KissMeData/051630/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160534	57	100.00	KOSPI	화학	N	N	N	N	N	3510	30	2	0.86	21113165	6017	53.57	3530	3540	3480	4520	2440	3480	3508.92	0.21	-648	3560	3520	3475	3435	3390	3497	3412	79	1040	500	2430	5	1	15800000	555	-25.62	1.70	12	0.04	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.18	N	051630	500	79 억	33420	N	N	0	N	N
3	20240430	150543	57	100.00	KOSPI	화학	N	N	N	N	N	3510	30	2	0.86	20428695	5822	51.83	3530	3540	3480	4520	2440	3480	3508.88	0.21	-650	3560	3520	3475	3435	3390	3497	3412	79	1040	500	2430	5	1	15800000	555	-25.62	1.70	12	0.04	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.18	N	051630	500	79 억	33420	N	N	0	N	N
4	20240430	140543	57	100.00	KOSPI	화학	N	N	N	N	N	3515	35	2	1.01	15460125	4407	39.23	3530	3540	3480	4520	2440	3480	3508.08	0.21	-660	3560	3520	3475	3435	3390	3497	3412	79	1040	500	2430	5	1	15800000	555	-25.66	1.71	12	0.03	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.18	N	051630	500	79 억	33420	N	N	0	N	N
5	20240430	130543	57	100.00	KOSPI	화학	N	N	N	N	N	3510	30	2	0.86	11971175	3413	30.38	3530	3540	3480	4520	2440	3480	3507.52	0.21	-660	3560	3520	3475	3435	3390	3497	3412	79	1040	500	2430	5	1	15800000	555	-25.62	1.70	12	0.02	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.18	N	051630	500	79 억	33420	N	N	0	N	N
6	20240430	120543	57	100.00	KOSPI	화학	N	N	N	N	N	3510	30	2	0.86	11662295	3325	29.60	3530	3540	3480	4520	2440	3480	3507.46	0.21	-648	3560	3520	3475	3435	3390	3497	3412	79	1040	500	2430	5	1	15800000	555	-25.62	1.70	12	0.02	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.18	N	051630	500	79 억	33420	N	N	0	N	N
7	20240430	110541	57	100.00	KOSPI	화학	N	N	N	N	N	3510	30	2	0.86	11431835	3259	29.01	3530	3540	3480	4520	2440	3480	3507.77	0.21	-658	3560	3520	3475	3435	3390	3497	3412	79	1040	500	2430	5	1	15800000	555	-25.62	1.70	12	0.02	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.18	N	051630	500	79 억	33420	N	N	0	N	N
8	20240430	100541	57	100.00	KOSPI	화학	N	N	N	N	N	3500	20	2	0.57	7537125	2143	19.08	3530	3540	3485	4520	2440	3480	3517.09	0.21	-351	3560	3520	3475	3435	3390	3497	3412	79	1040	500	2430	5	1	15800000	553	-25.55	1.70	12	0.01	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.18	N	051630	500	79 억	33420	N	N	0	N	N
9	20240430	090550	57	100.00	KOSPI	화학	N	N	N	N	N	3535	55	2	1.58	2438175	691	6.15	3530	3540	3485	4520	2440	3480	3528.47	0.21	-117	3560	3520	3475	3435	3390	3497	3412	79	1040	500	2430	5	1	15800000	559	-25.80	1.72	12	0.00	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.18	N	051630	500	79 억	33420	N	N	0	N	N
10	20240429	160531	57	100.00	KOSPI	화학	N	N	N	N	N	3480	20	2	0.58	33389095	9651	67.48	3515	3515	3430	4495	2425	3460	3459.65	0.19	2430	3660	3560	3500	3400	3340	3530	3370	79	1035	500	2420	5	1	15800000	550	-25.40	1.69	12	0.06	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.20	N	051630	500	79 억	29342	N	N	0	N	N
11	20240429	150542	57	100.00	KOSPI	화학	N	N	N	N	N	3495	35	2	1.01	31859030	9209	64.39	3515	3515	3430	4495	2425	3460	3459.55	0.19	2450	3660	3560	3500	3400	3340	3530	3370	79	1035	500	2420	5	1	15800000	552	-25.51	1.70	12	0.06	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.20	N	051630	500	79 억	29342	N	N	0	N	N
12	20240429	140521	57	100.00	KOSPI	화학	N	N	N	N	N	3500	40	2	1.16	25882470	7480	52.30	3515	3515	3430	4495	2425	3460	3460.22	0.19	2442	3660	3560	3500	3400	3340	3530	3370	79	1035	500	2420	5	1	15800000	553	-25.55	1.70	12	0.05	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.20	N	051630	500	79 억	29342	N	N	0	N	N
13	20240429	130541	57	100.00	KOSPI	화학	N	N	N	N	N	3500	40	2	1.16	25518930	7376	51.58	3515	3515	3430	4495	2425	3460	3459.72	0.19	2532	3660	3560	3500	3400	3340	3530	3370	79	1035	500	2420	5	1	15800000	553	-25.55	1.70	12	0.05	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.20	N	051630	500	79 억	29342	N	N	0	N	N
14	20240429	120540	57	100.00	KOSPI	화학	N	N	N	N	N	3500	40	2	1.16	19625465	5673	39.67	3515	3515	3430	4495	2425	3460	3459.45	0.19	2565	3660	3560	3500	3400	3340	3530	3370	79	1035	500	2420	5	1	15800000	553	-25.55	1.70	12	0.04	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.20	N	051630	500	79 억	29342	N	N	0	N	N
15	20240429	110528	57	100.00	KOSPI	화학	N	N	N	N	N	3505	45	2	1.30	18645630	5393	37.71	3515	3515	3430	4495	2425	3460	3457.38	0.19	2807	3660	3560	3500	3400	3340	3530	3370	79	1035	500	2420	5	1	15800000	554	-25.58	1.70	12	0.03	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.20	N	051630	500	79 억	29342	N	N	0	N	N
16	20240429	100541	57	100.00	KOSPI	화학	N	N	N	N	N	3510	50	2	1.45	17750235	5137	35.92	3515	3515	3430	4495	2425	3460	3455.37	0.19	2934	3660	3560	3500	3400	3340	3530	3370	79	1035	500	2420	5	1	15800000	555	-25.62	1.70	12	0.03	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.20	N	051630	500	79 억	29342	N	N	0	N	N
17	20240429	090541	57	100.00	KOSPI	화학	N	N	N	N	N	3500	40	2	1.16	860860	245	1.71	3515	3515	3500	4495	2425	3460	3513.71	0.19	-16	3660	3560	3500	3400	3340	3530	3370	79	1035	500	2420	5	1	15800000	553	-25.55	1.70	12	0.00	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.20	N	051630	500	79 억	29342	N	N	0	N	N
18	20240426	160539	57	100.00	KOSPI	화학	N	N	N	N	N	3460	30	2	0.87	47876030	13682	57.34	3470	3600	3440	4455	2405	3430	3499.20	0.20	-1738	3640	3535	3470	3365	3300	3502	3332	79	1025	500	2400	5	1	15800000	547	-25.26	1.68	12	0.09	-137.00	2061.00	4175	20230612	-17.13	2750	20240216	25.82	3670	-5.72	20240404	2750	25.82	20240216	4175	-17.13	20230612	2750	25.82	20240216	0.20	N	051630	500	79 억	31078	N	N	0	N	N
19	20240426	150539	57	100.00	KOSPI	화학	N	N	N	N	N	3530	100	2	2.92	35413045	10080	42.25	3470	3600	3440	4455	2405	3430	3513.20	0.20	-1737	3640	3535	3470	3365	3300	3502	3332	79	1025	500	2400	5	1	15800000	558	-25.77	1.71	12	0.06	-137.00	2061.00	4175	20230612	-15.45	2750	20240216	28.36	3670	-3.81	20240404	2750	28.36	20240216	4175	-15.45	20230612	2750	28.36	20240216	0.20	N	051630	500	79 억	31078	N	N	0	N	N
20	20240426	140537	57	100.00	KOSPI	화학	N	N	N	N	N	3525	95	2	2.77	34046275	9692	40.62	3470	3600	3440	4455	2405	3430	3512.82	0.20	-1416	3640	3535	3470	3365	3300	3502	3332	79	1025	500	2400	5	1	15800000	557	-25.73	1.71	12	0.06	-137.00	2061.00	4175	20230612	-15.57	2750	20240216	28.18	3670	-3.95	20240404	2750	28.18	20240216	4175	-15.57	20230612	2750	28.18	20240216	0.20	N	051630	500	79 억	31078	N	N	0	N	N
21	20240426	130537	57	100.00	KOSPI	화학	N	N	N	N	N	3505	75	2	2.19	32836145	9347	39.17	3470	3600	3440	4455	2405	3430	3513.01	0.20	-1417	3640	3535	3470	3365	3300	3502	3332	79	1025	500	2400	5	1	15800000	554	-25.58	1.70	12	0.06	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.20	N	051630	500	79 억	31078	N	N	0	N	N
22	20240426	120537	57	100.00	KOSPI	화학	N	N	N	N	N	3510	80	2	2.33	32067585	9128	38.26	3470	3600	3440	4455	2405	3430	3513.10	0.20	-1340	3640	3535	3470	3365	3300	3502	3332	79	1025	500	2400	5	1	15800000	555	-25.62	1.70	12	0.06	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.20	N	051630	500	79 억	31078	N	N	0	N	N
23	20240426	110537	57	100.00	KOSPI	화학	N	N	N	N	N	3510	80	2	2.33	29718425	8456	35.44	3470	3600	3440	4455	2405	3430	3514.48	0.20	-1521	3640	3535	3470	3365	3300	3502	3332	79	1025	500	2400	5	1	15800000	555	-25.62	1.70	12	0.05	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.20	N	051630	500	79 억	31078	N	N	0	N	N
24	20240426	100537	57	100.00	KOSPI	화학	N	N	N	N	N	3515	85	2	2.48	28322100	8056	33.76	3470	3600	3440	4455	2405	3430	3515.65	0.20	-1761	3640	3535	3470	3365	3300	3502	3332	79	1025	500	2400	5	1	15800000	555	-25.66	1.71	12	0.05	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.20	N	051630	500	79 억	31078	N	N	0	N	N
25	20240426	090540	57	100.00	KOSPI	화학	N	N	N	N	N	3535	105	2	3.06	7423430	2079	8.71	3470	3600	3470	4455	2405	3430	3570.67	0.20	-1983	3640	3535	3470	3365	3300	3502	3332	79	1025	500	2400	5	1	15800000	559	-25.80	1.72	12	0.01	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.20	N	051630	500	79 억	31078	N	N	0	N	N
