KissMeData/272550/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161121	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17140	50	2	0.29	119318250	6982	63.46	17090	17150	17020	22200	11970	17090	17089.34	6.17	-1079	17243	17166	17023	16946	16803	17205	16985	789	5110	5000	12300	10	1	15788671	2706	10.64	0.72	12	0.04	1611.00	23724.00	18480	20240220	-7.25	15010	20231102	14.19	18480	-7.25	20240220	15590	9.94	20240104	18480	-7.25	20240220	15010	14.19	20231102	0.10	N	272550	5000	789 억	973845	N	N	0	N	N
3	20240430	151131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17080	-10	5	-0.06	107338270	6282	57.09	17090	17150	17020	22200	11970	17090	17086.64	6.17	-923	17243	17166	17023	16946	16803	17205	16985	789	5110	5000	12300	10	1	15788671	2697	10.60	0.72	12	0.04	1611.00	23724.00	18480	20240220	-7.58	15010	20231102	13.79	18480	-7.58	20240220	15590	9.56	20240104	18480	-7.58	20240220	15010	13.79	20231102	0.10	N	272550	5000	789 억	973845	N	N	0	N	N
4	20240430	141134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17040	-50	5	-0.29	94703030	5541	50.36	17090	17150	17030	22200	11970	17090	17091.32	6.17	-959	17243	17166	17023	16946	16803	17205	16985	789	5110	5000	12300	10	1	15788671	2690	10.58	0.72	12	0.04	1611.00	23724.00	18480	20240220	-7.79	15010	20231102	13.52	18480	-7.79	20240220	15590	9.30	20240104	18480	-7.79	20240220	15010	13.52	20231102	0.10	N	272550	5000	789 억	973845	N	N	0	N	N
5	20240430	131133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17040	-50	5	-0.29	84475330	4941	44.91	17090	17150	17030	22200	11970	17090	17096.81	6.17	-1065	17243	17166	17023	16946	16803	17205	16985	789	5110	5000	12300	10	1	15788671	2690	10.58	0.72	12	0.03	1611.00	23724.00	18480	20240220	-7.79	15010	20231102	13.52	18480	-7.79	20240220	15590	9.30	20240104	18480	-7.79	20240220	15010	13.52	20231102	0.10	N	272550	5000	789 억	973845	N	N	0	N	N
6	20240430	121130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17120	30	2	0.18	47718770	2788	25.34	17090	17150	17060	22200	11970	17090	17115.78	6.17	-922	17243	17166	17023	16946	16803	17205	16985	789	5110	5000	12300	10	1	15788671	2703	10.63	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.36	15010	20231102	14.06	18480	-7.36	20240220	15590	9.81	20240104	18480	-7.36	20240220	15010	14.06	20231102	0.10	N	272550	5000	789 억	973845	N	N	0	N	N
7	20240430	111125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17110	20	2	0.12	40492360	2366	21.50	17090	17150	17060	22200	11970	17090	17114.28	6.17	-887	17243	17166	17023	16946	16803	17205	16985	789	5110	5000	12300	10	1	15788671	2701	10.62	0.72	12	0.01	1611.00	23724.00	18480	20240220	-7.41	15010	20231102	13.99	18480	-7.41	20240220	15590	9.75	20240104	18480	-7.41	20240220	15010	13.99	20231102	0.10	N	272550	5000	789 억	973845	N	N	0	N	N
8	20240430	101127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17130	40	2	0.23	17829510	1042	9.47	17090	17150	17060	22200	11970	17090	17110.87	6.17	-371	17243	17166	17023	16946	16803	17205	16985	789	5110	5000	12300	10	1	15788671	2705	10.63	0.72	12	0.01	1611.00	23724.00	18480	20240220	-7.31	15010	20231102	14.12	18480	-7.31	20240220	15590	9.88	20240104	18480	-7.31	20240220	15010	14.12	20231102	0.10	N	272550	5000	789 억	973845	N	N	0	N	N
9	20240430	091137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17060	-30	5	-0.18	2802070	164	1.49	17090	17110	17060	22200	11970	17090	17085.77	6.17	-49	17243	17166	17023	16946	16803	17205	16985	789	5110	5000	12300	10	1	15788671	2694	10.59	0.72	12	0.00	1611.00	23724.00	18480	20240220	-7.68	15010	20231102	13.66	18480	-7.68	20240220	15590	9.43	20240104	18480	-7.68	20240220	15010	13.66	20231102	0.10	N	272550	5000	789 억	973845	N	N	0	N	N
10	20240429	161115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17090	20	2	0.12	186642210	11003	205.24	17070	17100	16880	22150	11950	17070	16962.85	6.17	399	17236	17152	16986	16902	16736	17195	16945	789	5080	5000	12290	10	1	15788671	2698	10.61	0.72	12	0.07	1611.00	23724.00	18480	20240220	-7.52	15010	20231102	13.86	18480	-7.52	20240220	15590	9.62	20240104	18480	-7.52	20240220	15010	13.86	20231102	0.11	N	272550	5000	789 억	973422	N	N	4	N	N
11	20240429	151126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	-120	5	-0.70	175140450	10327	192.63	17070	17100	16880	22150	11950	17070	16959.47	6.17	479	17236	17152	16986	16902	16736	17195	16945	789	5080	5000	12290	10	1	15788671	2676	10.52	0.71	12	0.07	1611.00	23724.00	18480	20240220	-8.28	15010	20231102	12.92	18480	-8.28	20240220	15590	8.72	20240104	18480	-8.28	20240220	15010	12.92	20231102	0.11	N	272550	5000	789 억	973422	N	N	4	N	N
12	20240429	141043	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16940	-130	5	-0.76	142273140	8385	156.41	17070	17100	16880	22150	11950	17070	16967.58	6.17	40	17236	17152	16986	16902	16736	17195	16945	789	5080	5000	12290	10	1	15788671	2675	10.52	0.71	12	0.05	1611.00	23724.00	18480	20240220	-8.33	15010	20231102	12.86	18480	-8.33	20240220	15590	8.66	20240104	18480	-8.33	20240220	15010	12.86	20231102	0.11	N	272550	5000	789 억	973422	N	N	4	N	N
13	20240429	131125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16920	-150	5	-0.88	89402610	5260	98.12	17070	17100	16900	22150	11950	17070	16996.69	6.17	-390	17236	17152	16986	16902	16736	17195	16945	789	5080	5000	12290	10	1	15788671	2671	10.50	0.71	12	0.03	1611.00	23724.00	18480	20240220	-8.44	15010	20231102	12.72	18480	-8.44	20240220	15590	8.53	20240104	18480	-8.44	20240220	15010	12.72	20231102	0.11	N	272550	5000	789 억	973422	N	N	4	N	N
14	20240429	121124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	-100	5	-0.59	74025090	4352	81.18	17070	17100	16930	22150	11950	17070	17009.44	6.17	-240	17236	17152	16986	16902	16736	17195	16945	789	5080	5000	12290	10	1	15788671	2679	10.53	0.72	12	0.03	1611.00	23724.00	18480	20240220	-8.17	15010	20231102	13.06	18480	-8.17	20240220	15590	8.85	20240104	18480	-8.17	20240220	15010	13.06	20231102	0.11	N	272550	5000	789 억	973422	N	N	4	N	N
15	20240429	111100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16990	-80	5	-0.47	49919690	2932	54.69	17070	17100	16930	22150	11950	17070	17025.82	6.17	-71	17236	17152	16986	16902	16736	17195	16945	789	5080	5000	12290	10	1	15788671	2682	10.55	0.72	12	0.02	1611.00	23724.00	18480	20240220	-8.06	15010	20231102	13.19	18480	-8.06	20240220	15590	8.98	20240104	18480	-8.06	20240220	15010	13.19	20231102	0.11	N	272550	5000	789 억	973422	N	N	4	N	N
16	20240429	101124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17030	-40	5	-0.23	28001720	1643	30.65	17070	17100	16930	22150	11950	17070	17043.04	6.17	64	17236	17152	16986	16902	16736	17195	16945	789	5080	5000	12290	10	1	15788671	2689	10.57	0.72	12	0.01	1611.00	23724.00	18480	20240220	-7.85	15010	20231102	13.46	18480	-7.85	20240220	15590	9.24	20240104	18480	-7.85	20240220	15010	13.46	20231102	0.11	N	272550	5000	789 억	973422	N	N	4	N	N
17	20240429	091124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17100	30	2	0.18	10655920	625	11.66	17070	17100	16930	22150	11950	17070	17049.47	6.17	61	17236	17152	16986	16902	16736	17195	16945	789	5080	5000	12290	10	1	15788671	2700	10.61	0.72	12	0.00	1611.00	23724.00	18480	20240220	-7.47	15010	20231102	13.92	18480	-7.47	20240220	15590	9.69	20240104	18480	-7.47	20240220	15010	13.92	20231102	0.11	N	272550	5000	789 억	973422	N	N	4	N	N
18	20240426	161120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17070	200	2	1.19	89369340	5271	48.34	16870	17070	16820	21900	11810	16870	16954.69	6.17	-848	17090	16980	16790	16680	16490	17035	16735	789	5030	5000	12140	10	1	15788671	2695	10.60	0.72	12	0.03	1611.00	23724.00	18500	20230420	-7.73	15010	20231102	13.72	18480	-7.63	20240220	15590	9.49	20240104	18480	-7.63	20240220	15010	13.72	20231102	0.09	N	272550	5000	789 억	974183	N	N	4	N	N
19	20240426	151121	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17010	140	2	0.83	85871260	5066	46.46	16870	17060	16820	21900	11810	16870	16950.51	6.17	-780	17090	16980	16790	16680	16490	17035	16735	789	5030	5000	12140	10	1	15788671	2686	10.56	0.72	12	0.03	1611.00	23724.00	18500	20230420	-8.05	15010	20231102	13.32	18480	-7.95	20240220	15590	9.11	20240104	18480	-7.95	20240220	15010	13.32	20231102	0.09	N	272550	5000	789 억	974183	N	N	0	N	N
20	20240426	141119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17050	180	2	1.07	77281230	4562	41.84	16870	17050	16820	21900	11810	16870	16940.21	6.17	-590	17090	16980	16790	16680	16490	17035	16735	789	5030	5000	12140	10	1	15788671	2692	10.58	0.72	12	0.03	1611.00	23724.00	18500	20230420	-7.84	15010	20231102	13.59	18480	-7.74	20240220	15590	9.36	20240104	18480	-7.74	20240220	15010	13.59	20231102	0.09	N	272550	5000	789 억	974183	N	N	0	N	N
21	20240426	131120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16980	110	2	0.65	66743260	3942	36.15	16870	17050	16820	21900	11810	16870	16931.32	6.17	-355	17090	16980	16790	16680	16490	17035	16735	789	5030	5000	12140	10	1	15788671	2681	10.54	0.72	12	0.02	1611.00	23724.00	18500	20230420	-8.22	15010	20231102	13.12	18480	-8.12	20240220	15590	8.92	20240104	18480	-8.12	20240220	15010	13.12	20231102	0.09	N	272550	5000	789 억	974183	N	N	0	N	N
22	20240426	121117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16980	110	2	0.65	57424110	3393	31.12	16870	17050	16820	21900	11810	16870	16924.29	6.17	-306	17090	16980	16790	16680	16490	17035	16735	789	5030	5000	12140	10	1	15788671	2681	10.54	0.72	12	0.02	1611.00	23724.00	18500	20230420	-8.22	15010	20231102	13.12	18480	-8.12	20240220	15590	8.92	20240104	18480	-8.12	20240220	15010	13.12	20231102	0.09	N	272550	5000	789 억	974183	N	N	0	N	N
