7959.00	47319.00	495000	20231226	-74.91	122500	20240416	1.39	303000	-59.01	20240103	122500	1.39	20240416	495000	-74.91	20231226	122500	1.39	20240416	0.51	N	017860	500	29 억	220426	N	N	0	N	N
81	20240417	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124600	700	2	0.56	78915600	636	1.34	123900	125000	123900	161000	86800	123900	124099.31	3.76	98	130166	127032	124766	121632	119366	125900	120500	29	37100	500	86730	100	1	5861404	7303	15.66	2.63	12	0.01	7959.00	47319.00	495000	20231226	-74.83	122500	20240416	1.71	303000	-58.88	20240103	122500	1.71	20240416	495000	-74.83	20231226	122500	1.71	20240416	0.51	N	017860	500	29 억	220426	N	N	0	N	N
82	20240416	160315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123900	-4600	5	-3.58	5818927200	46815	130.96	127600	127900	122500	167000	90000	128500	124295.91	3.73	5706	132433	130466	128333	126366	124233	131450	127350	29	38500	500	89950	100	1	5861404	7262	15.57	2.62	12	0.80	7959.00	47319.00	495000	20231226	-74.97	122500	20240416	1.14	303000	-59.11	20240103	122500	1.14	20240416	495000	-74.97	20231226	122500	1.14	20240416	0.52	N	017860	500	29 억	218740	N	N	0	N	N
83	20240416	150313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	124100	-4400	5	-3.42	5398252000	43424	121.47	127600	127900	122500	167000	90000	128500	124313.98	3.73	3858	132433	130466	128333	126366	124233	131450	127350	29	38500	500	89950	100	1	5861404	7274	15.59	2.62	12	0.74	7959.00	47319.00	495000	20231226	-74.93	122500	20240416	1.31	303000	-59.04	20240103	122500	1.31	20240416	495000	-74.93	20231226	122500	1.31	20240416	0.52	N	017860	500	29 억	218740	N	N	0	N	N
84	20240416	140312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	122900	-5600	5	-4.36	4708471100	37850	105.88	127600	127900	122500	167000	90000	128500	124397.10	3.73	1904	132433	130466	128333	126366	124233	131450	127350	29	38500	500	89950	100	1	5861404	7204	15.44	2.60	12	0.65	7959.00	47319.00	495000	20231226	-75.17	122500	20240416	0.33	303000	-59.44	20240103	122500	0.33	20240416	495000	-75.17	20231226	122500	0.33	20240416	0.52	N	017860	500	29 억	218740	N	N	0	N	N
85	20240416	130313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123000	-5500	5	-4.28	4215495200	33835	94.65	127600	127900	122500	167000	90000	128500	124588.62	3.73	903	132433	130466	128333	126366	124233	131450	127350	29	38500	500	89950	100	1	5861404	7210	15.45	2.60	12	0.58	7959.00	47319.00	495000	20231226	-75.15	122500	20240416	0.41	303000	-59.41	20240103	122500	0.41	20240416	495000	-75.15	20231226	122500	0.41	20240416	0.52	N	017860	500	29 억	218740	N	N	0	N	N
86	20240416	120314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123300	-5200	5	-4.05	3827110500	30676	85.81	127600	127900	122500	167000	90000	128500	124757.89	3.73	248	132433	130466	128333	126366	124233	131450	127350	29	38500	500	89950	100	1	5861404	7227	15.49	2.61	12	0.52	7959.00	47319.00	495000	20231226	-75.09	122500	20240416	0.65	303000	-59.31	20240103	122500	0.65	20240416	495000	-75.09	20231226	122500	0.65	20240416	0.52	N	017860	500	29 억	218740	N	N	0	N	N
87	20240416	110313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	123600	-4900	5	-3.81	3025344000	24160	67.58	127600	127900	123000	167000	90000	128500	125219.83	3.73	-1055	132433	130466	128333	126366	124233	131450	127350	29	38500	500	89950	100	1	5861404	7245	15.53	2.61	12	0.41	7959.00	47319.00	495000	20231226	-75.03	123000	20240416	0.49	303000	-59.21	20240103	123000	0.49	20240416	495000	-75.03	20231226	123000	0.49	20240416	0.52	N	017860	500	29 억	218740	N	N	0	N	N
88	20240416	100310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	125400	-3100	5	-2.41	1694264500	13453	37.63	127600	127900	124800	167000	90000	128500	125937.63	3.73	-896	132433	130466	128333	126366	124233	131450	127350	29	38500	500	89950	100	1	5861404	7350	15.76	2.65	12	0.23	7959.00	47319.00	495000	20231226	-74.67	124800	20240416	0.48	303000	-58.61	20240103	124800	0.48	20240416	495000	-74.67	20231226	124800	0.48	20240416	0.52	N	017860	500	29 억	218740	N	N	0	N	N
89	20240416	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127900	-600	5	-0.47	63434800	497	1.39	127600	127900	127500	167000	90000	128500	127617.66	3.73	142	132433	130466	128333	126366	124233	131450	127350	29	38500	500	89950	100	1	5861404	7497	16.07	2.70	12	0.01	7959.00	47319.00	495000	20231226	-74.16	126200	20240415	1.35	303000	-57.79	20240103	126200	1.35	20240415	495000	-74.16	20231226	126200	1.35	20240415	0.52	N	017860	500	29 억	218740	N	N	0	N	N
90	20240415	160308	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	128500	100	2	0.08	4519100700	35405	93.38	126600	130300	126200	166900	89900	128400	127634.83	3.62	9418	135066	131732	130066	126732	125066	130900	125900	29	38500	500	89880	100	1	5861404	7532	16.15	2.72	12	0.60	7959.00	47319.00	495000	20231226	-74.04	126200	20240415	1.82	303000	-57.59	20240103	126200	1.82	20240415	495000	-74.04	20231226	126200	1.82	20240415	0.50	N	017860	500	29 억	212348	N	N	1	N	N
91	20240415	150311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	128500	100	2	0.08	4141665900	32467	85.63	126600	130300	126200	166900	89900	128400	127562.25	3.62	8367	135066	131732	130066	126732	125066	130900	125900	29	38500	500	89880	100	1	5861404	7532	16.15	2.72	12	0.55	7959.00	47319.00	495000	20231226	-74.04	126200	20240415	1.82	303000	-57.59	20240103	126200	1.82	20240415	495000	-74.04	20231226	126200	1.82	20240415	0.50	N	017860	500	29 억	212348	N	N	1	N	N
