KissMeData/115390/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 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	160826	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8700	10	2	0.12	1809411990	208116	167.13	8690	8720	8690	11290	6090	8690	8694.23	74.76	-46335	8716	8702	8696	8682	8676	8700	8680	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.48	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	0.00	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32392187	N	N	194	N	N
3	20240430	150838	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8690	0	3	0.00	1688511070	194212	155.96	8690	8720	8690	11290	6090	8690	8694.16	74.76	-40206	8716	8702	8696	8682	8676	8700	8680	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.45	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	0.00	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.22	N	115390	500	240 억	32392187	N	N	0	N	N
4	20240430	140838	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8700	10	2	0.12	1591482270	183049	147.00	8690	8720	8690	11290	6090	8690	8694.30	74.76	-35444	8716	8702	8696	8682	8676	8700	8680	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.42	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	0.00	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32392187	N	N	0	N	N
5	20240430	130835	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8690	0	3	0.00	1105985150	127183	102.14	8690	8720	8690	11290	6090	8690	8696.01	74.76	-21725	8716	8702	8696	8682	8676	8700	8680	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.29	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	0.00	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.22	N	115390	500	240 억	32392187	N	N	0	N	N
6	20240430	120836	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8690	0	3	0.00	1056614270	121504	97.57	8690	8720	8690	11290	6090	8690	8696.13	74.76	-19500	8716	8702	8696	8682	8676	8700	8680	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.28	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	0.00	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.22	N	115390	500	240 억	32392187	N	N	0	N	N
7	20240430	110833	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8690	0	3	0.00	719309370	82692	66.41	8690	8720	8690	11290	6090	8690	8698.66	74.76	-7596	8716	8702	8696	8682	8676	8700	8680	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.19	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	0.00	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.22	N	115390	500	240 억	32392187	N	N	0	N	N
8	20240430	100835	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8700	10	2	0.12	611179000	70254	56.42	8690	8720	8690	11290	6090	8690	8699.56	74.76	997	8716	8702	8696	8682	8676	8700	8680	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.16	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	0.00	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32392187	N	N	0	N	N
9	20240430	090844	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8700	10	2	0.12	210625830	24186	19.42	8690	8720	8690	11290	6090	8690	8708.58	74.76	21009	8716	8702	8696	8682	8676	8700	8680	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.06	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	0.00	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32392187	N	N	0	N	N
10	20240429	160823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-10	5	-0.11	1082683760	124473	80.48	8700	8710	8690	11310	6090	8700	8698.14	74.74	38846	8720	8710	8700	8690	8680	8710	8690	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.29	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.21	N	115390	500	240 억	32383011	N	N	0	N	N
11	20240429	150834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-10	5	-0.11	1078295160	123968	80.15	8700	8710	8690	11310	6090	8700	8698.17	74.74	38954	8720	8710	8700	8690	8680	8710	8690	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.29	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.21	N	115390	500	240 억	32383011	N	N	0	N	N
12	20240429	140801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	0	3	0.00	1048412180	120530	77.93	8700	8710	8690	11310	6090	8700	8698.35	74.74	39096	8720	8710	8700	8690	8680	8710	8690	241	2610	500	5390	10	1	43326411	3769	-10.94	0.75	12	0.28	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.21	N	115390	500	240 억	32383011	N	N	0	N	N
13	20240429	130834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	0	3	0.00	1014201760	116595	75.39	8700	8710	8690	11310	6090	8700	8698.50	74.74	39098	8720	8710	8700	8690	8680	8710	8690	241	2610	500	5390	10	1	43326411	3769	-10.94	0.75	12	0.27	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.21	N	115390	500	240 억	32383011	N	N	0	N	N
14	20240429	120833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	0	3	0.00	991213110	113951	73.68	8700	8710	8690	11310	6090	8700	8698.59	74.74	39131	8720	8710	8700	8690	8680	8710	8690	241	2610	500	5390	10	1	43326411	3769	-10.94	0.75	12	0.26	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.21	N	115390	500	240 억	32383011	N	N	0	N	N
15	20240429	110807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	0	3	0.00	828091950	95197	61.55	8700	8710	8690	11310	6090	8700	8698.72	74.74	39682	8720	8710	8700	8690	8680	8710	8690	241	2610	500	5390	10	1	43326411	3769	-10.94	0.75	12	0.22	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.21	N	115390	500	240 억	32383011	N	N	0	N	N
16	20240429	100833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-10	5	-0.11	805942330	92649	59.90	8700	8710	8690	11310	6090	8700	8698.88	74.74	39506	8720	8710	8700	8690	8680	8710	8690	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.21	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.21	N	115390	500	240 억	32383011	N	N	0	N	N
17	20240429	090833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-10	5	-0.11	344141520	39515	25.55	8700	8710	8690	11310	6090	8700	8709.14	74.74	37315	8720	8710	8700	8690	8680	8710	8690	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.09	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.21	N	115390	500	240 억	32383011	N	N	0	N	N
18	20240426	160829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	10	2	0.12	1336041320	153663	68.73	8700	8710	8690	11290	6090	8690	8694.62	74.71	-21598	8703	8696	8693	8686	8683	8695	8685	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.35	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32370368	N	N	0	N	N
19	20240426	150830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	0	3	0.00	1311136840	150798	67.45	8700	8710	8690	11290	6090	8690	8694.66	74.71	-21440	8703	8696	8693	8686	8683	8695	8685	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.35	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.22	N	115390	500	240 억	32370368	N	N	0	N	N
20	20240426	140828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	10	2	0.12	1263182030	145284	64.98	8700	8710	8690	11290	6090	8690	8694.57	74.71	-17982	8703	8696	8693	8686	8683	8695	8685	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.34	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32370368	N	N	0	N	N
21	20240426	130830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	10	2	0.12	1203047350	138366	61.89	8700	8710	8690	11290	6090	8690	8694.67	74.71	-16096	8703	8696	8693	8686	8683	8695	8685	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.32	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32370368	N	N	0	N	N
22	20240426	120827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	10	2	0.12	972596440	111850	50.03	8700	8710	8690	11290	6090	8690	8695.54	74.71	-15314	8703	8696	8693	8686	8683	8695	8685	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.26	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32370368	N	N	0	N	N
23	20240426	110827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	0	3	0.00	876167650	100758	45.06	8700	8710	8690	11290	6090	8690	8695.76	74.71	-17714	8703	8696	8693	8686	8683	8695	8685	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.23	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.22	N	115390	500	240 억	32370368	N	N	0	N	N