23	20240426	111116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	80	2	0.47	44316390	2620	24.03	16870	17050	16820	21900	11810	16870	16914.65	6.17	-287	17090	16980	16790	16680	16490	17035	16735	789	5030	5000	12140	10	1	15788671	2676	10.52	0.71	12	0.02	1611.00	23724.00	18500	20230420	-8.38	15010	20231102	12.92	18480	-8.28	20240220	15590	8.72	20240104	18480	-8.28	20240220	15010	12.92	20231102	0.09	N	272550	5000	789 억	974183	N	N	0	N	N
24	20240426	101118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16910	40	2	0.24	31664930	1873	17.18	16870	17050	16820	21900	11810	16870	16906.00	6.17	-246	17090	16980	16790	16680	16490	17035	16735	789	5030	5000	12140	10	1	15788671	2670	10.50	0.71	12	0.01	1611.00	23724.00	18500	20230420	-8.59	15010	20231102	12.66	18480	-8.50	20240220	15590	8.47	20240104	18480	-8.50	20240220	15010	12.66	20231102	0.09	N	272550	5000	789 억	974183	N	N	0	N	N
25	20240426	091122	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	-10	5	-0.06	5648920	335	3.07	16870	16900	16820	21900	11810	16870	16862.45	6.17	-127	17090	16980	16790	16680	16490	17035	16735	789	5030	5000	12140	10	1	15788671	2662	10.47	0.71	12	0.00	1611.00	23724.00	18500	20230420	-8.86	15010	20231102	12.33	18480	-8.77	20240220	15590	8.15	20240104	18480	-8.77	20240220	15010	12.33	20231102	0.09	N	272550	5000	789 억	974183	N	N	0	N	N
26	20240425	161112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	160	2	0.96	183106150	10904	21.09	16660	16900	16600	21700	11700	16710	16792.55	6.16	1060	17710	17210	16830	16330	15950	17020	16140	789	4990	5000	12030	10	1	15788671	2664	10.47	0.71	12	0.07	1611.00	23724.00	18500	20230420	-8.81	15010	20231102	12.39	18480	-8.71	20240220	15590	8.21	20240104	18480	-8.71	20240220	15010	12.39	20231102	0.09	N	272550	5000	789 억	972762	N	N	0	N	N
27	20240425	151117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	110	2	0.66	170033610	10128	19.59	16660	16900	16600	21700	11700	16710	16788.47	6.16	1063	17710	17210	16830	16330	15950	17020	16140	789	4990	5000	12030	10	1	15788671	2656	10.44	0.71	12	0.06	1611.00	23724.00	18500	20230420	-9.08	15010	20231102	12.06	18480	-8.98	20240220	15590	7.89	20240104	18480	-8.98	20240220	15010	12.06	20231102	0.09	N	272550	5000	789 억	972762	N	N	0	N	N
28	20240425	141114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	150	2	0.90	160071740	9537	18.45	16660	16900	16600	21700	11700	16710	16784.29	6.16	1196	17710	17210	16830	16330	15950	17020	16140	789	4990	5000	12030	10	1	15788671	2662	10.47	0.71	12	0.06	1611.00	23724.00	18500	20230420	-8.86	15010	20231102	12.33	18480	-8.77	20240220	15590	8.15	20240104	18480	-8.77	20240220	15010	12.33	20231102	0.09	N	272550	5000	789 억	972762	N	N	0	N	N
29	20240425	131114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	180	2	1.08	141562590	8438	16.32	16660	16900	16600	21700	11700	16710	16776.79	6.16	1142	17710	17210	16830	16330	15950	17020	16140	789	4990	5000	12030	10	1	15788671	2667	10.48	0.71	12	0.05	1611.00	23724.00	18500	20230420	-8.70	15010	20231102	12.52	18480	-8.60	20240220	15590	8.34	20240104	18480	-8.60	20240220	15010	12.52	20231102	0.09	N	272550	5000	789 억	972762	N	N	0	N	N
30	20240425	121111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	140	2	0.84	127840810	7625	14.75	16660	16900	16600	21700	11700	16710	16766.01	6.16	1007	17710	17210	16830	16330	15950	17020	16140	789	4990	5000	12030	10	1	15788671	2660	10.46	0.71	12	0.05	1611.00	23724.00	18500	20230420	-8.92	15010	20231102	12.26	18480	-8.82	20240220	15590	8.08	20240104	18480	-8.82	20240220	15010	12.26	20231102	0.09	N	272550	5000	789 억	972762	N	N	0	N	N
31	20240425	111113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	110	2	0.66	118149270	7050	13.64	16660	16900	16600	21700	11700	16710	16758.76	6.16	916	17710	17210	16830	16330	15950	17020	16140	789	4990	5000	12030	10	1	15788671	2656	10.44	0.71	12	0.04	1611.00	23724.00	18500	20230420	-9.08	15010	20231102	12.06	18480	-8.98	20240220	15590	7.89	20240104	18480	-8.98	20240220	15010	12.06	20231102	0.09	N	272550	5000	789 억	972762	N	N	0	N	N
32	20240425	101113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	40	2	0.24	51597560	3094	5.98	16660	16800	16600	21700	11700	16710	16676.65	6.16	76	17710	17210	16830	16330	15950	17020	16140	789	4990	5000	12030	10	1	15788671	2645	10.40	0.71	12	0.02	1611.00	23724.00	18500	20230420	-9.46	15010	20231102	11.59	18480	-9.36	20240220	15590	7.44	20240104	18480	-9.36	20240220	15010	11.59	20231102	0.09	N	272550	5000	789 억	972762	N	N	0	N	N
33	20240425	091117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	-50	5	-0.30	10474240	629	1.22	16660	16690	16600	21700	11700	16710	16652.21	6.16	-109	17710	17210	16830	16330	15950	17020	16140	789	4990	5000	12030	10	1	15788671	2630	10.34	0.70	12	0.00	1611.00	23724.00	18500	20230420	-9.95	15010	20231102	10.99	18480	-9.85	20240220	15590	6.86	20240104	18480	-9.85	20240220	15010	10.99	20231102	0.09	N	272550	5000	789 억	972762	N	N	0	N	N
34	20240424	161054	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	-680	5	-3.91	866816200	51677	559.94	17330	17330	16450	22600	12180	17390	16773.73	6.37	-2187	17696	17542	17346	17192	16996	17620	17270	789	5210	5000	12520	10	1	15788671	2638	10.37	0.70	12	0.33	1611.00	23724.00	18500	20230420	-9.68	15010	20231102	11.33	18480	-9.58	20240220	15590	7.18	20240104	18480	-9.58	20240220	15010	11.33	20231102	0.09	N	272550	5000	789 억	1006066	N	N	0	N	N
35	20240424	151110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	-670	5	-3.85	847081840	50496	547.14	17330	17330	16450	22600	12180	17390	16775.23	6.37	-2017	17696	17542	17346	17192	16996	17620	17270	789	5210	5000	12520	10	1	15788671	2640	10.38	0.70	12	0.32	1611.00	23724.00	18500	20230420	-9.62	15010	20231102	11.39	18480	-9.52	20240220	15590	7.25	20240104	18480	-9.52	20240220	15010	11.39	20231102	0.09	N	272550	5000	789 억	1006066	N	N	0	N	N
36	20240424	141111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	-680	5	-3.91	771274730	45972	498.13	17330	17330	16450	22600	12180	17390	16777.05	6.37	-8	17696	17542	17346	17192	16996	17620	17270	789	5210	5000	12520	10	1	15788671	2638	10.37	0.70	12	0.29	1611.00	23724.00	18500	20230420	-9.68	15010	20231102	11.33	18480	-9.58	20240220	15590	7.18	20240104	18480	-9.58	20240220	15010	11.33	20231102	0.09	N	272550	5000	789 억	1006066	N	N	0	N	N
37	20240424	131114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	-650	5	-3.74	432670620	25572	277.08	17330	17330	16690	22600	12180	17390	16919.70	6.37	454	17696	17542	17346	17192	16996	17620	17270	789	5210	5000	12520	10	1	15788671	2643	10.39	0.71	12	0.16	1611.00	23724.00	18500	20230420	-9.51	15010	20231102	11.53	18480	-9.42	20240220	15590	7.38	20240104	18480	-9.42	20240220	15010	11.53	20231102	0.09	N	272550	5000	789 억	1006066	N	N	0	N	N
38	20240424	121109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	-540	5	-3.11	330846200	19483	211.11	17330	17330	16740	22600	12180	17390	16981.28	6.37	339	17696	17542	17346	17192	16996	17620	17270	789	5210	5000	12520	10	1	15788671	2660	10.46	0.71	12	0.12	1611.00	23724.00	18500	20230420	-8.92	15010	20231102	12.26	18480	-8.82	20240220	15590	8.08	20240104	18480	-8.82	20240220	15010	12.26	20231102	0.09	N	272550	5000	789 억	1006066	N	N	0	N	N
39	20240424	111107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16930	-460	5	-2.65	199924050	11713	126.92	17330	17330	16920	22600	12180	17390	17068.56	6.37	-71	17696	17542	17346	17192	16996	17620	17270	789	5210	5000	12520	10	1	15788671	2673	10.51	0.71	12	0.07	1611.00	23724.00	18500	20230420	-8.49	15010	20231102	12.79	18480	-8.39	20240220	15590	8.60	20240104	18480	-8.39	20240220	15010	12.79	20231102	0.09	N	272550	5000	789 억	1006066	N	N	0	N	N
40	20240424	101105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17050	-340	5	-1.96	113611240	6642	71.97	17330	17330	17050	22600	12180	17390	17104.97	6.37	-44	17696	17542	17346	17192	16996	17620	17270	789	5210	5000	12520	10	1	15788671	2692	10.58	0.72	12	0.04	1611.00	23724.00	18500	20230420	-7.84	15010	20231102	13.59	18480	-7.74	20240220	15590	9.36	20240104	18480	-7.74	20240220	15010	13.59	20231102	0.09	N	272550	5000	789 억	1006066	N	N	0	N	N
41	20240424	091109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	-150	5	-0.86	11247800	652	7.06	17330	17330	17220	22600	12180	17390	17251.23	6.37	59	17696	17542	17346	17192	16996	17620	17270	789	5210	5000	12520	10	1	15788671	2722	10.70	0.73	12	0.00	1611.00	23724.00	18500	20230420	-6.81	15010	20231102	14.86	18480	-6.71	20240220	15590	10.58	20240104	18480	-6.71	20240220	15010	14.86	20231102	0.09	N	272550	5000	789 억	1006066	N	N	0	N	N
42	20240423	161044	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17390	50	2	0.29	159114050	9229	85.31	17290	17500	17150	22500	12140	17340	17240.14	6.38	-1037	17873	17606	17203	16936	16533	17740	17070	789	5160	5000	12480	10	1	15788671	2746	10.79	0.73	12	0.06	1611.00	23724.00	19000	20230417	-8.47	15010	20231102	15.86	18480	-5.90	20240220	15590	11.55	20240104	18480	-5.90	20240220	15010	15.86	20231102	0.09	N	272550	5000	789 억	1007262	N	N	0	N	N
43	20240423	151105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17150	-190	5	-1.10	143034000	8300	76.72	17290	17500	17150	22500	12140	17340	17232.93	6.38	-791	17873	17606	17203	16936	16533	17740	17070	789	5160	5000	12480	10	1	15788671	2708	10.65	0.72	12	0.05	1611.00	23724.00	19000	20230417	-9.74	15010	20231102	14.26	18480	-7.20	20240220	15590	10.01	20240104	18480	-7.20	20240220	15010	14.26	20231102	0.09	N	272550	5000	789 억	1007262	N	N	0	N	N