92	20240415	140308	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	127500	-900	5	-0.70	3415263600	26780	70.63	126600	130300	126200	166900	89900	128400	127526.40	3.62	5787	135066	131732	130066	126732	125066	130900	125900	29	38500	500	89880	100	1	5861404	7473	16.02	2.69	12	0.46	7959.00	47319.00	495000	20231226	-74.24	126200	20240415	1.03	303000	-57.92	20240103	126200	1.03	20240415	495000	-74.24	20231226	126200	1.03	20240415	0.50	N	017860	500	29 억	212348	N	N	1	N	N
93	20240415	130308	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	126900	-1500	5	-1.17	2969474300	23277	61.39	126600	130300	126200	166900	89900	128400	127566.81	3.62	3318	135066	131732	130066	126732	125066	130900	125900	29	38500	500	89880	100	1	5861404	7438	15.94	2.68	12	0.40	7959.00	47319.00	495000	20231226	-74.36	126200	20240415	0.55	303000	-58.12	20240103	126200	0.55	20240415	495000	-74.36	20231226	126200	0.55	20240415	0.50	N	017860	500	29 억	212348	N	N	1	N	N
94	20240415	120310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	126700	-1700	5	-1.32	2400538100	18790	49.56	126600	130300	126200	166900	89900	128400	127751.94	3.62	2067	135066	131732	130066	126732	125066	130900	125900	29	38500	500	89880	100	1	5861404	7426	15.92	2.68	12	0.32	7959.00	47319.00	495000	20231226	-74.40	126200	20240415	0.40	303000	-58.18	20240103	126200	0.40	20240415	495000	-74.40	20231226	126200	0.40	20240415	0.50	N	017860	500	29 억	212348	N	N	1	N	N
95	20240415	110310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	127300	-1100	5	-0.86	1894050400	14794	39.02	126600	130300	126200	166900	89900	128400	128025.19	3.62	945	135066	131732	130066	126732	125066	130900	125900	29	38500	500	89880	100	1	5861404	7462	15.99	2.69	12	0.25	7959.00	47319.00	495000	20231226	-74.28	126200	20240415	0.87	303000	-57.99	20240103	126200	0.87	20240415	495000	-74.28	20231226	126200	0.87	20240415	0.50	N	017860	500	29 억	212348	N	N	1	N	N
96	20240415	100310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	129000	600	2	0.47	1139430800	8902	23.48	126600	130300	126200	166900	89900	128400	127991.57	3.62	1270	135066	131732	130066	126732	125066	130900	125900	29	38500	500	89880	100	1	5861404	7561	16.21	2.73	12	0.15	7959.00	47319.00	495000	20231226	-73.94	126200	20240415	2.22	303000	-57.43	20240103	126200	2.22	20240415	495000	-73.94	20231226	126200	2.22	20240415	0.50	N	017860	500	29 억	212348	N	N	1	N	N
97	20240415	090311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	126200	-2200	5	-1.71	207777600	1640	4.33	126600	127500	126200	166900	89900	128400	126556.52	3.62	27	135066	131732	130066	126732	125066	130900	125900	29	38500	500	89880	100	1	5861404	7397	15.86	2.67	12	0.03	7959.00	47319.00	495000	20231226	-74.51	126200	20240415	0.00	303000	-58.35	20240103	126200	0.00	20240415	495000	-74.51	20231226	126200	0.00	20240415	0.50	N	017860	500	29 억	212348	N	N	1	N	N
98	20240412	160309	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	128400	-2100	5	-1.61	4806621800	36959	130.08	131300	133400	128400	169600	91400	130500	130057.38	3.77	-5586	135700	133100	131200	128600	126700	132150	127650	29	39100	500	91350	100	1	5861404	7526	16.13	2.71	12	0.63	7959.00	47319.00	495000	20231226	-74.06	128400	20240412	0.00	303000	-57.62	20240103	128400	0.00	20240412	495000	-74.06	20231226	128400	0.00	20240412	0.50	N	017860	500	29 억	221112	N	N	1	N	N
99	20240412	150309	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	128600	-1900	5	-1.46	4342686900	33349	117.38	131300	133400	128500	169600	91400	130500	130219.40	3.77	-5635	135700	133100	131200	128600	126700	132150	127650	29	39100	500	91350	100	1	5861404	7538	16.16	2.72	12	0.57	7959.00	47319.00	495000	20231226	-74.02	128500	20240412	0.08	303000	-57.56	20240103	128500	0.08	20240412	495000	-74.02	20231226	128500	0.08	20240412	0.50	N	017860	500	29 억	221112	N	N	0	N	N
100	20240412	140310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	128600	-1900	5	-1.46	3832211200	29383	103.42	131300	133400	128600	169600	91400	130500	130422.73	3.77	-5686	135700	133100	131200	128600	126700	132150	127650	29	39100	500	91350	100	1	5861404	7538	16.16	2.72	12	0.50	7959.00	47319.00	495000	20231226	-74.02	128600	20240412	0.00	303000	-57.56	20240103	128600	0.00	20240412	495000	-74.02	20231226	128600	0.00	20240412	0.50	N	017860	500	29 억	221112	N	N	0	N	N
101	20240412	130307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	128900	-1600	5	-1.23	3224091100	24666	86.82	131300	133400	128900	169600	91400	130500	130709.93	3.77	-5315	135700	133100	131200	128600	126700	132150	127650	29	39100	500	91350	100	1	5861404	7555	16.20	2.72	12	0.42	7959.00	47319.00	495000	20231226	-73.96	128900	20240412	0.00	303000	-57.46	20240103	128900	0.00	20240412	495000	-73.96	20231226	128900	0.00	20240412	0.50	N	017860	500	29 억	221112	N	N	0	N	N
102	20240412	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	132400	1900	2	1.46	2212665700	16886	59.43	131300	133400	129600	169600	91400	130500	131035.51	3.77	-2643	135700	133100	131200	128600	126700	132150	127650	29	39100	500	91350	100	1	5861404	7760	16.64	2.80	12	0.29	7959.00	47319.00	495000	20231226	-73.25	129300	20240411	2.40	303000	-56.30	20240103	129300	2.40	20240411	495000	-73.25	20231226	129300	2.40	20240411	0.50	N	017860	500	29 억	221112	N	N	0	N	N