26	20240425	160534	57	100.00	KOSPI	화학	N	N	N	N	N	3430	-10	5	-0.29	83287550	23860	132.61	3445	3575	3405	4470	2410	3440	3490.68	0.19	1830	3530	3485	3460	3415	3390	3472	3402	79	1030	500	2400	5	1	15800000	542	-25.04	1.66	12	0.15	-137.00	2061.00	4175	20230612	-17.84	2750	20240216	24.73	3670	-6.54	20240404	2750	24.73	20240216	4175	-17.84	20230612	2750	24.73	20240216	0.20	N	051630	500	79 억	29248	N	N	0	N	N
27	20240425	150538	57	100.00	KOSPI	화학	N	N	N	N	N	3445	5	2	0.15	79810425	22846	126.97	3445	3575	3405	4470	2410	3440	3493.41	0.19	1142	3530	3485	3460	3415	3390	3472	3402	79	1030	500	2400	5	1	15800000	544	-25.15	1.67	12	0.14	-137.00	2061.00	4175	20230612	-17.49	2750	20240216	25.27	3670	-6.13	20240404	2750	25.27	20240216	4175	-17.49	20230612	2750	25.27	20240216	0.20	N	051630	500	79 억	29248	N	N	0	N	N
28	20240425	140535	57	100.00	KOSPI	화학	N	N	N	N	N	3485	45	2	1.31	76660725	21930	121.88	3445	3575	3405	4470	2410	3440	3495.70	0.19	926	3530	3485	3460	3415	3390	3472	3402	79	1030	500	2400	5	1	15800000	551	-25.44	1.69	12	0.14	-137.00	2061.00	4175	20230612	-16.53	2750	20240216	26.73	3670	-5.04	20240404	2750	26.73	20240216	4175	-16.53	20230612	2750	26.73	20240216	0.20	N	051630	500	79 억	29248	N	N	0	N	N
29	20240425	130537	57	100.00	KOSPI	화학	N	N	N	N	N	3545	105	2	3.05	70494535	20158	112.03	3445	3575	3405	4470	2410	3440	3497.10	0.19	976	3530	3485	3460	3415	3390	3472	3402	79	1030	500	2400	5	1	15800000	560	-25.88	1.72	12	0.13	-137.00	2061.00	4175	20230612	-15.09	2750	20240216	28.91	3670	-3.41	20240404	2750	28.91	20240216	4175	-15.09	20230612	2750	28.91	20240216	0.20	N	051630	500	79 억	29248	N	N	0	N	N
30	20240425	120534	57	100.00	KOSPI	화학	N	N	N	N	N	3535	95	2	2.76	68244520	19518	108.48	3445	3575	3405	4470	2410	3440	3496.49	0.19	1070	3530	3485	3460	3415	3390	3472	3402	79	1030	500	2400	5	1	15800000	559	-25.80	1.72	12	0.12	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.20	N	051630	500	79 억	29248	N	N	0	N	N
31	20240425	110535	57	100.00	KOSPI	화학	N	N	N	N	N	3560	120	2	3.49	65102510	18618	103.47	3445	3575	3405	4470	2410	3440	3496.75	0.19	1105	3530	3485	3460	3415	3390	3472	3402	79	1030	500	2400	5	1	15800000	562	-25.99	1.73	12	0.12	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.20	N	051630	500	79 억	29248	N	N	0	N	N
32	20240425	100535	57	100.00	KOSPI	화학	N	N	N	N	N	3500	60	2	1.74	34533680	9940	55.24	3445	3500	3405	4470	2410	3440	3474.21	0.19	1173	3530	3485	3460	3415	3390	3472	3402	79	1030	500	2400	5	1	15800000	553	-25.55	1.70	12	0.06	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.20	N	051630	500	79 억	29248	N	N	0	N	N
33	20240425	090537	57	100.00	KOSPI	화학	N	N	N	N	N	3445	5	2	0.15	89570	26	0.14	3445	3445	3445	4470	2410	3440	3445.00	0.19	-3	3530	3485	3460	3415	3390	3472	3402	79	1030	500	2400	5	1	15800000	544	-25.15	1.67	12	0.00	-137.00	2061.00	4175	20230612	-17.49	2750	20240216	25.27	3670	-6.13	20240404	2750	25.27	20240216	4175	-17.49	20230612	2750	25.27	20240216	0.20	N	051630	500	79 억	29248	N	N	0	N	N
34	20240424	160534	57	100.00	KOSPI	화학	N	N	N	N	N	3440	-55	5	-1.57	62550485	17993	43.14	3495	3505	3435	4540	2450	3495	3476.38	0.18	34	3701	3597	3521	3417	3341	3560	3380	79	1045	500	2440	5	1	15800000	544	-25.11	1.67	12	0.11	-137.00	2061.00	4175	20230612	-17.60	2750	20240216	25.09	3670	-6.27	20240404	2750	25.09	20240216	4175	-17.60	20230612	2750	25.09	20240216	0.20	N	051630	500	79 억	29226	N	N	0	N	N
35	20240424	150533	57	100.00	KOSPI	화학	N	N	N	N	N	3505	10	2	0.29	61511150	17691	42.41	3495	3505	3435	4540	2450	3495	3476.97	0.18	52	3701	3597	3521	3417	3341	3560	3380	79	1045	500	2440	5	1	15800000	554	-25.58	1.70	12	0.11	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.20	N	051630	500	79 억	29226	N	N	0	N	N
36	20240424	140533	57	100.00	KOSPI	화학	N	N	N	N	N	3495	0	3	0.00	48854740	14069	33.73	3495	3495	3435	4540	2450	3495	3472.51	0.18	114	3701	3597	3521	3417	3341	3560	3380	79	1045	500	2440	5	1	15800000	552	-25.51	1.70	12	0.09	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.20	N	051630	500	79 억	29226	N	N	0	N	N
37	20240424	130538	57	100.00	KOSPI	화학	N	N	N	N	N	3495	0	3	0.00	28280635	8149	19.54	3495	3495	3435	4540	2450	3495	3470.44	0.18	89	3701	3597	3521	3417	3341	3560	3380	79	1045	500	2440	5	1	15800000	552	-25.51	1.70	12	0.05	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.20	N	051630	500	79 억	29226	N	N	0	N	N
38	20240424	120534	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-35	5	-1.00	13740595	3971	9.52	3495	3495	3435	4540	2450	3495	3460.24	0.18	-51	3701	3597	3521	3417	3341	3560	3380	79	1045	500	2440	5	1	15800000	547	-25.26	1.68	12	0.03	-137.00	2061.00	4175	20230612	-17.13	2750	20240216	25.82	3670	-5.72	20240404	2750	25.82	20240216	4175	-17.13	20230612	2750	25.82	20240216	0.20	N	051630	500	79 억	29226	N	N	0	N	N
39	20240424	110532	57	100.00	KOSPI	화학	N	N	N	N	N	3455	-40	5	-1.14	12960615	3746	8.98	3495	3495	3435	4540	2450	3495	3459.85	0.18	-53	3701	3597	3521	3417	3341	3560	3380	79	1045	500	2440	5	1	15800000	546	-25.22	1.68	12	0.02	-137.00	2061.00	4175	20230612	-17.25	2750	20240216	25.64	3670	-5.86	20240404	2750	25.64	20240216	4175	-17.25	20230612	2750	25.64	20240216	0.20	N	051630	500	79 억	29226	N	N	0	N	N
40	20240424	100532	57	100.00	KOSPI	화학	N	N	N	N	N	3440	-55	5	-1.57	7165785	2073	4.97	3495	3495	3435	4540	2450	3495	3456.72	0.18	221	3701	3597	3521	3417	3341	3560	3380	79	1045	500	2440	5	1	15800000	544	-25.11	1.67	12	0.01	-137.00	2061.00	4175	20230612	-17.60	2750	20240216	25.09	3670	-6.27	20240404	2750	25.09	20240216	4175	-17.60	20230612	2750	25.09	20240216	0.20	N	051630	500	79 억	29226	N	N	0	N	N
41	20240424	090534	57	100.00	KOSPI	화학	N	N	N	N	N	3495	0	3	0.00	149880	43	0.10	3495	3495	3450	4540	2450	3495	3485.58	0.18	5	3701	3597	3521	3417	3341	3560	3380	79	1045	500	2440	5	1	15800000	552	-25.51	1.70	12	0.00	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.20	N	051630	500	79 억	29226	N	N	0	N	N
42	20240423	160514	57	100.00	KOSPI	화학	N	N	N	N	N	3495	-65	5	-1.83	145379190	41712	240.62	3560	3625	3445	4625	2495	3560	3485.31	0.22	-1484	3666	3612	3576	3522	3486	3595	3505	79	1065	500	2490	5	1	15800000	552	-25.51	1.70	12	0.26	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.22	N	051630	500	79 억	35076	N	N	0	N	N
43	20240423	150531	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-60	5	-1.69	140038190	40179	231.78	3560	3625	3445	4625	2495	3560	3485.36	0.22	-1000	3666	3612	3576	3522	3486	3595	3505	79	1065	500	2490	5	1	15800000	553	-25.55	1.70	12	0.25	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.22	N	051630	500	79 억	35076	N	N	0	N	N
44	20240423	140533	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-80	5	-2.25	113087335	32380	186.79	3560	3625	3450	4625	2495	3560	3492.51	0.22	705	3666	3612	3576	3522	3486	3595	3505	79	1065	500	2490	5	1	15800000	550	-25.40	1.69	12	0.20	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.22	N	051630	500	79 억	35076	N	N	0	N	N
45	20240423	130529	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-90	5	-2.53	99774330	28527	164.56	3560	3625	3450	4625	2495	3560	3497.54	0.22	91	3666	3612	3576	3522	3486	3595	3505	79	1065	500	2490	5	1	15800000	548	-25.33	1.68	12	0.18	-137.00	2061.00	4175	20230612	-16.89	2750	20240216	26.18	3670	-5.45	20240404	2750	26.18	20240216	4175	-16.89	20230612	2750	26.18	20240216	0.22	N	051630	500	79 억	35076	N	N	0	N	N
46	20240423	120530	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-40	5	-1.12	61114175	17408	100.42	3560	3625	3480	4625	2495	3560	3510.69	0.22	-1468	3666	3612	3576	3522	3486	3595	3505	79	1065	500	2490	5	1	15800000	556	-25.69	1.71	12	0.11	-137.00	2061.00	4175	20230612	-15.69	2750	20240216	28.00	3670	-4.09	20240404	2750	28.00	20240216	4175	-15.69	20230612	2750	28.00	20240216	0.22	N	051630	500	79 억	35076	N	N	0	N	N
47	20240423	110530	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-40	5	-1.12	26201960	7432	42.87	3560	3625	3500	4625	2495	3560	3525.56	0.22	-110	3666	3612	3576	3522	3486	3595	3505	79	1065	500	2490	5	1	15800000	556	-25.69	1.71	12	0.05	-137.00	2061.00	4175	20230612	-15.69	2750	20240216	28.00	3670	-4.09	20240404	2750	28.00	20240216	4175	-15.69	20230612	2750	28.00	20240216	0.22	N	051630	500	79 억	35076	N	N	0	N	N