44	20240423	141103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17170	-170	5	-0.98	135648510	7870	72.75	17290	17500	17150	22500	12140	17340	17236.07	6.38	-778	17873	17606	17203	16936	16533	17740	17070	789	5160	5000	12480	10	1	15788671	2711	10.66	0.72	12	0.05	1611.00	23724.00	19000	20230417	-9.63	15010	20231102	14.39	18480	-7.09	20240220	15590	10.13	20240104	18480	-7.09	20240220	15010	14.39	20231102	0.09	N	272550	5000	789 억	1007262	N	N	0	N	N
45	20240423	131102	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17160	-180	5	-1.04	110852430	6428	59.42	17290	17500	17150	22500	12140	17340	17245.16	6.38	-717	17873	17606	17203	16936	16533	17740	17070	789	5160	5000	12480	10	1	15788671	2709	10.65	0.72	12	0.04	1611.00	23724.00	19000	20230417	-9.68	15010	20231102	14.32	18480	-7.14	20240220	15590	10.07	20240104	18480	-7.14	20240220	15010	14.32	20231102	0.09	N	272550	5000	789 억	1007262	N	N	0	N	N
46	20240423	121101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17270	-70	5	-0.40	81665140	4731	43.73	17290	17500	17150	22500	12140	17340	17261.61	6.38	-617	17873	17606	17203	16936	16533	17740	17070	789	5160	5000	12480	10	1	15788671	2727	10.72	0.73	12	0.03	1611.00	23724.00	19000	20230417	-9.11	15010	20231102	15.06	18480	-6.55	20240220	15590	10.78	20240104	18480	-6.55	20240220	15010	15.06	20231102	0.09	N	272550	5000	789 억	1007262	N	N	0	N	N
47	20240423	111103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17180	-160	5	-0.92	59465920	3440	31.80	17290	17500	17180	22500	12140	17340	17286.51	6.38	-827	17873	17606	17203	16936	16533	17740	17070	789	5160	5000	12480	10	1	15788671	2712	10.66	0.72	12	0.02	1611.00	23724.00	19000	20230417	-9.58	15010	20231102	14.46	18480	-7.03	20240220	15590	10.20	20240104	18480	-7.03	20240220	15010	14.46	20231102	0.09	N	272550	5000	789 억	1007262	N	N	0	N	N
48	20240423	101100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17340	0	3	0.00	18200580	1050	9.71	17290	17500	17290	22500	12140	17340	17333.85	6.38	-392	17873	17606	17203	16936	16533	17740	17070	789	5160	5000	12480	10	1	15788671	2738	10.76	0.73	12	0.01	1611.00	23724.00	19000	20230417	-8.74	15010	20231102	15.52	18480	-6.17	20240220	15590	11.23	20240104	18480	-6.17	20240220	15010	15.52	20231102	0.09	N	272550	5000	789 억	1007262	N	N	0	N	N
49	20240423	091103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17320	-20	5	-0.12	1946390	112	1.04	17290	17500	17290	22500	12140	17340	17380.66	6.38	-82	17873	17606	17203	16936	16533	17740	17070	789	5160	5000	12480	10	1	15788671	2735	10.75	0.73	12	0.00	1611.00	23724.00	19000	20230417	-8.84	15010	20231102	15.39	18480	-6.28	20240220	15590	11.10	20240104	18480	-6.28	20240220	15010	15.39	20231102	0.09	N	272550	5000	789 억	1007262	N	N	0	N	N
50	20240422	161058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17340	390	2	2.30	184688510	10718	136.73	16950	17470	16800	22000	11870	16950	17231.62	6.38	-614	17176	17062	16886	16772	16596	17120	16830	789	5050	5000	12200	10	1	15788671	2738	10.76	0.73	12	0.07	1611.00	23724.00	19000	20230417	-8.74	15010	20231102	15.52	18480	-6.17	20240220	15590	11.23	20240104	18480	-6.17	20240220	15010	15.52	20231102	0.09	N	272550	5000	789 억	1007671	N	N	0	N	N
51	20240422	151055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17270	320	2	1.89	168124830	9762	124.53	16950	17470	16800	22000	11870	16950	17222.38	6.38	-344	17176	17062	16886	16772	16596	17120	16830	789	5050	5000	12200	10	1	15788671	2727	10.72	0.73	12	0.06	1611.00	23724.00	19000	20230417	-9.11	15010	20231102	15.06	18480	-6.55	20240220	15590	10.78	20240104	18480	-6.55	20240220	15010	15.06	20231102	0.09	N	272550	5000	789 억	1007671	N	N	0	N	N
52	20240422	141057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	330	2	1.95	131177690	7623	97.24	16950	17470	16800	22000	11870	16950	17208.15	6.38	-929	17176	17062	16886	16772	16596	17120	16830	789	5050	5000	12200	10	1	15788671	2728	10.73	0.73	12	0.05	1611.00	23724.00	19000	20230417	-9.05	15010	20231102	15.12	18480	-6.49	20240220	15590	10.84	20240104	18480	-6.49	20240220	15010	15.12	20231102	0.09	N	272550	5000	789 억	1007671	N	N	0	N	N
53	20240422	131054	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17390	440	2	2.60	117067700	6809	86.86	16950	17470	16800	22000	11870	16950	17193.08	6.38	-803	17176	17062	16886	16772	16596	17120	16830	789	5050	5000	12200	10	1	15788671	2746	10.79	0.73	12	0.04	1611.00	23724.00	19000	20230417	-8.47	15010	20231102	15.86	18480	-5.90	20240220	15590	11.55	20240104	18480	-5.90	20240220	15010	15.86	20231102	0.09	N	272550	5000	789 억	1007671	N	N	0	N	N
54	20240422	121053	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17420	470	2	2.77	107932040	6284	80.16	16950	17470	16800	22000	11870	16950	17175.69	6.38	-740	17176	17062	16886	16772	16596	17120	16830	789	5050	5000	12200	10	1	15788671	2750	10.81	0.73	12	0.04	1611.00	23724.00	19000	20230417	-8.32	15010	20231102	16.06	18480	-5.74	20240220	15590	11.74	20240104	18480	-5.74	20240220	15010	16.06	20231102	0.09	N	272550	5000	789 억	1007671	N	N	0	N	N
55	20240422	111055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17190	240	2	1.42	63354450	3708	47.30	16950	17200	16800	22000	11870	16950	17085.88	6.38	-34	17176	17062	16886	16772	16596	17120	16830	789	5050	5000	12200	10	1	15788671	2714	10.67	0.72	12	0.02	1611.00	23724.00	19000	20230417	-9.53	15010	20231102	14.52	18480	-6.98	20240220	15590	10.26	20240104	18480	-6.98	20240220	15010	14.52	20231102	0.09	N	272550	5000	789 억	1007671	N	N	0	N	N
56	20240422	101055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17070	120	2	0.71	25970850	1524	19.44	16950	17140	16800	22000	11870	16950	17041.24	6.38	306	17176	17062	16886	16772	16596	17120	16830	789	5050	5000	12200	10	1	15788671	2695	10.60	0.72	12	0.01	1611.00	23724.00	19000	20230417	-10.16	15010	20231102	13.72	18480	-7.63	20240220	15590	9.49	20240104	18480	-7.63	20240220	15010	13.72	20231102	0.09	N	272550	5000	789 억	1007671	N	N	0	N	N
57	20240422	091057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16990	40	2	0.24	3660880	216	2.76	16950	16990	16800	22000	11870	16950	16948.52	6.38	3	17176	17062	16886	16772	16596	17120	16830	789	5050	5000	12200	10	1	15788671	2682	10.55	0.72	12	0.00	1611.00	23724.00	19000	20230417	-10.58	15010	20231102	13.19	18480	-8.06	20240220	15590	8.98	20240104	18480	-8.06	20240220	15010	13.19	20231102	0.09	N	272550	5000	789 억	1007671	N	N	0	N	N
58	20240419	161005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	100	2	0.59	132140040	7839	39.62	16800	17000	16710	21900	11800	16850	16856.79	6.39	-1091	17330	17090	16800	16560	16270	16945	16415	789	5050	5000	12130	10	1	15788671	2676	10.52	0.71	12	0.05	1611.00	23724.00	19000	20230417	-10.79	15010	20231102	12.92	18480	-8.28	20240220	15590	8.72	20240104	18500	-8.38	20230420	15010	12.92	20231102	0.09	N	272550	5000	789 억	1008869	N	N	0	N	N
59	20240419	151012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	100	2	0.59	122802590	7288	36.83	16800	17000	16710	21900	11800	16850	16849.97	6.39	-906	17330	17090	16800	16560	16270	16945	16415	789	5050	5000	12130	10	1	15788671	2676	10.52	0.71	12	0.05	1611.00	23724.00	19000	20230417	-10.79	15010	20231102	12.92	18480	-8.28	20240220	15590	8.72	20240104	18500	-8.38	20230420	15010	12.92	20231102	0.09	N	272550	5000	789 억	1008869	N	N	0	N	N
60	20240419	141005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16910	60	2	0.36	110277040	6548	33.09	16800	17000	16710	21900	11800	16850	16841.27	6.39	-633	17330	17090	16800	16560	16270	16945	16415	789	5050	5000	12130	10	1	15788671	2670	10.50	0.71	12	0.04	1611.00	23724.00	19000	20230417	-11.00	15010	20231102	12.66	18480	-8.50	20240220	15590	8.47	20240104	18500	-8.59	20230420	15010	12.66	20231102	0.09	N	272550	5000	789 억	1008869	N	N	0	N	N
61	20240419	131006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	10	2	0.06	102859470	6109	30.88	16800	17000	16710	21900	11800	16850	16837.27	6.39	-610	17330	17090	16800	16560	16270	16945	16415	789	5050	5000	12130	10	1	15788671	2662	10.47	0.71	12	0.04	1611.00	23724.00	19000	20230417	-11.26	15010	20231102	12.33	18480	-8.77	20240220	15590	8.15	20240104	18500	-8.86	20230420	15010	12.33	20231102	0.09	N	272550	5000	789 억	1008869	N	N	0	N	N
62	20240419	121001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	0	3	0.00	89967480	5343	27.00	16800	17000	16710	21900	11800	16850	16838.29	6.39	-690	17330	17090	16800	16560	16270	16945	16415	789	5050	5000	12130	10	1	15788671	2660	10.46	0.71	12	0.03	1611.00	23724.00	19000	20230417	-11.32	15010	20231102	12.26	18480	-8.82	20240220	15590	8.08	20240104	18500	-8.92	20230420	15010	12.26	20231102	0.09	N	272550	5000	789 억	1008869	N	N	0	N	N
63	20240419	111015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	0	3	0.00	58069890	3444	17.41	16800	17000	16780	21900	11800	16850	16861.32	6.39	-575	17330	17090	16800	16560	16270	16945	16415	789	5050	5000	12130	10	1	15788671	2660	10.46	0.71	12	0.02	1611.00	23724.00	19000	20230417	-11.32	15010	20231102	12.26	18480	-8.82	20240220	15590	8.08	20240104	18500	-8.92	20230420	15010	12.26	20231102	0.09	N	272550	5000	789 억	1008869	N	N	0	N	N
64	20240419	101010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16880	30	2	0.18	42234310	2505	12.66	16800	17000	16780	21900	11800	16850	16860.18	6.39	-517	17330	17090	16800	16560	16270	16945	16415	789	5050	5000	12130	10	1	15788671	2665	10.48	0.71	12	0.02	1611.00	23724.00	19000	20230417	-11.16	15010	20231102	12.46	18480	-8.66	20240220	15590	8.27	20240104	18500	-8.76	20230420	15010	12.46	20231102	0.09	N	272550	5000	789 억	1008869	N	N	0	N	N