103	20240412	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	130000	-500	5	-0.38	1256550900	9594	33.77	131300	133400	129700	169600	91400	130500	130972.58	3.77	-1907	135700	133100	131200	128600	126700	132150	127650	29	39100	500	91350	100	1	5861404	7620	16.33	2.75	12	0.16	7959.00	47319.00	495000	20231226	-73.74	129300	20240411	0.54	303000	-57.10	20240103	129300	0.54	20240411	495000	-73.74	20231226	129300	0.54	20240411	0.50	N	017860	500	29 억	221112	N	N	0	N	N
104	20240412	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	130500	0	3	0.00	943808300	7194	25.32	131300	133400	129700	169600	91400	130500	131193.81	3.77	-1513	135700	133100	131200	128600	126700	132150	127650	29	39100	500	91350	100	1	5861404	7649	16.40	2.76	12	0.12	7959.00	47319.00	495000	20231226	-73.64	129300	20240411	0.93	303000	-56.93	20240103	129300	0.93	20240411	495000	-73.64	20231226	129300	0.93	20240411	0.50	N	017860	500	29 억	221112	N	N	0	N	N
105	20240412	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	132600	2100	2	1.61	122770000	931	3.28	131300	133400	131300	169600	91400	130500	131868.96	3.77	234	135700	133100	131200	128600	126700	132150	127650	29	39100	500	91350	100	1	5861404	7772	16.66	2.80	12	0.02	7959.00	47319.00	495000	20231226	-73.21	129300	20240411	2.55	303000	-56.24	20240103	129300	2.55	20240411	495000	-73.21	20231226	129300	2.55	20240411	0.50	N	017860	500	29 억	221112	N	N	0	N	N
106	20240411	160305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	130500	-2300	5	-1.73	3550145300	27152	113.29	132400	133800	129300	172600	93000	132800	130751.56	3.72	5514	137333	135066	133733	131466	130133	134400	130800	29	39800	500	92960	100	1	5861404	7649	16.40	2.76	12	0.46	7959.00	47319.00	495000	20231226	-73.64	129300	20240411	0.93	303000	-56.93	20240103	129300	0.93	20240411	495000	-73.64	20231226	129300	0.93	20240411	0.51	N	017860	500	29 억	217848	N	N	26	N	N
107	20240411	150310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	131400	-1400	5	-1.05	3250974800	24864	103.74	132400	133800	129300	172600	93000	132800	130750.27	3.72	5150	137333	135066	133733	131466	130133	134400	130800	29	39800	500	92960	100	1	5861404	7702	16.51	2.78	12	0.42	7959.00	47319.00	495000	20231226	-73.45	129300	20240411	1.62	303000	-56.63	20240103	129300	1.62	20240411	495000	-73.45	20231226	129300	1.62	20240411	0.51	N	017860	500	29 억	217848	N	N	26	N	N
108	20240411	140311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	131700	-1100	5	-0.83	2799998500	21432	89.42	132400	133800	129300	172600	93000	132800	130645.69	3.72	3595	137333	135066	133733	131466	130133	134400	130800	29	39800	500	92960	100	1	5861404	7719	16.55	2.78	12	0.37	7959.00	47319.00	495000	20231226	-73.39	129300	20240411	1.86	303000	-56.53	20240103	129300	1.86	20240411	495000	-73.39	20231226	129300	1.86	20240411	0.51	N	017860	500	29 억	217848	N	N	26	N	N
109	20240411	130303	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	130500	-2300	5	-1.73	2540444300	19447	81.14	132400	133800	129300	172600	93000	132800	130634.25	3.72	2870	137333	135066	133733	131466	130133	134400	130800	29	39800	500	92960	100	1	5861404	7649	16.40	2.76	12	0.33	7959.00	47319.00	495000	20231226	-73.64	129300	20240411	0.93	303000	-56.93	20240103	129300	0.93	20240411	495000	-73.64	20231226	129300	0.93	20240411	0.51	N	017860	500	29 억	217848	N	N	26	N	N
110	20240411	120307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	130100	-2700	5	-2.03	2351830800	18000	75.10	132400	133800	129300	172600	93000	132800	130657.27	3.72	2441	137333	135066	133733	131466	130133	134400	130800	29	39800	500	92960	100	1	5861404	7626	16.35	2.75	12	0.31	7959.00	47319.00	495000	20231226	-73.72	129300	20240411	0.62	303000	-57.06	20240103	129300	0.62	20240411	495000	-73.72	20231226	129300	0.62	20240411	0.51	N	017860	500	29 억	217848	N	N	26	N	N
111	20240411	110305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	130200	-2600	5	-1.96	2019267800	15447	64.45	132400	133800	129300	172600	93000	132800	130722.33	3.72	2244	137333	135066	133733	131466	130133	134400	130800	29	39800	500	92960	100	1	5861404	7632	16.36	2.75	12	0.26	7959.00	47319.00	495000	20231226	-73.70	129300	20240411	0.70	303000	-57.03	20240103	129300	0.70	20240411	495000	-73.70	20231226	129300	0.70	20240411	0.51	N	017860	500	29 억	217848	N	N	26	N	N
112	20240411	100307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	131300	-1500	5	-1.13	1536104100	11769	49.11	132400	132800	129300	172600	93000	132800	130521.21	3.72	1733	137333	135066	133733	131466	130133	134400	130800	29	39800	500	92960	100	1	5861404	7696	16.50	2.77	12	0.20	7959.00	47319.00	495000	20231226	-73.47	129300	20240411	1.55	303000	-56.67	20240103	129300	1.55	20240411	495000	-73.47	20231226	129300	1.55	20240411	0.51	N	017860	500	29 억	217848	N	N	26	N	N
113	20240411	090306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	131600	-1200	5	-0.90	194775100	1472	6.14	132400	132800	131600	172600	93000	132800	132320.04	3.72	-113	137333	135066	133733	131466	130133	134400	130800	29	39800	500	92960	100	1	5861404	7714	16.53	2.78	12	0.03	7959.00	47319.00	495000	20231226	-73.41	131600	20240411	0.00	303000	-56.57	20240103	131600	0.00	20240411	495000	-73.41	20231226	131600	0.00	20240411	0.51	N	017860	500	29 억	217848	N	N	26	N	N
