KissMeData/100250/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 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	160758	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	106518715	32575	93.06	3270	3290	3250	4255	2295	3275	3269.95	1.44	3609	3305	3290	3265	3250	3225	3297	3257	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	806959	N	N	0	N	N
3	20240430	150810	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	102945690	31484	89.94	3270	3290	3250	4255	2295	3275	3269.78	1.44	3657	3305	3290	3265	3250	3225	3297	3257	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	806959	N	N	0	N	N
4	20240430	140810	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	102164160	31245	89.26	3270	3290	3250	4255	2295	3275	3269.78	1.44	3617	3305	3290	3265	3250	3225	3297	3257	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	806959	N	N	0	N	N
5	20240430	130808	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-10	5	-0.31	83914835	25666	73.32	3270	3290	3250	4255	2295	3275	3269.49	1.44	3618	3305	3290	3265	3250	3225	3297	3257	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.25	N	100250	500	279 억	806959	N	N	0	N	N
6	20240430	120808	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-10	5	-0.31	78648145	24053	68.71	3270	3290	3250	4255	2295	3275	3269.79	1.44	3618	3305	3290	3265	3250	3225	3297	3257	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.25	N	100250	500	279 억	806959	N	N	0	N	N
7	20240430	110805	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	73566620	22498	64.27	3270	3290	3250	4255	2295	3275	3269.92	1.44	3617	3305	3290	3265	3250	3225	3297	3257	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	806959	N	N	0	N	N
8	20240430	100807	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	5628025	1719	4.91	3270	3275	3265	4255	2295	3275	3274.01	1.44	-143	3305	3290	3265	3250	3225	3297	3257	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	806959	N	N	0	N	N
9	20240430	090817	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	611490	187	0.53	3270	3270	3270	4255	2295	3275	3270.00	1.44	-141	3305	3290	3265	3250	3225	3297	3257	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	806959	N	N	0	N	N
10	20240429	160756	57	100.00	KOSPI	화학	N	N	N	N	N	3275	25	2	0.77	114402135	35004	216.85	3250	3280	3240	4225	2275	3250	3268.26	1.44	11006	3266	3257	3241	3232	3216	3262	3237	279	975	500	2470	5	1	55895292	1831	5.07	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	804521	N	N	0	N	N
11	20240429	150807	57	100.00	KOSPI	화학	N	N	N	N	N	3270	20	2	0.62	110948545	33949	210.31	3250	3280	3240	4225	2275	3250	3268.09	1.44	10806	3266	3257	3241	3232	3216	3262	3237	279	975	500	2470	5	1	55895292	1828	5.06	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	804521	N	N	0	N	N
12	20240429	140734	57	100.00	KOSPI	화학	N	N	N	N	N	3275	25	2	0.77	100939545	30889	191.36	3250	3280	3240	4225	2275	3250	3267.82	1.44	10258	3266	3257	3241	3232	3216	3262	3237	279	975	500	2470	5	1	55895292	1831	5.07	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	804521	N	N	0	N	N
13	20240429	130806	57	100.00	KOSPI	화학	N	N	N	N	N	3275	25	2	0.77	96172255	29432	182.33	3250	3280	3240	4225	2275	3250	3267.61	1.44	10256	3266	3257	3241	3232	3216	3262	3237	279	975	500	2470	5	1	55895292	1831	5.07	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	804521	N	N	0	N	N
14	20240429	120806	57	100.00	KOSPI	화학	N	N	N	N	N	3270	20	2	0.62	70789510	21685	134.34	3250	3275	3240	4225	2275	3250	3264.45	1.44	6958	3266	3257	3241	3232	3216	3262	3237	279	975	500	2470	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	804521	N	N	0	N	N
15	20240429	110739	57	100.00	KOSPI	화학	N	N	N	N	N	3270	20	2	0.62	56052875	17178	106.42	3250	3275	3240	4225	2275	3250	3263.06	1.44	5271	3266	3257	3241	3232	3216	3262	3237	279	975	500	2470	5	1	55895292	1828	5.06	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	804521	N	N	0	N	N
16	20240429	100805	57	100.00	KOSPI	화학	N	N	N	N	N	3265	15	2	0.46	34774140	10663	66.06	3250	3275	3240	4225	2275	3250	3261.20	1.44	2226	3266	3257	3241	3232	3216	3262	3237	279	975	500	2470	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.25	N	100250	500	279 억	804521	N	N	0	N	N
17	20240429	090806	57	100.00	KOSPI	화학	N	N	N	N	N	3255	5	2	0.15	10668110	3282	20.33	3250	3255	3240	4225	2275	3250	3250.49	1.44	351	3266	3257	3241	3232	3216	3262	3237	279	975	500	2470	5	1	55895292	1819	5.04	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.25	N	100250	500	279 억	804521	N	N	0	N	N
18	20240426	160802	57	100.00	KOSPI	화학	N	N	N	N	N	3250	20	2	0.62	52270915	16135	106.16	3230	3250	3225	4195	2265	3230	3239.60	1.44	1702	3243	3236	3228	3221	3213	3240	3225	279	965	500	2450	5	1	55895292	1817	5.03	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.26	N	100250	500	279 억	802824	N	N	0	N	N
19	20240426	150803	57	100.00	KOSPI	화학	N	N	N	N	N	3245	15	2	0.46	45175615	13949	91.78	3230	3245	3225	4195	2265	3230	3238.63	1.44	579	3243	3236	3228	3221	3213	3240	3225	279	965	500	2450	5	1	55895292	1814	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.26	N	100250	500	279 억	802824	N	N	0	N	N
20	20240426	140800	57	100.00	KOSPI	화학	N	N	N	N	N	3240	10	2	0.31	42871830	13239	87.10	3230	3245	3225	4195	2265	3230	3238.30	1.44	503	3243	3236	3228	3221	3213	3240	3225	279	965	500	2450	5	1	55895292	1811	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.26	N	100250	500	279 억	802824	N	N	0	N	N
21	20240426	130802	57	100.00	KOSPI	화학	N	N	N	N	N	3240	10	2	0.31	27822800	8596	56.56	3230	3245	3225	4195	2265	3230	3236.71	1.44	503	3243	3236	3228	3221	3213	3240	3225	279	965	500	2450	5	1	55895292	1811	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.26	N	100250	500	279 억	802824	N	N	0	N	N