65	20240419	091001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	-10	5	-0.06	3099730	184	0.93	16800	16900	16800	21900	11800	16850	16845.21	6.39	-95	17330	17090	16800	16560	16270	16945	16415	789	5050	5000	12130	10	1	15788671	2659	10.45	0.71	12	0.00	1611.00	23724.00	19000	20230417	-11.37	15010	20231102	12.19	18480	-8.87	20240220	15590	8.02	20240104	18500	-8.97	20230420	15010	12.19	20231102	0.09	N	272550	5000	789 억	1008869	N	N	0	N	N
66	20240418	161002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	50	2	0.30	331322000	19780	231.29	17040	17040	16510	21800	11760	16800	16750.35	6.40	-3362	17166	16982	16846	16662	16526	16960	16640	789	5000	5000	12090	10	1	15788671	2660	10.46	0.71	12	0.13	1611.00	23724.00	19000	20230417	-11.32	15010	20231102	12.26	18480	-8.82	20240220	15590	8.08	20240104	18500	-8.92	20230420	15010	12.26	20231102	0.09	N	272550	5000	789 억	1009943	N	N	1	N	N
67	20240418	151001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	-140	5	-0.83	305034570	18217	213.01	17040	17040	16510	21800	11760	16800	16744.50	6.40	-2815	17166	16982	16846	16662	16526	16960	16640	789	5000	5000	12090	10	1	15788671	2630	10.34	0.70	12	0.12	1611.00	23724.00	19000	20230417	-12.32	15010	20231102	10.99	18480	-9.85	20240220	15590	6.86	20240104	18500	-9.95	20230420	15010	10.99	20231102	0.09	N	272550	5000	789 억	1009943	N	N	1	N	N
68	20240418	141008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	-140	5	-0.83	219084840	13034	152.41	17040	17040	16620	21800	11760	16800	16808.72	6.40	-2171	17166	16982	16846	16662	16526	16960	16640	789	5000	5000	12090	10	1	15788671	2630	10.34	0.70	12	0.08	1611.00	23724.00	19000	20230417	-12.32	15010	20231102	10.99	18480	-9.85	20240220	15590	6.86	20240104	18500	-9.95	20230420	15010	10.99	20231102	0.09	N	272550	5000	789 억	1009943	N	N	1	N	N
69	20240418	130959	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	0	3	0.00	150565340	8930	104.42	17040	17040	16780	21800	11760	16800	16860.62	6.40	-2577	17166	16982	16846	16662	16526	16960	16640	789	5000	5000	12090	10	1	15788671	2652	10.43	0.71	12	0.06	1611.00	23724.00	19000	20230417	-11.58	15010	20231102	11.93	18480	-9.09	20240220	15590	7.76	20240104	18500	-9.19	20230420	15010	11.93	20231102	0.09	N	272550	5000	789 억	1009943	N	N	1	N	N
70	20240418	120959	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	90	2	0.54	107035170	6344	74.18	17040	17040	16800	21800	11760	16800	16871.87	6.40	-1491	17166	16982	16846	16662	16526	16960	16640	789	5000	5000	12090	10	1	15788671	2667	10.48	0.71	12	0.04	1611.00	23724.00	19000	20230417	-11.11	15010	20231102	12.52	18480	-8.60	20240220	15590	8.34	20240104	18500	-8.70	20230420	15010	12.52	20231102	0.09	N	272550	5000	789 억	1009943	N	N	1	N	N
71	20240418	111005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	70	2	0.42	73073350	4330	50.63	17040	17040	16800	21800	11760	16800	16876.06	6.40	-342	17166	16982	16846	16662	16526	16960	16640	789	5000	5000	12090	10	1	15788671	2664	10.47	0.71	12	0.03	1611.00	23724.00	19000	20230417	-11.21	15010	20231102	12.39	18480	-8.71	20240220	15590	8.21	20240104	18500	-8.81	20230420	15010	12.39	20231102	0.09	N	272550	5000	789 억	1009943	N	N	1	N	N
72	20240418	101002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16930	130	2	0.77	49191000	2911	34.04	17040	17040	16840	21800	11760	16800	16898.32	6.40	-335	17166	16982	16846	16662	16526	16960	16640	789	5000	5000	12090	10	1	15788671	2673	10.51	0.71	12	0.02	1611.00	23724.00	19000	20230417	-10.89	15010	20231102	12.79	18480	-8.39	20240220	15590	8.60	20240104	18500	-8.49	20230420	15010	12.79	20231102	0.09	N	272550	5000	789 억	1009943	N	N	1	N	N
73	20240418	090959	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16990	190	2	1.13	1173030	69	0.81	17040	17040	16990	21800	11760	16800	17000.43	6.40	-54	17166	16982	16846	16662	16526	16960	16640	789	5000	5000	12090	10	1	15788671	2682	10.55	0.72	12	0.00	1611.00	23724.00	19000	20230417	-10.58	15010	20231102	13.19	18480	-8.06	20240220	15590	8.98	20240104	18500	-8.16	20230420	15010	13.19	20231102	0.09	N	272550	5000	789 억	1009943	N	N	1	N	N
74	20240417	160951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	10	2	0.06	143815560	8552	56.36	16800	17030	16710	21800	11760	16790	16816.60	6.40	-135	17083	16936	16793	16646	16503	17010	16720	789	5010	5000	12080	10	1	15788671	2652	10.43	0.71	12	0.05	1611.00	23724.00	19000	20230417	-11.58	15010	20231102	11.93	18480	-9.09	20240220	15590	7.76	20240104	19000	-11.58	20230417	15010	11.93	20231102	0.09	N	272550	5000	789 억	1009785	N	N	1	N	N
75	20240417	151007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	110	2	0.66	133251890	7925	52.23	16800	17030	16710	21800	11760	16790	16814.12	6.40	-122	17083	16936	16793	16646	16503	17010	16720	789	5010	5000	12080	10	1	15788671	2668	10.49	0.71	12	0.05	1611.00	23724.00	19000	20230417	-11.05	15010	20231102	12.59	18480	-8.55	20240220	15590	8.40	20240104	19000	-11.05	20230417	15010	12.59	20231102	0.09	N	272550	5000	789 억	1009785	N	N	7	N	N
76	20240417	141003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16910	120	2	0.71	116386170	6927	45.65	16800	17030	16710	21800	11760	16790	16801.81	6.40	-246	17083	16936	16793	16646	16503	17010	16720	789	5010	5000	12080	10	1	15788671	2670	10.50	0.71	12	0.04	1611.00	23724.00	19000	20230417	-11.00	15010	20231102	12.66	18480	-8.50	20240220	15590	8.47	20240104	19000	-11.00	20230417	15010	12.66	20231102	0.09	N	272550	5000	789 억	1009785	N	N	7	N	N
77	20240417	131004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	70	2	0.42	97709370	5821	38.36	16800	17030	16710	21800	11760	16790	16785.67	6.40	-356	17083	16936	16793	16646	16503	17010	16720	789	5010	5000	12080	10	1	15788671	2662	10.47	0.71	12	0.04	1611.00	23724.00	19000	20230417	-11.26	15010	20231102	12.33	18480	-8.77	20240220	15590	8.15	20240104	19000	-11.26	20230417	15010	12.33	20231102	0.09	N	272550	5000	789 억	1009785	N	N	7	N	N
78	20240417	121005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-30	5	-0.18	74086510	4414	29.09	16800	17030	16710	21800	11760	16790	16784.44	6.40	-524	17083	16936	16793	16646	16503	17010	16720	789	5010	5000	12080	10	1	15788671	2646	10.40	0.71	12	0.03	1611.00	23724.00	19000	20230417	-11.79	15010	20231102	11.66	18480	-9.31	20240220	15590	7.50	20240104	19000	-11.79	20230417	15010	11.66	20231102	0.09	N	272550	5000	789 억	1009785	N	N	7	N	N
79	20240417	111008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	-70	5	-0.42	53328940	3173	20.91	16800	17030	16710	21800	11760	16790	16807.10	6.40	-625	17083	16936	16793	16646	16503	17010	16720	789	5010	5000	12080	10	1	15788671	2640	10.38	0.70	12	0.02	1611.00	23724.00	19000	20230417	-12.00	15010	20231102	11.39	18480	-9.52	20240220	15590	7.25	20240104	19000	-12.00	20230417	15010	11.39	20231102	0.09	N	272550	5000	789 억	1009785	N	N	7	N	N
80	20240417	100958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	10	2	0.06	32665640	1940	12.79	16800	17030	16770	21800	11760	16790	16837.96	6.40	-154	17083	16936	16793	16646	16503	17010	16720	789	5010	5000	12080	10	1	15788671	2652	10.43	0.71	12	0.01	1611.00	23724.00	19000	20230417	-11.58	15010	20231102	11.93	18480	-9.09	20240220	15590	7.76	20240104	19000	-11.58	20230417	15010	11.93	20231102	0.09	N	272550	5000	789 억	1009785	N	N	7	N	N
81	20240417	090956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	20	2	0.12	4734550	282	1.86	16800	16810	16770	21800	11760	16790	16789.18	6.40	7	17083	16936	16793	16646	16503	17010	16720	789	5010	5000	12080	10	1	15788671	2654	10.43	0.71	12	0.00	1611.00	23724.00	19000	20230417	-11.53	15010	20231102	11.99	18480	-9.04	20240220	15590	7.83	20240104	19000	-11.53	20230417	15010	11.99	20231102	0.09	N	272550	5000	789 억	1009785	N	N	7	N	N
82	20240416	161000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	-100	5	-0.59	254555200	15173	196.03	16700	16940	16650	21950	11830	16890	16776.85	6.38	1996	17136	17012	16856	16732	16576	16935	16655	789	5060	5000	12160	10	1	15788671	2651	10.42	0.71	12	0.10	1611.00	23724.00	19170	20230410	-12.42	15010	20231102	11.86	18480	-9.15	20240220	15590	7.70	20240104	19000	-11.63	20230417	15010	11.86	20231102	0.09	N	272550	5000	789 억	1007368	N	N	7	N	N
83	20240416	151000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	-70	5	-0.41	235781600	14058	181.63	16700	16940	16650	21950	11830	16890	16772.06	6.38	1604	17136	17012	16856	16732	16576	16935	16655	789	5060	5000	12160	10	1	15788671	2656	10.44	0.71	12	0.09	1611.00	23724.00	19170	20230410	-12.26	15010	20231102	12.06	18480	-8.98	20240220	15590	7.89	20240104	19000	-11.47	20230417	15010	12.06	20231102	0.09	N	272550	5000	789 억	1007368	N	N	12	N	N
84	20240416	141000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16910	20	2	0.12	202061580	12059	155.80	16700	16940	16650	21950	11830	16890	16756.08	6.38	1240	17136	17012	16856	16732	16576	16935	16655	789	5060	5000	12160	10	1	15788671	2670	10.50	0.71	12	0.08	1611.00	23724.00	19170	20230410	-11.79	15010	20231102	12.66	18480	-8.50	20240220	15590	8.47	20240104	19000	-11.00	20230417	15010	12.66	20231102	0.09	N	272550	5000	789 억	1007368	N	N	12	N	N
85	20240416	130957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	-30	5	-0.18	183629820	10967	141.69	16700	16940	16650	21950	11830	16890	16743.85	6.38	1405	17136	17012	16856	16732	16576	16935	16655	789	5060	5000	12160	10	1	15788671	2662	10.47	0.71	12	0.07	1611.00	23724.00	19170	20230410	-12.05	15010	20231102	12.33	18480	-8.77	20240220	15590	8.15	20240104	19000	-11.26	20230417	15010	12.33	20231102	0.09	N	272550	5000	789 억	1007368	N	N	12	N	N