48	20240423	100531	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-30	5	-0.84	23371730	6631	38.25	3560	3625	3500	4625	2495	3560	3524.62	0.22	545	3666	3612	3576	3522	3486	3595	3505	79	1065	500	2490	5	1	15800000	558	-25.77	1.71	12	0.04	-137.00	2061.00	4175	20230612	-15.45	2750	20240216	28.36	3670	-3.81	20240404	2750	28.36	20240216	4175	-15.45	20230612	2750	28.36	20240216	0.22	N	051630	500	79 억	35076	N	N	0	N	N
49	20240423	090531	57	100.00	KOSPI	화학	N	N	N	N	N	3620	60	2	1.69	610420	170	0.98	3560	3625	3560	4625	2495	3560	3590.71	0.22	-29	3666	3612	3576	3522	3486	3595	3505	79	1065	500	2490	5	1	15800000	572	-26.42	1.76	12	0.00	-137.00	2061.00	4175	20230612	-13.29	2750	20240216	31.64	3670	-1.36	20240404	2750	31.64	20240216	4175	-13.29	20230612	2750	31.64	20240216	0.22	N	051630	500	79 억	35076	N	N	0	N	N
50	20240422	160530	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-5	5	-0.14	62105790	17325	30.49	3565	3630	3540	4630	2500	3565	3584.75	0.22	239	3668	3616	3548	3496	3428	3642	3522	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.11	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.23	N	051630	500	79 억	34734	N	N	43	N	N
51	20240422	150529	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-5	5	-0.14	55794785	15551	27.37	3565	3630	3540	4630	2500	3565	3587.86	0.22	540	3668	3616	3548	3496	3428	3642	3522	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.10	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.23	N	051630	500	79 억	34734	N	N	43	N	N
52	20240422	140528	57	100.00	KOSPI	화학	N	N	N	N	N	3570	5	2	0.14	53165740	14814	26.07	3565	3630	3540	4630	2500	3565	3588.88	0.22	1124	3668	3616	3548	3496	3428	3642	3522	79	1065	500	2490	5	1	15800000	564	-26.06	1.73	12	0.09	-137.00	2061.00	4175	20230612	-14.49	2750	20240216	29.82	3670	-2.72	20240404	2750	29.82	20240216	4175	-14.49	20230612	2750	29.82	20240216	0.23	N	051630	500	79 억	34734	N	N	43	N	N
53	20240422	130527	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-5	5	-0.14	43258500	12033	21.17	3565	3630	3540	4630	2500	3565	3594.99	0.22	1405	3668	3616	3548	3496	3428	3642	3522	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.08	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.23	N	051630	500	79 억	34734	N	N	43	N	N
54	20240422	120527	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-5	5	-0.14	39068265	10855	19.10	3565	3630	3540	4630	2500	3565	3599.10	0.22	1554	3668	3616	3548	3496	3428	3642	3522	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.07	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.23	N	051630	500	79 억	34734	N	N	43	N	N
55	20240422	110527	57	100.00	KOSPI	화학	N	N	N	N	N	3575	10	2	0.28	36054525	10010	17.61	3565	3630	3540	4630	2500	3565	3601.85	0.22	2089	3668	3616	3548	3496	3428	3642	3522	79	1065	500	2490	5	1	15800000	565	-26.09	1.73	12	0.06	-137.00	2061.00	4175	20230612	-14.37	2750	20240216	30.00	3670	-2.59	20240404	2750	30.00	20240216	4175	-14.37	20230612	2750	30.00	20240216	0.23	N	051630	500	79 억	34734	N	N	43	N	N
56	20240422	100528	57	100.00	KOSPI	화학	N	N	N	N	N	3590	25	2	0.70	35094370	9742	17.14	3565	3630	3540	4630	2500	3565	3602.38	0.22	2229	3668	3616	3548	3496	3428	3642	3522	79	1065	500	2490	5	1	15800000	567	-26.20	1.74	12	0.06	-137.00	2061.00	4175	20230612	-14.01	2750	20240216	30.55	3670	-2.18	20240404	2750	30.55	20240216	4175	-14.01	20230612	2750	30.55	20240216	0.23	N	051630	500	79 억	34734	N	N	43	N	N
57	20240422	090528	57	100.00	KOSPI	화학	N	N	N	N	N	3620	55	2	1.54	4901520	1374	2.42	3565	3630	3540	4630	2500	3565	3567.34	0.22	487	3668	3616	3548	3496	3428	3642	3522	79	1065	500	2490	5	1	15800000	572	-26.42	1.76	12	0.01	-137.00	2061.00	4175	20230612	-13.29	2750	20240216	31.64	3670	-1.36	20240404	2750	31.64	20240216	4175	-13.29	20230612	2750	31.64	20240216	0.23	N	051630	500	79 억	34734	N	N	43	N	N
58	20240419	160505	57	100.00	KOSPI	화학	N	N	N	N	N	3565	5	2	0.14	202042790	56791	139.57	3560	3600	3480	4625	2495	3560	3557.66	0.24	-2008	3700	3630	3550	3480	3400	3665	3515	79	1065	500	2490	5	1	15800000	563	-26.02	1.73	12	0.36	-137.00	2061.00	4175	20230612	-14.61	2750	20240216	29.64	3670	-2.86	20240404	2750	29.64	20240216	4175	-14.61	20230612	2750	29.64	20240216	0.23	N	051630	500	79 억	37798	N	N	43	N	N
59	20240419	150510	57	100.00	KOSPI	화학	N	N	N	N	N	3570	10	2	0.28	197303820	55450	136.27	3560	3600	3480	4625	2495	3560	3558.23	0.24	-1781	3700	3630	3550	3480	3400	3665	3515	79	1065	500	2490	5	1	15800000	564	-26.06	1.73	12	0.35	-137.00	2061.00	4175	20230612	-14.49	2750	20240216	29.82	3670	-2.72	20240404	2750	29.82	20240216	4175	-14.49	20230612	2750	29.82	20240216	0.23	N	051630	500	79 억	37798	N	N	0	N	N
60	20240419	140504	57	100.00	KOSPI	화학	N	N	N	N	N	3575	15	2	0.42	195802875	55030	135.24	3560	3600	3480	4625	2495	3560	3558.11	0.24	-1765	3700	3630	3550	3480	3400	3665	3515	79	1065	500	2490	5	1	15800000	565	-26.09	1.73	12	0.35	-137.00	2061.00	4175	20230612	-14.37	2750	20240216	30.00	3670	-2.59	20240404	2750	30.00	20240216	4175	-14.37	20230612	2750	30.00	20240216	0.23	N	051630	500	79 억	37798	N	N	0	N	N
61	20240419	130506	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-35	5	-0.98	181992465	51133	125.66	3560	3600	3480	4625	2495	3560	3559.20	0.24	-1661	3700	3630	3550	3480	3400	3665	3515	79	1065	500	2490	5	1	15800000	557	-25.73	1.71	12	0.32	-137.00	2061.00	4175	20230612	-15.57	2750	20240216	28.18	3670	-3.95	20240404	2750	28.18	20240216	4175	-15.57	20230612	2750	28.18	20240216	0.23	N	051630	500	79 억	37798	N	N	0	N	N
62	20240419	120504	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-20	5	-0.56	179076420	50306	123.63	3560	3600	3480	4625	2495	3560	3559.74	0.24	-1690	3700	3630	3550	3480	3400	3665	3515	79	1065	500	2490	5	1	15800000	559	-25.84	1.72	12	0.32	-137.00	2061.00	4175	20230612	-15.21	2750	20240216	28.73	3670	-3.54	20240404	2750	28.73	20240216	4175	-15.21	20230612	2750	28.73	20240216	0.23	N	051630	500	79 억	37798	N	N	0	N	N
63	20240419	110509	57	100.00	KOSPI	화학	N	N	N	N	N	3595	35	2	0.98	139007490	38957	95.74	3560	3600	3500	4625	2495	3560	3568.23	0.24	-157	3700	3630	3550	3480	3400	3665	3515	79	1065	500	2490	5	1	15800000	568	-26.24	1.74	12	0.25	-137.00	2061.00	4175	20230612	-13.89	2750	20240216	30.73	3670	-2.04	20240404	2750	30.73	20240216	4175	-13.89	20230612	2750	30.73	20240216	0.23	N	051630	500	79 억	37798	N	N	0	N	N
64	20240419	100507	57	100.00	KOSPI	화학	N	N	N	N	N	3560	0	3	0.00	14257875	3996	9.82	3560	3595	3525	4625	2495	3560	3568.04	0.24	-881	3700	3630	3550	3480	3400	3665	3515	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.03	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.23	N	051630	500	79 억	37798	N	N	0	N	N
65	20240419	090504	57	100.00	KOSPI	화학	N	N	N	N	N	3585	25	2	0.70	2622625	734	1.80	3560	3595	3525	4625	2495	3560	3573.06	0.24	-520	3700	3630	3550	3480	3400	3665	3515	79	1065	500	2490	5	1	15800000	566	-26.17	1.74	12	0.00	-137.00	2061.00	4175	20230612	-14.13	2750	20240216	30.36	3670	-2.32	20240404	2750	30.36	20240216	4175	-14.13	20230612	2750	30.36	20240216	0.23	N	051630	500	79 억	37798	N	N	0	N	N
66	20240418	160503	57	100.00	KOSPI	화학	N	N	N	N	N	3560	60	2	1.71	144380055	40690	107.69	3550	3620	3470	4550	2450	3500	3548.29	0.25	-2152	3606	3552	3486	3432	3366	3580	3460	79	1050	500	2450	5	1	15800000	562	-25.99	1.73	12	0.26	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.23	N	051630	500	79 억	39779	N	N	0	N	N
67	20240418	150503	57	100.00	KOSPI	화학	N	N	N	N	N	3540	40	2	1.14	142009095	40024	105.93	3550	3620	3470	4550	2450	3500	3548.10	0.25	-1772	3606	3552	3486	3432	3366	3580	3460	79	1050	500	2450	5	1	15800000	559	-25.84	1.72	12	0.25	-137.00	2061.00	4175	20230612	-15.21	2750	20240216	28.73	3670	-3.54	20240404	2750	28.73	20240216	4175	-15.21	20230612	2750	28.73	20240216	0.23	N	051630	500	79 억	39779	N	N	0	N	N