114	20240409	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	132800	-1200	5	-0.90	3114948400	23295	66.99	133200	136000	132400	174200	93800	134000	133723.53	3.74	638	142466	138232	135266	131032	128066	136750	129550	29	40200	500	93800	100	1	5861404	7784	16.69	2.81	12	0.40	7959.00	47319.00	495000	20231226	-73.17	132300	20240408	0.38	303000	-56.17	20240103	132300	0.38	20240408	495000	-73.17	20231226	132300	0.38	20240408	0.50	N	017860	500	29 억	218967	N	N	26	N	N
115	20240409	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	132800	-1200	5	-0.90	2797278300	20904	60.11	133200	136000	132400	174200	93800	134000	133815.46	3.74	842	142466	138232	135266	131032	128066	136750	129550	29	40200	500	93800	100	1	5861404	7784	16.69	2.81	12	0.36	7959.00	47319.00	495000	20231226	-73.17	132300	20240408	0.38	303000	-56.17	20240103	132300	0.38	20240408	495000	-73.17	20231226	132300	0.38	20240408	0.50	N	017860	500	29 억	218967	N	N	0	N	N
116	20240409	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	132800	-1200	5	-0.90	2537642300	18951	54.50	133200	136000	132400	174200	93800	134000	133905.46	3.74	1011	142466	138232	135266	131032	128066	136750	129550	29	40200	500	93800	100	1	5861404	7784	16.69	2.81	12	0.32	7959.00	47319.00	495000	20231226	-73.17	132300	20240408	0.38	303000	-56.17	20240103	132300	0.38	20240408	495000	-73.17	20231226	132300	0.38	20240408	0.50	N	017860	500	29 억	218967	N	N	0	N	N
117	20240409	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	132900	-1100	5	-0.82	2205555600	16458	47.33	133200	136000	132400	174200	93800	134000	134011.16	3.74	969	142466	138232	135266	131032	128066	136750	129550	29	40200	500	93800	100	1	5861404	7790	16.70	2.81	12	0.28	7959.00	47319.00	495000	20231226	-73.15	132300	20240408	0.45	303000	-56.14	20240103	132300	0.45	20240408	495000	-73.15	20231226	132300	0.45	20240408	0.50	N	017860	500	29 억	218967	N	N	0	N	N
118	20240409	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	133100	-900	5	-0.67	1992277000	14853	42.71	133200	136000	132400	174200	93800	134000	134132.97	3.74	980	142466	138232	135266	131032	128066	136750	129550	29	40200	500	93800	100	1	5861404	7802	16.72	2.81	12	0.25	7959.00	47319.00	495000	20231226	-73.11	132300	20240408	0.60	303000	-56.07	20240103	132300	0.60	20240408	495000	-73.11	20231226	132300	0.60	20240408	0.50	N	017860	500	29 억	218967	N	N	0	N	N
119	20240409	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	133200	-800	5	-0.60	1619888300	12056	34.67	133200	136000	132400	174200	93800	134000	134363.66	3.74	510	142466	138232	135266	131032	128066	136750	129550	29	40200	500	93800	100	1	5861404	7807	16.74	2.81	12	0.21	7959.00	47319.00	495000	20231226	-73.09	132300	20240408	0.68	303000	-56.04	20240103	132300	0.68	20240408	495000	-73.09	20231226	132300	0.68	20240408	0.50	N	017860	500	29 억	218967	N	N	0	N	N
120	20240409	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	134800	800	2	0.60	1257322700	9351	26.89	133200	136000	132400	174200	93800	134000	134458.64	3.74	577	142466	138232	135266	131032	128066	136750	129550	29	40200	500	93800	100	1	5861404	7901	16.94	2.85	12	0.16	7959.00	47319.00	495000	20231226	-72.77	132300	20240408	1.89	303000	-55.51	20240103	132300	1.89	20240408	495000	-72.77	20231226	132300	1.89	20240408	0.50	N	017860	500	29 억	218967	N	N	0	N	N
121	20240409	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	133300	-700	5	-0.52	97011400	728	2.09	133200	133900	133200	174200	93800	134000	133257.42	3.74	182	142466	138232	135266	131032	128066	136750	129550	29	40200	500	93800	100	1	5861404	7813	16.75	2.82	12	0.01	7959.00	47319.00	495000	20231226	-73.07	132300	20240408	0.76	303000	-56.01	20240103	132300	0.76	20240408	495000	-73.07	20231226	132300	0.76	20240408	0.50	N	017860	500	29 억	218967	N	N	0	N	N
122	20240408	160303	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	134000	-4800	5	-3.46	4591212500	34276	128.29	138800	139500	132300	180400	97200	138800	133945.17	3.71	4686	143800	141300	139700	137200	135600	142550	138450	29	41600	500	97160	100	1	5861404	7854	16.84	2.83	12	0.58	7959.00	47319.00	495000	20231226	-72.93	132300	20240408	1.28	303000	-55.78	20240103	132300	1.28	20240408	495000	-72.93	20231226	132300	1.28	20240408	0.52	N	017860	500	29 억	217337	N	N	9	N	N
123	20240408	150303	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	132900	-5900	5	-4.25	4206142400	31386	117.48	138800	139500	132300	180400	97200	138800	134009.97	3.71	3002	143800	141300	139700	137200	135600	142550	138450	29	41600	500	97160	100	1	5861404	7790	16.70	2.81	12	0.54	7959.00	47319.00	495000	20231226	-73.15	132300	20240408	0.45	303000	-56.14	20240103	132300	0.45	20240408	495000	-73.15	20231226	132300	0.45	20240408	0.52	N	017860	500	29 억	217337	N	N	9	N	N
124	20240408	140304	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	133200	-5600	5	-4.03	3832667200	28580	106.97	138800	139500	132300	180400	97200	138800	134099.50	3.71	2315	143800	141300	139700	137200	135600	142550	138450	29	41600	500	97160	100	1	5861404	7807	16.74	2.81	12	0.49	7959.00	47319.00	495000	20231226	-73.09	132300	20240408	0.68	303000	-56.04	20240103	132300	0.68	20240408	495000	-73.09	20231226	132300	0.68	20240408	0.52	N	017860	500	29 억	217337	N	N	9	N	N