86	20240416	121000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	-110	5	-0.65	166564710	9954	128.60	16700	16880	16650	21950	11830	16890	16733.44	6.38	1079	17136	17012	16856	16732	16576	16935	16655	789	5060	5000	12160	10	1	15788671	2649	10.42	0.71	12	0.06	1611.00	23724.00	19170	20230410	-12.47	15010	20231102	11.79	18480	-9.20	20240220	15590	7.63	20240104	19000	-11.68	20230417	15010	11.79	20231102	0.09	N	272550	5000	789 억	1007368	N	N	12	N	N
87	20240416	110956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	-110	5	-0.65	110801960	6633	85.70	16700	16800	16650	21950	11830	16890	16704.65	6.38	771	17136	17012	16856	16732	16576	16935	16655	789	5060	5000	12160	10	1	15788671	2649	10.42	0.71	12	0.04	1611.00	23724.00	19170	20230410	-12.47	15010	20231102	11.79	18480	-9.20	20240220	15590	7.63	20240104	19000	-11.68	20230417	15010	11.79	20231102	0.09	N	272550	5000	789 억	1007368	N	N	12	N	N
88	20240416	100948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	-200	5	-1.18	85108180	5098	65.87	16700	16800	16650	21950	11830	16890	16694.43	6.38	455	17136	17012	16856	16732	16576	16935	16655	789	5060	5000	12160	10	1	15788671	2635	10.36	0.70	12	0.03	1611.00	23724.00	19170	20230410	-12.94	15010	20231102	11.19	18480	-9.69	20240220	15590	7.06	20240104	19000	-12.16	20230417	15010	11.19	20231102	0.09	N	272550	5000	789 억	1007368	N	N	12	N	N
89	20240416	090948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	-110	5	-0.65	10421710	624	8.06	16700	16780	16690	21950	11830	16890	16701.46	6.38	-54	17136	17012	16856	16732	16576	16935	16655	789	5060	5000	12160	10	1	15788671	2649	10.42	0.71	12	0.00	1611.00	23724.00	19170	20230410	-12.47	15010	20231102	11.79	18480	-9.20	20240220	15590	7.63	20240104	19000	-11.68	20230417	15010	11.79	20231102	0.09	N	272550	5000	789 억	1007368	N	N	12	N	N
90	20240415	160946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	-10	5	-0.06	130647300	7740	34.26	16900	16980	16700	21950	11830	16900	16879.50	6.39	-920	17526	17212	17006	16692	16486	17110	16590	789	5050	5000	12160	10	1	15788671	2667	10.48	0.71	12	0.05	1611.00	23724.00	19220	20230407	-12.12	15010	20231102	12.52	18480	-8.60	20240220	15590	8.34	20240104	19000	-11.11	20230417	15010	12.52	20231102	0.09	N	272550	5000	789 억	1008375	N	N	12	N	N
91	20240415	150951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	0	3	0.00	120864390	7161	31.69	16900	16980	16700	21950	11830	16900	16878.14	6.39	-899	17526	17212	17006	16692	16486	17110	16590	789	5050	5000	12160	10	1	15788671	2668	10.49	0.71	12	0.05	1611.00	23724.00	19220	20230407	-12.07	15010	20231102	12.59	18480	-8.55	20240220	15590	8.40	20240104	19000	-11.05	20230417	15010	12.59	20231102	0.09	N	272550	5000	789 억	1008375	N	N	237	N	N
92	20240415	140944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16920	20	2	0.12	105976320	6281	27.80	16900	16980	16700	21950	11830	16900	16872.52	6.39	-777	17526	17212	17006	16692	16486	17110	16590	789	5050	5000	12160	10	1	15788671	2671	10.50	0.71	12	0.04	1611.00	23724.00	19220	20230407	-11.97	15010	20231102	12.72	18480	-8.44	20240220	15590	8.53	20240104	19000	-10.95	20230417	15010	12.72	20231102	0.09	N	272550	5000	789 억	1008375	N	N	237	N	N
93	20240415	130933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	50	2	0.30	79343970	4706	20.83	16900	16980	16700	21950	11830	16900	16860.17	6.39	-628	17526	17212	17006	16692	16486	17110	16590	789	5050	5000	12160	10	1	15788671	2676	10.52	0.71	12	0.03	1611.00	23724.00	19220	20230407	-11.81	15010	20231102	12.92	18480	-8.28	20240220	15590	8.72	20240104	19000	-10.79	20230417	15010	12.92	20231102	0.09	N	272550	5000	789 억	1008375	N	N	237	N	N
94	20240415	120950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16960	60	2	0.36	70428770	4180	18.50	16900	16980	16700	21950	11830	16900	16848.99	6.39	-510	17526	17212	17006	16692	16486	17110	16590	789	5050	5000	12160	10	1	15788671	2678	10.53	0.71	12	0.03	1611.00	23724.00	19220	20230407	-11.76	15010	20231102	12.99	18480	-8.23	20240220	15590	8.79	20240104	19000	-10.74	20230417	15010	12.99	20231102	0.09	N	272550	5000	789 억	1008375	N	N	237	N	N
95	20240415	110948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16940	40	2	0.24	59545800	3538	15.66	16900	16970	16700	21950	11830	16900	16830.36	6.39	-224	17526	17212	17006	16692	16486	17110	16590	789	5050	5000	12160	10	1	15788671	2675	10.52	0.71	12	0.02	1611.00	23724.00	19220	20230407	-11.86	15010	20231102	12.86	18480	-8.33	20240220	15590	8.66	20240104	19000	-10.84	20230417	15010	12.86	20231102	0.09	N	272550	5000	789 억	1008375	N	N	237	N	N
96	20240415	100943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	-10	5	-0.06	31234880	1862	8.24	16900	16900	16700	21950	11830	16900	16774.91	6.39	117	17526	17212	17006	16692	16486	17110	16590	789	5050	5000	12160	10	1	15788671	2667	10.48	0.71	12	0.01	1611.00	23724.00	19220	20230407	-12.12	15010	20231102	12.52	18480	-8.60	20240220	15590	8.34	20240104	19000	-11.11	20230417	15010	12.52	20231102	0.09	N	272550	5000	789 억	1008375	N	N	237	N	N
97	20240415	090951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	-200	5	-1.18	13132390	785	3.47	16900	16900	16700	21950	11830	16900	16729.16	6.39	163	17526	17212	17006	16692	16486	17110	16590	789	5050	5000	12160	10	1	15788671	2637	10.37	0.70	12	0.00	1611.00	23724.00	19220	20230407	-13.11	15010	20231102	11.26	18480	-9.63	20240220	15590	7.12	20240104	19000	-12.11	20230417	15010	11.26	20231102	0.09	N	272550	5000	789 억	1008375	N	N	237	N	N
98	20240412	160942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	-420	5	-2.42	382659270	22588	117.68	17320	17320	16800	22500	12130	17320	16940.88	6.38	145	17793	17556	17353	17116	16913	17455	17015	789	5180	5000	12470	10	1	15788671	2668	10.49	0.71	12	0.14	1611.00	23724.00	19220	20230407	-12.07	15010	20231102	12.59	18480	-8.55	20240220	15590	8.40	20240104	19000	-11.05	20230417	15010	12.59	20231102	0.09	N	272550	5000	789 억	1007251	N	N	237	N	N
99	20240412	150945	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16980	-340	5	-1.96	363451140	21454	111.77	17320	17320	16800	22500	12130	17320	16940.95	6.38	20	17793	17556	17353	17116	16913	17455	17015	789	5180	5000	12470	10	1	15788671	2681	10.54	0.72	12	0.14	1611.00	23724.00	19220	20230407	-11.65	15010	20231102	13.12	18480	-8.12	20240220	15590	8.92	20240104	19000	-10.63	20230417	15010	13.12	20231102	0.09	N	272550	5000	789 억	1007251	N	N	2	N	N
100	20240412	140941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	-430	5	-2.48	292689230	17267	89.96	17320	17320	16800	22500	12130	17320	16950.79	6.38	-766	17793	17556	17353	17116	16913	17455	17015	789	5180	5000	12470	10	1	15788671	2667	10.48	0.71	12	0.11	1611.00	23724.00	19220	20230407	-12.12	15010	20231102	12.52	18480	-8.60	20240220	15590	8.34	20240104	19000	-11.11	20230417	15010	12.52	20231102	0.09	N	272550	5000	789 억	1007251	N	N	2	N	N
101	20240412	130931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	-470	5	-2.71	231605560	13641	71.07	17320	17320	16800	22500	12130	17320	16978.63	6.38	-1468	17793	17556	17353	17116	16913	17455	17015	789	5180	5000	12470	10	1	15788671	2660	10.46	0.71	12	0.09	1611.00	23724.00	19220	20230407	-12.33	15010	20231102	12.26	18480	-8.82	20240220	15590	8.08	20240104	19000	-11.32	20230417	15010	12.26	20231102	0.09	N	272550	5000	789 억	1007251	N	N	2	N	N
102	20240412	120936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	-480	5	-2.77	205512810	12092	63.00	17320	17320	16800	22500	12130	17320	16995.77	6.38	-1429	17793	17556	17353	17116	16913	17455	17015	789	5180	5000	12470	10	1	15788671	2659	10.45	0.71	12	0.08	1611.00	23724.00	19220	20230407	-12.38	15010	20231102	12.19	18480	-8.87	20240220	15590	8.02	20240104	19000	-11.37	20230417	15010	12.19	20231102	0.09	N	272550	5000	789 억	1007251	N	N	2	N	N
103	20240412	110936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17020	-300	5	-1.73	102520310	6007	31.29	17320	17320	17000	22500	12130	17320	17066.81	6.38	-1136	17793	17556	17353	17116	16913	17455	17015	789	5180	5000	12470	10	1	15788671	2687	10.56	0.72	12	0.04	1611.00	23724.00	19220	20230407	-11.45	15010	20231102	13.39	18480	-7.90	20240220	15590	9.17	20240104	19000	-10.42	20230417	15010	13.39	20231102	0.09	N	272550	5000	789 억	1007251	N	N	2	N	N
104	20240412	100937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17140	-180	5	-1.04	77231100	4525	23.57	17320	17320	17000	22500	12130	17320	17067.65	6.38	-833	17793	17556	17353	17116	16913	17455	17015	789	5180	5000	12470	10	1	15788671	2706	10.64	0.72	12	0.03	1611.00	23724.00	19220	20230407	-10.82	15010	20231102	14.19	18480	-7.25	20240220	15590	9.94	20240104	19000	-9.79	20230417	15010	14.19	20231102	0.09	N	272550	5000	789 억	1007251	N	N	2	N	N
105	20240412	090938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17200	-120	5	-0.69	3288920	191	1.00	17320	17320	17200	22500	12130	17320	17219.48	6.38	-162	17793	17556	17353	17116	16913	17455	17015	789	5180	5000	12470	10	1	15788671	2716	10.68	0.73	12	0.00	1611.00	23724.00	19220	20230407	-10.51	15010	20231102	14.59	18480	-6.93	20240220	15590	10.33	20240104	19000	-9.47	20230417	15010	14.59	20231102	0.09	N	272550	5000	789 억	1007251	N	N	2	N	N