24	20240426	100826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	10	2	0.12	841798190	96804	43.30	8700	8710	8690	11290	6090	8690	8695.90	74.71	-18429	8703	8696	8693	8686	8683	8695	8685	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.22	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32370368	N	N	0	N	N
25	20240426	090832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	10	2	0.12	760388000	87440	39.11	8700	8710	8690	11290	6090	8690	8696.11	74.71	-20239	8703	8696	8693	8686	8683	8695	8685	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.20	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.22	N	115390	500	240 억	32370368	N	N	0	N	N
26	20240425	160823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	1943580590	223580	108.59	8690	8700	8690	11280	6080	8680	8693.00	74.71	34882	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.52	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.23	N	115390	500	240 억	32369968	N	N	0	N	N
27	20240425	150828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	20	2	0.23	1912586540	220014	106.86	8690	8700	8690	11280	6080	8680	8693.02	74.71	34393	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.51	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.23	N	115390	500	240 억	32369968	N	N	0	N	N
28	20240425	140824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	20	2	0.23	1690753120	194500	94.47	8690	8700	8690	11280	6080	8680	8692.82	74.71	29700	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.45	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.23	N	115390	500	240 억	32369968	N	N	0	N	N
29	20240425	130826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	1656497350	190559	92.56	8690	8700	8690	11280	6080	8680	8692.83	74.71	29334	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.44	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.23	N	115390	500	240 억	32369968	N	N	0	N	N
30	20240425	120823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	1617694630	186094	90.39	8690	8700	8690	11280	6080	8680	8692.89	74.71	29637	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.43	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.23	N	115390	500	240 억	32369968	N	N	0	N	N
31	20240425	110824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	1233798580	141918	68.93	8690	8700	8690	11280	6080	8680	8693.74	74.71	44887	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.33	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.23	N	115390	500	240 억	32369968	N	N	0	N	N
32	20240425	100825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	1101671480	126714	61.55	8690	8700	8690	11280	6080	8680	8694.16	74.71	44887	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.29	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.23	N	115390	500	240 억	32369968	N	N	0	N	N
33	20240425	090827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	20	2	0.23	504287700	57975	28.16	8690	8700	8690	11280	6080	8680	8698.36	74.71	45317	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3769	-10.94	0.75	12	0.13	-795.00	11571.00	8720	20240418	-0.23	5650	20240125	53.98	8720	-0.23	20240418	5650	53.98	20240125	8720	-0.23	20240418	5620	54.80	20230726	0.23	N	115390	500	240 억	32369968	N	N	0	N	N
34	20240424	160807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	1758803490	202521	55.70	8680	8700	8680	11280	6080	8680	8684.55	74.72	30820	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.47	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.22	N	115390	500	240 억	32373722	N	N	0	N	N
35	20240424	150821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	1725506920	198685	54.64	8680	8700	8680	11280	6080	8680	8684.64	74.72	30925	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.46	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.22	N	115390	500	240 억	32373722	N	N	0	N	N
36	20240424	140821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	1625502010	187165	51.47	8680	8700	8680	11280	6080	8680	8684.86	74.72	31087	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.43	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.22	N	115390	500	240 억	32373722	N	N	0	N	N
37	20240424	130826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	1546736000	178091	48.98	8680	8700	8680	11280	6080	8680	8685.09	74.72	31259	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.41	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.22	N	115390	500	240 억	32373722	N	N	0	N	N
38	20240424	120822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	1446276840	166518	45.80	8680	8700	8680	11280	6080	8680	8685.41	74.72	31418	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.38	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.22	N	115390	500	240 억	32373722	N	N	0	N	N
39	20240424	110820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	1216594640	140057	38.52	8680	8700	8680	11280	6080	8680	8686.43	74.72	48115	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.32	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.22	N	115390	500	240 억	32373722	N	N	0	N	N
40	20240424	100819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	1055579470	121507	33.42	8680	8700	8680	11280	6080	8680	8687.40	74.72	48265	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.28	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.22	N	115390	500	240 억	32373722	N	N	0	N	N
41	20240424	090822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	850406210	97871	26.92	8680	8700	8680	11280	6080	8680	8689.05	74.72	48285	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.23	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.22	N	115390	500	240 억	32373722	N	N	0	N	N
42	20240423	160757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	3151302640	362920	49.23	8680	8710	8680	11280	6080	8680	8683.19	74.72	26004	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.84	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.23	N	115390	500	240 억	32374071	N	N	0	N	N
43	20240423	150818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	3016909660	347437	47.13	8680	8710	8680	11280	6080	8680	8683.33	74.72	26182	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.80	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.23	N	115390	500	240 억	32374071	N	N	0	N	N
44	20240423	140817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	2766099250	318561	43.21	8680	8710	8680	11280	6080	8680	8683.11	74.72	11107	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.74	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.23	N	115390	500	240 억	32374071	N	N	0	N	N
45	20240423	130815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	2603834220	299867	40.68	8680	8710	8680	11280	6080	8680	8683.30	74.72	11261	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.69	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.23	N	115390	500	240 억	32374071	N	N	0	N	N
46	20240423	120816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	2403072970	276738	37.54	8680	8710	8680	11280	6080	8680	8683.57	74.72	12097	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.64	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.23	N	115390	500	240 억	32374071	N	N	0	N	N
47	20240423	110817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	2242394670	258242	35.03	8680	8710	8680	11280	6080	8680	8683.31	74.72	8644	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.60	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.23	N	115390	500	240 억	32374071	N	N	0	N	N
48	20240423	100816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	1635522960	188326	25.55	8680	8710	8680	11280	6080	8680	8684.54	74.72	36704	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.43	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.23	N	115390	500	240 억	32374071	N	N	0	N	N
49	20240423	090816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	978727860	112659	15.28	8680	8710	8680	11280	6080	8680	8687.54	74.72	37985	8706	8692	8686	8672	8666	8690	8670	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.26	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.23	N	115390	500	240 억	32374071	N	N	0	N	N
50	20240422	160813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	6395443970	736662	136.24	8690	8700	8680	11280	6080	8680	8681.65	75.47	-418838	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.70	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	1.04	N	115390	500	240 억	32698963	N	N	0	N	N