22	20240426	120800	57	100.00	KOSPI	화학	N	N	N	N	N	3235	5	2	0.15	16519500	5107	33.60	3230	3240	3225	4195	2265	3230	3234.68	1.44	496	3243	3236	3228	3221	3213	3240	3225	279	965	500	2450	5	1	55895292	1808	5.01	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.26	N	100250	500	279 억	802824	N	N	0	N	N
23	20240426	110800	57	100.00	KOSPI	화학	N	N	N	N	N	3240	10	2	0.31	13222430	4087	26.89	3230	3240	3225	4195	2265	3230	3235.24	1.44	110	3243	3236	3228	3221	3213	3240	3225	279	965	500	2450	5	1	55895292	1811	5.02	0.50	12	0.01	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.26	N	100250	500	279 억	802824	N	N	0	N	N
24	20240426	100759	57	100.00	KOSPI	화학	N	N	N	N	N	3235	5	2	0.15	11753880	3633	23.90	3230	3240	3225	4195	2265	3230	3235.31	1.44	17	3243	3236	3228	3221	3213	3240	3225	279	965	500	2450	5	1	55895292	1808	5.01	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.26	N	100250	500	279 억	802824	N	N	0	N	N
25	20240426	090804	57	100.00	KOSPI	화학	N	N	N	N	N	3235	5	2	0.15	2041430	632	4.16	3230	3235	3225	4195	2265	3230	3230.11	1.44	28	3243	3236	3228	3221	3213	3240	3225	279	965	500	2450	5	1	55895292	1808	5.01	0.49	12	0.00	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.26	N	100250	500	279 억	802824	N	N	0	N	N
26	20240425	160755	57	100.00	KOSPI	화학	N	N	N	N	N	3230	5	2	0.16	49055660	15199	113.36	3225	3235	3220	4190	2260	3225	3227.55	1.43	1521	3235	3230	3225	3220	3215	3227	3217	279	965	500	2450	5	1	55895292	1805	5.00	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.26	N	100250	500	279 억	801284	N	N	1	N	N
27	20240425	150801	57	100.00	KOSPI	화학	N	N	N	N	N	3230	5	2	0.16	48590540	15055	112.28	3225	3235	3220	4190	2260	3225	3227.54	1.43	1520	3235	3230	3225	3220	3215	3227	3217	279	965	500	2450	5	1	55895292	1805	5.00	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.26	N	100250	500	279 억	801284	N	N	1	N	N
28	20240425	140757	57	100.00	KOSPI	화학	N	N	N	N	N	3230	5	2	0.16	45285960	14032	104.65	3225	3235	3220	4190	2260	3225	3227.33	1.43	1520	3235	3230	3225	3220	3215	3227	3217	279	965	500	2450	5	1	55895292	1805	5.00	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.26	N	100250	500	279 억	801284	N	N	1	N	N
29	20240425	130800	57	100.00	KOSPI	화학	N	N	N	N	N	3235	10	2	0.31	37630210	11660	86.96	3225	3235	3220	4190	2260	3225	3227.29	1.43	1213	3235	3230	3225	3220	3215	3227	3217	279	965	500	2450	5	1	55895292	1808	5.01	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.26	N	100250	500	279 억	801284	N	N	1	N	N
30	20240425	120755	57	100.00	KOSPI	화학	N	N	N	N	N	3225	0	3	0.00	29522425	9148	68.23	3225	3235	3220	4190	2260	3225	3227.20	1.43	799	3235	3230	3225	3220	3215	3227	3217	279	965	500	2450	5	1	55895292	1803	4.99	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.26	N	100250	500	279 억	801284	N	N	1	N	N
31	20240425	110757	57	100.00	KOSPI	화학	N	N	N	N	N	3230	5	2	0.16	21198460	6567	48.98	3225	3235	3220	4190	2260	3225	3228.03	1.43	446	3235	3230	3225	3220	3215	3227	3217	279	965	500	2450	5	1	55895292	1805	5.00	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.26	N	100250	500	279 억	801284	N	N	1	N	N
32	20240425	100757	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-5	5	-0.16	6726485	2086	15.56	3225	3230	3220	4190	2260	3225	3224.59	1.43	219	3235	3230	3225	3220	3215	3227	3217	279	965	500	2450	5	1	55895292	1800	4.98	0.49	12	0.00	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.26	N	100250	500	279 억	801284	N	N	1	N	N
33	20240425	090800	57	100.00	KOSPI	화학	N	N	N	N	N	3225	0	3	0.00	93525	29	0.22	3225	3225	3225	4190	2260	3225	3225.00	1.43	-10	3235	3230	3225	3220	3215	3227	3217	279	965	500	2450	5	1	55895292	1803	4.99	0.49	12	0.00	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.26	N	100250	500	279 억	801284	N	N	1	N	N
34	20240424	160740	57	100.00	KOSPI	화학	N	N	N	N	N	3225	0	3	0.00	43136960	13378	57.78	3230	3230	3220	4190	2260	3225	3224.47	1.43	121	3245	3235	3220	3210	3195	3240	3215	279	965	500	2450	5	1	55895292	1803	4.99	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	801254	N	N	1	N	N
35	20240424	150754	57	100.00	KOSPI	화학	N	N	N	N	N	3225	0	3	0.00	35852120	11116	48.01	3230	3230	3220	4190	2260	3225	3225.27	1.43	-16	3245	3235	3220	3210	3195	3240	3215	279	965	500	2450	5	1	55895292	1803	4.99	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	801254	N	N	0	N	N
36	20240424	140754	57	100.00	KOSPI	화학	N	N	N	N	N	3225	0	3	0.00	35468345	10997	47.50	3230	3230	3220	4190	2260	3225	3225.27	1.43	-16	3245	3235	3220	3210	3195	3240	3215	279	965	500	2450	5	1	55895292	1803	4.99	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	801254	N	N	0	N	N
37	20240424	130759	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-5	5	-0.16	22436865	6956	30.04	3230	3230	3220	4190	2260	3225	3225.54	1.43	-16	3245	3235	3220	3210	3195	3240	3215	279	965	500	2450	5	1	55895292	1800	4.98	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.27	N	100250	500	279 억	801254	N	N	0	N	N
38	20240424	120755	57	100.00	KOSPI	화학	N	N	N	N	N	3225	0	3	0.00	17577845	5450	23.54	3230	3230	3220	4190	2260	3225	3225.29	1.43	-96	3245	3235	3220	3210	3195	3240	3215	279	965	500	2450	5	1	55895292	1803	4.99	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	801254	N	N	0	N	N
39	20240424	110754	57	100.00	KOSPI	화학	N	N	N	N	N	3230	5	2	0.16	11956795	3707	16.01	3230	3230	3220	4190	2260	3225	3225.46	1.43	163	3245	3235	3220	3210	3195	3240	3215	279	965	500	2450	5	1	55895292	1805	5.00	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.27	N	100250	500	279 억	801254	N	N	0	N	N