125	20240408	130304	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	132900	-5900	5	-4.25	3566745600	26586	99.51	138800	139500	132300	180400	97200	138800	134154.95	3.71	1605	143800	141300	139700	137200	135600	142550	138450	29	41600	500	97160	100	1	5861404	7790	16.70	2.81	12	0.45	7959.00	47319.00	495000	20231226	-73.15	132300	20240408	0.45	303000	-56.14	20240103	132300	0.45	20240408	495000	-73.15	20231226	132300	0.45	20240408	0.52	N	017860	500	29 억	217337	N	N	9	N	N
126	20240408	120303	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	133100	-5700	5	-4.11	3265041000	24315	91.01	138800	139500	132300	180400	97200	138800	134276.85	3.71	1070	143800	141300	139700	137200	135600	142550	138450	29	41600	500	97160	100	1	5861404	7802	16.72	2.81	12	0.41	7959.00	47319.00	495000	20231226	-73.11	132300	20240408	0.60	303000	-56.07	20240103	132300	0.60	20240408	495000	-73.11	20231226	132300	0.60	20240408	0.52	N	017860	500	29 억	217337	N	N	9	N	N
127	20240408	110305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	133100	-5700	5	-4.11	2573315500	19108	71.52	138800	139500	132900	180400	97200	138800	134667.39	3.71	-589	143800	141300	139700	137200	135600	142550	138450	29	41600	500	97160	100	1	5861404	7802	16.72	2.81	12	0.33	7959.00	47319.00	495000	20231226	-73.11	132900	20240408	0.15	303000	-56.07	20240103	132900	0.15	20240408	495000	-73.11	20231226	132900	0.15	20240408	0.52	N	017860	500	29 억	217337	N	N	9	N	N
128	20240408	100301	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	134100	-4700	5	-3.39	1785487600	13207	49.43	138800	139500	133800	180400	97200	138800	135186.50	3.71	-800	143800	141300	139700	137200	135600	142550	138450	29	41600	500	97160	100	1	5861404	7860	16.85	2.83	12	0.23	7959.00	47319.00	495000	20231226	-72.91	133800	20240408	0.22	303000	-55.74	20240103	133800	0.22	20240408	495000	-72.91	20231226	133800	0.22	20240408	0.52	N	017860	500	29 억	217337	N	N	9	N	N
129	20240408	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	137900	-900	5	-0.65	189303400	1367	5.12	138800	139500	137900	180400	97200	138800	138475.69	3.71	-351	143800	141300	139700	137200	135600	142550	138450	29	41600	500	97160	100	1	5861404	8083	17.33	2.91	12	0.02	7959.00	47319.00	495000	20231226	-72.14	137300	20240404	0.44	303000	-54.49	20240103	137300	0.44	20240404	495000	-72.14	20231226	137300	0.44	20240404	0.52	N	017860	500	29 억	217337	N	N	9	N	N
130	20240405	160304	57	100.00	KOSPI		화학	N	N	N	N		N	138800	-1200	5	-0.86	3677960100	26305	56.90	138500	142200	138100	182000	98000	140000	139822.37	3.72	1779	146600	143300	140300	137000	134000	141800	135500	29	42000	500	98000	100	1	5861404	8136	17.44	2.93	12	0.45	7959.00	47319.00	495000	20231226	-71.96	137300	20240404	1.09	303000	-54.19	20240103	137300	1.09	20240404	495000	-71.96	20231226	137300	1.09	20240404	0.44	N	017860	500	29 억	218062	N	N	9	N	N
131	20240405	150302	57	100.00	KOSPI		화학	N	N	N	N		N	139200	-800	5	-0.57	3398967400	24295	52.55	138500	142200	138100	182000	98000	140000	139903.94	3.72	1873	146600	143300	140300	137000	134000	141800	135500	29	42000	500	98000	100	1	5861404	8159	17.49	2.94	12	0.41	7959.00	47319.00	495000	20231226	-71.88	137300	20240404	1.38	303000	-54.06	20240103	137300	1.38	20240404	495000	-71.88	20231226	137300	1.38	20240404	0.44	N	017860	500	29 억	218062	N	N	0	N	N
132	20240405	140302	57	100.00	KOSPI		화학	N	N	N	N		N	140000	0	3	0.00	2822970600	20152	43.59	138500	142200	138100	182000	98000	140000	140083.94	3.72	1046	146600	143300	140300	137000	134000	141800	135500	29	42000	500	98000	100	1	5861404	8206	17.59	2.96	12	0.34	7959.00	47319.00	495000	20231226	-71.72	137300	20240404	1.97	303000	-53.80	20240103	137300	1.97	20240404	495000	-71.72	20231226	137300	1.97	20240404	0.44	N	017860	500	29 억	218062	N	N	0	N	N
133	20240405	130301	57	100.00	KOSPI		화학	N	N	N	N		N	139900	-100	5	-0.07	2599534100	18555	40.14	138500	142200	138100	182000	98000	140000	140098.91	3.72	641	146600	143300	140300	137000	134000	141800	135500	29	42000	500	98000	100	1	5861404	8200	17.58	2.96	12	0.32	7959.00	47319.00	495000	20231226	-71.74	137300	20240404	1.89	303000	-53.83	20240103	137300	1.89	20240404	495000	-71.74	20231226	137300	1.89	20240404	0.44	N	017860	500	29 억	218062	N	N	0	N	N
134	20240405	120302	57	100.00	KOSPI		화학	N	N	N	N		N	139800	-200	5	-0.14	2291928200	16362	35.39	138500	142200	138100	182000	98000	140000	140076.34	3.72	401	146600	143300	140300	137000	134000	141800	135500	29	42000	500	98000	100	1	5861404	8194	17.57	2.95	12	0.28	7959.00	47319.00	495000	20231226	-71.76	137300	20240404	1.82	303000	-53.86	20240103	137300	1.82	20240404	495000	-71.76	20231226	137300	1.82	20240404	0.44	N	017860	500	29 억	218062	N	N	0	N	N
135	20240405	110304	57	100.00	KOSPI		화학	N	N	N	N		N	139000	-1000	5	-0.71	2103303600	15008	32.46	138500	142200	138100	182000	98000	140000	140145.61	3.72	409	146600	143300	140300	137000	134000	141800	135500	29	42000	500	98000	100	1	5861404	8147	17.46	2.94	12	0.26	7959.00	47319.00	495000	20231226	-71.92	137300	20240404	1.24	303000	-54.13	20240103	137300	1.24	20240404	495000	-71.92	20231226	137300	1.24	20240404	0.44	N	017860	500	29 억	218062	N	N	0	N	N