51	20240422	150813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	6270555150	722274	133.58	8690	8700	8680	11280	6080	8680	8681.68	75.47	-410350	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.67	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	1.04	N	115390	500	240 억	32698963	N	N	0	N	N
52	20240422	140813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	4708244580	542286	100.29	8690	8700	8680	11280	6080	8680	8682.22	75.47	-307474	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.25	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	1.04	N	115390	500	240 억	32698963	N	N	0	N	N
53	20240422	130811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	4379764440	504448	93.30	8690	8700	8680	11280	6080	8680	8682.29	75.47	-306103	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.16	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	1.04	N	115390	500	240 억	32698963	N	N	0	N	N
54	20240422	120810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	4257321710	490345	90.69	8690	8700	8680	11280	6080	8680	8682.30	75.47	-305853	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.13	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	1.04	N	115390	500	240 억	32698963	N	N	0	N	N
55	20240422	110811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	4116489100	474123	87.69	8690	8700	8680	11280	6080	8680	8682.32	75.47	-307286	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.09	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	1.04	N	115390	500	240 억	32698963	N	N	0	N	N
56	20240422	100812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	3910407700	450390	83.30	8690	8700	8680	11280	6080	8680	8682.27	75.47	-307168	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	1.04	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	1.04	N	115390	500	240 억	32698963	N	N	0	N	N
57	20240422	090811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	3232530440	372337	68.86	8690	8700	8680	11280	6080	8680	8681.73	75.47	-311251	8720	8700	8690	8670	8660	8695	8665	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.86	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	1.04	N	115390	500	240 억	32698963	N	N	0	N	N
58	20240419	160736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	4657542880	536322	15.57	8690	8710	8680	11280	6080	8680	8684.23	75.53	-56404	8740	8710	8690	8660	8640	8700	8650	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.24	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.73	N	115390	500	240 억	32724414	N	N	0	N	N
59	20240419	150743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	4496363210	517753	15.03	8690	8710	8680	11280	6080	8680	8684.38	75.53	-52371	8740	8710	8690	8660	8640	8700	8650	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.20	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.73	N	115390	500	240 억	32724414	N	N	0	N	N
60	20240419	140736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	3956755940	455601	13.23	8690	8710	8680	11280	6080	8680	8684.70	75.53	-60207	8740	8710	8690	8660	8640	8700	8650	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	1.05	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.73	N	115390	500	240 억	32724414	N	N	0	N	N
61	20240419	130736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	3578754640	412060	11.97	8690	8710	8680	11280	6080	8680	8685.03	75.53	-56574	8740	8710	8690	8660	8640	8700	8650	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.95	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.73	N	115390	500	240 억	32724414	N	N	0	N	N
62	20240419	120733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	3382220200	389419	11.31	8690	8710	8680	11280	6080	8680	8685.30	75.53	-53456	8740	8710	8690	8660	8640	8700	8650	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.90	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.73	N	115390	500	240 억	32724414	N	N	0	N	N
63	20240419	110742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	2835127650	326394	9.48	8690	8710	8680	11280	6080	8680	8686.21	75.53	-48071	8740	8710	8690	8660	8640	8700	8650	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.75	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.73	N	115390	500	240 억	32724414	N	N	0	N	N
64	20240419	100739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	0	3	0.00	1845694100	212412	6.17	8690	8710	8680	11280	6080	8680	8689.22	75.53	-9695	8740	8710	8690	8660	8640	8700	8650	241	2600	500	5380	10	1	43326411	3761	-10.92	0.75	12	0.49	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.73	N	115390	500	240 억	32724414	N	N	0	N	N
65	20240419	090733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	10	2	0.12	902549170	103760	3.01	8690	8710	8680	11280	6080	8680	8698.43	75.53	20749	8740	8710	8690	8660	8640	8700	8650	241	2600	500	5380	10	1	43326411	3765	-10.93	0.75	12	0.24	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.73	N	115390	500	240 억	32724414	N	N	0	N	N
66	20240418	160733	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	500	2	6.11	29878582160	3440588	269.17	8700	8720	8670	10630	5730	8180	8684.16	75.18	123621	8873	8526	7943	7596	7013	8700	7770	241	2450	500	5070	10	1	43326411	3761	-10.92	0.75	12	7.94	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.75	N	115390	500	240 억	32574452	N	N	0	N	N
67	20240418	150732	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	500	2	6.11	29610660720	3409727	266.76	8700	8720	8670	10630	5730	8180	8684.18	75.18	119972	8873	8526	7943	7596	7013	8700	7770	241	2450	500	5070	10	1	43326411	3761	-10.92	0.75	12	7.87	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.75	N	115390	500	240 억	32574452	N	N	0	N	N
68	20240418	140738	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8690	510	2	6.23	29125982550	3353961	262.39	8700	8720	8670	10630	5730	8180	8684.06	75.18	105961	8873	8526	7943	7596	7013	8700	7770	241	2450	500	5070	10	1	43326411	3765	-10.93	0.75	12	7.74	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.75	N	115390	500	240 억	32574452	N	N	0	N	N
69	20240418	130732	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	500	2	6.11	28440558020	3275076	256.22	8700	8720	8670	10630	5730	8180	8683.94	75.18	71949	8873	8526	7943	7596	7013	8700	7770	241	2450	500	5070	10	1	43326411	3761	-10.92	0.75	12	7.56	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.75	N	115390	500	240 억	32574452	N	N	0	N	N
70	20240418	120731	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8690	510	2	6.23	27699349280	3189704	249.54	8700	8720	8670	10630	5730	8180	8683.99	75.18	68447	8873	8526	7943	7596	7013	8700	7770	241	2450	500	5070	10	1	43326411	3765	-10.93	0.75	12	7.36	-795.00	11571.00	8720	20240418	-0.34	5650	20240125	53.81	8720	-0.34	20240418	5650	53.81	20240125	8720	-0.34	20240418	5620	54.63	20230726	0.75	N	115390	500	240 억	32574452	N	N	0	N	N
71	20240418	110733	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	500	2	6.11	26549387660	3057459	239.20	8700	8720	8670	10630	5730	8180	8683.49	75.18	19095	8873	8526	7943	7596	7013	8700	7770	241	2450	500	5070	10	1	43326411	3761	-10.92	0.75	12	7.06	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.75	N	115390	500	240 억	32574452	N	N	0	N	N
72	20240418	100733	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	500	2	6.11	16327725970	1879362	147.03	8700	8720	8680	10630	5730	8180	8687.92	75.18	-63044	8873	8526	7943	7596	7013	8700	7770	241	2450	500	5070	10	1	43326411	3761	-10.92	0.75	12	4.34	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.75	N	115390	500	240 억	32574452	N	N	0	N	N
73	20240418	090732	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	500	2	6.11	11113030310	1278978	100.06	8700	8720	8680	10630	5730	8180	8689.01	75.18	-125655	8873	8526	7943	7596	7013	8700	7770	241	2450	500	5070	10	1	43326411	3761	-10.92	0.75	12	2.95	-795.00	11571.00	8720	20240418	-0.46	5650	20240125	53.63	8720	-0.46	20240418	5650	53.63	20240125	8720	-0.46	20240418	5620	54.45	20230726	0.75	N	115390	500	240 억	32574452	N	N	0	N	N