40	20240424	100752	57	100.00	KOSPI	화학	N	N	N	N	N	3225	0	3	0.00	10789375	3345	14.45	3230	3230	3220	4190	2260	3225	3225.52	1.43	163	3245	3235	3220	3210	3195	3240	3215	279	965	500	2450	5	1	55895292	1803	4.99	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	801254	N	N	0	N	N
41	20240424	090755	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-5	5	-0.16	2539100	787	3.40	3230	3230	3220	4190	2260	3225	3226.30	1.43	-111	3245	3235	3220	3210	3195	3240	3215	279	965	500	2450	5	1	55895292	1800	4.98	0.49	12	0.00	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.27	N	100250	500	279 억	801254	N	N	0	N	N
42	20240423	160731	57	100.00	KOSPI	화학	N	N	N	N	N	3225	10	2	0.31	74437205	23123	151.74	3215	3230	3205	4175	2255	3215	3219.18	1.43	968	3235	3225	3210	3200	3185	3230	3205	279	960	500	2440	5	1	55895292	1803	4.99	0.49	12	0.04	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.25	N	100250	500	279 억	800169	N	N	0	N	N
43	20240423	150752	57	100.00	KOSPI	화학	N	N	N	N	N	3225	10	2	0.31	73692285	22892	150.22	3215	3230	3205	4175	2255	3215	3219.13	1.43	1145	3235	3225	3210	3200	3185	3230	3205	279	960	500	2440	5	1	55895292	1803	4.99	0.49	12	0.04	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.25	N	100250	500	279 억	800169	N	N	0	N	N
44	20240423	140751	57	100.00	KOSPI	화학	N	N	N	N	N	3220	5	2	0.16	64966875	20183	132.44	3215	3230	3205	4175	2255	3215	3218.89	1.43	545	3235	3225	3210	3200	3185	3230	3205	279	960	500	2440	5	1	55895292	1800	4.98	0.49	12	0.04	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.25	N	100250	500	279 억	800169	N	N	0	N	N
45	20240423	130749	57	100.00	KOSPI	화학	N	N	N	N	N	3220	5	2	0.16	64487615	20034	131.47	3215	3230	3205	4175	2255	3215	3218.91	1.43	524	3235	3225	3210	3200	3185	3230	3205	279	960	500	2440	5	1	55895292	1800	4.98	0.49	12	0.04	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.25	N	100250	500	279 억	800169	N	N	0	N	N
46	20240423	120749	57	100.00	KOSPI	화학	N	N	N	N	N	3215	0	3	0.00	40708430	12649	83.00	3215	3230	3205	4175	2255	3215	3218.31	1.43	376	3235	3225	3210	3200	3185	3230	3205	279	960	500	2440	5	1	55895292	1797	4.98	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.25	N	100250	500	279 억	800169	N	N	0	N	N
47	20240423	110750	57	100.00	KOSPI	화학	N	N	N	N	N	3215	0	3	0.00	28938925	8991	59.00	3215	3225	3205	4175	2255	3215	3218.65	1.43	261	3235	3225	3210	3200	3185	3230	3205	279	960	500	2440	5	1	55895292	1797	4.98	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.25	N	100250	500	279 억	800169	N	N	0	N	N
48	20240423	100750	57	100.00	KOSPI	화학	N	N	N	N	N	3225	10	2	0.31	20299900	6307	41.39	3215	3225	3205	4175	2255	3215	3218.63	1.43	51	3235	3225	3210	3200	3185	3230	3205	279	960	500	2440	5	1	55895292	1803	4.99	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.25	N	100250	500	279 억	800169	N	N	0	N	N
49	20240423	090750	57	100.00	KOSPI	화학	N	N	N	N	N	3205	-10	5	-0.31	173305	54	0.35	3215	3215	3205	4175	2255	3215	3209.35	1.43	-13	3235	3225	3210	3200	3185	3230	3205	279	960	500	2440	5	1	55895292	1791	4.96	0.49	12	0.00	646.00	6539.00	3610	20230612	-11.22	3000	20240129	6.83	3335	-3.90	20240314	3000	6.83	20240129	3610	-11.22	20230612	3000	6.83	20240129	0.25	N	100250	500	279 억	800169	N	N	0	N	N
50	20240422	160747	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	48287200	15058	53.86	3200	3220	3195	4150	2240	3195	3206.73	1.43	487	3241	3217	3196	3172	3151	3207	3162	279	955	500	2420	5	1	55895292	1797	4.98	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.25	N	100250	500	279 억	799724	N	N	0	N	N
51	20240422	150746	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	46271885	14431	51.62	3200	3220	3195	4150	2240	3195	3206.42	1.43	421	3241	3217	3196	3172	3151	3207	3162	279	955	500	2420	5	1	55895292	1797	4.98	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.25	N	100250	500	279 억	799724	N	N	0	N	N
52	20240422	140746	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	31165675	9719	34.76	3200	3220	3195	4150	2240	3195	3206.68	1.43	-180	3241	3217	3196	3172	3151	3207	3162	279	955	500	2420	5	1	55895292	1797	4.98	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.25	N	100250	500	279 억	799724	N	N	0	N	N
53	20240422	130744	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	28944055	9027	32.29	3200	3220	3195	4150	2240	3195	3206.39	1.43	-323	3241	3217	3196	3172	3151	3207	3162	279	955	500	2420	5	1	55895292	1797	4.98	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.25	N	100250	500	279 억	799724	N	N	0	N	N
54	20240422	120744	57	100.00	KOSPI	화학	N	N	N	N	N	3205	10	2	0.31	22484720	7016	25.10	3200	3220	3195	4150	2240	3195	3204.78	1.43	-360	3241	3217	3196	3172	3151	3207	3162	279	955	500	2420	5	1	55895292	1791	4.96	0.49	12	0.01	646.00	6539.00	3610	20230612	-11.22	3000	20240129	6.83	3335	-3.90	20240314	3000	6.83	20240129	3610	-11.22	20230612	3000	6.83	20240129	0.25	N	100250	500	279 억	799724	N	N	0	N	N
55	20240422	110745	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	20450910	6382	22.83	3200	3220	3195	4150	2240	3195	3204.47	1.43	-360	3241	3217	3196	3172	3151	3207	3162	279	955	500	2420	5	1	55895292	1797	4.98	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.25	N	100250	500	279 억	799724	N	N	0	N	N
56	20240422	100745	57	100.00	KOSPI	화학	N	N	N	N	N	3215	20	2	0.63	15328085	4785	17.12	3200	3220	3195	4150	2240	3195	3203.36	1.43	-4	3241	3217	3196	3172	3151	3207	3162	279	955	500	2420	5	1	55895292	1797	4.98	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.25	N	100250	500	279 억	799724	N	N	0	N	N