136	20240405	100244	57	100.00	KOSPI		화학	N	N	N	N		N	141300	1300	2	0.93	1359443700	9682	20.94	138500	142200	138100	182000	98000	140000	140409.90	3.72	560	146600	143300	140300	137000	134000	141800	135500	29	42000	500	98000	100	1	5861404	8282	17.75	2.99	12	0.17	7959.00	47319.00	495000	20231226	-71.45	137300	20240404	2.91	303000	-53.37	20240103	137300	2.91	20240404	495000	-71.45	20231226	137300	2.91	20240404	0.44	N	017860	500	29 억	218062	N	N	0	N	N
137	20240405	090301	57	100.00	KOSPI		화학	N	N	N	N		N	138800	-1200	5	-0.86	85249600	615	1.33	138500	138900	138100	182000	98000	140000	138589.72	3.72	111	146600	143300	140300	137000	134000	141800	135500	29	42000	500	98000	100	1	5861404	8136	17.44	2.93	12	0.01	7959.00	47319.00	495000	20231226	-71.96	137300	20240404	1.09	303000	-54.19	20240103	137300	1.09	20240404	495000	-71.96	20231226	137300	1.09	20240404	0.44	N	017860	500	29 억	218062	N	N	0	N	N
138	20240404	160259	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	140000	-2000	5	-1.41	6387120600	45715	16.65	143500	143600	137300	184600	99400	142000	139715.84	3.74	2303	151200	146600	144300	139700	137400	145450	138550	29	42600	500	99400	100	1	5861404	8206	17.59	2.96	12	0.78	7959.00	47319.00	495000	20231226	-71.72	137300	20240404	1.97	303000	-53.80	20240103	137300	1.97	20240404	495000	-71.72	20231226	137300	1.97	20240404	0.42	N	017860	500	29 억	219242	N	N	0	N	N
139	20240404	150259	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	139700	-2300	5	-1.62	5860786200	41950	15.27	143500	143600	137300	184600	99400	142000	139708.68	3.74	1110	151200	146600	144300	139700	137400	145450	138550	29	42600	500	99400	100	1	5861404	8188	17.55	2.95	12	0.72	7959.00	47319.00	495000	20231226	-71.78	137300	20240404	1.75	303000	-53.89	20240103	137300	1.75	20240404	495000	-71.78	20231226	137300	1.75	20240404	0.42	N	017860	500	29 억	219242	N	N	0	N	N
140	20240404	140259	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	139200	-2800	5	-1.97	5420681300	38791	14.12	143500	143600	137300	184600	99400	142000	139740.52	3.74	843	151200	146600	144300	139700	137400	145450	138550	29	42600	500	99400	100	1	5861404	8159	17.49	2.94	12	0.66	7959.00	47319.00	495000	20231226	-71.88	137300	20240404	1.38	303000	-54.06	20240103	137300	1.38	20240404	495000	-71.88	20231226	137300	1.38	20240404	0.42	N	017860	500	29 억	219242	N	N	0	N	N
141	20240404	130258	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	138000	-4000	5	-2.82	5016707900	35881	13.07	143500	143600	137300	184600	99400	142000	139814.98	3.74	672	151200	146600	144300	139700	137400	145450	138550	29	42600	500	99400	100	1	5861404	8089	17.34	2.92	12	0.61	7959.00	47319.00	495000	20231226	-72.12	137300	20240404	0.51	303000	-54.46	20240103	137300	0.51	20240404	495000	-72.12	20231226	137300	0.51	20240404	0.42	N	017860	500	29 억	219242	N	N	0	N	N
142	20240404	120258	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	138300	-3700	5	-2.61	4091449100	29166	10.62	143500	143600	138300	184600	99400	142000	140281.28	3.74	506	151200	146600	144300	139700	137400	145450	138550	29	42600	500	99400	100	1	5861404	8106	17.38	2.92	12	0.50	7959.00	47319.00	495000	20231226	-72.06	138300	20240404	0.00	303000	-54.36	20240103	138300	0.00	20240404	495000	-72.06	20231226	138300	0.00	20240404	0.42	N	017860	500	29 억	219242	N	N	0	N	N
143	20240404	110259	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	139600	-2400	5	-1.69	3514956300	25016	9.11	143500	143600	138300	184600	99400	142000	140508.15	3.74	298	151200	146600	144300	139700	137400	145450	138550	29	42600	500	99400	100	1	5861404	8183	17.54	2.95	12	0.43	7959.00	47319.00	495000	20231226	-71.80	138300	20240404	0.94	303000	-53.93	20240103	138300	0.94	20240404	495000	-71.80	20231226	138300	0.94	20240404	0.42	N	017860	500	29 억	219242	N	N	0	N	N
144	20240404	100257	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	140100	-1900	5	-1.34	1581070400	11144	4.06	143500	143600	140000	184600	99400	142000	141876.35	3.74	304	151200	146600	144300	139700	137400	145450	138550	29	42600	500	99400	100	1	5861404	8212	17.60	2.96	12	0.19	7959.00	47319.00	495000	20231226	-71.70	140000	20240404	0.07	303000	-53.76	20240103	140000	0.07	20240404	495000	-71.70	20231226	140000	0.07	20240404	0.42	N	017860	500	29 억	219242	N	N	0	N	N
145	20240404	090259	57	100.00	KOSPI		화학	N	N	N	N		N	143000	1000	2	0.70	112399300	784	0.29	143500	143600	143000	184600	99400	142000	143371.70	3.74	-20	151200	146600	144300	139700	137400	145450	138550	29	42600	500	99400	100	1	5861404	8382	17.97	3.02	12	0.01	7959.00	47319.00	495000	20231226	-71.11	142000	20240403	0.70	303000	-52.81	20240103	142000	0.70	20240403	495000	-71.11	20231226	142000	0.70	20240403	0.42	N	017860	500	29 억	219242	N	N	0	N	N
146	20240403	160300	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	142000	-8100	5	-5.40	9158580500	63766	181.46	148500	148900	142000	195100	105100	150100	143630.98	0.48	-10457	159833	154966	152033	147166	144233	153500	145700	29	45000	500	105070	100	1	5861404	8323	17.84	3.00	12	1.09	7959.00	47319.00	495000	20231226	-71.31	142000	20240403	0.00	303000	-53.14	20240103	142000	0.00	20240403	495000	-71.31	20231226	142000	0.00	20240403	0.45	N	017860	500	29 억	28298	N	N	0	N	N