68	20240418	140507	57	100.00	KOSPI	화학	N	N	N	N	N	3570	70	2	2.00	122399190	34503	91.32	3550	3620	3470	4550	2450	3500	3547.49	0.25	-1870	3606	3552	3486	3432	3366	3580	3460	79	1050	500	2450	5	1	15800000	564	-26.06	1.73	12	0.22	-137.00	2061.00	4175	20230612	-14.49	2750	20240216	29.82	3670	-2.72	20240404	2750	29.82	20240216	4175	-14.49	20230612	2750	29.82	20240216	0.23	N	051630	500	79 억	39779	N	N	0	N	N
69	20240418	130504	57	100.00	KOSPI	화학	N	N	N	N	N	3585	85	2	2.43	117475975	33124	87.67	3550	3620	3470	4550	2450	3500	3546.55	0.25	-1332	3606	3552	3486	3432	3366	3580	3460	79	1050	500	2450	5	1	15800000	566	-26.17	1.74	12	0.21	-137.00	2061.00	4175	20230612	-14.13	2750	20240216	30.36	3670	-2.32	20240404	2750	30.36	20240216	4175	-14.13	20230612	2750	30.36	20240216	0.23	N	051630	500	79 억	39779	N	N	0	N	N
70	20240418	120504	57	100.00	KOSPI	화학	N	N	N	N	N	3555	55	2	1.57	65589165	18626	49.30	3550	3620	3470	4550	2450	3500	3521.38	0.25	270	3606	3552	3486	3432	3366	3580	3460	79	1050	500	2450	5	1	15800000	562	-25.95	1.72	12	0.12	-137.00	2061.00	4175	20230612	-14.85	2750	20240216	29.27	3670	-3.13	20240404	2750	29.27	20240216	4175	-14.85	20230612	2750	29.27	20240216	0.23	N	051630	500	79 억	39779	N	N	0	N	N
71	20240418	110504	57	100.00	KOSPI	화학	N	N	N	N	N	3535	35	2	1.00	61111000	17361	45.95	3550	3620	3470	4550	2450	3500	3520.02	0.25	270	3606	3552	3486	3432	3366	3580	3460	79	1050	500	2450	5	1	15800000	559	-25.80	1.72	12	0.11	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.23	N	051630	500	79 억	39779	N	N	0	N	N
72	20240418	100505	57	100.00	KOSPI	화학	N	N	N	N	N	3500	0	3	0.00	54568195	15508	41.04	3550	3620	3470	4550	2450	3500	3518.71	0.25	364	3606	3552	3486	3432	3366	3580	3460	79	1050	500	2450	5	1	15800000	553	-25.55	1.70	12	0.10	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.23	N	051630	500	79 억	39779	N	N	0	N	N
73	20240418	090503	57	100.00	KOSPI	화학	N	N	N	N	N	3540	40	2	1.14	9741530	2777	7.35	3550	3550	3500	4550	2450	3500	3507.93	0.25	496	3606	3552	3486	3432	3366	3580	3460	79	1050	500	2450	5	1	15800000	559	-25.84	1.72	12	0.02	-137.00	2061.00	4175	20230612	-15.21	2750	20240216	28.73	3670	-3.54	20240404	2750	28.73	20240216	4175	-15.21	20230612	2750	28.73	20240216	0.23	N	051630	500	79 억	39779	N	N	0	N	N
74	20240417	160458	57	100.00	KOSPI	화학	N	N	N	N	N	3500	50	2	1.45	130866965	37783	52.52	3420	3540	3420	4485	2415	3450	3463.65	0.24	2568	3536	3492	3446	3402	3356	3470	3380	79	1035	500	2410	5	1	15800000	553	-25.55	1.70	12	0.24	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.24	N	051630	500	79 억	37241	N	N	0	N	N
75	20240417	150507	57	100.00	KOSPI	화학	N	N	N	N	N	3510	60	2	1.74	113667035	32835	45.64	3420	3540	3420	4485	2415	3450	3461.76	0.24	2429	3536	3492	3446	3402	3356	3470	3380	79	1035	500	2410	5	1	15800000	555	-25.62	1.70	12	0.21	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.24	N	051630	500	79 억	37241	N	N	0	N	N
76	20240417	140503	57	100.00	KOSPI	화학	N	N	N	N	N	3475	25	2	0.72	81724375	23688	32.93	3420	3540	3420	4485	2415	3450	3450.03	0.24	2126	3536	3492	3446	3402	3356	3470	3380	79	1035	500	2410	5	1	15800000	549	-25.36	1.69	12	0.15	-137.00	2061.00	4175	20230612	-16.77	2750	20240216	26.36	3670	-5.31	20240404	2750	26.36	20240216	4175	-16.77	20230612	2750	26.36	20240216	0.24	N	051630	500	79 억	37241	N	N	0	N	N
77	20240417	130506	57	100.00	KOSPI	화학	N	N	N	N	N	3455	5	2	0.14	73448835	21300	29.61	3420	3540	3420	4485	2415	3450	3448.30	0.24	997	3536	3492	3446	3402	3356	3470	3380	79	1035	500	2410	5	1	15800000	546	-25.22	1.68	12	0.13	-137.00	2061.00	4175	20230612	-17.25	2750	20240216	25.64	3670	-5.86	20240404	2750	25.64	20240216	4175	-17.25	20230612	2750	25.64	20240216	0.24	N	051630	500	79 억	37241	N	N	0	N	N
78	20240417	120505	57	100.00	KOSPI	화학	N	N	N	N	N	3465	15	2	0.43	72798010	21111	29.34	3420	3540	3420	4485	2415	3450	3448.34	0.24	1008	3536	3492	3446	3402	3356	3470	3380	79	1035	500	2410	5	1	15800000	547	-25.29	1.68	12	0.13	-137.00	2061.00	4175	20230612	-17.01	2750	20240216	26.00	3670	-5.59	20240404	2750	26.00	20240216	4175	-17.01	20230612	2750	26.00	20240216	0.24	N	051630	500	79 억	37241	N	N	0	N	N
79	20240417	110508	57	100.00	KOSPI	화학	N	N	N	N	N	3475	25	2	0.72	15438090	4469	6.21	3420	3540	3420	4485	2415	3450	3454.48	0.24	732	3536	3492	3446	3402	3356	3470	3380	79	1035	500	2410	5	1	15800000	549	-25.36	1.69	12	0.03	-137.00	2061.00	4175	20230612	-16.77	2750	20240216	26.36	3670	-5.31	20240404	2750	26.36	20240216	4175	-16.77	20230612	2750	26.36	20240216	0.24	N	051630	500	79 억	37241	N	N	0	N	N
80	20240417	100503	57	100.00	KOSPI	화학	N	N	N	N	N	3460	10	2	0.29	7415875	2147	2.98	3420	3540	3420	4485	2415	3450	3454.06	0.24	719	3536	3492	3446	3402	3356	3470	3380	79	1035	500	2410	5	1	15800000	547	-25.26	1.68	12	0.01	-137.00	2061.00	4175	20230612	-17.13	2750	20240216	25.82	3670	-5.72	20240404	2750	25.82	20240216	4175	-17.13	20230612	2750	25.82	20240216	0.24	N	051630	500	79 억	37241	N	N	0	N	N
81	20240417	090501	57	100.00	KOSPI	화학	N	N	N	N	N	3525	75	2	2.17	557800	163	0.23	3420	3540	3420	4485	2415	3450	3422.09	0.24	-1	3536	3492	3446	3402	3356	3470	3380	79	1035	500	2410	5	1	15800000	557	-25.73	1.71	12	0.00	-137.00	2061.00	4175	20230612	-15.57	2750	20240216	28.18	3670	-3.95	20240404	2750	28.18	20240216	4175	-15.57	20230612	2750	28.18	20240216	0.24	N	051630	500	79 억	37241	N	N	0	N	N
82	20240416	160505	57	100.00	KOSPI	화학	N	N	N	N	N	3450	-15	5	-0.43	247575420	71944	120.41	3455	3490	3400	4500	2430	3465	3441.22	0.23	-188	3598	3531	3403	3336	3208	3565	3370	79	1035	500	2420	5	1	15800000	545	-25.18	1.67	12	0.46	-137.00	2061.00	4175	20230612	-17.37	2750	20240216	25.45	3670	-5.99	20240404	2750	25.45	20240216	4175	-17.37	20230612	2750	25.45	20240216	0.24	N	051630	500	79 억	35908	N	N	0	N	N
83	20240416	150502	57	100.00	KOSPI	화학	N	N	N	N	N	3450	-15	5	-0.43	239618520	69633	116.54	3455	3490	3400	4500	2430	3465	3441.16	0.23	-187	3598	3531	3403	3336	3208	3565	3370	79	1035	500	2420	5	1	15800000	545	-25.18	1.67	12	0.44	-137.00	2061.00	4175	20230612	-17.37	2750	20240216	25.45	3670	-5.99	20240404	2750	25.45	20240216	4175	-17.37	20230612	2750	25.45	20240216	0.24	N	051630	500	79 억	35908	N	N	0	N	N
84	20240416	140501	57	100.00	KOSPI	화학	N	N	N	N	N	3440	-25	5	-0.72	172945285	50240	84.08	3455	3490	3400	4500	2430	3465	3442.38	0.23	-69	3598	3531	3403	3336	3208	3565	3370	79	1035	500	2420	5	1	15800000	544	-25.11	1.67	12	0.32	-137.00	2061.00	4175	20230612	-17.60	2750	20240216	25.09	3670	-6.27	20240404	2750	25.09	20240216	4175	-17.60	20230612	2750	25.09	20240216	0.24	N	051630	500	79 억	35908	N	N	0	N	N
85	20240416	130503	57	100.00	KOSPI	화학	N	N	N	N	N	3425	-40	5	-1.15	134013625	38885	65.08	3455	3490	3400	4500	2430	3465	3446.41	0.23	-262	3598	3531	3403	3336	3208	3565	3370	79	1035	500	2420	5	1	15800000	541	-25.00	1.66	12	0.25	-137.00	2061.00	4175	20230612	-17.96	2750	20240216	24.55	3670	-6.68	20240404	2750	24.55	20240216	4175	-17.96	20230612	2750	24.55	20240216	0.24	N	051630	500	79 억	35908	N	N	0	N	N
86	20240416	120505	57	100.00	KOSPI	화학	N	N	N	N	N	3455	-10	5	-0.29	98189420	28444	47.61	3455	3490	3400	4500	2430	3465	3452.03	0.23	-549	3598	3531	3403	3336	3208	3565	3370	79	1035	500	2420	5	1	15800000	546	-25.22	1.68	12	0.18	-137.00	2061.00	4175	20230612	-17.25	2750	20240216	25.64	3670	-5.86	20240404	2750	25.64	20240216	4175	-17.25	20230612	2750	25.64	20240216	0.24	N	051630	500	79 억	35908	N	N	0	N	N
87	20240416	110503	57	100.00	KOSPI	화학	N	N	N	N	N	3450	-15	5	-0.43	73789155	21372	35.77	3455	3490	3400	4500	2430	3465	3452.61	0.23	-291	3598	3531	3403	3336	3208	3565	3370	79	1035	500	2420	5	1	15800000	545	-25.18	1.67	12	0.14	-137.00	2061.00	4175	20230612	-17.37	2750	20240216	25.45	3670	-5.99	20240404	2750	25.45	20240216	4175	-17.37	20230612	2750	25.45	20240216	0.24	N	051630	500	79 억	35908	N	N	0	N	N
88	20240416	100456	57	100.00	KOSPI	화학	N	N	N	N	N	3470	5	2	0.14	36586300	10605	17.75	3455	3490	3400	4500	2430	3465	3449.91	0.23	835	3598	3531	3403	3336	3208	3565	3370	79	1035	500	2420	5	1	15800000	548	-25.33	1.68	12	0.07	-137.00	2061.00	4175	20230612	-16.89	2750	20240216	26.18	3670	-5.45	20240404	2750	26.18	20240216	4175	-16.89	20230612	2750	26.18	20240216	0.24	N	051630	500	79 억	35908	N	N	0	N	N