74	20240417	160726	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8180	850	2	11.60	10210041800	1272361	1231.00	7360	8290	7360	9520	5140	7330	8024.39	74.79	197554	7710	7520	7260	7070	6810	7615	7165	241	2190	500	4540	10	1	43326411	3544	-10.29	0.71	12	2.94	-795.00	11571.00	8290	20240417	-1.33	5650	20240125	44.78	8290	-1.33	20240417	5650	44.78	20240125	8290	-1.33	20240417	5620	45.55	20230726	0.77	N	115390	500	240 억	32405029	N	N	1	N	N
75	20240417	150739	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8180	850	2	11.60	9871284240	1230819	1190.81	7360	8290	7360	9520	5140	7330	8020.09	74.79	192046	7710	7520	7260	7070	6810	7615	7165	241	2190	500	4540	10	1	43326411	3544	-10.29	0.71	12	2.84	-795.00	11571.00	8290	20240417	-1.33	5650	20240125	44.78	8290	-1.33	20240417	5650	44.78	20240125	8290	-1.33	20240417	5620	45.55	20230726	0.77	N	115390	500	240 억	32405029	N	N	1	N	N
76	20240417	140732	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8240	910	2	12.41	8866171970	1108709	1072.67	7360	8250	7360	9520	5140	7330	7996.84	74.79	164095	7710	7520	7260	7070	6810	7615	7165	241	2190	500	4540	10	1	43326411	3570	-10.36	0.71	12	2.56	-795.00	11571.00	8250	20240417	-0.12	5650	20240125	45.84	8250	-0.12	20240417	5650	45.84	20240125	8250	-0.12	20240417	5620	46.62	20230726	0.77	N	115390	500	240 억	32405029	N	N	1	N	N
77	20240417	130735	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8160	830	2	11.32	7341603830	921982	892.01	7360	8170	7360	9520	5140	7330	7962.85	74.79	130801	7710	7520	7260	7070	6810	7615	7165	241	2190	500	4540	10	1	43326411	3535	-10.26	0.71	12	2.13	-795.00	11571.00	8170	20240417	-0.12	5650	20240125	44.42	8170	-0.12	20240417	5650	44.42	20240125	8170	-0.12	20240417	5620	45.20	20230726	0.77	N	115390	500	240 억	32405029	N	N	1	N	N
78	20240417	120736	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8000	670	2	9.14	5842614020	735378	711.47	7360	8110	7360	9520	5140	7330	7945.05	74.79	103465	7710	7520	7260	7070	6810	7615	7165	241	2190	500	4540	10	1	43326411	3466	-10.06	0.69	12	1.70	-795.00	11571.00	8110	20240417	-1.36	5650	20240125	41.59	8110	-1.36	20240417	5650	41.59	20240125	8110	-1.36	20240417	5620	42.35	20230726	0.77	N	115390	500	240 억	32405029	N	N	1	N	N
79	20240417	110737	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7960	630	2	8.59	4568435270	575980	557.26	7360	8110	7360	9520	5140	7330	7931.59	74.79	87043	7710	7520	7260	7070	6810	7615	7165	241	2190	500	4540	10	1	43326411	3449	-10.01	0.69	12	1.33	-795.00	11571.00	8110	20240417	-1.85	5650	20240125	40.88	8110	-1.85	20240417	5650	40.88	20240125	8110	-1.85	20240417	5620	41.64	20230726	0.77	N	115390	500	240 억	32405029	N	N	1	N	N
80	20240417	100731	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7850	520	2	7.09	1923045470	244827	236.87	7360	7990	7360	9520	5140	7330	7854.71	74.79	54315	7710	7520	7260	7070	6810	7615	7165	241	2190	500	4540	10	1	43326411	3401	-9.87	0.68	12	0.57	-795.00	11571.00	7990	20240417	-1.75	5650	20240125	38.94	7990	-1.75	20240417	5650	38.94	20240125	7990	-1.75	20240417	5620	39.68	20230726	0.77	N	115390	500	240 억	32405029	N	N	1	N	N
81	20240417	090729	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7880	550	2	7.50	435624690	56247	54.42	7360	7990	7360	9520	5140	7330	7744.85	74.79	7023	7710	7520	7260	7070	6810	7615	7165	241	2190	500	4540	10	1	43326411	3414	-9.91	0.68	12	0.13	-795.00	11571.00	7990	20240417	-1.38	5650	20240125	39.47	7990	-1.38	20240417	5650	39.47	20240125	7990	-1.38	20240417	5620	40.21	20230726	0.77	N	115390	500	240 억	32405029	N	N	1	N	N
82	20240416	160733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	140	2	1.95	757108660	103360	73.43	7000	7450	7000	9340	5040	7190	7324.97	74.77	10161	7570	7380	7260	7070	6950	7320	7010	241	2150	500	4450	10	1	43326411	3176	-9.22	0.63	12	0.24	-795.00	11571.00	7950	20240318	-7.80	5650	20240125	29.73	7950	-7.80	20240318	5650	29.73	20240125	7950	-7.80	20240318	5620	30.43	20230726	0.78	N	115390	500	240 억	32394683	N	N	1	N	N
83	20240416	150732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	80	2	1.11	736779680	100581	71.45	7000	7450	7000	9340	5040	7190	7325.24	74.77	10309	7570	7380	7260	7070	6950	7320	7010	241	2150	500	4450	10	1	43326411	3150	-9.14	0.63	12	0.23	-795.00	11571.00	7950	20240318	-8.55	5650	20240125	28.67	7950	-8.55	20240318	5650	28.67	20240125	7950	-8.55	20240318	5620	29.36	20230726	0.78	N	115390	500	240 억	32394683	N	N	1	N	N
84	20240416	140731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	60	2	0.83	649661630	88610	62.95	7000	7450	7000	9340	5040	7190	7331.70	74.77	7378	7570	7380	7260	7070	6950	7320	7010	241	2150	500	4450	10	1	43326411	3141	-9.12	0.63	12	0.20	-795.00	11571.00	7950	20240318	-8.81	5650	20240125	28.32	7950	-8.81	20240318	5650	28.32	20240125	7950	-8.81	20240318	5620	29.00	20230726	0.78	N	115390	500	240 억	32394683	N	N	1	N	N
85	20240416	130731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	100	2	1.39	566602280	77177	54.83	7000	7450	7000	9340	5040	7190	7341.60	74.77	6139	7570	7380	7260	7070	6950	7320	7010	241	2150	500	4450	10	1	43326411	3158	-9.17	0.63	12	0.18	-795.00	11571.00	7950	20240318	-8.30	5650	20240125	29.03	7950	-8.30	20240318	5650	29.03	20240125	7950	-8.30	20240318	5620	29.72	20230726	0.78	N	115390	500	240 억	32394683	N	N	1	N	N
86	20240416	120733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	80	2	1.11	540155600	73550	52.25	7000	7450	7000	9340	5040	7190	7344.06	74.77	6335	7570	7380	7260	7070	6950	7320	7010	241	2150	500	4450	10	1	43326411	3150	-9.14	0.63	12	0.17	-795.00	11571.00	7950	20240318	-8.55	5650	20240125	28.67	7950	-8.55	20240318	5650	28.67	20240125	7950	-8.55	20240318	5620	29.36	20230726	0.78	N	115390	500	240 억	32394683	N	N	1	N	N
87	20240416	110730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	140	2	1.95	498067490	67787	48.16	7000	7450	7000	9340	5040	7190	7347.54	74.77	7820	7570	7380	7260	7070	6950	7320	7010	241	2150	500	4450	10	1	43326411	3176	-9.22	0.63	12	0.16	-795.00	11571.00	7950	20240318	-7.80	5650	20240125	29.73	7950	-7.80	20240318	5650	29.73	20240125	7950	-7.80	20240318	5620	30.43	20230726	0.78	N	115390	500	240 억	32394683	N	N	1	N	N
88	20240416	100723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	210	2	2.92	420106060	57198	40.63	7000	7450	7000	9340	5040	7190	7344.77	74.77	10684	7570	7380	7260	7070	6950	7320	7010	241	2150	500	4450	10	1	43326411	3206	-9.31	0.64	12	0.13	-795.00	11571.00	7950	20240318	-6.92	5650	20240125	30.97	7950	-6.92	20240318	5650	30.97	20240125	7950	-6.92	20240318	5620	31.67	20230726	0.78	N	115390	500	240 억	32394683	N	N	1	N	N
89	20240416	090723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	130	2	1.81	95255960	13218	9.39	7000	7320	7000	9340	5040	7190	7206.53	74.77	2793	7570	7380	7260	7070	6950	7320	7010	241	2150	500	4450	10	1	43326411	3171	-9.21	0.63	12	0.03	-795.00	11571.00	7950	20240318	-7.92	5650	20240125	29.56	7950	-7.92	20240318	5650	29.56	20240125	7950	-7.92	20240318	5620	30.25	20230726	0.78	N	115390	500	240 억	32394683	N	N	1	N	N
90	20240415	160721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	-220	5	-2.97	942488940	129654	111.16	7420	7450	7140	9630	5190	7410	7269.28	74.85	-33127	7616	7512	7316	7212	7016	7565	7265	241	2220	500	4590	10	1	43326411	3115	-9.04	0.62	12	0.30	-795.00	11571.00	7950	20240318	-9.56	5650	20240125	27.26	7950	-9.56	20240318	5650	27.26	20240125	7950	-9.56	20240318	5620	27.94	20230726	0.78	N	115390	500	240 억	32428041	N	N	1	N	N
91	20240415	150725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	-150	5	-2.02	882866190	121387	104.07	7420	7450	7140	9630	5190	7410	7273.15	74.85	-31037	7616	7512	7316	7212	7016	7565	7265	241	2220	500	4590	10	1	43326411	3145	-9.13	0.63	12	0.28	-795.00	11571.00	7950	20240318	-8.68	5650	20240125	28.50	7950	-8.68	20240318	5650	28.50	20240125	7950	-8.68	20240318	5620	29.18	20230726	0.78	N	115390	500	240 억	32428041	N	N	143	N	N
92	20240415	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-210	5	-2.83	659901070	90733	77.79	7420	7450	7140	9630	5190	7410	7273.00	74.85	-20617	7616	7512	7316	7212	7016	7565	7265	241	2220	500	4590	10	1	43326411	3120	-9.06	0.62	12	0.21	-795.00	11571.00	7950	20240318	-9.43	5650	20240125	27.43	7950	-9.43	20240318	5650	27.43	20240125	7950	-9.43	20240318	5620	28.11	20230726	0.78	N	115390	500	240 억	32428041	N	N	143	N	N