106	20240411	160934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17320	-180	5	-1.03	331101780	19195	95.02	17500	17590	17150	22750	12250	17500	17249.37	6.35	7190	17813	17656	17503	17346	17193	17735	17425	789	5250	5000	12600	10	1	15788671	2735	10.75	0.73	12	0.12	1611.00	23724.00	19220	20230407	-9.89	15010	20231102	15.39	18480	-6.28	20240220	15590	11.10	20240104	19000	-8.84	20230417	15010	15.39	20231102	0.09	N	272550	5000	789 억	1002913	N	N	2	N	N
107	20240411	150938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	-220	5	-1.26	287272380	16653	82.43	17500	17590	17150	22750	12250	17500	17250.49	6.35	7313	17813	17656	17503	17346	17193	17735	17425	789	5250	5000	12600	10	1	15788671	2728	10.73	0.73	12	0.11	1611.00	23724.00	19220	20230407	-10.09	15010	20231102	15.12	18480	-6.49	20240220	15590	10.84	20240104	19000	-9.05	20230417	15010	15.12	20231102	0.09	N	272550	5000	789 억	1002913	N	N	60	N	N
108	20240411	140936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17270	-230	5	-1.31	201472740	11678	57.81	17500	17590	17150	22750	12250	17500	17252.33	6.35	4088	17813	17656	17503	17346	17193	17735	17425	789	5250	5000	12600	10	1	15788671	2727	10.72	0.73	12	0.07	1611.00	23724.00	19220	20230407	-10.15	15010	20231102	15.06	18480	-6.55	20240220	15590	10.78	20240104	19000	-9.11	20230417	15010	15.06	20231102	0.09	N	272550	5000	789 억	1002913	N	N	60	N	N
109	20240411	130924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17330	-170	5	-0.97	111895250	6487	32.11	17500	17590	17150	22750	12250	17500	17249.15	6.35	588	17813	17656	17503	17346	17193	17735	17425	789	5250	5000	12600	10	1	15788671	2736	10.76	0.73	12	0.04	1611.00	23724.00	19220	20230407	-9.83	15010	20231102	15.46	18480	-6.22	20240220	15590	11.16	20240104	19000	-8.79	20230417	15010	15.46	20231102	0.09	N	272550	5000	789 억	1002913	N	N	60	N	N
110	20240411	120937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	-260	5	-1.49	93502130	5425	26.85	17500	17590	17150	22750	12250	17500	17235.42	6.35	719	17813	17656	17503	17346	17193	17735	17425	789	5250	5000	12600	10	1	15788671	2722	10.70	0.73	12	0.03	1611.00	23724.00	19220	20230407	-10.30	15010	20231102	14.86	18480	-6.71	20240220	15590	10.58	20240104	19000	-9.26	20230417	15010	14.86	20231102	0.09	N	272550	5000	789 억	1002913	N	N	60	N	N
111	20240411	110928	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	-260	5	-1.49	74263840	4309	21.33	17500	17590	17150	22750	12250	17500	17234.59	6.35	506	17813	17656	17503	17346	17193	17735	17425	789	5250	5000	12600	10	1	15788671	2722	10.70	0.73	12	0.03	1611.00	23724.00	19220	20230407	-10.30	15010	20231102	14.86	18480	-6.71	20240220	15590	10.58	20240104	19000	-9.26	20230417	15010	14.86	20231102	0.09	N	272550	5000	789 억	1002913	N	N	60	N	N
112	20240411	100936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17230	-270	5	-1.54	48703460	2825	13.98	17500	17590	17150	22750	12250	17500	17240.16	6.35	278	17813	17656	17503	17346	17193	17735	17425	789	5250	5000	12600	10	1	15788671	2720	10.70	0.73	12	0.02	1611.00	23724.00	19220	20230407	-10.35	15010	20231102	14.79	18480	-6.76	20240220	15590	10.52	20240104	19000	-9.32	20230417	15010	14.79	20231102	0.09	N	272550	5000	789 억	1002913	N	N	60	N	N
113	20240411	090934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17330	-170	5	-0.97	2128370	122	0.60	17500	17590	17330	22750	12250	17500	17445.66	6.35	-23	17813	17656	17503	17346	17193	17735	17425	789	5250	5000	12600	10	1	15788671	2736	10.76	0.73	12	0.00	1611.00	23724.00	19220	20230407	-9.83	15010	20231102	15.46	18480	-6.22	20240220	15590	11.16	20240104	19000	-8.79	20230417	15010	15.46	20231102	0.09	N	272550	5000	789 억	1002913	N	N	60	N	N
114	20240409	160918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17500	10	2	0.06	351913000	20196	107.09	17400	17660	17350	22700	12250	17490	17424.89	6.34	4294	17790	17640	17540	17390	17290	17590	17340	789	5210	5000	12590	10	1	15788671	2763	10.86	0.74	12	0.13	1611.00	23724.00	19220	20230407	-8.95	15010	20231102	16.59	18480	-5.30	20240220	15590	12.25	20240104	19170	-8.71	20230410	15010	16.59	20231102	0.09	N	272550	5000	789 억	1001034	N	N	60	N	N
115	20240409	150923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17370	-120	5	-0.69	326323490	18729	99.31	17400	17660	17360	22700	12250	17490	17423.43	6.34	4490	17790	17640	17540	17390	17290	17590	17340	789	5210	5000	12590	10	1	15788671	2742	10.78	0.73	12	0.12	1611.00	23724.00	19220	20230407	-9.63	15010	20231102	15.72	18480	-6.01	20240220	15590	11.42	20240104	19170	-9.39	20230410	15010	15.72	20231102	0.09	N	272550	5000	789 억	1001034	N	N	0	N	N
116	20240409	140927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17420	-70	5	-0.40	278659910	15989	84.78	17400	17660	17360	22700	12250	17490	17428.23	6.34	3785	17790	17640	17540	17390	17290	17590	17340	789	5210	5000	12590	10	1	15788671	2750	10.81	0.73	12	0.10	1611.00	23724.00	19220	20230407	-9.37	15010	20231102	16.06	18480	-5.74	20240220	15590	11.74	20240104	19170	-9.13	20230410	15010	16.06	20231102	0.09	N	272550	5000	789 억	1001034	N	N	0	N	N
117	20240409	130921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17390	-100	5	-0.57	236787760	13584	72.03	17400	17660	17360	22700	12250	17490	17431.37	6.34	2579	17790	17640	17540	17390	17290	17590	17340	789	5210	5000	12590	10	1	15788671	2746	10.79	0.73	12	0.09	1611.00	23724.00	19220	20230407	-9.52	15010	20231102	15.86	18480	-5.90	20240220	15590	11.55	20240104	19170	-9.29	20230410	15010	15.86	20231102	0.09	N	272550	5000	789 억	1001034	N	N	0	N	N
118	20240409	120925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17410	-80	5	-0.46	98366350	5632	29.86	17400	17660	17400	22700	12250	17490	17465.62	6.34	-785	17790	17640	17540	17390	17290	17590	17340	789	5210	5000	12590	10	1	15788671	2749	10.81	0.73	12	0.04	1611.00	23724.00	19220	20230407	-9.42	15010	20231102	15.99	18480	-5.79	20240220	15590	11.67	20240104	19170	-9.18	20230410	15010	15.99	20231102	0.09	N	272550	5000	789 억	1001034	N	N	0	N	N
119	20240409	110922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17460	-30	5	-0.17	66856520	3825	20.28	17400	17660	17400	22700	12250	17490	17478.83	6.34	-578	17790	17640	17540	17390	17290	17590	17340	789	5210	5000	12590	10	1	15788671	2757	10.84	0.74	12	0.02	1611.00	23724.00	19220	20230407	-9.16	15010	20231102	16.32	18480	-5.52	20240220	15590	11.99	20240104	19170	-8.92	20230410	15010	16.32	20231102	0.09	N	272550	5000	789 억	1001034	N	N	0	N	N
120	20240409	100916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17470	-20	5	-0.11	53461440	3058	16.22	17400	17660	17400	22700	12250	17490	17482.49	6.34	-569	17790	17640	17540	17390	17290	17590	17340	789	5210	5000	12590	10	1	15788671	2758	10.84	0.74	12	0.02	1611.00	23724.00	19220	20230407	-9.11	15010	20231102	16.39	18480	-5.47	20240220	15590	12.06	20240104	19170	-8.87	20230410	15010	16.39	20231102	0.09	N	272550	5000	789 억	1001034	N	N	0	N	N
121	20240409	090934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17620	130	2	0.74	1067840	61	0.32	17400	17660	17400	22700	12250	17490	17505.57	6.34	-30	17790	17640	17540	17390	17290	17590	17340	789	5210	5000	12590	10	1	15788671	2782	10.94	0.74	12	0.00	1611.00	23724.00	19220	20230407	-8.32	15010	20231102	17.39	18480	-4.65	20240220	15590	13.02	20240104	19170	-8.09	20230410	15010	17.39	20231102	0.09	N	272550	5000	789 억	1001034	N	N	0	N	N
122	20240408	160916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17490	-160	5	-0.91	329875650	18859	186.39	17650	17690	17440	22900	12360	17650	17491.68	6.33	-1934	17856	17752	17626	17522	17396	17805	17575	789	5250	5000	12700	10	1	15788671	2761	10.86	0.74	12	0.12	1611.00	23724.00	19220	20230407	-9.00	15010	20231102	16.52	18480	-5.36	20240220	15590	12.19	20240104	19170	-8.76	20230410	15010	16.52	20231102	0.09	N	272550	5000	789 억	999338	N	N	170	N	N
123	20240408	150923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17480	-170	5	-0.96	317911080	18174	179.62	17650	17690	17440	22900	12360	17650	17492.63	6.33	-1682	17856	17752	17626	17522	17396	17805	17575	789	5250	5000	12700	10	1	15788671	2760	10.85	0.74	12	0.12	1611.00	23724.00	19220	20230407	-9.05	15010	20231102	16.46	18480	-5.41	20240220	15590	12.12	20240104	19170	-8.82	20230410	15010	16.46	20231102	0.09	N	272550	5000	789 억	999338	N	N	170	N	N
124	20240408	140922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17460	-190	5	-1.08	265774750	15191	150.14	17650	17690	17440	22900	12360	17650	17495.54	6.33	-1918	17856	17752	17626	17522	17396	17805	17575	789	5250	5000	12700	10	1	15788671	2757	10.84	0.74	12	0.10	1611.00	23724.00	19220	20230407	-9.16	15010	20231102	16.32	18480	-5.52	20240220	15590	11.99	20240104	19170	-8.92	20230410	15010	16.32	20231102	0.09	N	272550	5000	789 억	999338	N	N	170	N	N
125	20240408	130917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17490	-160	5	-0.91	144802800	8269	81.73	17650	17690	17480	22900	12360	17650	17511.52	6.33	-3203	17856	17752	17626	17522	17396	17805	17575	789	5250	5000	12700	10	1	15788671	2761	10.86	0.74	12	0.05	1611.00	23724.00	19220	20230407	-9.00	15010	20231102	16.52	18480	-5.36	20240220	15590	12.19	20240104	19170	-8.76	20230410	15010	16.52	20231102	0.09	N	272550	5000	789 억	999338	N	N	170	N	N
126	20240408	120923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17510	-140	5	-0.79	120406070	6874	67.94	17650	17690	17480	22900	12360	17650	17516.16	6.33	-2790	17856	17752	17626	17522	17396	17805	17575	789	5250	5000	12700	10	1	15788671	2765	10.87	0.74	12	0.04	1611.00	23724.00	19220	20230407	-8.90	15010	20231102	16.66	18480	-5.25	20240220	15590	12.32	20240104	19170	-8.66	20230410	15010	16.66	20231102	0.09	N	272550	5000	789 억	999338	N	N	170	N	N