57	20240422	090745	57	100.00	KOSPI	화학	N	N	N	N	N	3200	5	2	0.16	131200	41	0.15	3200	3200	3200	4150	2240	3195	3200.00	1.43	-4	3241	3217	3196	3172	3151	3207	3162	279	955	500	2420	5	1	55895292	1789	4.95	0.49	12	0.00	646.00	6539.00	3610	20230612	-11.36	3000	20240129	6.67	3335	-4.05	20240314	3000	6.67	20240129	3610	-11.36	20230612	3000	6.67	20240129	0.25	N	100250	500	279 억	799724	N	N	0	N	N
58	20240419	160712	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-20	5	-0.62	89316825	27926	134.86	3215	3220	3175	4175	2255	3215	3198.34	1.43	801	3248	3231	3203	3186	3158	3240	3195	279	960	500	2440	5	1	55895292	1786	4.95	0.49	12	0.05	646.00	6539.00	3610	20230612	-11.50	3000	20240129	6.50	3335	-4.20	20240314	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.25	N	100250	500	279 억	799262	N	N	0	N	N
59	20240419	150718	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-20	5	-0.62	83112265	25984	125.48	3215	3220	3175	4175	2255	3215	3198.59	1.43	769	3248	3231	3203	3186	3158	3240	3195	279	960	500	2440	5	1	55895292	1786	4.95	0.49	12	0.05	646.00	6539.00	3610	20230612	-11.50	3000	20240129	6.50	3335	-4.20	20240314	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.25	N	100250	500	279 억	799262	N	N	0	N	N
60	20240419	140712	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-15	5	-0.47	77329325	24173	116.73	3215	3220	3175	4175	2255	3215	3199.00	1.43	1627	3248	3231	3203	3186	3158	3240	3195	279	960	500	2440	5	1	55895292	1789	4.95	0.49	12	0.04	646.00	6539.00	3610	20230612	-11.36	3000	20240129	6.67	3335	-4.05	20240314	3000	6.67	20240129	3610	-11.36	20230612	3000	6.67	20240129	0.25	N	100250	500	279 억	799262	N	N	0	N	N
61	20240419	130712	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-20	5	-0.62	76398175	23882	115.33	3215	3220	3175	4175	2255	3215	3198.99	1.43	1627	3248	3231	3203	3186	3158	3240	3195	279	960	500	2440	5	1	55895292	1786	4.95	0.49	12	0.04	646.00	6539.00	3610	20230612	-11.50	3000	20240129	6.50	3335	-4.20	20240314	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.25	N	100250	500	279 억	799262	N	N	0	N	N
62	20240419	120710	57	100.00	KOSPI	화학	N	N	N	N	N	3180	-35	5	-1.09	57139145	17829	86.10	3215	3220	3180	4175	2255	3215	3204.84	1.43	262	3248	3231	3203	3186	3158	3240	3195	279	960	500	2440	5	1	55895292	1777	4.92	0.49	12	0.03	646.00	6539.00	3610	20230612	-11.91	3000	20240129	6.00	3335	-4.65	20240314	3000	6.00	20240129	3610	-11.91	20230612	3000	6.00	20240129	0.25	N	100250	500	279 억	799262	N	N	0	N	N
63	20240419	110717	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-15	5	-0.47	35181045	10938	52.82	3215	3220	3200	4175	2255	3215	3216.41	1.43	1	3248	3231	3203	3186	3158	3240	3195	279	960	500	2440	5	1	55895292	1789	4.95	0.49	12	0.02	646.00	6539.00	3610	20230612	-11.36	3000	20240129	6.67	3335	-4.05	20240314	3000	6.67	20240129	3610	-11.36	20230612	3000	6.67	20240129	0.25	N	100250	500	279 억	799262	N	N	0	N	N
64	20240419	100714	57	100.00	KOSPI	화학	N	N	N	N	N	3210	-5	5	-0.16	29495485	9163	44.25	3215	3220	3210	4175	2255	3215	3218.98	1.43	-91	3248	3231	3203	3186	3158	3240	3195	279	960	500	2440	5	1	55895292	1794	4.97	0.49	12	0.02	646.00	6539.00	3610	20230612	-11.08	3000	20240129	7.00	3335	-3.75	20240314	3000	7.00	20240129	3610	-11.08	20230612	3000	7.00	20240129	0.25	N	100250	500	279 억	799262	N	N	0	N	N
65	20240419	090709	57	100.00	KOSPI	화학	N	N	N	N	N	3220	5	2	0.16	1010570	314	1.52	3215	3220	3215	4175	2255	3215	3218.38	1.43	-40	3248	3231	3203	3186	3158	3240	3195	279	960	500	2440	5	1	55895292	1800	4.98	0.49	12	0.00	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.25	N	100250	500	279 억	799262	N	N	0	N	N
66	20240418	160710	57	100.00	KOSPI	화학	N	N	N	N	N	3215	10	2	0.31	66455340	20708	171.18	3175	3220	3175	4165	2245	3205	3209.16	1.43	78	3228	3216	3193	3181	3158	3222	3187	279	960	500	2430	5	1	55895292	1797	4.98	0.49	12	0.04	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.26	N	100250	500	279 억	799297	N	N	163	N	N
67	20240418	150708	57	100.00	KOSPI	화학	N	N	N	N	N	3215	10	2	0.31	55845945	17401	143.85	3175	3220	3175	4165	2245	3205	3209.35	1.43	137	3228	3216	3193	3181	3158	3222	3187	279	960	500	2430	5	1	55895292	1797	4.98	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.26	N	100250	500	279 억	799297	N	N	163	N	N
68	20240418	140714	57	100.00	KOSPI	화학	N	N	N	N	N	3210	5	2	0.16	49631315	15465	127.84	3175	3220	3175	4165	2245	3205	3209.27	1.43	49	3228	3216	3193	3181	3158	3222	3187	279	960	500	2430	5	1	55895292	1794	4.97	0.49	12	0.03	646.00	6539.00	3610	20230612	-11.08	3000	20240129	7.00	3335	-3.75	20240314	3000	7.00	20240129	3610	-11.08	20230612	3000	7.00	20240129	0.26	N	100250	500	279 억	799297	N	N	163	N	N
69	20240418	130708	57	100.00	KOSPI	화학	N	N	N	N	N	3220	15	2	0.47	41003410	12776	105.61	3175	3220	3175	4165	2245	3205	3209.41	1.43	-24	3228	3216	3193	3181	3158	3222	3187	279	960	500	2430	5	1	55895292	1800	4.98	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.26	N	100250	500	279 억	799297	N	N	163	N	N
70	20240418	120707	57	100.00	KOSPI	화학	N	N	N	N	N	3220	15	2	0.47	38612195	12032	99.46	3175	3220	3175	4165	2245	3205	3209.13	1.43	-24	3228	3216	3193	3181	3158	3222	3187	279	960	500	2430	5	1	55895292	1800	4.98	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.26	N	100250	500	279 억	799297	N	N	163	N	N
71	20240418	110709	57	100.00	KOSPI	화학	N	N	N	N	N	3220	15	2	0.47	26945155	8400	69.44	3175	3220	3175	4165	2245	3205	3207.76	1.43	-56	3228	3216	3193	3181	3158	3222	3187	279	960	500	2430	5	1	55895292	1800	4.98	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.26	N	100250	500	279 억	799297	N	N	163	N	N