93	20240415	130711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-240	5	-3.24	594190490	81605	69.97	7420	7450	7140	9630	5190	7410	7281.30	74.85	-19947	7616	7512	7316	7212	7016	7565	7265	241	2220	500	4590	10	1	43326411	3107	-9.02	0.62	12	0.19	-795.00	11571.00	7950	20240318	-9.81	5650	20240125	26.90	7950	-9.81	20240318	5650	26.90	20240125	7950	-9.81	20240318	5620	27.58	20230726	0.78	N	115390	500	240 억	32428041	N	N	143	N	N
94	20240415	120723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	-220	5	-2.97	531606320	72885	62.49	7420	7450	7190	9630	5190	7410	7293.77	74.85	-16921	7616	7512	7316	7212	7016	7565	7265	241	2220	500	4590	10	1	43326411	3115	-9.04	0.62	12	0.17	-795.00	11571.00	7950	20240318	-9.56	5650	20240125	27.26	7950	-9.56	20240318	5650	27.26	20240125	7950	-9.56	20240318	5620	27.94	20230726	0.78	N	115390	500	240 억	32428041	N	N	143	N	N
95	20240415	110724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	-150	5	-2.02	482608680	66088	56.66	7420	7450	7190	9630	5190	7410	7302.52	74.85	-12255	7616	7512	7316	7212	7016	7565	7265	241	2220	500	4590	10	1	43326411	3145	-9.13	0.63	12	0.15	-795.00	11571.00	7950	20240318	-8.68	5650	20240125	28.50	7950	-8.68	20240318	5650	28.50	20240125	7950	-8.68	20240318	5620	29.18	20230726	0.78	N	115390	500	240 억	32428041	N	N	143	N	N
96	20240415	100718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-160	5	-2.16	428159320	58587	50.23	7420	7450	7190	9630	5190	7410	7308.09	74.85	-9914	7616	7512	7316	7212	7016	7565	7265	241	2220	500	4590	10	1	43326411	3141	-9.12	0.63	12	0.14	-795.00	11571.00	7950	20240318	-8.81	5650	20240125	28.32	7950	-8.81	20240318	5650	28.32	20240125	7950	-8.81	20240318	5620	29.00	20230726	0.78	N	115390	500	240 억	32428041	N	N	143	N	N
97	20240415	090724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	-60	5	-0.81	94857260	12820	10.99	7420	7450	7280	9630	5190	7410	7399.16	74.85	-3103	7616	7512	7316	7212	7016	7565	7265	241	2220	500	4590	10	1	43326411	3184	-9.25	0.64	12	0.03	-795.00	11571.00	7950	20240318	-7.55	5650	20240125	30.09	7950	-7.55	20240318	5650	30.09	20240125	7950	-7.55	20240318	5620	30.78	20230726	0.78	N	115390	500	240 억	32428041	N	N	143	N	N
98	20240412	160718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	200	2	2.77	852412600	116611	127.42	7270	7420	7120	9370	5050	7210	7309.75	74.84	2873	7510	7360	7260	7110	7010	7310	7060	241	2160	500	4470	10	1	43326411	3210	-9.32	0.64	12	0.27	-795.00	11571.00	7950	20240318	-6.79	5650	20240125	31.15	7950	-6.79	20240318	5650	31.15	20240125	7950	-6.79	20240318	5620	31.85	20230726	0.80	N	115390	500	240 억	32425182	N	N	143	N	N
99	20240412	150721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	140	2	1.94	799194900	109416	119.55	7270	7410	7120	9370	5050	7210	7304.19	74.84	1644	7510	7360	7260	7110	7010	7310	7060	241	2160	500	4470	10	1	43326411	3184	-9.25	0.64	12	0.25	-795.00	11571.00	7950	20240318	-7.55	5650	20240125	30.09	7950	-7.55	20240318	5650	30.09	20240125	7950	-7.55	20240318	5620	30.78	20230726	0.80	N	115390	500	240 억	32425182	N	N	0	N	N
100	20240412	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	120	2	1.66	628053830	86224	94.21	7270	7360	7120	9370	5050	7210	7283.98	74.84	-3079	7510	7360	7260	7110	7010	7310	7060	241	2160	500	4470	10	1	43326411	3176	-9.22	0.63	12	0.20	-795.00	11571.00	7950	20240318	-7.80	5650	20240125	29.73	7950	-7.80	20240318	5650	29.73	20240125	7950	-7.80	20240318	5620	30.43	20230726	0.80	N	115390	500	240 억	32425182	N	N	0	N	N
101	20240412	130710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	100	2	1.39	533489960	73331	80.13	7270	7350	7120	9370	5050	7210	7275.10	74.84	-5484	7510	7360	7260	7110	7010	7310	7060	241	2160	500	4470	10	1	43326411	3167	-9.19	0.63	12	0.17	-795.00	11571.00	7950	20240318	-8.05	5650	20240125	29.38	7950	-8.05	20240318	5650	29.38	20240125	7950	-8.05	20240318	5620	30.07	20230726	0.80	N	115390	500	240 억	32425182	N	N	0	N	N
102	20240412	120717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	70	2	0.97	450352280	61926	67.66	7270	7350	7120	9370	5050	7210	7272.43	74.84	-5318	7510	7360	7260	7110	7010	7310	7060	241	2160	500	4470	10	1	43326411	3154	-9.16	0.63	12	0.14	-795.00	11571.00	7950	20240318	-8.43	5650	20240125	28.85	7950	-8.43	20240318	5650	28.85	20240125	7950	-8.43	20240318	5620	29.54	20230726	0.80	N	115390	500	240 억	32425182	N	N	0	N	N
103	20240412	110715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	110	2	1.53	395169420	54396	59.44	7270	7350	7120	9370	5050	7210	7264.68	74.84	-4330	7510	7360	7260	7110	7010	7310	7060	241	2160	500	4470	10	1	43326411	3171	-9.21	0.63	12	0.13	-795.00	11571.00	7950	20240318	-7.92	5650	20240125	29.56	7950	-7.92	20240318	5650	29.56	20240125	7950	-7.92	20240318	5620	30.25	20230726	0.80	N	115390	500	240 억	32425182	N	N	0	N	N
104	20240412	100715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	90	2	1.25	192214970	26587	29.05	7270	7350	7120	9370	5050	7210	7229.66	74.84	-6798	7510	7360	7260	7110	7010	7310	7060	241	2160	500	4470	10	1	43326411	3163	-9.18	0.63	12	0.06	-795.00	11571.00	7950	20240318	-8.18	5650	20240125	29.20	7950	-8.18	20240318	5650	29.20	20240125	7950	-8.18	20240318	5620	29.89	20230726	0.80	N	115390	500	240 억	32425182	N	N	0	N	N
105	20240412	090716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	40	2	0.55	54175260	7510	8.21	7270	7270	7200	9370	5050	7210	7213.75	74.84	-7358	7510	7360	7260	7110	7010	7310	7060	241	2160	500	4470	10	1	43326411	3141	-9.12	0.63	12	0.02	-795.00	11571.00	7950	20240318	-8.81	5650	20240125	28.32	7950	-8.81	20240318	5650	28.32	20240125	7950	-8.81	20240318	5620	29.00	20230726	0.80	N	115390	500	240 억	32425182	N	N	0	N	N
106	20240411	160710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7210	-20	5	-0.28	667778190	91496	50.83	7350	7410	7160	9390	5070	7230	7298.44	74.87	-10629	7443	7336	7163	7056	6883	7390	7110	241	2160	500	4480	10	1	43326411	3124	-9.07	0.62	12	0.21	-795.00	11571.00	7950	20240318	-9.31	5650	20240125	27.61	7950	-9.31	20240318	5650	27.61	20240125	7950	-9.31	20240318	5620	28.29	20230726	0.83	N	115390	500	240 억	32440494	N	N	141	N	N
107	20240411	150717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	-40	5	-0.55	658913250	90265	50.15	7350	7410	7170	9390	5070	7230	7299.76	74.87	-10165	7443	7336	7163	7056	6883	7390	7110	241	2160	500	4480	10	1	43326411	3115	-9.04	0.62	12	0.21	-795.00	11571.00	7950	20240318	-9.56	5650	20240125	27.26	7950	-9.56	20240318	5650	27.26	20240125	7950	-9.56	20240318	5620	27.94	20230726	0.83	N	115390	500	240 억	32440494	N	N	141	N	N
108	20240411	140713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	20	2	0.28	589309480	80619	44.79	7350	7410	7170	9390	5070	7230	7309.81	74.87	-6699	7443	7336	7163	7056	6883	7390	7110	241	2160	500	4480	10	1	43326411	3141	-9.12	0.63	12	0.19	-795.00	11571.00	7950	20240318	-8.81	5650	20240125	28.32	7950	-8.81	20240318	5650	28.32	20240125	7950	-8.81	20240318	5620	29.00	20230726	0.83	N	115390	500	240 억	32440494	N	N	141	N	N
109	20240411	130705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	60	2	0.83	536874210	73410	40.79	7350	7410	7170	9390	5070	7230	7313.37	74.87	-5955	7443	7336	7163	7056	6883	7390	7110	241	2160	500	4480	10	1	43326411	3158	-9.17	0.63	12	0.17	-795.00	11571.00	7950	20240318	-8.30	5650	20240125	29.03	7950	-8.30	20240318	5650	29.03	20240125	7950	-8.30	20240318	5620	29.72	20230726	0.83	N	115390	500	240 억	32440494	N	N	141	N	N
110	20240411	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	60	2	0.83	506839980	69290	38.50	7350	7410	7170	9390	5070	7230	7314.76	74.87	-5295	7443	7336	7163	7056	6883	7390	7110	241	2160	500	4480	10	1	43326411	3158	-9.17	0.63	12	0.16	-795.00	11571.00	7950	20240318	-8.30	5650	20240125	29.03	7950	-8.30	20240318	5650	29.03	20240125	7950	-8.30	20240318	5620	29.72	20230726	0.83	N	115390	500	240 억	32440494	N	N	141	N	N
111	20240411	110708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	80	2	1.11	426237570	58295	32.39	7350	7410	7170	9390	5070	7230	7311.73	74.87	-3697	7443	7336	7163	7056	6883	7390	7110	241	2160	500	4480	10	1	43326411	3167	-9.19	0.63	12	0.13	-795.00	11571.00	7950	20240318	-8.05	5650	20240125	29.38	7950	-8.05	20240318	5650	29.38	20240125	7950	-8.05	20240318	5620	30.07	20230726	0.83	N	115390	500	240 억	32440494	N	N	141	N	N