127	20240408	110925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17520	-130	5	-0.74	80865280	4614	45.60	17650	17690	17480	22900	12360	17650	17526.07	6.33	-1850	17856	17752	17626	17522	17396	17805	17575	789	5250	5000	12700	10	1	15788671	2766	10.88	0.74	12	0.03	1611.00	23724.00	19220	20230407	-8.84	15010	20231102	16.72	18480	-5.19	20240220	15590	12.38	20240104	19170	-8.61	20230410	15010	16.72	20231102	0.09	N	272550	5000	789 억	999338	N	N	170	N	N
128	20240408	100913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17540	-110	5	-0.62	47463450	2710	26.78	17650	17690	17480	22900	12360	17650	17514.19	6.33	-658	17856	17752	17626	17522	17396	17805	17575	789	5250	5000	12700	10	1	15788671	2769	10.89	0.74	12	0.02	1611.00	23724.00	19220	20230407	-8.74	15010	20231102	16.86	18480	-5.09	20240220	15590	12.51	20240104	19170	-8.50	20230410	15010	16.86	20231102	0.09	N	272550	5000	789 억	999338	N	N	170	N	N
129	20240408	090924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17500	-150	5	-0.85	3549200	202	2.00	17650	17690	17500	22900	12360	17650	17570.30	6.33	-3	17856	17752	17626	17522	17396	17805	17575	789	5250	5000	12700	10	1	15788671	2763	10.86	0.74	12	0.00	1611.00	23724.00	19220	20230407	-8.95	15010	20231102	16.59	18480	-5.30	20240220	15590	12.25	20240104	19170	-8.71	20230410	15010	16.59	20231102	0.09	N	272550	5000	789 억	999338	N	N	170	N	N
130	20240405	160920	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17650	10	2	0.06	178002550	10117	40.36	17500	17730	17500	22900	12350	17640	17594.40	6.33	-3980	17813	17726	17613	17526	17413	17670	17470	789	5260	5000	12700	10	1	15788671	2787	10.96	0.74	12	0.06	1611.00	23724.00	19220	20230407	-8.17	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	19220	-8.17	20230407	15010	17.59	20231102	0.09	N	272550	5000	789 억	999413	N	N	170	N	N
131	20240405	150915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17580	-60	5	-0.34	152481410	8669	34.58	17500	17730	17500	22900	12350	17640	17589.27	6.33	-3804	17813	17726	17613	17526	17413	17670	17470	789	5260	5000	12700	10	1	15788671	2776	10.91	0.74	12	0.05	1611.00	23724.00	19220	20230407	-8.53	15010	20231102	17.12	18480	-4.87	20240220	15590	12.76	20240104	19220	-8.53	20230407	15010	17.12	20231102	0.09	N	272550	5000	789 억	999413	N	N	4	N	N
132	20240405	140915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17550	-90	5	-0.51	132017730	7507	29.95	17500	17730	17500	22900	12350	17640	17585.95	6.33	-3015	17813	17726	17613	17526	17413	17670	17470	789	5260	5000	12700	10	1	15788671	2771	10.89	0.74	12	0.05	1611.00	23724.00	19220	20230407	-8.69	15010	20231102	16.92	18480	-5.03	20240220	15590	12.57	20240104	19220	-8.69	20230407	15010	16.92	20231102	0.09	N	272550	5000	789 억	999413	N	N	4	N	N
133	20240405	130912	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17550	-90	5	-0.51	108221360	6151	24.54	17500	17730	17500	22900	12350	17640	17594.11	6.33	-2020	17813	17726	17613	17526	17413	17670	17470	789	5260	5000	12700	10	1	15788671	2771	10.89	0.74	12	0.04	1611.00	23724.00	19220	20230407	-8.69	15010	20231102	16.92	18480	-5.03	20240220	15590	12.57	20240104	19220	-8.69	20230407	15010	16.92	20231102	0.09	N	272550	5000	789 억	999413	N	N	4	N	N
134	20240405	120915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17620	-20	5	-0.11	72735230	4132	16.48	17500	17730	17500	22900	12350	17640	17602.91	6.33	-1745	17813	17726	17613	17526	17413	17670	17470	789	5260	5000	12700	10	1	15788671	2782	10.94	0.74	12	0.03	1611.00	23724.00	19220	20230407	-8.32	15010	20231102	17.39	18480	-4.65	20240220	15590	13.02	20240104	19220	-8.32	20230407	15010	17.39	20231102	0.09	N	272550	5000	789 억	999413	N	N	4	N	N
135	20240405	110921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17700	60	2	0.34	53704540	3053	12.18	17500	17730	17500	22900	12350	17640	17590.74	6.33	-1023	17813	17726	17613	17526	17413	17670	17470	789	5260	5000	12700	10	1	15788671	2795	10.99	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.91	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	19220	-7.91	20230407	15010	17.92	20231102	0.09	N	272550	5000	789 억	999413	N	N	4	N	N
136	20240405	100801	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17550	-90	5	-0.51	23522250	1341	5.35	17500	17630	17500	22900	12350	17640	17540.83	6.33	-582	17813	17726	17613	17526	17413	17670	17470	789	5260	5000	12700	10	1	15788671	2771	10.89	0.74	12	0.01	1611.00	23724.00	19220	20230407	-8.69	15010	20231102	16.92	18480	-5.03	20240220	15590	12.57	20240104	19220	-8.69	20230407	15010	16.92	20231102	0.09	N	272550	5000	789 억	999413	N	N	4	N	N
137	20240405	090903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17500	-140	5	-0.79	5393160	308	1.23	17500	17630	17500	22900	12350	17640	17510.26	6.33	-59	17813	17726	17613	17526	17413	17670	17470	789	5260	5000	12700	10	1	15788671	2763	10.86	0.74	12	0.00	1611.00	23724.00	19220	20230407	-8.95	15010	20231102	16.59	18480	-5.30	20240220	15590	12.25	20240104	19220	-8.95	20230407	15010	16.59	20231102	0.09	N	272550	5000	789 억	999413	N	N	4	N	N
138	20240404	160902	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17640	-60	5	-0.34	440630190	25066	122.99	17700	17700	17500	23000	12390	17700	17578.80	6.30	1562	18140	17920	17720	17500	17300	17820	17400	789	5300	5000	12740	10	1	15788671	2785	10.95	0.74	12	0.16	1611.00	23724.00	19220	20230407	-8.22	15010	20231102	17.52	18480	-4.55	20240220	15590	13.15	20240104	19220	-8.22	20230407	15010	17.52	20231102	0.10	N	272550	5000	789 억	994605	N	N	4	N	N
139	20240404	150859	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17620	-80	5	-0.45	225493960	12831	62.96	17700	17700	17500	23000	12390	17700	17574.15	6.30	-1088	18140	17920	17720	17500	17300	17820	17400	789	5300	5000	12740	10	1	15788671	2782	10.94	0.74	12	0.08	1611.00	23724.00	19220	20230407	-8.32	15010	20231102	17.39	18480	-4.65	20240220	15590	13.02	20240104	19220	-8.32	20230407	15010	17.39	20231102	0.10	N	272550	5000	789 억	994605	N	N	6	N	N
140	20240404	140904	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17550	-150	5	-0.85	131634430	7494	36.77	17700	17700	17500	23000	12390	17700	17565.31	6.30	-1602	18140	17920	17720	17500	17300	17820	17400	789	5300	5000	12740	10	1	15788671	2771	10.89	0.74	12	0.05	1611.00	23724.00	19220	20230407	-8.69	15010	20231102	16.92	18480	-5.03	20240220	15590	12.57	20240104	19220	-8.69	20230407	15010	16.92	20231102	0.10	N	272550	5000	789 억	994605	N	N	6	N	N
141	20240404	130854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17560	-140	5	-0.79	109748990	6248	30.66	17700	17700	17500	23000	12390	17700	17565.46	6.30	-1770	18140	17920	17720	17500	17300	17820	17400	789	5300	5000	12740	10	1	15788671	2772	10.90	0.74	12	0.04	1611.00	23724.00	19220	20230407	-8.64	15010	20231102	16.99	18480	-4.98	20240220	15590	12.64	20240104	19220	-8.64	20230407	15010	16.99	20231102	0.10	N	272550	5000	789 억	994605	N	N	6	N	N
142	20240404	120900	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17590	-110	5	-0.62	95231530	5422	26.60	17700	17700	17500	23000	12390	17700	17563.91	6.30	-1693	18140	17920	17720	17500	17300	17820	17400	789	5300	5000	12740	10	1	15788671	2777	10.92	0.74	12	0.03	1611.00	23724.00	19220	20230407	-8.48	15010	20231102	17.19	18480	-4.82	20240220	15590	12.83	20240104	19220	-8.48	20230407	15010	17.19	20231102	0.10	N	272550	5000	789 억	994605	N	N	6	N	N
143	20240404	110902	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17540	-160	5	-0.90	76740970	4370	21.44	17700	17700	17500	23000	12390	17700	17560.86	6.30	-1783	18140	17920	17720	17500	17300	17820	17400	789	5300	5000	12740	10	1	15788671	2769	10.89	0.74	12	0.03	1611.00	23724.00	19220	20230407	-8.74	15010	20231102	16.86	18480	-5.09	20240220	15590	12.51	20240104	19220	-8.74	20230407	15010	16.86	20231102	0.10	N	272550	5000	789 억	994605	N	N	6	N	N
144	20240404	100900	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17530	-170	5	-0.96	51136450	2909	14.27	17700	17700	17520	23000	12390	17700	17578.70	6.30	-1365	18140	17920	17720	17500	17300	17820	17400	789	5300	5000	12740	10	1	15788671	2768	10.88	0.74	12	0.02	1611.00	23724.00	19220	20230407	-8.79	15010	20231102	16.79	18480	-5.14	20240220	15590	12.44	20240104	19220	-8.79	20230407	15010	16.79	20231102	0.10	N	272550	5000	789 억	994605	N	N	6	N	N
145	20240404	090902	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17670	-30	5	-0.17	4771460	271	1.33	17700	17700	17530	23000	12390	17700	17606.86	6.30	-67	18140	17920	17720	17500	17300	17820	17400	789	5300	5000	12740	10	1	15788671	2790	10.97	0.74	12	0.00	1611.00	23724.00	19220	20230407	-8.06	15010	20231102	17.72	18480	-4.38	20240220	15590	13.34	20240104	19220	-8.06	20230407	15010	17.72	20231102	0.10	N	272550	5000	789 억	994605	N	N	6	N	N
146	20240403	160859	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17700	-240	5	-1.34	359093230	20380	101.63	17940	17940	17520	23300	12560	17940	17619.88	6.30	-3483	18120	18030	17910	17820	17700	17970	17760	789	5360	5000	12910	10	1	15788671	2795	10.99	0.75	12	0.13	1611.00	23724.00	19220	20230407	-7.91	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	19220	-7.91	20230407	15010	17.92	20231102	0.10	N	272550	5000	789 억	994189	N	N	6	N	N
147	20240403	150859	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17690	-250	5	-1.39	321043550	18228	90.89	17940	17940	17520	23300	12560	17940	17612.66	6.30	-2727	18120	18030	17910	17820	17700	17970	17760	789	5360	5000	12910	10	1	15788671	2793	10.98	0.75	12	0.12	1611.00	23724.00	19220	20230407	-7.96	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	19220	-7.96	20230407	15010	17.85	20231102	0.10	N	272550	5000	789 억	994189	N	N	27	N	N