72	20240418	100710	57	100.00	KOSPI	화학	N	N	N	N	N	3210	5	2	0.16	12020360	3758	31.07	3175	3215	3175	4165	2245	3205	3198.61	1.43	-40	3228	3216	3193	3181	3158	3222	3187	279	960	500	2430	5	1	55895292	1794	4.97	0.49	12	0.01	646.00	6539.00	3610	20230612	-11.08	3000	20240129	7.00	3335	-3.75	20240314	3000	7.00	20240129	3610	-11.08	20230612	3000	7.00	20240129	0.26	N	100250	500	279 억	799297	N	N	163	N	N
73	20240418	090708	57	100.00	KOSPI	화학	N	N	N	N	N	3180	-25	5	-0.78	2914480	917	7.58	3175	3200	3175	4165	2245	3205	3178.28	1.43	99	3228	3216	3193	3181	3158	3222	3187	279	960	500	2430	5	1	55895292	1777	4.92	0.49	12	0.00	646.00	6539.00	3610	20230612	-11.91	3000	20240129	6.00	3335	-4.65	20240314	3000	6.00	20240129	3610	-11.91	20230612	3000	6.00	20240129	0.26	N	100250	500	279 억	799297	N	N	163	N	N
74	20240417	160703	57	100.00	KOSPI	화학	N	N	N	N	N	3205	25	2	0.79	38525160	12067	14.99	3180	3205	3170	4130	2230	3180	3192.60	1.43	-421	3260	3220	3190	3150	3120	3205	3135	279	950	500	2410	5	1	55895292	1791	4.96	0.49	12	0.02	646.00	6539.00	3610	20230612	-11.22	3000	20240129	6.83	3335	-3.90	20240314	3000	6.83	20240129	3610	-11.22	20230612	3000	6.83	20240129	0.26	N	100250	500	279 억	799879	N	N	163	N	N
75	20240417	150715	57	100.00	KOSPI	화학	N	N	N	N	N	3195	15	2	0.47	37448710	11731	14.57	3180	3205	3170	4130	2230	3180	3192.29	1.43	-395	3260	3220	3190	3150	3120	3205	3135	279	950	500	2410	5	1	55895292	1786	4.95	0.49	12	0.02	646.00	6539.00	3610	20230612	-11.50	3000	20240129	6.50	3335	-4.20	20240314	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.26	N	100250	500	279 억	799879	N	N	0	N	N
76	20240417	140708	57	100.00	KOSPI	화학	N	N	N	N	N	3190	10	2	0.31	37167175	11643	14.46	3180	3205	3170	4130	2230	3180	3192.23	1.43	-394	3260	3220	3190	3150	3120	3205	3135	279	950	500	2410	5	1	55895292	1783	4.94	0.49	12	0.02	646.00	6539.00	3610	20230612	-11.63	3000	20240129	6.33	3335	-4.35	20240314	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.26	N	100250	500	279 억	799879	N	N	0	N	N
77	20240417	130711	57	100.00	KOSPI	화학	N	N	N	N	N	3190	10	2	0.31	32449345	10167	12.63	3180	3205	3170	4130	2230	3180	3191.63	1.43	-431	3260	3220	3190	3150	3120	3205	3135	279	950	500	2410	5	1	55895292	1783	4.94	0.49	12	0.02	646.00	6539.00	3610	20230612	-11.63	3000	20240129	6.33	3335	-4.35	20240314	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.26	N	100250	500	279 억	799879	N	N	0	N	N
78	20240417	120712	57	100.00	KOSPI	화학	N	N	N	N	N	3190	10	2	0.31	30147705	9446	11.73	3180	3205	3170	4130	2230	3180	3191.58	1.43	-430	3260	3220	3190	3150	3120	3205	3135	279	950	500	2410	5	1	55895292	1783	4.94	0.49	12	0.02	646.00	6539.00	3610	20230612	-11.63	3000	20240129	6.33	3335	-4.35	20240314	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.26	N	100250	500	279 억	799879	N	N	0	N	N
79	20240417	110714	57	100.00	KOSPI	화학	N	N	N	N	N	3190	10	2	0.31	27653185	8664	10.76	3180	3205	3170	4130	2230	3180	3191.73	1.43	-430	3260	3220	3190	3150	3120	3205	3135	279	950	500	2410	5	1	55895292	1783	4.94	0.49	12	0.02	646.00	6539.00	3610	20230612	-11.63	3000	20240129	6.33	3335	-4.35	20240314	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.26	N	100250	500	279 억	799879	N	N	0	N	N
80	20240417	100708	57	100.00	KOSPI	화학	N	N	N	N	N	3195	15	2	0.47	17349025	5437	6.75	3180	3205	3170	4130	2230	3180	3190.92	1.43	162	3260	3220	3190	3150	3120	3205	3135	279	950	500	2410	5	1	55895292	1786	4.95	0.49	12	0.01	646.00	6539.00	3610	20230612	-11.50	3000	20240129	6.50	3335	-4.20	20240314	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.26	N	100250	500	279 억	799879	N	N	0	N	N
81	20240417	090705	57	100.00	KOSPI	화학	N	N	N	N	N	3180	0	3	0.00	7964915	2505	3.11	3180	3180	3170	4130	2230	3180	3179.61	1.43	182	3260	3220	3190	3150	3120	3205	3135	279	950	500	2410	5	1	55895292	1777	4.92	0.49	12	0.00	646.00	6539.00	3610	20230612	-11.91	3000	20240129	6.00	3335	-4.65	20240314	3000	6.00	20240129	3610	-11.91	20230612	3000	6.00	20240129	0.26	N	100250	500	279 억	799879	N	N	0	N	N
82	20240416	160709	57	100.00	KOSPI	화학	N	N	N	N	N	3180	-45	5	-1.40	255002055	80219	162.32	3225	3230	3160	4190	2260	3225	3178.82	1.43	791	3261	3242	3216	3197	3171	3230	3185	279	965	500	2450	5	1	55895292	1777	4.92	0.49	12	0.14	646.00	6539.00	3610	20230612	-11.91	3000	20240129	6.00	3335	-4.65	20240314	3000	6.00	20240129	3610	-11.91	20230612	3000	6.00	20240129	0.27	N	100250	500	279 억	799159	N	N	0	N	N
83	20240416	150708	57	100.00	KOSPI	화학	N	N	N	N	N	3180	-45	5	-1.40	238469395	75028	151.82	3225	3225	3160	4190	2260	3225	3178.41	1.43	983	3261	3242	3216	3197	3171	3230	3185	279	965	500	2450	5	1	55895292	1777	4.92	0.49	12	0.13	646.00	6539.00	3610	20230612	-11.91	3000	20240129	6.00	3335	-4.65	20240314	3000	6.00	20240129	3610	-11.91	20230612	3000	6.00	20240129	0.27	N	100250	500	279 억	799159	N	N	0	N	N
84	20240416	140707	57	100.00	KOSPI	화학	N	N	N	N	N	3170	-55	5	-1.71	212681905	66921	135.42	3225	3225	3160	4190	2260	3225	3178.10	1.43	4409	3261	3242	3216	3197	3171	3230	3185	279	965	500	2450	5	1	55895292	1772	4.91	0.48	12	0.12	646.00	6539.00	3610	20230612	-12.19	3000	20240129	5.67	3335	-4.95	20240314	3000	5.67	20240129	3610	-12.19	20230612	3000	5.67	20240129	0.27	N	100250	500	279 억	799159	N	N	0	N	N
85	20240416	130707	57	100.00	KOSPI	화학	N	N	N	N	N	3175	-50	5	-1.55	209647050	65964	133.48	3225	3225	3160	4190	2260	3225	3178.20	1.43	4409	3261	3242	3216	3197	3171	3230	3185	279	965	500	2450	5	1	55895292	1775	4.91	0.49	12	0.12	646.00	6539.00	3610	20230612	-12.05	3000	20240129	5.83	3335	-4.80	20240314	3000	5.83	20240129	3610	-12.05	20230612	3000	5.83	20240129	0.27	N	100250	500	279 억	799159	N	N	0	N	N