112	20240411	100715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	40	2	0.55	204190060	28100	15.61	7350	7350	7170	9390	5070	7230	7266.55	74.87	-3636	7443	7336	7163	7056	6883	7390	7110	241	2160	500	4480	10	1	43326411	3150	-9.14	0.63	12	0.06	-795.00	11571.00	7950	20240318	-8.55	5650	20240125	28.67	7950	-8.55	20240318	5650	28.67	20240125	7950	-8.55	20240318	5620	29.36	20230726	0.83	N	115390	500	240 억	32440494	N	N	141	N	N
113	20240411	090712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	20	2	0.28	72160280	9935	5.52	7350	7350	7170	9390	5070	7230	7263.24	74.87	-2443	7443	7336	7163	7056	6883	7390	7110	241	2160	500	4480	10	1	43326411	3141	-9.12	0.63	12	0.02	-795.00	11571.00	7950	20240318	-8.81	5650	20240125	28.32	7950	-8.81	20240318	5650	28.32	20240125	7950	-8.81	20240318	5620	29.00	20230726	0.83	N	115390	500	240 억	32440494	N	N	141	N	N
114	20240409	160700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	150	2	2.12	1285589450	179950	72.55	7040	7270	6990	9200	4960	7080	7144.70	74.83	16210	7573	7326	7003	6756	6433	7450	6880	241	2120	500	4380	10	1	43326411	3132	-9.09	0.62	12	0.42	-795.00	11571.00	7950	20240318	-9.06	5650	20240125	27.96	7950	-9.06	20240318	5650	27.96	20240125	7950	-9.06	20240318	5620	28.65	20230726	0.81	N	115390	500	240 억	32420324	N	N	141	N	N
115	20240409	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	120	2	1.69	1230263540	172286	69.46	7040	7270	6990	9200	4960	7080	7141.36	74.83	14454	7573	7326	7003	6756	6433	7450	6880	241	2120	500	4380	10	1	43326411	3120	-9.06	0.62	12	0.40	-795.00	11571.00	7950	20240318	-9.43	5650	20240125	27.43	7950	-9.43	20240318	5650	27.43	20240125	7950	-9.43	20240318	5620	28.11	20230726	0.81	N	115390	500	240 억	32420324	N	N	0	N	N
116	20240409	140710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	80	2	1.13	1166773840	163459	65.90	7040	7270	6990	9200	4960	7080	7138.57	74.83	14620	7573	7326	7003	6756	6433	7450	6880	241	2120	500	4380	10	1	43326411	3102	-9.01	0.62	12	0.38	-795.00	11571.00	7950	20240318	-9.94	5650	20240125	26.73	7950	-9.94	20240318	5650	26.73	20240125	7950	-9.94	20240318	5620	27.40	20230726	0.81	N	115390	500	240 억	32420324	N	N	0	N	N
117	20240409	130703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	100	2	1.41	1059922470	148605	59.91	7040	7270	6990	9200	4960	7080	7133.03	74.83	13964	7573	7326	7003	6756	6433	7450	6880	241	2120	500	4380	10	1	43326411	3111	-9.03	0.62	12	0.34	-795.00	11571.00	7950	20240318	-9.69	5650	20240125	27.08	7950	-9.69	20240318	5650	27.08	20240125	7950	-9.69	20240318	5620	27.76	20230726	0.81	N	115390	500	240 억	32420324	N	N	0	N	N
118	20240409	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	140	2	1.98	934432960	131119	52.86	7040	7270	6990	9200	4960	7080	7127.15	74.83	12528	7573	7326	7003	6756	6433	7450	6880	241	2120	500	4380	10	1	43326411	3128	-9.08	0.62	12	0.30	-795.00	11571.00	7950	20240318	-9.18	5650	20240125	27.79	7950	-9.18	20240318	5650	27.79	20240125	7950	-9.18	20240318	5620	28.47	20230726	0.81	N	115390	500	240 억	32420324	N	N	0	N	N
119	20240409	110705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	80	2	1.13	843469630	118492	47.77	7040	7270	6990	9200	4960	7080	7118.87	74.83	8223	7573	7326	7003	6756	6433	7450	6880	241	2120	500	4380	10	1	43326411	3102	-9.01	0.62	12	0.27	-795.00	11571.00	7950	20240318	-9.94	5650	20240125	26.73	7950	-9.94	20240318	5650	26.73	20240125	7950	-9.94	20240318	5620	27.40	20230726	0.81	N	115390	500	240 억	32420324	N	N	0	N	N
120	20240409	100700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	80	2	1.13	487103820	68951	27.80	7040	7160	6990	9200	4960	7080	7064.14	74.83	2332	7573	7326	7003	6756	6433	7450	6880	241	2120	500	4380	10	1	43326411	3102	-9.01	0.62	12	0.16	-795.00	11571.00	7950	20240318	-9.94	5650	20240125	26.73	7950	-9.94	20240318	5650	26.73	20240125	7950	-9.94	20240318	5620	27.40	20230726	0.81	N	115390	500	240 억	32420324	N	N	0	N	N
121	20240409	090712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	40	2	0.56	37320360	5262	2.12	7040	7150	7040	9200	4960	7080	7097.49	74.83	2151	7573	7326	7003	6756	6433	7450	6880	241	2120	500	4380	10	1	43326411	3085	-8.96	0.62	12	0.01	-795.00	11571.00	7950	20240318	-10.44	5650	20240125	26.02	7950	-10.44	20240318	5650	26.02	20240125	7950	-10.44	20240318	5620	26.69	20230726	0.81	N	115390	500	240 억	32420324	N	N	0	N	N
122	20240408	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	330	2	4.89	1750993800	247971	377.62	6700	7250	6680	8770	4730	6750	7061.28	74.77	27076	7076	6912	6806	6642	6536	6860	6590	241	2020	500	4180	10	1	43326411	3068	-8.91	0.61	12	0.57	-795.00	11571.00	7950	20240318	-10.94	5650	20240125	25.31	7950	-10.94	20240318	5650	25.31	20240125	7950	-10.94	20240318	5620	25.98	20230726	0.80	N	115390	500	240 억	32393367	N	N	519	N	N
123	20240408	150703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	330	2	4.89	1690825360	239470	364.68	6700	7250	6680	8770	4730	6750	7060.70	74.77	26795	7076	6912	6806	6642	6536	6860	6590	241	2020	500	4180	10	1	43326411	3068	-8.91	0.61	12	0.55	-795.00	11571.00	7950	20240318	-10.94	5650	20240125	25.31	7950	-10.94	20240318	5650	25.31	20240125	7950	-10.94	20240318	5620	25.98	20230726	0.80	N	115390	500	240 억	32393367	N	N	519	N	N
124	20240408	140705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	360	2	5.33	1603315090	227094	345.83	6700	7250	6680	8770	4730	6750	7060.14	74.77	24577	7076	6912	6806	6642	6536	6860	6590	241	2020	500	4180	10	1	43326411	3081	-8.94	0.61	12	0.52	-795.00	11571.00	7950	20240318	-10.57	5650	20240125	25.84	7950	-10.57	20240318	5650	25.84	20240125	7950	-10.57	20240318	5620	26.51	20230726	0.80	N	115390	500	240 억	32393367	N	N	519	N	N
125	20240408	130701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	340	2	5.04	1568093610	222127	338.27	6700	7250	6680	8770	4730	6750	7059.45	74.77	25830	7076	6912	6806	6642	6536	6860	6590	241	2020	500	4180	10	1	43326411	3072	-8.92	0.61	12	0.51	-795.00	11571.00	7950	20240318	-10.82	5650	20240125	25.49	7950	-10.82	20240318	5650	25.49	20240125	7950	-10.82	20240318	5620	26.16	20230726	0.80	N	115390	500	240 억	32393367	N	N	519	N	N
126	20240408	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	290	2	4.30	1358675990	192535	293.20	6700	7250	6680	8770	4730	6750	7056.77	74.77	21385	7076	6912	6806	6642	6536	6860	6590	241	2020	500	4180	10	1	43326411	3050	-8.86	0.61	12	0.44	-795.00	11571.00	7950	20240318	-11.45	5650	20240125	24.60	7950	-11.45	20240318	5650	24.60	20240125	7950	-11.45	20240318	5620	25.27	20230726	0.80	N	115390	500	240 억	32393367	N	N	519	N	N
127	20240408	110706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	290	2	4.30	1261760910	178731	272.18	6700	7250	6680	8770	4730	6750	7059.55	74.77	20918	7076	6912	6806	6642	6536	6860	6590	241	2020	500	4180	10	1	43326411	3050	-8.86	0.61	12	0.41	-795.00	11571.00	7950	20240318	-11.45	5650	20240125	24.60	7950	-11.45	20240318	5650	24.60	20240125	7950	-11.45	20240318	5620	25.27	20230726	0.80	N	115390	500	240 억	32393367	N	N	519	N	N
128	20240408	100657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	340	2	5.04	1093132730	154784	235.71	6700	7250	6680	8770	4730	6750	7062.31	74.77	19943	7076	6912	6806	6642	6536	6860	6590	241	2020	500	4180	10	1	43326411	3072	-8.92	0.61	12	0.36	-795.00	11571.00	7950	20240318	-10.82	5650	20240125	25.49	7950	-10.82	20240318	5650	25.49	20240125	7950	-10.82	20240318	5620	26.16	20230726	0.80	N	115390	500	240 억	32393367	N	N	519	N	N
129	20240408	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	170	2	2.52	127554420	18625	28.36	6700	7040	6680	8770	4730	6750	6848.56	74.77	984	7076	6912	6806	6642	6536	6860	6590	241	2020	500	4180	10	1	43326411	2998	-8.70	0.60	12	0.04	-795.00	11571.00	7950	20240318	-12.96	5650	20240125	22.48	7950	-12.96	20240318	5650	22.48	20240125	7950	-12.96	20240318	5620	23.13	20230726	0.80	N	115390	500	240 억	32393367	N	N	519	N	N
130	20240405	160704	57	100.00	KOSPI		화학	N	N	N	N		N	6750	-150	5	-2.17	442319070	64804	64.60	6860	6970	6700	8970	4830	6900	6825.48	74.80	-11139	7140	7020	6870	6750	6600	7080	6810	241	2070	500	4270	10	1	43326411	2925	-8.49	0.58	12	0.15	-795.00	11571.00	7950	20240318	-15.09	5650	20240125	19.47	7950	-15.09	20240318	5650	19.47	20240125	7950	-15.09	20240318	5620	20.11	20230726	0.80	N	115390	500	240 억	32406505	N	N	519	N	N