89	20240416	090457	57	100.00	KOSPI	화학	N	N	N	N	N	3430	-35	5	-1.01	12040450	3518	5.89	3455	3455	3400	4500	2430	3465	3422.53	0.23	765	3598	3531	3403	3336	3208	3565	3370	79	1035	500	2420	5	1	15800000	542	-25.04	1.66	12	0.02	-137.00	2061.00	4175	20230612	-17.84	2750	20240216	24.73	3670	-6.54	20240404	2750	24.73	20240216	4175	-17.84	20230612	2750	24.73	20240216	0.24	N	051630	500	79 억	35908	N	N	0	N	N
90	20240415	160456	57	100.00	KOSPI	화학	N	N	N	N	N	3465	100	2	2.97	202061150	59750	71.80	3365	3470	3275	4370	2360	3365	3381.78	0.24	-1179	3491	3427	3341	3277	3191	3385	3235	79	1005	500	2350	5	1	15800000	547	-25.29	1.68	12	0.38	-137.00	2061.00	4175	20230612	-17.01	2750	20240216	26.00	3670	-5.59	20240404	2750	26.00	20240216	4175	-17.01	20230612	2750	26.00	20240216	0.24	N	051630	500	79 억	37610	N	N	1	N	N
91	20240415	150500	57	100.00	KOSPI	화학	N	N	N	N	N	3470	105	2	3.12	194883625	57676	69.31	3365	3470	3275	4370	2360	3365	3378.94	0.24	-1309	3491	3427	3341	3277	3191	3385	3235	79	1005	500	2350	5	1	15800000	548	-25.33	1.68	12	0.37	-137.00	2061.00	4175	20230612	-16.89	2750	20240216	26.18	3670	-5.45	20240404	2750	26.18	20240216	4175	-16.89	20230612	2750	26.18	20240216	0.24	N	051630	500	79 억	37610	N	N	1	N	N
92	20240415	140454	57	100.00	KOSPI	화학	N	N	N	N	N	3445	80	2	2.38	180001915	53370	64.14	3365	3450	3275	4370	2360	3365	3372.72	0.24	-1637	3491	3427	3341	3277	3191	3385	3235	79	1005	500	2350	5	1	15800000	544	-25.15	1.67	12	0.34	-137.00	2061.00	4175	20230612	-17.49	2750	20240216	25.27	3670	-6.13	20240404	2750	25.27	20240216	4175	-17.49	20230612	2750	25.27	20240216	0.24	N	051630	500	79 억	37610	N	N	1	N	N
93	20240415	130451	57	100.00	KOSPI	화학	N	N	N	N	N	3410	45	2	1.34	148451440	44166	53.07	3365	3430	3275	4370	2360	3365	3361.22	0.24	132	3491	3427	3341	3277	3191	3385	3235	79	1005	500	2350	5	1	15800000	539	-24.89	1.65	12	0.28	-137.00	2061.00	4175	20230612	-18.32	2750	20240216	24.00	3670	-7.08	20240404	2750	24.00	20240216	4175	-18.32	20230612	2750	24.00	20240216	0.24	N	051630	500	79 억	37610	N	N	1	N	N
94	20240415	120458	57	100.00	KOSPI	화학	N	N	N	N	N	3405	40	2	1.19	126531810	37712	45.32	3365	3430	3275	4370	2360	3365	3355.21	0.24	-835	3491	3427	3341	3277	3191	3385	3235	79	1005	500	2350	5	1	15800000	538	-24.85	1.65	12	0.24	-137.00	2061.00	4175	20230612	-18.44	2750	20240216	23.82	3670	-7.22	20240404	2750	23.82	20240216	4175	-18.44	20230612	2750	23.82	20240216	0.24	N	051630	500	79 억	37610	N	N	1	N	N
95	20240415	110457	57	100.00	KOSPI	화학	N	N	N	N	N	3405	40	2	1.19	123656135	36866	44.30	3365	3430	3275	4370	2360	3365	3354.21	0.24	-1103	3491	3427	3341	3277	3191	3385	3235	79	1005	500	2350	5	1	15800000	538	-24.85	1.65	12	0.23	-137.00	2061.00	4175	20230612	-18.44	2750	20240216	23.82	3670	-7.22	20240404	2750	23.82	20240216	4175	-18.44	20230612	2750	23.82	20240216	0.24	N	051630	500	79 억	37610	N	N	1	N	N
96	20240415	100456	57	100.00	KOSPI	화학	N	N	N	N	N	3330	-35	5	-1.04	82888040	24852	29.86	3365	3365	3275	4370	2360	3365	3335.27	0.24	2647	3491	3427	3341	3277	3191	3385	3235	79	1005	500	2350	5	1	15800000	526	-24.31	1.62	12	0.16	-137.00	2061.00	4175	20230612	-20.24	2750	20240216	21.09	3670	-9.26	20240404	2750	21.09	20240216	4175	-20.24	20230612	2750	21.09	20240216	0.24	N	051630	500	79 억	37610	N	N	1	N	N
97	20240415	090458	57	100.00	KOSPI	화학	N	N	N	N	N	3320	-45	5	-1.34	3431110	1022	1.23	3365	3365	3320	4370	2360	3365	3357.25	0.24	-305	3491	3427	3341	3277	3191	3385	3235	79	1005	500	2350	5	1	15800000	525	-24.23	1.61	12	0.01	-137.00	2061.00	4175	20230612	-20.48	2750	20240216	20.73	3670	-9.54	20240404	2750	20.73	20240216	4175	-20.48	20230612	2750	20.73	20240216	0.24	N	051630	500	79 억	37610	N	N	1	N	N
98	20240412	160455	57	100.00	KOSPI	화학	N	N	N	N	N	3365	-5	5	-0.15	275739530	83215	45.42	3370	3405	3255	4380	2360	3370	3313.58	0.27	-7043	3793	3581	3453	3241	3113	3517	3177	79	1010	500	2350	5	1	15800000	532	-24.56	1.63	12	0.53	-137.00	2061.00	4175	20230612	-19.40	2750	20240216	22.36	3670	-8.31	20240404	2750	22.36	20240216	4175	-19.40	20230612	2750	22.36	20240216	0.22	N	051630	500	79 억	43286	N	N	1	N	N
99	20240412	150456	57	100.00	KOSPI	화학	N	N	N	N	N	3370	0	3	0.00	274362060	82805	45.20	3370	3405	3255	4380	2360	3370	3313.35	0.27	-6941	3793	3581	3453	3241	3113	3517	3177	79	1010	500	2350	5	1	15800000	532	-24.60	1.64	12	0.52	-137.00	2061.00	4175	20230612	-19.28	2750	20240216	22.55	3670	-8.17	20240404	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.22	N	051630	500	79 억	43286	N	N	1	N	N
100	20240412	140455	57	100.00	KOSPI	화학	N	N	N	N	N	3370	0	3	0.00	250746705	75796	41.37	3370	3405	3255	4380	2360	3370	3308.18	0.27	-6944	3793	3581	3453	3241	3113	3517	3177	79	1010	500	2350	5	1	15800000	532	-24.60	1.64	12	0.48	-137.00	2061.00	4175	20230612	-19.28	2750	20240216	22.55	3670	-8.17	20240404	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.22	N	051630	500	79 억	43286	N	N	1	N	N
101	20240412	130451	57	100.00	KOSPI	화학	N	N	N	N	N	3350	-20	5	-0.59	180784425	54719	29.87	3370	3405	3255	4380	2360	3370	3303.87	0.27	-6112	3793	3581	3453	3241	3113	3517	3177	79	1010	500	2350	5	1	15800000	529	-24.45	1.63	12	0.35	-137.00	2061.00	4175	20230612	-19.76	2750	20240216	21.82	3670	-8.72	20240404	2750	21.82	20240216	4175	-19.76	20230612	2750	21.82	20240216	0.22	N	051630	500	79 억	43286	N	N	1	N	N
102	20240412	120455	57	100.00	KOSPI	화학	N	N	N	N	N	3315	-55	5	-1.63	134531100	40846	22.29	3370	3405	3255	4380	2360	3370	3293.62	0.27	-2037	3793	3581	3453	3241	3113	3517	3177	79	1010	500	2350	5	1	15800000	524	-24.20	1.61	12	0.26	-137.00	2061.00	4175	20230612	-20.60	2750	20240216	20.55	3670	-9.67	20240404	2750	20.55	20240216	4175	-20.60	20230612	2750	20.55	20240216	0.22	N	051630	500	79 억	43286	N	N	1	N	N
103	20240412	110451	57	100.00	KOSPI	화학	N	N	N	N	N	3370	0	3	0.00	126588800	38469	21.00	3370	3405	3255	4380	2360	3370	3290.67	0.27	-889	3793	3581	3453	3241	3113	3517	3177	79	1010	500	2350	5	1	15800000	532	-24.60	1.64	12	0.24	-137.00	2061.00	4175	20230612	-19.28	2750	20240216	22.55	3670	-8.17	20240404	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.22	N	051630	500	79 억	43286	N	N	1	N	N
104	20240412	100452	57	100.00	KOSPI	화학	N	N	N	N	N	3370	0	3	0.00	113816575	34667	18.92	3370	3405	3255	4380	2360	3370	3283.14	0.27	803	3793	3581	3453	3241	3113	3517	3177	79	1010	500	2350	5	1	15800000	532	-24.60	1.64	12	0.22	-137.00	2061.00	4175	20230612	-19.28	2750	20240216	22.55	3670	-8.17	20240404	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.22	N	051630	500	79 억	43286	N	N	1	N	N
105	20240412	090452	57	100.00	KOSPI	화학	N	N	N	N	N	3370	0	3	0.00	8051095	2389	1.30	3370	3405	3365	4380	2360	3370	3370.07	0.27	-44	3793	3581	3453	3241	3113	3517	3177	79	1010	500	2350	5	1	15800000	532	-24.60	1.64	12	0.02	-137.00	2061.00	4175	20230612	-19.28	2750	20240216	22.55	3670	-8.17	20240404	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.22	N	051630	500	79 억	43286	N	N	1	N	N
106	20240411	160449	57	100.00	KOSPI	화학	N	N	N	N	N	3370	-245	5	-6.78	629798715	183209	220.33	3650	3665	3325	4695	2535	3615	3436.06	0.35	-15287	3728	3671	3568	3511	3408	3700	3540	79	1080	500	2530	5	1	15800000	532	-24.60	1.64	12	1.16	-137.00	2061.00	4175	20230612	-19.28	2750	20240216	22.55	3670	-8.17	20240404	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.22	N	051630	500	79 억	55122	N	N	1	N	N
107	20240411	150455	57	100.00	KOSPI	화학	N	N	N	N	N	3370	-245	5	-6.78	586581800	170343	204.86	3650	3665	3325	4695	2535	3615	3441.93	0.35	-13394	3728	3671	3568	3511	3408	3700	3540	79	1080	500	2530	5	1	15800000	532	-24.60	1.64	12	1.08	-137.00	2061.00	4175	20230612	-19.28	2750	20240216	22.55	3670	-8.17	20240404	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.22	N	051630	500	79 억	55122	N	N	62	N	N
108	20240411	140453	57	100.00	KOSPI	화학	N	N	N	N	N	3395	-220	5	-6.09	572496700	166162	199.83	3650	3665	3325	4695	2535	3615	3443.79	0.35	-10970	3728	3671	3568	3511	3408	3700	3540	79	1080	500	2530	5	1	15800000	536	-24.78	1.65	12	1.05	-137.00	2061.00	4175	20230612	-18.68	2750	20240216	23.45	3670	-7.49	20240404	2750	23.45	20240216	4175	-18.68	20230612	2750	23.45	20240216	0.22	N	051630	500	79 억	55122	N	N	62	N	N