86	20240416	120710	57	100.00	KOSPI	화학	N	N	N	N	N	3165	-60	5	-1.86	200570940	63096	127.68	3225	3225	3160	4190	2260	3225	3178.82	1.43	4331	3261	3242	3216	3197	3171	3230	3185	279	965	500	2450	5	1	55895292	1769	4.90	0.48	12	0.11	646.00	6539.00	3610	20230612	-12.33	3000	20240129	5.50	3335	-5.10	20240314	3000	5.50	20240129	3610	-12.33	20230612	3000	5.50	20240129	0.27	N	100250	500	279 억	799159	N	N	0	N	N
87	20240416	110707	57	100.00	KOSPI	화학	N	N	N	N	N	3165	-60	5	-1.86	151738320	47697	96.52	3225	3225	3160	4190	2260	3225	3181.30	1.43	4989	3261	3242	3216	3197	3171	3230	3185	279	965	500	2450	5	1	55895292	1769	4.90	0.48	12	0.09	646.00	6539.00	3610	20230612	-12.33	3000	20240129	5.50	3335	-5.10	20240314	3000	5.50	20240129	3610	-12.33	20230612	3000	5.50	20240129	0.27	N	100250	500	279 억	799159	N	N	0	N	N
88	20240416	100659	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-10	5	-0.31	25726560	8037	16.26	3225	3225	3190	4190	2260	3225	3201.02	1.43	13	3261	3242	3216	3197	3171	3230	3185	279	965	500	2450	5	1	55895292	1797	4.98	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.27	N	100250	500	279 억	799159	N	N	0	N	N
89	20240416	090659	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-30	5	-0.93	11432535	3576	7.24	3225	3225	3190	4190	2260	3225	3197.02	1.43	1499	3261	3242	3216	3197	3171	3230	3185	279	965	500	2450	5	1	55895292	1786	4.95	0.49	12	0.01	646.00	6539.00	3610	20230612	-11.50	3000	20240129	6.50	3335	-4.20	20240314	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.27	N	100250	500	279 억	799159	N	N	0	N	N
90	20240415	160658	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-5	5	-0.15	158520980	49389	84.58	3230	3235	3190	4195	2265	3230	3209.64	1.43	-4488	3263	3246	3228	3211	3193	3247	3212	279	965	500	2450	5	1	55895292	1803	4.99	0.49	12	0.09	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	801754	N	N	2	N	N
91	20240415	150702	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-15	5	-0.46	154217060	48050	82.29	3230	3235	3190	4195	2265	3230	3209.51	1.43	-4515	3263	3246	3228	3211	3193	3247	3212	279	965	500	2450	5	1	55895292	1797	4.98	0.49	12	0.09	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.27	N	100250	500	279 억	801754	N	N	2	N	N
92	20240415	140656	57	100.00	KOSPI	화학	N	N	N	N	N	3205	-25	5	-0.77	150952275	47033	80.55	3230	3235	3190	4195	2265	3230	3209.50	1.43	-4792	3263	3246	3228	3211	3193	3247	3212	279	965	500	2450	5	1	55895292	1791	4.96	0.49	12	0.08	646.00	6539.00	3610	20230612	-11.22	3000	20240129	6.83	3335	-3.90	20240314	3000	6.83	20240129	3610	-11.22	20230612	3000	6.83	20240129	0.27	N	100250	500	279 억	801754	N	N	2	N	N
93	20240415	130650	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-15	5	-0.46	120338705	37522	64.26	3230	3230	3190	4195	2265	3230	3207.15	1.43	-4782	3263	3246	3228	3211	3193	3247	3212	279	965	500	2450	5	1	55895292	1797	4.98	0.49	12	0.07	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.27	N	100250	500	279 억	801754	N	N	2	N	N
94	20240415	120700	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-15	5	-0.46	104200005	32519	55.69	3230	3230	3190	4195	2265	3230	3204.28	1.43	-4511	3263	3246	3228	3211	3193	3247	3212	279	965	500	2450	5	1	55895292	1797	4.98	0.49	12	0.06	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.27	N	100250	500	279 억	801754	N	N	2	N	N
95	20240415	110700	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-30	5	-0.93	95254325	29735	50.92	3230	3230	3190	4195	2265	3230	3203.44	1.43	-3343	3263	3246	3228	3211	3193	3247	3212	279	965	500	2450	5	1	55895292	1789	4.95	0.49	12	0.05	646.00	6539.00	3610	20230612	-11.36	3000	20240129	6.67	3335	-4.05	20240314	3000	6.67	20240129	3610	-11.36	20230612	3000	6.67	20240129	0.27	N	100250	500	279 억	801754	N	N	2	N	N
96	20240415	100656	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-10	5	-0.31	59219205	18482	31.65	3230	3230	3190	4195	2265	3230	3204.16	1.43	-2573	3263	3246	3228	3211	3193	3247	3212	279	965	500	2450	5	1	55895292	1800	4.98	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.80	3000	20240129	7.33	3335	-3.45	20240314	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.27	N	100250	500	279 억	801754	N	N	2	N	N
97	20240415	090701	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-15	5	-0.46	14124800	4390	7.52	3230	3230	3210	4195	2265	3230	3217.49	1.43	-264	3263	3246	3228	3211	3193	3247	3212	279	965	500	2450	5	1	55895292	1797	4.98	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.27	N	100250	500	279 억	801754	N	N	2	N	N
98	20240412	160656	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-15	5	-0.46	188164025	58362	79.96	3230	3245	3210	4215	2275	3245	3224.08	1.43	-6682	3305	3275	3240	3210	3175	3257	3192	279	970	500	2460	5	1	55895292	1805	5.00	0.49	12	0.10	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.27	N	100250	500	279 억	802053	N	N	2	N	N
99	20240412	150658	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-15	5	-0.46	166873040	51744	70.89	3230	3245	3210	4215	2275	3245	3224.97	1.43	-6972	3305	3275	3240	3210	3175	3257	3192	279	970	500	2460	5	1	55895292	1805	5.00	0.49	12	0.09	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.27	N	100250	500	279 억	802053	N	N	1	N	N
100	20240412	140655	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-20	5	-0.62	152471905	47285	64.78	3230	3245	3210	4215	2275	3245	3224.53	1.43	-7008	3305	3275	3240	3210	3175	3257	3192	279	970	500	2460	5	1	55895292	1803	4.99	0.49	12	0.08	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	802053	N	N	1	N	N