131	20240405	150700	57	100.00	KOSPI		화학	N	N	N	N		N	6770	-130	5	-1.88	395979710	57931	57.74	6860	6970	6720	8970	4830	6900	6835.36	74.80	-7693	7140	7020	6870	6750	6600	7080	6810	241	2070	500	4270	10	1	43326411	2933	-8.52	0.59	12	0.13	-795.00	11571.00	7950	20240318	-14.84	5650	20240125	19.82	7950	-14.84	20240318	5650	19.82	20240125	7950	-14.84	20240318	5620	20.46	20230726	0.80	N	115390	500	240 억	32406505	N	N	6	N	N
132	20240405	140659	57	100.00	KOSPI		화학	N	N	N	N		N	6810	-90	5	-1.30	318185840	46425	46.28	6860	6970	6770	8970	4830	6900	6853.75	74.80	-73	7140	7020	6870	6750	6600	7080	6810	241	2070	500	4270	10	1	43326411	2951	-8.57	0.59	12	0.11	-795.00	11571.00	7950	20240318	-14.34	5650	20240125	20.53	7950	-14.34	20240318	5650	20.53	20240125	7950	-14.34	20240318	5620	21.17	20230726	0.80	N	115390	500	240 억	32406505	N	N	6	N	N
133	20240405	130657	57	100.00	KOSPI		화학	N	N	N	N		N	6840	-60	5	-0.87	286999420	41856	41.72	6860	6970	6770	8970	4830	6900	6856.82	74.80	781	7140	7020	6870	6750	6600	7080	6810	241	2070	500	4270	10	1	43326411	2964	-8.60	0.59	12	0.10	-795.00	11571.00	7950	20240318	-13.96	5650	20240125	21.06	7950	-13.96	20240318	5650	21.06	20240125	7950	-13.96	20240318	5620	21.71	20230726	0.80	N	115390	500	240 억	32406505	N	N	6	N	N
134	20240405	120658	57	100.00	KOSPI		화학	N	N	N	N		N	6880	-20	5	-0.29	244027850	35587	35.47	6860	6970	6770	8970	4830	6900	6857.21	74.80	3044	7140	7020	6870	6750	6600	7080	6810	241	2070	500	4270	10	1	43326411	2981	-8.65	0.59	12	0.08	-795.00	11571.00	7950	20240318	-13.46	5650	20240125	21.77	7950	-13.46	20240318	5650	21.77	20240125	7950	-13.46	20240318	5620	22.42	20230726	0.80	N	115390	500	240 억	32406505	N	N	6	N	N
135	20240405	110703	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-50	5	-0.72	213680040	31182	31.08	6860	6970	6770	8970	4830	6900	6852.66	74.80	3889	7140	7020	6870	6750	6600	7080	6810	241	2070	500	4270	10	1	43326411	2968	-8.62	0.59	12	0.07	-795.00	11571.00	7950	20240318	-13.84	5650	20240125	21.24	7950	-13.84	20240318	5650	21.24	20240125	7950	-13.84	20240318	5620	21.89	20230726	0.80	N	115390	500	240 억	32406505	N	N	6	N	N
136	20240405	100605	57	100.00	KOSPI		화학	N	N	N	N		N	6900	0	3	0.00	133288380	19458	19.40	6860	6970	6770	8970	4830	6900	6850.03	74.80	4976	7140	7020	6870	6750	6600	7080	6810	241	2070	500	4270	10	1	43326411	2990	-8.68	0.60	12	0.04	-795.00	11571.00	7950	20240318	-13.21	5650	20240125	22.12	7950	-13.21	20240318	5650	22.12	20240125	7950	-13.21	20240318	5620	22.78	20230726	0.80	N	115390	500	240 억	32406505	N	N	6	N	N
137	20240405	090650	57	100.00	KOSPI		화학	N	N	N	N		N	6870	-30	5	-0.43	24255080	3538	3.53	6860	6880	6780	8970	4830	6900	6855.46	74.80	-310	7140	7020	6870	6750	6600	7080	6810	241	2070	500	4270	10	1	43326411	2977	-8.64	0.59	12	0.01	-795.00	11571.00	7950	20240318	-13.58	5650	20240125	21.59	7950	-13.58	20240318	5650	21.59	20240125	7950	-13.58	20240318	5620	22.24	20230726	0.80	N	115390	500	240 억	32406505	N	N	6	N	N
138	20240404	160650	57	100.00	KOSPI		화학	N	N	N	N		N	6900	150	2	2.22	684056480	100323	58.91	6750	6990	6720	8770	4730	6750	6818.53	74.83	-15595	7236	6992	6846	6602	6456	6920	6530	241	2020	500	4180	10	1	43326411	2990	-8.68	0.60	12	0.23	-795.00	11571.00	7950	20240318	-13.21	5650	20240125	22.12	7950	-13.21	20240318	5650	22.12	20240125	7950	-13.21	20240318	5620	22.78	20230726	0.79	N	115390	500	240 억	32419570	N	N	6	N	N
139	20240404	150647	57	100.00	KOSPI		화학	N	N	N	N		N	6820	70	2	1.04	627959180	92144	54.11	6750	6990	6720	8770	4730	6750	6814.98	74.83	-14125	7236	6992	6846	6602	6456	6920	6530	241	2020	500	4180	10	1	43326411	2955	-8.58	0.59	12	0.21	-795.00	11571.00	7950	20240318	-14.21	5650	20240125	20.71	7950	-14.21	20240318	5650	20.71	20240125	7950	-14.21	20240318	5620	21.35	20230726	0.79	N	115390	500	240 억	32419570	N	N	14	N	N
140	20240404	140650	57	100.00	KOSPI		화학	N	N	N	N		N	6760	10	2	0.15	521931260	76608	44.99	6750	6990	6720	8770	4730	6750	6813.01	74.83	-8855	7236	6992	6846	6602	6456	6920	6530	241	2020	500	4180	10	1	43326411	2929	-8.50	0.58	12	0.18	-795.00	11571.00	7950	20240318	-14.97	5650	20240125	19.65	7950	-14.97	20240318	5650	19.65	20240125	7950	-14.97	20240318	5620	20.28	20230726	0.79	N	115390	500	240 억	32419570	N	N	14	N	N
141	20240404	130643	57	100.00	KOSPI		화학	N	N	N	N		N	6750	0	3	0.00	410404070	60154	35.32	6750	6990	6720	8770	4730	6750	6822.56	74.83	-4908	7236	6992	6846	6602	6456	6920	6530	241	2020	500	4180	10	1	43326411	2925	-8.49	0.58	12	0.14	-795.00	11571.00	7950	20240318	-15.09	5650	20240125	19.47	7950	-15.09	20240318	5650	19.47	20240125	7950	-15.09	20240318	5620	20.11	20230726	0.79	N	115390	500	240 억	32419570	N	N	14	N	N
142	20240404	120648	57	100.00	KOSPI		화학	N	N	N	N		N	6780	30	2	0.44	322114370	47067	27.64	6750	6990	6750	8770	4730	6750	6843.74	74.83	-4119	7236	6992	6846	6602	6456	6920	6530	241	2020	500	4180	10	1	43326411	2938	-8.53	0.59	12	0.11	-795.00	11571.00	7950	20240318	-14.72	5650	20240125	20.00	7950	-14.72	20240318	5650	20.00	20240125	7950	-14.72	20240318	5620	20.64	20230726	0.79	N	115390	500	240 억	32419570	N	N	14	N	N
143	20240404	110650	57	100.00	KOSPI		화학	N	N	N	N		N	6770	20	2	0.30	256441730	37391	21.96	6750	6990	6750	8770	4730	6750	6858.38	74.83	127	7236	6992	6846	6602	6456	6920	6530	241	2020	500	4180	10	1	43326411	2933	-8.52	0.59	12	0.09	-795.00	11571.00	7950	20240318	-14.84	5650	20240125	19.82	7950	-14.84	20240318	5650	19.82	20240125	7950	-14.84	20240318	5620	20.46	20230726	0.79	N	115390	500	240 억	32419570	N	N	14	N	N
144	20240404	100649	57	100.00	KOSPI		화학	N	N	N	N		N	6860	110	2	1.63	199252210	28995	17.03	6750	6990	6750	8770	4730	6750	6871.95	74.83	2409	7236	6992	6846	6602	6456	6920	6530	241	2020	500	4180	10	1	43326411	2972	-8.63	0.59	12	0.07	-795.00	11571.00	7950	20240318	-13.71	5650	20240125	21.42	7950	-13.71	20240318	5650	21.42	20240125	7950	-13.71	20240318	5620	22.06	20230726	0.79	N	115390	500	240 억	32419570	N	N	14	N	N
145	20240404	090648	57	100.00	KOSPI		화학	N	N	N	N		N	6890	140	2	2.07	88210190	12753	7.49	6750	6990	6750	8770	4730	6750	6916.82	74.83	1300	7236	6992	6846	6602	6456	6920	6530	241	2020	500	4180	10	1	43326411	2985	-8.67	0.60	12	0.03	-795.00	11571.00	7950	20240318	-13.33	5650	20240125	21.95	7950	-13.33	20240318	5650	21.95	20240125	7950	-13.33	20240318	5620	22.60	20230726	0.79	N	115390	500	240 억	32419570	N	N	14	N	N
146	20240403	160648	57	100.00	KOSPI		화학	N	N	N	N		N	6750	-130	5	-1.89	1164763210	169629	102.91	6760	7090	6700	8940	4820	6880	6866.58	74.82	4869	7186	7032	6826	6672	6466	7110	6750	241	2060	500	4260	10	1	43326411	2925	-8.49	0.58	12	0.39	-795.00	11571.00	7950	20240318	-15.09	5650	20240125	19.47	7950	-15.09	20240318	5650	19.47	20240125	7950	-15.09	20240318	5620	20.11	20230726	0.72	N	115390	500	240 억	32415380	N	N	14	N	N
147	20240403	150647	57	100.00	KOSPI		화학	N	N	N	N		N	6890	10	2	0.15	1071393440	155864	94.56	6760	7090	6700	8940	4820	6880	6873.89	74.82	2240	7186	7032	6826	6672	6466	7110	6750	241	2060	500	4260	10	1	43326411	2985	-8.67	0.60	12	0.36	-795.00	11571.00	7950	20240318	-13.33	5650	20240125	21.95	7950	-13.33	20240318	5650	21.95	20240125	7950	-13.33	20240318	5620	22.60	20230726	0.72	N	115390	500	240 억	32415380	N	N	70	N	N
148	20240403	140642	57	100.00	KOSPI		화학	N	N	N	N		N	6890	10	2	0.15	1011939850	147226	89.32	6760	7090	6700	8940	4820	6880	6873.37	74.82	1590	7186	7032	6826	6672	6466	7110	6750	241	2060	500	4260	10	1	43326411	2985	-8.67	0.60	12	0.34	-795.00	11571.00	7950	20240318	-13.33	5650	20240125	21.95	7950	-13.33	20240318	5650	21.95	20240125	7950	-13.33	20240318	5620	22.60	20230726	0.72	N	115390	500	240 억	32415380	N	N	70	N	N
149	20240403	130641	57	100.00	KOSPI		화학	N	N	N	N		N	6780	-100	5	-1.45	904241590	131485	79.77	6760	7090	6700	8940	4820	6880	6877.14	74.82	-2836	7186	7032	6826	6672	6466	7110	6750	241	2060	500	4260	10	1	43326411	2938	-8.53	0.59	12	0.30	-795.00	11571.00	7950	20240318	-14.72	5650	20240125	20.00	7950	-14.72	20240318	5650	20.00	20240125	7950	-14.72	20240318	5620	20.64	20230726	0.72	N	115390	500	240 억	32415380	N	N	70	N	N
150	20240403	120640	57	100.00	KOSPI		화학	N	N	N	N		N	6750	-130	5	-1.89	874335890	127060	77.08	6760	7090	6700	8940	4820	6880	6881.29	74.82	-722	7186	7032	6826	6672	6466	7110	6750	241	2060	500	4260	10	1	43326411	2925	-8.49	0.58	12	0.29	-795.00	11571.00	7950	20240318	-15.09	5650	20240125	19.47	7950	-15.09	20240318	5650	19.47	20240125	7950	-15.09	20240318	5620	20.11	20230726	0.72	N	115390	500	240 억	32415380	N	N	70	N	N