109	20240411	130446	57	100.00	KOSPI	화학	N	N	N	N	N	3405	-210	5	-5.81	565495785	164112	197.36	3650	3665	3325	4695	2535	3615	3444.15	0.35	-10634	3728	3671	3568	3511	3408	3700	3540	79	1080	500	2530	5	1	15800000	538	-24.85	1.65	12	1.04	-137.00	2061.00	4175	20230612	-18.44	2750	20240216	23.82	3670	-7.22	20240404	2750	23.82	20240216	4175	-18.44	20230612	2750	23.82	20240216	0.22	N	051630	500	79 억	55122	N	N	62	N	N
110	20240411	120452	57	100.00	KOSPI	화학	N	N	N	N	N	3375	-240	5	-6.64	544632550	157909	189.90	3650	3665	3325	4695	2535	3615	3447.35	0.35	-11793	3728	3671	3568	3511	3408	3700	3540	79	1080	500	2530	5	1	15800000	533	-24.64	1.64	12	1.00	-137.00	2061.00	4175	20230612	-19.16	2750	20240216	22.73	3670	-8.04	20240404	2750	22.73	20240216	4175	-19.16	20230612	2750	22.73	20240216	0.22	N	051630	500	79 억	55122	N	N	62	N	N
111	20240411	110449	57	100.00	KOSPI	화학	N	N	N	N	N	3420	-195	5	-5.39	471211390	136202	163.80	3650	3665	3325	4695	2535	3615	3457.83	0.35	-11657	3728	3671	3568	3511	3408	3700	3540	79	1080	500	2530	5	1	15800000	540	-24.96	1.66	12	0.86	-137.00	2061.00	4175	20230612	-18.08	2750	20240216	24.36	3670	-6.81	20240404	2750	24.36	20240216	4175	-18.08	20230612	2750	24.36	20240216	0.22	N	051630	500	79 억	55122	N	N	62	N	N
112	20240411	100454	57	100.00	KOSPI	화학	N	N	N	N	N	3455	-160	5	-4.43	332377355	96191	115.68	3650	3665	3325	4695	2535	3615	3452.73	0.35	-11332	3728	3671	3568	3511	3408	3700	3540	79	1080	500	2530	5	1	15800000	546	-25.22	1.68	12	0.61	-137.00	2061.00	4175	20230612	-17.25	2750	20240216	25.64	3670	-5.86	20240404	2750	25.64	20240216	4175	-17.25	20230612	2750	25.64	20240216	0.22	N	051630	500	79 억	55122	N	N	62	N	N
113	20240411	090451	57	100.00	KOSPI	화학	N	N	N	N	N	3415	-200	5	-5.53	89497680	25033	30.11	3650	3665	3415	4695	2535	3615	3572.51	0.35	-1227	3728	3671	3568	3511	3408	3700	3540	79	1080	500	2530	5	1	15800000	540	-24.93	1.66	12	0.16	-137.00	2061.00	4175	20230612	-18.20	2750	20240216	24.18	3670	-6.95	20240404	2750	24.18	20240216	4175	-18.20	20230612	2750	24.18	20240216	0.22	N	051630	500	79 억	55122	N	N	62	N	N
114	20240409	160444	57	100.00	KOSPI	화학	N	N	N	N	N	3615	105	2	2.99	293962900	82890	147.87	3500	3625	3465	4560	2460	3510	3546.07	0.36	-4273	3636	3572	3476	3412	3316	3605	3445	79	1050	500	2450	5	1	15800000	571	-26.39	1.75	12	0.52	-137.00	2061.00	4175	20230612	-13.41	2750	20240216	31.45	3670	-1.50	20240404	2750	31.45	20240216	4175	-13.41	20230612	2750	31.45	20240216	0.23	N	051630	500	79 억	56793	N	N	62	N	N
115	20240409	150446	57	100.00	KOSPI	화학	N	N	N	N	N	3545	35	2	1.00	265477100	74886	133.59	3500	3625	3465	4560	2460	3510	3545.08	0.36	-3167	3636	3572	3476	3412	3316	3605	3445	79	1050	500	2450	5	1	15800000	560	-25.88	1.72	12	0.47	-137.00	2061.00	4175	20230612	-15.09	2750	20240216	28.91	3670	-3.41	20240404	2750	28.91	20240216	4175	-15.09	20230612	2750	28.91	20240216	0.23	N	051630	500	79 억	56793	N	N	0	N	N
116	20240409	140449	57	100.00	KOSPI	화학	N	N	N	N	N	3605	95	2	2.71	217904195	61588	109.87	3500	3625	3465	4560	2460	3510	3538.10	0.36	-1629	3636	3572	3476	3412	3316	3605	3445	79	1050	500	2450	5	1	15800000	570	-26.31	1.75	12	0.39	-137.00	2061.00	4175	20230612	-13.65	2750	20240216	31.09	3670	-1.77	20240404	2750	31.09	20240216	4175	-13.65	20230612	2750	31.09	20240216	0.23	N	051630	500	79 억	56793	N	N	0	N	N
117	20240409	130444	57	100.00	KOSPI	화학	N	N	N	N	N	3545	35	2	1.00	146415240	41769	74.51	3500	3575	3465	4560	2460	3510	3505.36	0.36	1899	3636	3572	3476	3412	3316	3605	3445	79	1050	500	2450	5	1	15800000	560	-25.88	1.72	12	0.26	-137.00	2061.00	4175	20230612	-15.09	2750	20240216	28.91	3670	-3.41	20240404	2750	28.91	20240216	4175	-15.09	20230612	2750	28.91	20240216	0.23	N	051630	500	79 억	56793	N	N	0	N	N
118	20240409	120447	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-35	5	-1.00	97440970	27781	49.56	3500	3540	3465	4560	2460	3510	3507.47	0.36	-1817	3636	3572	3476	3412	3316	3605	3445	79	1050	500	2450	5	1	15800000	549	-25.36	1.69	12	0.18	-137.00	2061.00	4175	20230612	-16.77	2750	20240216	26.36	3670	-5.31	20240404	2750	26.36	20240216	4175	-16.77	20230612	2750	26.36	20240216	0.23	N	051630	500	79 억	56793	N	N	0	N	N
119	20240409	110445	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-35	5	-1.00	91614695	26104	46.57	3500	3540	3465	4560	2460	3510	3509.60	0.36	-1370	3636	3572	3476	3412	3316	3605	3445	79	1050	500	2450	5	1	15800000	549	-25.36	1.69	12	0.17	-137.00	2061.00	4175	20230612	-16.77	2750	20240216	26.36	3670	-5.31	20240404	2750	26.36	20240216	4175	-16.77	20230612	2750	26.36	20240216	0.23	N	051630	500	79 억	56793	N	N	0	N	N
120	20240409	100443	57	100.00	KOSPI	화학	N	N	N	N	N	3540	30	2	0.85	70718850	20182	36.00	3500	3540	3465	4560	2460	3510	3504.06	0.36	-1014	3636	3572	3476	3412	3316	3605	3445	79	1050	500	2450	5	1	15800000	559	-25.84	1.72	12	0.13	-137.00	2061.00	4175	20230612	-15.21	2750	20240216	28.73	3670	-3.54	20240404	2750	28.73	20240216	4175	-15.21	20230612	2750	28.73	20240216	0.23	N	051630	500	79 억	56793	N	N	0	N	N
121	20240409	090451	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-10	5	-0.28	1108775	318	0.57	3500	3500	3465	4560	2460	3510	3486.71	0.36	86	3636	3572	3476	3412	3316	3605	3445	79	1050	500	2450	5	1	15800000	553	-25.55	1.70	12	0.00	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.23	N	051630	500	79 억	56793	N	N	0	N	N
122	20240408	160439	57	100.00	KOSPI	화학	N	N	N	N	N	3510	25	2	0.72	192918250	56056	86.88	3475	3540	3380	4530	2440	3485	3441.53	0.34	6555	3671	3577	3481	3387	3291	3625	3435	79	1045	500	2430	5	1	15800000	555	-25.62	1.70	12	0.35	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.23	N	051630	500	79 억	53917	N	N	109	N	N
123	20240408	150446	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-5	5	-0.14	185888325	54053	83.77	3475	3540	3380	4530	2440	3485	3439.00	0.34	6236	3671	3577	3481	3387	3291	3625	3435	79	1045	500	2430	5	1	15800000	550	-25.40	1.69	12	0.34	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.23	N	051630	500	79 억	53917	N	N	109	N	N
124	20240408	140447	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-5	5	-0.14	154836480	45164	70.00	3475	3540	3380	4530	2440	3485	3428.32	0.34	5923	3671	3577	3481	3387	3291	3625	3435	79	1045	500	2430	5	1	15800000	550	-25.40	1.69	12	0.29	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.23	N	051630	500	79 억	53917	N	N	109	N	N
125	20240408	130444	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-15	5	-0.43	148324865	43284	67.08	3475	3540	3380	4530	2440	3485	3426.78	0.34	4908	3671	3577	3481	3387	3291	3625	3435	79	1045	500	2430	5	1	15800000	548	-25.33	1.68	12	0.27	-137.00	2061.00	4175	20230612	-16.89	2750	20240216	26.18	3670	-5.45	20240404	2750	26.18	20240216	4175	-16.89	20230612	2750	26.18	20240216	0.23	N	051630	500	79 억	53917	N	N	109	N	N
126	20240408	120447	57	100.00	KOSPI	화학	N	N	N	N	N	3415	-70	5	-2.01	120468990	35133	54.45	3475	3540	3380	4530	2440	3485	3428.94	0.34	3265	3671	3577	3481	3387	3291	3625	3435	79	1045	500	2430	5	1	15800000	540	-24.93	1.66	12	0.22	-137.00	2061.00	4175	20230612	-18.20	2750	20240216	24.18	3670	-6.95	20240404	2750	24.18	20240216	4175	-18.20	20230612	2750	24.18	20240216	0.23	N	051630	500	79 억	53917	N	N	109	N	N
127	20240408	110448	57	100.00	KOSPI	화학	N	N	N	N	N	3385	-100	5	-2.87	91837740	26689	41.36	3475	3540	3380	4530	2440	3485	3441.03	0.34	3330	3671	3577	3481	3387	3291	3625	3435	79	1045	500	2430	5	1	15800000	535	-24.71	1.64	12	0.17	-137.00	2061.00	4175	20230612	-18.92	2750	20240216	23.09	3670	-7.77	20240404	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.23	N	051630	500	79 억	53917	N	N	109	N	N
128	20240408	100442	57	100.00	KOSPI	화학	N	N	N	N	N	3425	-60	5	-1.72	72032070	20867	32.34	3475	3540	3415	4530	2440	3485	3451.96	0.34	3135	3671	3577	3481	3387	3291	3625	3435	79	1045	500	2430	5	1	15800000	541	-25.00	1.66	12	0.13	-137.00	2061.00	4175	20230612	-17.96	2750	20240216	24.55	3670	-6.68	20240404	2750	24.55	20240216	4175	-17.96	20230612	2750	24.55	20240216	0.23	N	051630	500	79 억	53917	N	N	109	N	N