148	20240403	140849	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17660	-280	5	-1.56	301793830	17136	85.45	17940	17940	17520	23300	12560	17940	17611.68	6.30	-2196	18120	18030	17910	17820	17700	17970	17760	789	5360	5000	12910	10	1	15788671	2788	10.96	0.74	12	0.11	1611.00	23724.00	19220	20230407	-8.12	15010	20231102	17.65	18480	-4.44	20240220	15590	13.28	20240104	19220	-8.12	20230407	15010	17.65	20231102	0.10	N	272550	5000	789 억	994189	N	N	27	N	N
149	20240403	130854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17570	-370	5	-2.06	269432000	15294	76.26	17940	17940	17520	23300	12560	17940	17616.84	6.30	-2115	18120	18030	17910	17820	17700	17970	17760	789	5360	5000	12910	10	1	15788671	2774	10.91	0.74	12	0.10	1611.00	23724.00	19220	20230407	-8.58	15010	20231102	17.06	18480	-4.92	20240220	15590	12.70	20240104	19220	-8.58	20230407	15010	17.06	20231102	0.10	N	272550	5000	789 억	994189	N	N	27	N	N
150	20240403	120848	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17610	-330	5	-1.84	176742370	10014	49.94	17940	17940	17520	23300	12560	17940	17649.53	6.30	-2302	18120	18030	17910	17820	17700	17970	17760	789	5360	5000	12910	10	1	15788671	2780	10.93	0.74	12	0.06	1611.00	23724.00	19220	20230407	-8.38	15010	20231102	17.32	18480	-4.71	20240220	15590	12.96	20240104	19220	-8.38	20230407	15010	17.32	20231102	0.10	N	272550	5000	789 억	994189	N	N	27	N	N
151	20240403	110855	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17550	-390	5	-2.17	141312120	7998	39.88	17940	17940	17520	23300	12560	17940	17668.43	6.30	-1820	18120	18030	17910	17820	17700	17970	17760	789	5360	5000	12910	10	1	15788671	2771	10.89	0.74	12	0.05	1611.00	23724.00	19220	20230407	-8.69	15010	20231102	16.92	18480	-5.03	20240220	15590	12.57	20240104	19220	-8.69	20230407	15010	16.92	20231102	0.10	N	272550	5000	789 억	994189	N	N	27	N	N
152	20240403	100854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17720	-220	5	-1.23	44008930	2477	12.35	17940	17940	17720	23300	12560	17940	17767.03	6.30	-741	18120	18030	17910	17820	17700	17970	17760	789	5360	5000	12910	10	1	15788671	2798	11.00	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.80	15010	20231102	18.05	18480	-4.11	20240220	15590	13.66	20240104	19220	-7.80	20230407	15010	18.05	20231102	0.10	N	272550	5000	789 억	994189	N	N	27	N	N
153	20240403	090855	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17770	-170	5	-0.95	3577010	201	1.00	17940	17940	17750	23300	12560	17940	17796.07	6.30	34	18120	18030	17910	17820	17700	17970	17760	789	5360	5000	12910	10	1	15788671	2806	11.03	0.75	12	0.00	1611.00	23724.00	19220	20230407	-7.54	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	19220	-7.54	20230407	15010	18.39	20231102	0.10	N	272550	5000	789 억	994189	N	N	27	N	N
154	20240402	160842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	-60	5	-0.33	357317110	20003	129.97	18000	18000	17790	23400	12600	18000	17863.17	6.29	2203	18186	18092	17946	17852	17706	18140	17900	789	5400	5000	12960	10	1	15788671	2832	11.14	0.76	12	0.13	1611.00	23724.00	19220	20230407	-6.66	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19220	-6.66	20230407	15010	19.52	20231102	0.10	N	272550	5000	789 억	993226	N	N	27	N	N
155	20240402	150849	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17850	-150	5	-0.83	328631260	18402	119.56	18000	18000	17790	23400	12600	18000	17858.45	6.29	2490	18186	18092	17946	17852	17706	18140	17900	789	5400	5000	12960	10	1	15788671	2818	11.08	0.75	12	0.12	1611.00	23724.00	19220	20230407	-7.13	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	19220	-7.13	20230407	15010	18.92	20231102	0.10	N	272550	5000	789 억	993226	N	N	0	N	N
156	20240402	140852	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17880	-120	5	-0.67	142423540	7978	51.84	18000	18000	17790	23400	12600	18000	17852.04	6.29	-2909	18186	18092	17946	17852	17706	18140	17900	789	5400	5000	12960	10	1	15788671	2823	11.10	0.75	12	0.05	1611.00	23724.00	19220	20230407	-6.97	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	19220	-6.97	20230407	15010	19.12	20231102	0.10	N	272550	5000	789 억	993226	N	N	0	N	N
157	20240402	130839	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-110	5	-0.61	126151610	7069	45.93	18000	18000	17790	23400	12600	18000	17845.75	6.29	-2663	18186	18092	17946	17852	17706	18140	17900	789	5400	5000	12960	10	1	15788671	2825	11.10	0.75	12	0.04	1611.00	23724.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.10	N	272550	5000	789 억	993226	N	N	0	N	N
158	20240402	120837	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	-100	5	-0.56	105817290	5931	38.54	18000	18000	17790	23400	12600	18000	17841.39	6.29	-2322	18186	18092	17946	17852	17706	18140	17900	789	5400	5000	12960	10	1	15788671	2826	11.11	0.75	12	0.04	1611.00	23724.00	19220	20230407	-6.87	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19220	-6.87	20230407	15010	19.25	20231102	0.10	N	272550	5000	789 억	993226	N	N	0	N	N
159	20240402	110840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-130	5	-0.72	83813280	4700	30.54	18000	18000	17790	23400	12600	18000	17832.61	6.29	-1934	18186	18092	17946	17852	17706	18140	17900	789	5400	5000	12960	10	1	15788671	2821	11.09	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.10	N	272550	5000	789 억	993226	N	N	0	N	N
160	20240402	100842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	-200	5	-1.11	51449980	2886	18.75	18000	18000	17800	23400	12600	18000	17827.44	6.29	-1220	18186	18092	17946	17852	17706	18140	17900	789	5400	5000	12960	10	1	15788671	2810	11.05	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.39	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19220	-7.39	20230407	15010	18.59	20231102	0.10	N	272550	5000	789 억	993226	N	N	0	N	N
161	20240402	090840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	-40	5	-0.22	3435490	191	1.24	18000	18000	17950	23400	12600	18000	17986.86	6.29	-112	18186	18092	17946	17852	17706	18140	17900	789	5400	5000	12960	10	1	15788671	2836	11.15	0.76	12	0.00	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	993226	N	N	0	N	N
162	20240401	160839	55	50.00	KOSPI	화학	N	N	N	Y	50	N	18000	30	2	0.17	275265980	15389	146.17	17900	18040	17800	23350	12580	17970	17887.19	6.28	1911	18430	18200	18010	17780	17590	18180	17760	789	5380	5000	12930	10	1	15788671	2842	11.17	0.76	12	0.10	1611.00	23724.00	19220	20230407	-6.35	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	19220	-6.35	20230407	15010	19.92	20231102	0.10	N	272550	5000	789 억	990877	N	N	0	N	N
163	20240401	150840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17950	-20	5	-0.11	249138780	13937	132.38	17900	18040	17800	23350	12580	17970	17876.07	6.28	2112	18430	18200	18010	17780	17590	18180	17760	789	5380	5000	12930	10	1	15788671	2834	11.14	0.76	12	0.09	1611.00	23724.00	19220	20230407	-6.61	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	19220	-6.61	20230407	15010	19.59	20231102	0.10	N	272550	5000	789 억	990877	N	N	0	N	N
164	20240401	140836	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	-10	5	-0.06	223320230	12500	118.73	17900	18040	17800	23350	12580	17970	17865.62	6.28	2131	18430	18200	18010	17780	17590	18180	17760	789	5380	5000	12930	10	1	15788671	2836	11.15	0.76	12	0.08	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	990877	N	N	0	N	N
165	20240401	130833	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-80	5	-0.45	200102620	11207	106.45	17900	17940	17800	23350	12580	17970	17855.15	6.28	2247	18430	18200	18010	17780	17590	18180	17760	789	5380	5000	12930	10	1	15788671	2825	11.10	0.75	12	0.07	1611.00	23724.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.10	N	272550	5000	789 억	990877	N	N	0	N	N
166	20240401	120840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17880	-90	5	-0.50	165764090	9286	88.20	17900	17940	17800	23350	12580	17970	17850.97	6.28	1616	18430	18200	18010	17780	17590	18180	17760	789	5380	5000	12930	10	1	15788671	2823	11.10	0.75	12	0.06	1611.00	23724.00	19220	20230407	-6.97	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	19220	-6.97	20230407	15010	19.12	20231102	0.10	N	272550	5000	789 억	990877	N	N	0	N	N
167	20240401	110839	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-100	5	-0.56	116293500	6516	61.89	17900	17940	17800	23350	12580	17970	17847.38	6.28	1041	18430	18200	18010	17780	17590	18180	17760	789	5380	5000	12930	10	1	15788671	2821	11.09	0.75	12	0.04	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.10	N	272550	5000	789 억	990877	N	N	0	N	N
168	20240401	100835	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17860	-110	5	-0.61	78994580	4428	42.06	17900	17940	17800	23350	12580	17970	17839.79	6.28	1246	18430	18200	18010	17780	17590	18180	17760	789	5380	5000	12930	10	1	15788671	2820	11.09	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.08	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	19220	-7.08	20230407	15010	18.99	20231102	0.10	N	272550	5000	789 억	990877	N	N	0	N	N
169	20240401	090834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17850	-120	5	-0.67	3072190	172	1.63	17900	17900	17850	23350	12580	17970	17861.57	6.28	-34	18430	18200	18010	17780	17590	18180	17760	789	5380	5000	12930	10	1	15788671	2818	11.08	0.75	12	0.00	1611.00	23724.00	19220	20230407	-7.13	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	19220	-7.13	20230407	15010	18.92	20231102	0.10	N	272550	5000	789 억	990877	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History