151	20240403	110643	57	100.00	KOSPI		화학	N	N	N	N		N	6750	-130	5	-1.89	783131070	113514	68.86	6760	7090	6740	8940	4820	6880	6899.01	74.82	2393	7186	7032	6826	6672	6466	7110	6750	241	2060	500	4260	10	1	43326411	2925	-8.49	0.58	12	0.26	-795.00	11571.00	7950	20240318	-15.09	5650	20240125	19.47	7950	-15.09	20240318	5650	19.47	20240125	7950	-15.09	20240318	5620	20.11	20230726	0.72	N	115390	500	240 억	32415380	N	N	70	N	N
152	20240403	100644	57	100.00	KOSPI		화학	N	N	N	N		N	6890	10	2	0.15	581946340	83885	50.89	6760	7090	6750	8940	4820	6880	6937.54	74.82	1579	7186	7032	6826	6672	6466	7110	6750	241	2060	500	4260	10	1	43326411	2985	-8.67	0.60	12	0.19	-795.00	11571.00	7950	20240318	-13.33	5650	20240125	21.95	7950	-13.33	20240318	5650	21.95	20240125	7950	-13.33	20240318	5620	22.60	20230726	0.72	N	115390	500	240 억	32415380	N	N	70	N	N
153	20240403	090644	57	100.00	KOSPI		화학	N	N	N	N		N	6750	-130	5	-1.89	20721970	3064	1.86	6760	6800	6750	8940	4820	6880	6756.30	74.82	-455	7186	7032	6826	6672	6466	7110	6750	241	2060	500	4260	10	1	43326411	2925	-8.49	0.58	12	0.01	-795.00	11571.00	7950	20240318	-15.09	5650	20240125	19.47	7950	-15.09	20240318	5650	19.47	20240125	7950	-15.09	20240318	5620	20.11	20230726	0.72	N	115390	500	240 억	32415380	N	N	70	N	N
154	20240402	160633	57	100.00	KOSPI		화학	N	N	N	N		N	6880	-70	5	-1.01	1106977230	164347	11.84	6810	6980	6620	9030	4870	6950	6735.60	74.87	-20924	8236	7592	7046	6402	5856	7915	6725	241	2080	500	4300	10	1	43326411	2981	-8.65	0.59	12	0.38	-795.00	11571.00	7950	20240318	-13.46	5650	20240125	21.77	7950	-13.46	20240318	5650	21.77	20240125	7950	-13.46	20240318	5620	22.42	20230726	0.74	N	115390	500	240 억	32440607	N	N	70	N	N
155	20240402	150640	57	100.00	KOSPI		화학	N	N	N	N		N	6920	-30	5	-0.43	996096150	148220	10.68	6810	6980	6620	9030	4870	6950	6720.39	74.87	-17283	8236	7592	7046	6402	5856	7915	6725	241	2080	500	4300	10	1	43326411	2998	-8.70	0.60	12	0.34	-795.00	11571.00	7950	20240318	-12.96	5650	20240125	22.48	7950	-12.96	20240318	5650	22.48	20240125	7950	-12.96	20240318	5620	23.13	20230726	0.74	N	115390	500	240 억	32440607	N	N	0	N	N
156	20240402	140642	57	100.00	KOSPI		화학	N	N	N	N		N	6640	-310	5	-4.46	775108860	115633	8.33	6810	6900	6620	9030	4870	6950	6703.18	74.87	-9379	8236	7592	7046	6402	5856	7915	6725	241	2080	500	4300	10	1	43326411	2877	-8.35	0.57	12	0.27	-795.00	11571.00	7950	20240318	-16.48	5650	20240125	17.52	7950	-16.48	20240318	5650	17.52	20240125	7950	-16.48	20240318	5620	18.15	20230726	0.74	N	115390	500	240 억	32440607	N	N	0	N	N
157	20240402	130633	57	100.00	KOSPI		화학	N	N	N	N		N	6700	-250	5	-3.60	657092780	97880	7.05	6810	6900	6640	9030	4870	6950	6713.25	74.87	-6912	8236	7592	7046	6402	5856	7915	6725	241	2080	500	4300	10	1	43326411	2903	-8.43	0.58	12	0.23	-795.00	11571.00	7950	20240318	-15.72	5650	20240125	18.58	7950	-15.72	20240318	5650	18.58	20240125	7950	-15.72	20240318	5620	19.22	20230726	0.74	N	115390	500	240 억	32440607	N	N	0	N	N
158	20240402	120629	57	100.00	KOSPI		화학	N	N	N	N		N	6670	-280	5	-4.03	615964330	91718	6.61	6810	6900	6640	9030	4870	6950	6715.85	74.87	-8379	8236	7592	7046	6402	5856	7915	6725	241	2080	500	4300	10	1	43326411	2890	-8.39	0.58	12	0.21	-795.00	11571.00	7950	20240318	-16.10	5650	20240125	18.05	7950	-16.10	20240318	5650	18.05	20240125	7950	-16.10	20240318	5620	18.68	20230726	0.74	N	115390	500	240 억	32440607	N	N	0	N	N
159	20240402	110634	57	100.00	KOSPI		화학	N	N	N	N		N	6690	-260	5	-3.74	504074720	74929	5.40	6810	6900	6650	9030	4870	6950	6727.36	74.87	-5728	8236	7592	7046	6402	5856	7915	6725	241	2080	500	4300	10	1	43326411	2899	-8.42	0.58	12	0.17	-795.00	11571.00	7950	20240318	-15.85	5650	20240125	18.41	7950	-15.85	20240318	5650	18.41	20240125	7950	-15.85	20240318	5620	19.04	20230726	0.74	N	115390	500	240 억	32440607	N	N	0	N	N
160	20240402	100635	57	100.00	KOSPI		화학	N	N	N	N		N	6730	-220	5	-3.17	373360980	55372	3.99	6810	6900	6670	9030	4870	6950	6742.78	74.87	-5718	8236	7592	7046	6402	5856	7915	6725	241	2080	500	4300	10	1	43326411	2916	-8.47	0.58	12	0.13	-795.00	11571.00	7950	20240318	-15.35	5650	20240125	19.12	7950	-15.35	20240318	5650	19.12	20240125	7950	-15.35	20240318	5620	19.75	20230726	0.74	N	115390	500	240 억	32440607	N	N	0	N	N
161	20240402	090635	57	100.00	KOSPI		화학	N	N	N	N		N	6790	-160	5	-2.30	117598280	17325	1.25	6810	6900	6720	9030	4870	6950	6787.78	74.87	-1896	8236	7592	7046	6402	5856	7915	6725	241	2080	500	4300	10	1	43326411	2942	-8.54	0.59	12	0.04	-795.00	11571.00	7950	20240318	-14.59	5650	20240125	20.18	7950	-14.59	20240318	5650	20.18	20240125	7950	-14.59	20240318	5620	20.82	20230726	0.74	N	115390	500	240 억	32440607	N	N	0	N	N
162	20240401	160632	57	100.00	KOSPI		화학	N	N	N	N		N	6950	450	2	6.92	9917411370	1385062	2332.30	6510	7690	6500	8450	4550	6500	7160.40	74.91	-12600	6713	6606	6483	6376	6253	6660	6430	241	1950	500	4030	10	1	43326411	3011	-23.01	0.58	12	3.20	-302.00	11990.00	7950	20240318	-12.58	5650	20240125	23.01	7950	-12.58	20240318	5650	23.01	20240125	7950	-12.58	20240318	5620	23.67	20230726	0.80	N	115390	500	240 억	32457314	N	N	0	N	N
163	20240401	150634	57	100.00	KOSPI		화학	N	N	N	N		N	6920	420	2	6.46	9734413490	1358616	2287.77	6510	7690	6500	8450	4550	6500	7164.95	74.91	-16005	6713	6606	6483	6376	6253	6660	6430	241	1950	500	4030	10	1	43326411	2998	-22.91	0.58	12	3.14	-302.00	11990.00	7950	20240318	-12.96	5650	20240125	22.48	7950	-12.96	20240318	5650	22.48	20240125	7950	-12.96	20240318	5620	23.13	20230726	0.80	N	115390	500	240 억	32457314	N	N	0	N	N
164	20240401	140630	57	100.00	KOSPI		화학	N	N	N	N		N	6910	410	2	6.31	9483734880	1322436	2226.85	6510	7690	6500	8450	4550	6500	7171.41	74.91	-23501	6713	6606	6483	6376	6253	6660	6430	241	1950	500	4030	10	1	43326411	2994	-22.88	0.58	12	3.05	-302.00	11990.00	7950	20240318	-13.08	5650	20240125	22.30	7950	-13.08	20240318	5650	22.30	20240125	7950	-13.08	20240318	5620	22.95	20230726	0.80	N	115390	500	240 억	32457314	N	N	0	N	N
165	20240401	130627	57	100.00	KOSPI		화학	N	N	N	N		N	7100	600	2	9.23	8072336700	1119684	1885.43	6510	7690	6500	8450	4550	6500	7209.48	74.91	-65463	6713	6606	6483	6376	6253	6660	6430	241	1950	500	4030	10	1	43326411	3076	-23.51	0.59	12	2.58	-302.00	11990.00	7950	20240318	-10.69	5650	20240125	25.66	7950	-10.69	20240318	5650	25.66	20240125	7950	-10.69	20240318	5620	26.33	20230726	0.80	N	115390	500	240 억	32457314	N	N	0	N	N
166	20240401	120633	57	100.00	KOSPI		화학	N	N	N	N		N	6770	270	2	4.15	512084980	77435	130.39	6510	6780	6500	8450	4550	6500	6613.09	74.91	2176	6713	6606	6483	6376	6253	6660	6430	241	1950	500	4030	10	1	43326411	2933	-22.42	0.56	12	0.18	-302.00	11990.00	7950	20240318	-14.84	5650	20240125	19.82	7950	-14.84	20240318	5650	19.82	20240125	7950	-14.84	20240318	5620	20.46	20230726	0.80	N	115390	500	240 억	32457314	N	N	0	N	N
167	20240401	110632	57	100.00	KOSPI		화학	N	N	N	N		N	6580	80	2	1.23	168651320	25701	43.28	6510	6600	6500	8450	4550	6500	6562.05	74.91	415	6713	6606	6483	6376	6253	6660	6430	241	1950	500	4030	10	1	43326411	2851	-21.79	0.55	12	0.06	-302.00	11990.00	7950	20240318	-17.23	5650	20240125	16.46	7950	-17.23	20240318	5650	16.46	20240125	7950	-17.23	20240318	5620	17.08	20230726	0.80	N	115390	500	240 억	32457314	N	N	0	N	N
168	20240401	100629	57	100.00	KOSPI		화학	N	N	N	N		N	6580	80	2	1.23	129726060	19776	33.30	6510	6600	6500	8450	4550	6500	6559.77	74.91	1638	6713	6606	6483	6376	6253	6660	6430	241	1950	500	4030	10	1	43326411	2851	-21.79	0.55	12	0.05	-302.00	11990.00	7950	20240318	-17.23	5650	20240125	16.46	7950	-17.23	20240318	5650	16.46	20240125	7950	-17.23	20240318	5620	17.08	20230726	0.80	N	115390	500	240 억	32457314	N	N	0	N	N
169	20240401	090630	57	100.00	KOSPI		화학	N	N	N	N		N	6540	40	2	0.62	9223720	1411	2.38	6510	6600	6510	8450	4550	6500	6537.01	74.91	-1003	6713	6606	6483	6376	6253	6660	6430	241	1950	500	4030	10	1	43326411	2834	-21.66	0.55	12	0.00	-302.00	11990.00	7950	20240318	-17.74	5650	20240125	15.75	7950	-17.74	20240318	5650	15.75	20240125	7950	-17.74	20240318	5620	16.37	20230726	0.80	N	115390	500	240 억	32457314	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History