129	20240408	090446	57	100.00	KOSPI	화학	N	N	N	N	N	3510	25	2	0.72	3710150	1061	1.64	3475	3540	3475	4530	2440	3485	3496.84	0.34	-371	3671	3577	3481	3387	3291	3625	3435	79	1045	500	2430	5	1	15800000	555	-25.62	1.70	12	0.01	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.23	N	051630	500	79 억	53917	N	N	109	N	N
130	20240405	160446	57	100.00	KOSPI	화학	N	N	N	N	N	3485	35	2	1.01	223134510	64469	29.33	3440	3575	3385	4485	2415	3450	3461.09	0.37	-5403	3800	3625	3495	3320	3190	3712	3407	79	1035	500	2410	5	1	15800000	551	-25.44	1.69	12	0.41	-137.00	2061.00	4175	20230612	-16.53	2750	20240216	26.73	3670	-5.04	20240404	2750	26.73	20240216	4175	-16.53	20230612	2750	26.73	20240216	0.24	N	051630	500	79 억	58112	N	N	109	N	N
131	20240405	150443	57	100.00	KOSPI	화학	N	N	N	N	N	3485	35	2	1.01	208606115	60303	27.43	3440	3575	3385	4485	2415	3450	3459.30	0.37	-6414	3800	3625	3495	3320	3190	3712	3407	79	1035	500	2410	5	1	15800000	551	-25.44	1.69	12	0.38	-137.00	2061.00	4175	20230612	-16.53	2750	20240216	26.73	3670	-5.04	20240404	2750	26.73	20240216	4175	-16.53	20230612	2750	26.73	20240216	0.24	N	051630	500	79 억	58112	N	N	3	N	N
132	20240405	140441	57	100.00	KOSPI	화학	N	N	N	N	N	3480	30	2	0.87	191541705	55401	25.20	3440	3575	3385	4485	2415	3450	3457.37	0.37	-5949	3800	3625	3495	3320	3190	3712	3407	79	1035	500	2410	5	1	15800000	550	-25.40	1.69	12	0.35	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.24	N	051630	500	79 억	58112	N	N	3	N	N
133	20240405	130441	57	100.00	KOSPI	화학	N	N	N	N	N	3490	40	2	1.16	170089890	49204	22.38	3440	3575	3385	4485	2415	3450	3456.83	0.37	-5394	3800	3625	3495	3320	3190	3712	3407	79	1035	500	2410	5	1	15800000	551	-25.47	1.69	12	0.31	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.24	N	051630	500	79 억	58112	N	N	3	N	N
134	20240405	120442	57	100.00	KOSPI	화학	N	N	N	N	N	3510	60	2	1.74	161063515	46609	21.20	3440	3575	3385	4485	2415	3450	3455.63	0.37	-5391	3800	3625	3495	3320	3190	3712	3407	79	1035	500	2410	5	1	15800000	555	-25.62	1.70	12	0.29	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.24	N	051630	500	79 억	58112	N	N	3	N	N
135	20240405	110444	57	100.00	KOSPI	화학	N	N	N	N	N	3480	30	2	0.87	117288410	34085	15.51	3440	3500	3385	4485	2415	3450	3441.06	0.37	-3627	3800	3625	3495	3320	3190	3712	3407	79	1035	500	2410	5	1	15800000	550	-25.40	1.69	12	0.22	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.24	N	051630	500	79 억	58112	N	N	3	N	N
136	20240405	100409	57	100.00	KOSPI	화학	N	N	N	N	N	3470	20	2	0.58	105235460	30614	13.93	3440	3470	3385	4485	2415	3450	3437.49	0.37	-1508	3800	3625	3495	3320	3190	3712	3407	79	1035	500	2410	5	1	15800000	548	-25.33	1.68	12	0.19	-137.00	2061.00	4175	20230612	-16.89	2750	20240216	26.18	3670	-5.45	20240404	2750	26.18	20240216	4175	-16.89	20230612	2750	26.18	20240216	0.24	N	051630	500	79 억	58112	N	N	3	N	N
137	20240405	090439	57	100.00	KOSPI	화학	N	N	N	N	N	3430	-20	5	-0.58	3607000	1048	0.48	3440	3445	3430	4485	2415	3450	3441.79	0.37	-260	3800	3625	3495	3320	3190	3712	3407	79	1035	500	2410	5	1	15800000	542	-25.04	1.66	12	0.01	-137.00	2061.00	4175	20230612	-17.84	2750	20240216	24.73	3670	-6.54	20240404	2750	24.73	20240216	4175	-17.84	20230612	2750	24.73	20240216	0.24	N	051630	500	79 억	58112	N	N	3	N	N
138	20240404	160438	57	100.00	KOSPI	화학	N	N	N	N	N	3450	45	2	1.32	779682655	219830	757.41	3405	3670	3365	4425	2385	3405	3546.75	0.38	-471	3485	3445	3405	3365	3325	3465	3385	79	1020	500	2380	5	1	15800000	545	-25.18	1.67	12	1.39	-137.00	2061.00	4175	20230612	-17.37	2750	20240216	25.45	3670	-5.99	20240404	2750	25.45	20240216	4175	-17.37	20230612	2750	25.45	20240216	0.24	N	051630	500	79 억	60215	N	N	3	N	N
139	20240404	150437	57	100.00	KOSPI	화학	N	N	N	N	N	3465	60	2	1.76	776349075	218863	754.08	3405	3670	3365	4425	2385	3405	3547.19	0.38	-655	3485	3445	3405	3365	3325	3465	3385	79	1020	500	2380	5	1	15800000	547	-25.29	1.68	12	1.39	-137.00	2061.00	4175	20230612	-17.01	2750	20240216	26.00	3670	-5.59	20240404	2750	26.00	20240216	4175	-17.01	20230612	2750	26.00	20240216	0.24	N	051630	500	79 억	60215	N	N	6	N	N
140	20240404	140437	57	100.00	KOSPI	화학	N	N	N	N	N	3490	85	2	2.50	672057600	188691	650.12	3405	3670	3365	4425	2385	3405	3561.68	0.38	1173	3485	3445	3405	3365	3325	3465	3385	79	1020	500	2380	5	1	15800000	551	-25.47	1.69	12	1.19	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.24	N	051630	500	79 억	60215	N	N	6	N	N
141	20240404	130434	57	100.00	KOSPI	화학	N	N	N	N	N	3515	110	2	3.23	668209385	187591	646.33	3405	3670	3365	4425	2385	3405	3562.05	0.38	786	3485	3445	3405	3365	3325	3465	3385	79	1020	500	2380	5	1	15800000	555	-25.66	1.71	12	1.19	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.24	N	051630	500	79 억	60215	N	N	6	N	N
142	20240404	120435	57	100.00	KOSPI	화학	N	N	N	N	N	3505	100	2	2.94	632361625	177374	611.13	3405	3670	3365	4425	2385	3405	3565.13	0.38	741	3485	3445	3405	3365	3325	3465	3385	79	1020	500	2380	5	1	15800000	554	-25.58	1.70	12	1.12	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.24	N	051630	500	79 억	60215	N	N	6	N	N
143	20240404	110436	57	100.00	KOSPI	화학	N	N	N	N	N	3600	195	2	5.73	566077340	158627	546.54	3405	3670	3365	4425	2385	3405	3568.61	0.38	1795	3485	3445	3405	3365	3325	3465	3385	79	1020	500	2380	5	1	15800000	569	-26.28	1.75	12	1.00	-137.00	2061.00	4175	20230612	-13.77	2750	20240216	30.91	3670	-1.91	20240404	2750	30.91	20240216	4175	-13.77	20230612	2750	30.91	20240216	0.24	N	051630	500	79 억	60215	N	N	6	N	N
144	20240404	100436	57	100.00	KOSPI	화학	N	N	N	N	N	3540	135	2	3.96	370633575	103797	357.62	3405	3670	3365	4425	2385	3405	3570.75	0.38	3998	3485	3445	3405	3365	3325	3465	3385	79	1020	500	2380	5	1	15800000	559	-25.84	1.72	12	0.66	-137.00	2061.00	4175	20230612	-15.21	2750	20240216	28.73	3670	-3.54	20240404	2750	28.73	20240216	4175	-15.21	20230612	2750	28.73	20240216	0.24	N	051630	500	79 억	60215	N	N	6	N	N
145	20240404	090436	57	100.00	KOSPI	화학	N	N	N	N	N	3465	60	2	1.76	5461420	1606	5.53	3405	3500	3365	4425	2385	3405	3400.64	0.38	467	3485	3445	3405	3365	3325	3465	3385	79	1020	500	2380	5	1	15800000	547	-25.29	1.68	12	0.01	-137.00	2061.00	4175	20230612	-17.01	2750	20240216	26.00	3500	-1.00	20240404	2750	26.00	20240216	4175	-17.01	20230612	2750	26.00	20240216	0.24	N	051630	500	79 억	60215	N	N	6	N	N
146	20240403	160437	57	100.00	KOSPI	화학	N	N	N	N	N	3405	25	2	0.74	98475845	29024	72.90	3380	3445	3365	4390	2370	3380	3392.91	0.41	-1262	3513	3446	3373	3306	3233	3410	3270	79	1010	500	2360	5	1	15800000	538	-24.85	1.65	12	0.18	-137.00	2061.00	4175	20230612	-18.44	2720	20230329	25.18	3450	-1.30	20240329	2750	23.82	20240216	4175	-18.44	20230612	2750	23.82	20240216	0.24	N	051630	500	79 억	65213	N	N	6	N	N
147	20240403	150434	57	100.00	KOSPI	화학	N	N	N	N	N	3380	0	3	0.00	96096510	28322	71.13	3380	3445	3365	4390	2370	3380	3393.00	0.41	-1262	3513	3446	3373	3306	3233	3410	3270	79	1010	500	2360	5	1	15800000	534	-24.67	1.64	12	0.18	-137.00	2061.00	4175	20230612	-19.04	2720	20230329	24.26	3450	-2.03	20240329	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.24	N	051630	500	79 억	65213	N	N	27	N	N
148	20240403	140432	57	100.00	KOSPI	화학	N	N	N	N	N	3390	10	2	0.30	82718950	24371	61.21	3380	3445	3365	4390	2370	3380	3394.15	0.41	-1268	3513	3446	3373	3306	3233	3410	3270	79	1010	500	2360	5	1	15800000	536	-24.74	1.64	12	0.15	-137.00	2061.00	4175	20230612	-18.80	2720	20230329	24.63	3450	-1.74	20240329	2750	23.27	20240216	4175	-18.80	20230612	2750	23.27	20240216	0.24	N	051630	500	79 억	65213	N	N	27	N	N
149	20240403	130432	57	100.00	KOSPI	화학	N	N	N	N	N	3385	5	2	0.15	71243375	20974	52.68	3380	3445	3365	4390	2370	3380	3396.75	0.41	-1307	3513	3446	3373	3306	3233	3410	3270	79	1010	500	2360	5	1	15800000	535	-24.71	1.64	12	0.13	-137.00	2061.00	4175	20230612	-18.92	2720	20230329	24.45	3450	-1.88	20240329	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.24	N	051630	500	79 억	65213	N	N	27	N	N