101	20240412	130648	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-10	5	-0.31	138064600	42819	58.66	3230	3245	3210	4215	2275	3245	3224.38	1.43	-7008	3305	3275	3240	3210	3175	3257	3192	279	970	500	2460	5	1	55895292	1808	5.01	0.49	12	0.08	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.27	N	100250	500	279 억	802053	N	N	1	N	N
102	20240412	120654	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-20	5	-0.62	131619295	40821	55.93	3230	3245	3210	4215	2275	3245	3224.30	1.43	-7008	3305	3275	3240	3210	3175	3257	3192	279	970	500	2460	5	1	55895292	1803	4.99	0.49	12	0.07	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	802053	N	N	1	N	N
103	20240412	110652	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-20	5	-0.62	112006020	34746	47.60	3230	3245	3210	4215	2275	3245	3223.57	1.43	-4752	3305	3275	3240	3210	3175	3257	3192	279	970	500	2460	5	1	55895292	1803	4.99	0.49	12	0.06	646.00	6539.00	3610	20230612	-10.66	3000	20240129	7.50	3335	-3.30	20240314	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.27	N	100250	500	279 억	802053	N	N	1	N	N
104	20240412	100652	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-30	5	-0.92	56009975	17343	23.76	3230	3245	3215	4215	2275	3245	3229.54	1.43	-2314	3305	3275	3240	3210	3175	3257	3192	279	970	500	2460	5	1	55895292	1797	4.98	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.94	3000	20240129	7.17	3335	-3.60	20240314	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.27	N	100250	500	279 억	802053	N	N	1	N	N
105	20240412	090652	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-10	5	-0.31	2835325	877	1.20	3230	3235	3230	4215	2275	3245	3232.98	1.43	-176	3305	3275	3240	3210	3175	3257	3192	279	970	500	2460	5	1	55895292	1808	5.01	0.49	12	0.00	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.27	N	100250	500	279 억	802053	N	N	1	N	N
106	20240411	160647	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-35	5	-1.07	235714025	72962	151.13	3270	3270	3205	4260	2300	3280	3230.64	1.44	-1930	3303	3291	3268	3256	3233	3297	3262	279	980	500	2490	5	1	55895292	1814	5.02	0.50	12	0.13	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.27	N	100250	500	279 억	804271	N	N	1	N	N
107	20240411	150654	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-35	5	-1.07	230440130	71336	147.76	3270	3270	3205	4260	2300	3280	3230.35	1.44	-1782	3303	3291	3268	3256	3233	3297	3262	279	980	500	2490	5	1	55895292	1814	5.02	0.50	12	0.13	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.27	N	100250	500	279 억	804271	N	N	154	N	N
108	20240411	140650	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-45	5	-1.37	215449825	66705	138.17	3270	3270	3205	4260	2300	3280	3229.89	1.44	-1749	3303	3291	3268	3256	3233	3297	3262	279	980	500	2490	5	1	55895292	1808	5.01	0.49	12	0.12	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.27	N	100250	500	279 억	804271	N	N	154	N	N
109	20240411	130643	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-45	5	-1.37	200625650	62123	128.68	3270	3270	3205	4260	2300	3280	3229.49	1.44	-1241	3303	3291	3268	3256	3233	3297	3262	279	980	500	2490	5	1	55895292	1808	5.01	0.49	12	0.11	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.27	N	100250	500	279 억	804271	N	N	154	N	N
110	20240411	120652	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-40	5	-1.22	188260310	58299	120.76	3270	3270	3205	4260	2300	3280	3229.22	1.44	-1012	3303	3291	3268	3256	3233	3297	3262	279	980	500	2490	5	1	55895292	1811	5.02	0.50	12	0.10	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.27	N	100250	500	279 억	804271	N	N	154	N	N
111	20240411	110646	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-50	5	-1.52	147296690	45620	94.49	3270	3270	3205	4260	2300	3280	3228.77	1.44	1497	3303	3291	3268	3256	3233	3297	3262	279	980	500	2490	5	1	55895292	1805	5.00	0.49	12	0.08	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.27	N	100250	500	279 억	804271	N	N	154	N	N
112	20240411	100653	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-50	5	-1.52	51554410	15910	32.95	3270	3270	3230	4260	2300	3280	3240.38	1.44	-1192	3303	3291	3268	3256	3233	3297	3262	279	980	500	2490	5	1	55895292	1805	5.00	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.27	N	100250	500	279 억	804271	N	N	154	N	N
113	20240411	090649	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-50	5	-1.52	11035345	3389	7.02	3270	3270	3230	4260	2300	3280	3256.22	1.44	-831	3303	3291	3268	3256	3233	3297	3262	279	980	500	2490	5	1	55895292	1805	5.00	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.27	N	100250	500	279 억	804271	N	N	154	N	N
114	20240409	160638	57	100.00	KOSPI	화학	N	N	N	N	N	3280	20	2	0.61	155963975	47728	237.26	3260	3280	3245	4235	2285	3260	3267.77	1.44	8898	3316	3287	3256	3227	3196	3302	3242	279	975	500	2470	5	1	55895292	1833	5.08	0.50	12	0.09	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.27	N	100250	500	279 억	805442	N	N	154	N	N
115	20240409	150643	57	100.00	KOSPI	화학	N	N	N	N	N	3270	10	2	0.31	129913145	39764	197.67	3260	3280	3245	4235	2285	3260	3267.10	1.44	7820	3316	3287	3256	3227	3196	3302	3242	279	975	500	2470	5	1	55895292	1828	5.06	0.50	12	0.07	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.27	N	100250	500	279 억	805442	N	N	0	N	N
116	20240409	140647	57	100.00	KOSPI	화학	N	N	N	N	N	3270	10	2	0.31	100923455	30901	153.61	3260	3280	3245	4235	2285	3260	3266.03	1.44	6744	3316	3287	3256	3227	3196	3302	3242	279	975	500	2470	5	1	55895292	1828	5.06	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.27	N	100250	500	279 억	805442	N	N	0	N	N