147	20240403	150258	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	142300	-7800	5	-5.20	8516006500	59245	168.59	148500	148900	142200	195100	105100	150100	143742.20	0.48	-10346	159833	154966	152033	147166	144233	153500	145700	29	45000	500	105070	100	1	5861404	8341	17.88	3.01	12	1.01	7959.00	47319.00	495000	20231226	-71.25	142200	20240403	0.07	303000	-53.04	20240103	142200	0.07	20240403	495000	-71.25	20231226	142200	0.07	20240403	0.45	N	017860	500	29 억	28298	N	N	0	N	N
148	20240403	140257	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	142900	-7200	5	-4.80	7078596000	49157	139.89	148500	148900	142700	195100	105100	150100	143999.76	0.48	-10080	159833	154966	152033	147166	144233	153500	145700	29	45000	500	105070	100	1	5861404	8376	17.95	3.02	12	0.84	7959.00	47319.00	495000	20231226	-71.13	142700	20240403	0.14	303000	-52.84	20240103	142700	0.14	20240403	495000	-71.13	20231226	142700	0.14	20240403	0.45	N	017860	500	29 억	28298	N	N	0	N	N
149	20240403	130256	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	143300	-6800	5	-4.53	5858262800	40623	115.60	148500	148900	143100	195100	105100	150100	144210.49	0.48	-10162	159833	154966	152033	147166	144233	153500	145700	29	45000	500	105070	100	1	5861404	8399	18.00	3.03	12	0.69	7959.00	47319.00	495000	20231226	-71.05	143100	20240403	0.14	303000	-52.71	20240103	143100	0.14	20240403	495000	-71.05	20231226	143100	0.14	20240403	0.45	N	017860	500	29 억	28298	N	N	0	N	N
150	20240403	120258	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	143500	-6600	5	-4.40	5259232500	36441	103.70	148500	148900	143100	195100	105100	150100	144321.85	0.48	-10165	159833	154966	152033	147166	144233	153500	145700	29	45000	500	105070	100	1	5861404	8411	18.03	3.03	12	0.62	7959.00	47319.00	495000	20231226	-71.01	143100	20240403	0.28	303000	-52.64	20240103	143100	0.28	20240403	495000	-71.01	20231226	143100	0.28	20240403	0.45	N	017860	500	29 억	28298	N	N	0	N	N
151	20240403	110257	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	143200	-6900	5	-4.60	4714035000	32638	92.88	148500	148900	143100	195100	105100	150100	144433.94	0.48	-9963	159833	154966	152033	147166	144233	153500	145700	29	45000	500	105070	100	1	5861404	8394	17.99	3.03	12	0.56	7959.00	47319.00	495000	20231226	-71.07	143100	20240403	0.07	303000	-52.74	20240103	143100	0.07	20240403	495000	-71.07	20231226	143100	0.07	20240403	0.45	N	017860	500	29 억	28298	N	N	0	N	N
152	20240403	100258	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	143800	-6300	5	-4.20	3495684000	24148	68.72	148500	148900	143500	195100	105100	150100	144760.81	0.48	-9209	159833	154966	152033	147166	144233	153500	145700	29	45000	500	105070	100	1	5861404	8429	18.07	3.04	12	0.41	7959.00	47319.00	495000	20231226	-70.95	143500	20240403	0.21	303000	-52.54	20240103	143500	0.21	20240403	495000	-70.95	20231226	143500	0.21	20240403	0.45	N	017860	500	29 억	28298	N	N	0	N	N
153	20240403	090258	57	100.00	KOSPI		화학	N	N	N	N		N	147700	-2400	5	-1.60	155701000	1051	2.99	148500	148900	147600	195100	105100	150100	148145.58	0.48	245	159833	154966	152033	147166	144233	153500	145700	29	45000	500	105070	100	1	5861404	8657	18.56	3.12	12	0.02	7959.00	47319.00	495000	20231226	-70.16	146200	20240328	1.03	303000	-51.25	20240103	146200	1.03	20240328	495000	-70.16	20231226	146200	1.03	20240328	0.45	N	017860	500	29 억	28298	N	N	0	N	N
154	20240402	160251	57	100.00	KOSPI		화학	N	N	N	N		N	150100	-2700	5	-1.77	5296542400	34770	63.74	155000	156900	149100	198600	107000	152800	152332.35	0.58	-5346	159266	156032	152266	149032	145266	157650	150650	29	45800	500	106960	100	1	5861404	8798	18.86	3.17	12	0.59	7959.00	47319.00	495000	20231226	-69.68	146200	20240328	2.67	303000	-50.46	20240103	146200	2.67	20240328	495000	-69.68	20231226	146200	2.67	20240328	0.46	N	017860	500	29 억	33972	N	N	0	N	N
155	20240402	150257	57	100.00	KOSPI		화학	N	N	N	N		N	150400	-2400	5	-1.57	5093081700	33415	61.26	155000	156900	149100	198600	107000	152800	152419.02	0.58	-5330	159266	156032	152266	149032	145266	157650	150650	29	45800	500	106960	100	1	5861404	8816	18.90	3.18	12	0.57	7959.00	47319.00	495000	20231226	-69.62	146200	20240328	2.87	303000	-50.36	20240103	146200	2.87	20240328	495000	-69.62	20231226	146200	2.87	20240328	0.46	N	017860	500	29 억	33972	N	N	0	N	N
156	20240402	140258	57	100.00	KOSPI		화학	N	N	N	N		N	150100	-2700	5	-1.77	4738100200	31048	56.92	155000	156900	149100	198600	107000	152800	152605.65	0.58	-5147	159266	156032	152266	149032	145266	157650	150650	29	45800	500	106960	100	1	5861404	8798	18.86	3.17	12	0.53	7959.00	47319.00	495000	20231226	-69.68	146200	20240328	2.67	303000	-50.46	20240103	146200	2.67	20240328	495000	-69.68	20231226	146200	2.67	20240328	0.46	N	017860	500	29 억	33972	N	N	0	N	N
157	20240402	130254	57	100.00	KOSPI		화학	N	N	N	N		N	150000	-2800	5	-1.83	4494236300	29422	53.94	155000	156900	149100	198600	107000	152800	152750.88	0.58	-5089	159266	156032	152266	149032	145266	157650	150650	29	45800	500	106960	100	1	5861404	8792	18.85	3.17	12	0.50	7959.00	47319.00	495000	20231226	-69.70	146200	20240328	2.60	303000	-50.50	20240103	146200	2.60	20240328	495000	-69.70	20231226	146200	2.60	20240328	0.46	N	017860	500	29 억	33972	N	N	0	N	N
158	20240402	120253	57	100.00	KOSPI		화학	N	N	N	N		N	149900	-2900	5	-1.90	4159173000	27188	49.84	155000	156900	149100	198600	107000	152800	152978.26	0.58	-4913	159266	156032	152266	149032	145266	157650	150650	29	45800	500	106960	100	1	5861404	8786	18.83	3.17	12	0.46	7959.00	47319.00	495000	20231226	-69.72	146200	20240328	2.53	303000	-50.53	20240103	146200	2.53	20240328	495000	-69.72	20231226	146200	2.53	20240328	0.46	N	017860	500	29 억	33972	N	N	0	N	N