150	20240403	120433	57	100.00	KOSPI	화학	N	N	N	N	N	3395	15	2	0.44	71216270	20966	52.66	3380	3445	3365	4390	2370	3380	3396.75	0.41	-1307	3513	3446	3373	3306	3233	3410	3270	79	1010	500	2360	5	1	15800000	536	-24.78	1.65	12	0.13	-137.00	2061.00	4175	20230612	-18.68	2720	20230329	24.82	3450	-1.59	20240329	2750	23.45	20240216	4175	-18.68	20230612	2750	23.45	20240216	0.24	N	051630	500	79 억	65213	N	N	27	N	N
151	20240403	110432	57	100.00	KOSPI	화학	N	N	N	N	N	3415	35	2	1.04	35579290	10491	26.35	3380	3445	3365	4390	2370	3380	3391.41	0.41	-108	3513	3446	3373	3306	3233	3410	3270	79	1010	500	2360	5	1	15800000	540	-24.93	1.66	12	0.07	-137.00	2061.00	4175	20230612	-18.20	2720	20230329	25.55	3450	-1.01	20240329	2750	24.18	20240216	4175	-18.20	20230612	2750	24.18	20240216	0.24	N	051630	500	79 억	65213	N	N	27	N	N
152	20240403	100434	57	100.00	KOSPI	화학	N	N	N	N	N	3395	15	2	0.44	31106785	9173	23.04	3380	3405	3365	4390	2370	3380	3391.12	0.41	-183	3513	3446	3373	3306	3233	3410	3270	79	1010	500	2360	5	1	15800000	536	-24.78	1.65	12	0.06	-137.00	2061.00	4175	20230612	-18.68	2720	20230329	24.82	3450	-1.59	20240329	2750	23.45	20240216	4175	-18.68	20230612	2750	23.45	20240216	0.24	N	051630	500	79 억	65213	N	N	27	N	N
153	20240403	090434	57	100.00	KOSPI	화학	N	N	N	N	N	3380	0	3	0.00	385245	114	0.29	3380	3380	3365	4390	2370	3380	3379.34	0.41	55	3513	3446	3373	3306	3233	3410	3270	79	1010	500	2360	5	1	15800000	534	-24.67	1.64	12	0.00	-137.00	2061.00	4175	20230612	-19.04	2720	20230329	24.26	3450	-2.03	20240329	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.24	N	051630	500	79 억	65213	N	N	27	N	N
154	20240402	160425	57	100.00	KOSPI	화학	N	N	N	N	N	3380	0	3	0.00	134826605	39815	170.73	3440	3440	3300	4390	2370	3380	3386.33	0.45	-3396	3466	3422	3356	3312	3246	3445	3335	79	1010	500	2360	5	1	15800000	534	-24.67	1.64	12	0.25	-137.00	2061.00	4175	20230612	-19.04	2630	20230328	28.52	3450	-2.03	20240329	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.24	N	051630	500	79 억	71400	N	N	27	N	N
155	20240402	150431	57	100.00	KOSPI	화학	N	N	N	N	N	3385	5	2	0.15	124495200	36755	157.61	3440	3440	3300	4390	2370	3380	3387.16	0.45	-3174	3466	3422	3356	3312	3246	3445	3335	79	1010	500	2360	5	1	15800000	535	-24.71	1.64	12	0.23	-137.00	2061.00	4175	20230612	-18.92	2630	20230328	28.71	3450	-1.88	20240329	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.24	N	051630	500	79 억	71400	N	N	0	N	N
156	20240402	140433	57	100.00	KOSPI	화학	N	N	N	N	N	3355	-25	5	-0.74	113586540	33523	143.75	3440	3440	3300	4390	2370	3380	3388.32	0.45	-2886	3466	3422	3356	3312	3246	3445	3335	79	1010	500	2360	5	1	15800000	530	-24.49	1.63	12	0.21	-137.00	2061.00	4175	20230612	-19.64	2630	20230328	27.57	3450	-2.75	20240329	2750	22.00	20240216	4175	-19.64	20230612	2750	22.00	20240216	0.24	N	051630	500	79 억	71400	N	N	0	N	N
157	20240402	130427	57	100.00	KOSPI	화학	N	N	N	N	N	3395	15	2	0.44	110403360	32578	139.70	3440	3440	3300	4390	2370	3380	3388.89	0.45	-3215	3466	3422	3356	3312	3246	3445	3335	79	1010	500	2360	5	1	15800000	536	-24.78	1.65	12	0.21	-137.00	2061.00	4175	20230612	-18.68	2630	20230328	29.09	3450	-1.59	20240329	2750	23.45	20240216	4175	-18.68	20230612	2750	23.45	20240216	0.24	N	051630	500	79 억	71400	N	N	0	N	N
158	20240402	120426	57	100.00	KOSPI	화학	N	N	N	N	N	3335	-45	5	-1.33	77631830	22852	97.99	3440	3440	3300	4390	2370	3380	3397.16	0.45	-2923	3466	3422	3356	3312	3246	3445	3335	79	1010	500	2360	5	1	15800000	527	-24.34	1.62	12	0.14	-137.00	2061.00	4175	20230612	-20.12	2630	20230328	26.81	3450	-3.33	20240329	2750	21.27	20240216	4175	-20.12	20230612	2750	21.27	20240216	0.24	N	051630	500	79 억	71400	N	N	0	N	N
159	20240402	110427	57	100.00	KOSPI	화학	N	N	N	N	N	3365	-15	5	-0.44	74345230	21873	93.80	3440	3440	3300	4390	2370	3380	3398.95	0.45	-2765	3466	3422	3356	3312	3246	3445	3335	79	1010	500	2360	5	1	15800000	532	-24.56	1.63	12	0.14	-137.00	2061.00	4175	20230612	-19.40	2630	20230328	27.95	3450	-2.46	20240329	2750	22.36	20240216	4175	-19.40	20230612	2750	22.36	20240216	0.24	N	051630	500	79 억	71400	N	N	0	N	N
160	20240402	100427	57	100.00	KOSPI	화학	N	N	N	N	N	3385	5	2	0.15	55216890	16150	69.25	3440	3440	3365	4390	2370	3380	3419.00	0.45	-2456	3466	3422	3356	3312	3246	3445	3335	79	1010	500	2360	5	1	15800000	535	-24.71	1.64	12	0.10	-137.00	2061.00	4175	20230612	-18.92	2630	20230328	28.71	3450	-1.88	20240329	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.24	N	051630	500	79 억	71400	N	N	0	N	N
161	20240402	090427	57	100.00	KOSPI	화학	N	N	N	N	N	3440	60	2	1.78	1007205	293	1.26	3440	3440	3430	4390	2370	3380	3437.56	0.45	-79	3466	3422	3356	3312	3246	3445	3335	79	1010	500	2360	5	1	15800000	544	-25.11	1.67	12	0.00	-137.00	2061.00	4175	20230612	-17.60	2630	20230328	30.80	3450	-0.29	20240329	2750	25.09	20240216	4175	-17.60	20230612	2750	25.09	20240216	0.24	N	051630	500	79 억	71400	N	N	0	N	N
162	20240401	160425	57	100.00	KOSPI	화학	N	N	N	N	N	3380	75	2	2.27	77797625	23320	35.14	3305	3400	3290	4295	2315	3305	3336.09	0.40	6590	3521	3412	3341	3232	3161	3377	3197	79	990	500	2310	5	1	15800000	534	-24.67	1.64	12	0.15	-137.00	2061.00	4175	20230612	-19.04	2580	20230327	31.01	3450	-2.03	20240329	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.24	N	051630	500	79 억	63934	N	N	0	N	N
163	20240401	150427	57	100.00	KOSPI	화학	N	N	N	N	N	3390	85	2	2.57	76377960	22900	34.51	3305	3400	3290	4295	2315	3305	3335.28	0.40	6396	3521	3412	3341	3232	3161	3377	3197	79	990	500	2310	5	1	15800000	536	-24.74	1.64	12	0.14	-137.00	2061.00	4175	20230612	-18.80	2580	20230327	31.40	3450	-1.74	20240329	2750	23.27	20240216	4175	-18.80	20230612	2750	23.27	20240216	0.24	N	051630	500	79 억	63934	N	N	0	N	N
164	20240401	140425	57	100.00	KOSPI	화학	N	N	N	N	N	3385	80	2	2.42	73873995	22160	33.39	3305	3400	3290	4295	2315	3305	3333.66	0.40	6126	3521	3412	3341	3232	3161	3377	3197	79	990	500	2310	5	1	15800000	535	-24.71	1.64	12	0.14	-137.00	2061.00	4175	20230612	-18.92	2580	20230327	31.20	3450	-1.88	20240329	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.24	N	051630	500	79 억	63934	N	N	0	N	N
165	20240401	130424	57	100.00	KOSPI	화학	N	N	N	N	N	3385	80	2	2.42	68708835	20634	31.09	3305	3400	3290	4295	2315	3305	3329.88	0.40	6011	3521	3412	3341	3232	3161	3377	3197	79	990	500	2310	5	1	15800000	535	-24.71	1.64	12	0.13	-137.00	2061.00	4175	20230612	-18.92	2580	20230327	31.20	3450	-1.88	20240329	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.24	N	051630	500	79 억	63934	N	N	0	N	N
166	20240401	120428	57	100.00	KOSPI	화학	N	N	N	N	N	3380	75	2	2.27	66799775	20071	30.25	3305	3390	3290	4295	2315	3305	3328.17	0.40	5810	3521	3412	3341	3232	3161	3377	3197	79	990	500	2310	5	1	15800000	534	-24.67	1.64	12	0.13	-137.00	2061.00	4175	20230612	-19.04	2580	20230327	31.01	3450	-2.03	20240329	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.24	N	051630	500	79 억	63934	N	N	0	N	N
167	20240401	110426	57	100.00	KOSPI	화학	N	N	N	N	N	3370	65	2	1.97	61876520	18613	28.05	3305	3390	3290	4295	2315	3305	3324.37	0.40	5801	3521	3412	3341	3232	3161	3377	3197	79	990	500	2310	5	1	15800000	532	-24.60	1.64	12	0.12	-137.00	2061.00	4175	20230612	-19.28	2580	20230327	30.62	3450	-2.32	20240329	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.24	N	051630	500	79 억	63934	N	N	0	N	N
168	20240401	100424	57	100.00	KOSPI	화학	N	N	N	N	N	3390	85	2	2.57	56269185	16949	25.54	3305	3390	3290	4295	2315	3305	3319.91	0.40	5573	3521	3412	3341	3232	3161	3377	3197	79	990	500	2310	5	1	15800000	536	-24.74	1.64	12	0.11	-137.00	2061.00	4175	20230612	-18.80	2580	20230327	31.40	3450	-1.74	20240329	2750	23.27	20240216	4175	-18.80	20230612	2750	23.27	20240216	0.24	N	051630	500	79 억	63934	N	N	0	N	N
169	20240401	090424	57	100.00	KOSPI	화학	N	N	N	N	N	3315	10	2	0.30	14871500	4498	6.78	3305	3315	3300	4295	2315	3305	3306.25	0.40	1950	3521	3412	3341	3232	3161	3377	3197	79	990	500	2310	5	1	15800000	524	-24.20	1.61	12	0.03	-137.00	2061.00	4175	20230612	-20.60	2580	20230327	28.49	3450	-3.91	20240329	2750	20.55	20240216	4175	-20.60	20230612	2750	20.55	20240216	0.24	N	051630	500	79 억	63934	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History