159	20240402	110255	57	100.00	KOSPI		화학	N	N	N	N		N	150500	-2300	5	-1.51	3570847300	23262	42.64	155000	156900	150200	198600	107000	152800	153505.60	0.58	-3538	159266	156032	152266	149032	145266	157650	150650	29	45800	500	106960	100	1	5861404	8821	18.91	3.18	12	0.40	7959.00	47319.00	495000	20231226	-69.60	146200	20240328	2.94	303000	-50.33	20240103	146200	2.94	20240328	495000	-69.60	20231226	146200	2.94	20240328	0.46	N	017860	500	29 억	33972	N	N	0	N	N
160	20240402	100254	57	100.00	KOSPI		화학	N	N	N	N		N	151600	-1200	5	-0.79	2848904800	18472	33.86	155000	156900	151400	198600	107000	152800	154228.28	0.58	-3184	159266	156032	152266	149032	145266	157650	150650	29	45800	500	106960	100	1	5861404	8886	19.05	3.20	12	0.32	7959.00	47319.00	495000	20231226	-69.37	146200	20240328	3.69	303000	-49.97	20240103	146200	3.69	20240328	495000	-69.37	20231226	146200	3.69	20240328	0.46	N	017860	500	29 억	33972	N	N	0	N	N
161	20240402	090253	57	100.00	KOSPI		화학	N	N	N	N		N	154000	1200	2	0.79	302470000	1959	3.59	155000	155000	153500	198600	107000	152800	154400.20	0.58	-932	159266	156032	152266	149032	145266	157650	150650	29	45800	500	106960	100	1	5861404	9027	19.35	3.25	12	0.03	7959.00	47319.00	495000	20231226	-68.89	146200	20240328	5.34	303000	-49.17	20240103	146200	5.34	20240328	495000	-68.89	20231226	146200	5.34	20240328	0.46	N	017860	500	29 억	33972	N	N	0	N	N
162	20240401	160253	57	100.00	KOSPI		화학	N	N	N	N		N	152800	5200	2	3.52	8129464500	53214	201.40	149100	155500	148500	191800	103400	147600	152769.26	0.36	13074	150733	149166	147933	146366	145133	149950	147150	29	44200	500	103320	100	1	5861404	8956	19.20	3.23	12	0.91	7959.00	47319.00	495000	20231226	-69.13	146200	20240328	4.51	303000	-49.57	20240103	146200	4.51	20240328	495000	-69.13	20231226	146200	4.51	20240328	0.46	N	017860	500	29 억	20988	N	N	7	N	N
163	20240401	150253	57	100.00	KOSPI		화학	N	N	N	N		N	152800	5200	2	3.52	7801357600	51064	193.26	149100	155500	148500	191800	103400	147600	152776.08	0.36	12580	150733	149166	147933	146366	145133	149950	147150	29	44200	500	103320	100	1	5861404	8956	19.20	3.23	12	0.87	7959.00	47319.00	495000	20231226	-69.13	146200	20240328	4.51	303000	-49.57	20240103	146200	4.51	20240328	495000	-69.13	20231226	146200	4.51	20240328	0.46	N	017860	500	29 억	20988	N	N	7	N	N
164	20240401	140252	57	100.00	KOSPI		화학	N	N	N	N		N	152100	4500	2	3.05	7251647600	47457	179.61	149100	155500	148500	191800	103400	147600	152804.59	0.36	11962	150733	149166	147933	146366	145133	149950	147150	29	44200	500	103320	100	1	5861404	8915	19.11	3.21	12	0.81	7959.00	47319.00	495000	20231226	-69.27	146200	20240328	4.04	303000	-49.80	20240103	146200	4.04	20240328	495000	-69.27	20231226	146200	4.04	20240328	0.46	N	017860	500	29 억	20988	N	N	7	N	N
165	20240401	130253	57	100.00	KOSPI		화학	N	N	N	N		N	152300	4700	2	3.18	7073380100	46285	175.18	149100	155500	148500	191800	103400	147600	152822.30	0.36	11983	150733	149166	147933	146366	145133	149950	147150	29	44200	500	103320	100	1	5861404	8927	19.14	3.22	12	0.79	7959.00	47319.00	495000	20231226	-69.23	146200	20240328	4.17	303000	-49.74	20240103	146200	4.17	20240328	495000	-69.23	20231226	146200	4.17	20240328	0.46	N	017860	500	29 억	20988	N	N	7	N	N
166	20240401	120255	57	100.00	KOSPI		화학	N	N	N	N		N	152500	4900	2	3.32	6744095100	44120	166.98	149100	155500	148500	191800	103400	147600	152858.00	0.36	11579	150733	149166	147933	146366	145133	149950	147150	29	44200	500	103320	100	1	5861404	8939	19.16	3.22	12	0.75	7959.00	47319.00	495000	20231226	-69.19	146200	20240328	4.31	303000	-49.67	20240103	146200	4.31	20240328	495000	-69.19	20231226	146200	4.31	20240328	0.46	N	017860	500	29 억	20988	N	N	7	N	N
167	20240401	110254	57	100.00	KOSPI		화학	N	N	N	N		N	153000	5400	2	3.66	6349988700	41537	157.21	149100	155500	148500	191800	103400	147600	152875.48	0.36	11376	150733	149166	147933	146366	145133	149950	147150	29	44200	500	103320	100	1	5861404	8968	19.22	3.23	12	0.71	7959.00	47319.00	495000	20231226	-69.09	146200	20240328	4.65	303000	-49.50	20240103	146200	4.65	20240328	495000	-69.09	20231226	146200	4.65	20240328	0.46	N	017860	500	29 억	20988	N	N	7	N	N
168	20240401	100251	57	100.00	KOSPI		화학	N	N	N	N		N	155400	7800	2	5.28	4945308100	32413	122.67	149100	155500	148500	191800	103400	147600	152571.75	0.36	10217	150733	149166	147933	146366	145133	149950	147150	29	44200	500	103320	100	1	5861404	9109	19.53	3.28	12	0.55	7959.00	47319.00	495000	20231226	-68.61	146200	20240328	6.29	303000	-48.71	20240103	146200	6.29	20240328	495000	-68.61	20231226	146200	6.29	20240328	0.46	N	017860	500	29 억	20988	N	N	7	N	N
169	20240401	090251	57	100.00	KOSPI		화학	N	N	N	N		N	148900	1300	2	0.88	50877300	342	1.29	149100	149100	148500	191800	103400	147600	148764.04	0.36	-80	150733	149166	147933	146366	145133	149950	147150	29	44200	500	103320	100	1	5861404	8728	18.71	3.15	12	0.01	7959.00	47319.00	495000	20231226	-69.92	146200	20240328	1.85	303000	-50.86	20240103	146200	1.85	20240328	495000	-69.92	20231226	146200	1.85	20240328	0.46	N	017860	500	29 억	20988	N	N	7	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History