117	20240409	130641	57	100.00	KOSPI	화학	N	N	N	N	N	3270	10	2	0.31	80219780	24574	122.16	3260	3280	3245	4235	2285	3260	3264.42	1.44	4962	3316	3287	3256	3227	3196	3302	3242	279	975	500	2470	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.27	N	100250	500	279 억	805442	N	N	0	N	N
118	20240409	120643	57	100.00	KOSPI	화학	N	N	N	N	N	3280	20	2	0.61	66256640	20310	100.96	3260	3280	3245	4235	2285	3260	3262.27	1.44	3246	3316	3287	3256	3227	3196	3302	3242	279	975	500	2470	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.27	N	100250	500	279 억	805442	N	N	0	N	N
119	20240409	110643	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	30997480	9529	47.37	3260	3270	3245	4235	2285	3260	3252.96	1.44	1521	3316	3287	3256	3227	3196	3302	3242	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.27	N	100250	500	279 억	805442	N	N	0	N	N
120	20240409	100638	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	22687170	6971	34.65	3260	3270	3245	4235	2285	3260	3254.51	1.44	957	3316	3287	3256	3227	3196	3302	3242	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.27	N	100250	500	279 억	805442	N	N	0	N	N
121	20240409	090650	57	100.00	KOSPI	화학	N	N	N	N	N	3270	10	2	0.31	2101395	643	3.20	3260	3270	3250	4235	2285	3260	3268.11	1.44	-89	3316	3287	3256	3227	3196	3302	3242	279	975	500	2470	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.27	N	100250	500	279 억	805442	N	N	0	N	N
122	20240408	160635	57	100.00	KOSPI	화학	N	N	N	N	N	3260	10	2	0.31	65464655	20116	120.17	3250	3285	3225	4225	2275	3250	3254.36	1.45	-2235	3303	3276	3253	3226	3203	3265	3215	279	975	500	2470	5	1	55895292	1822	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억	808978	N	N	490	N	N
123	20240408	150641	57	100.00	KOSPI	화학	N	N	N	N	N	3255	5	2	0.15	61906570	19024	113.64	3250	3285	3225	4225	2275	3250	3254.13	1.45	-2149	3303	3276	3253	3226	3203	3265	3215	279	975	500	2470	5	1	55895292	1819	5.04	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.27	N	100250	500	279 억	808978	N	N	490	N	N
124	20240408	140643	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	58517470	17980	107.41	3250	3285	3225	4225	2275	3250	3254.59	1.45	-1853	3303	3276	3253	3226	3203	3265	3215	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.27	N	100250	500	279 억	808978	N	N	490	N	N
125	20240408	130639	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	54555220	16758	100.11	3250	3285	3225	4225	2275	3250	3255.47	1.45	-1814	3303	3276	3253	3226	3203	3265	3215	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.27	N	100250	500	279 억	808978	N	N	490	N	N
126	20240408	120642	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	47433700	14566	87.01	3250	3285	3225	4225	2275	3250	3256.47	1.45	-1464	3303	3276	3253	3226	3203	3265	3215	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.27	N	100250	500	279 억	808978	N	N	490	N	N
127	20240408	110643	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	42694415	13108	78.30	3250	3285	3225	4225	2275	3250	3257.13	1.45	-1510	3303	3276	3253	3226	3203	3265	3215	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.27	N	100250	500	279 억	808978	N	N	490	N	N
128	20240408	100635	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-10	5	-0.31	33097635	10160	60.69	3250	3285	3225	4225	2275	3250	3257.64	1.45	-602	3303	3276	3253	3226	3203	3265	3215	279	975	500	2470	5	1	55895292	1811	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.27	N	100250	500	279 억	808978	N	N	490	N	N
129	20240408	090643	57	100.00	KOSPI	화학	N	N	N	N	N	3280	30	2	0.92	11538650	3521	21.03	3250	3285	3250	4225	2275	3250	3277.09	1.45	-913	3303	3276	3253	3226	3203	3265	3215	279	975	500	2470	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.27	N	100250	500	279 억	808978	N	N	490	N	N
130	20240405	160642	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	54342650	16740	100.16	3260	3280	3230	4235	2285	3260	3246.28	1.45	-3805	3286	3272	3246	3232	3206	3280	3240	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.28	N	100250	500	279 억	812400	N	N	490	N	N
131	20240405	150638	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-15	5	-0.46	51093130	15740	94.18	3260	3280	3230	4235	2285	3260	3246.07	1.45	-3664	3286	3272	3246	3232	3206	3280	3240	279	975	500	2470	5	1	55895292	1814	5.02	0.50	12	0.03	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.28	N	100250	500	279 억	812400	N	N	8	N	N
132	20240405	140637	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-20	5	-0.61	48867305	15053	90.07	3260	3280	3230	4235	2285	3260	3246.35	1.45	-3521	3286	3272	3246	3232	3206	3280	3240	279	975	500	2470	5	1	55895292	1811	5.02	0.50	12	0.03	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.28	N	100250	500	279 억	812400	N	N	8	N	N
133	20240405	130636	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-25	5	-0.77	48089760	14813	88.63	3260	3280	3230	4235	2285	3260	3246.46	1.45	-3453	3286	3272	3246	3232	3206	3280	3240	279	975	500	2470	5	1	55895292	1808	5.01	0.49	12	0.03	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.28	N	100250	500	279 억	812400	N	N	8	N	N
134	20240405	120637	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-5	5	-0.15	24629010	7572	45.31	3260	3280	3235	4235	2285	3260	3252.64	1.45	-1877	3286	3272	3246	3232	3206	3280	3240	279	975	500	2470	5	1	55895292	1819	5.04	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.28	N	100250	500	279 억	812400	N	N	8	N	N
135	20240405	110641	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	13559475	4169	24.94	3260	3280	3235	4235	2285	3260	3252.45	1.45	-1102	3286	3272	3246	3232	3206	3280	3240	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.28	N	100250	500	279 억	812400	N	N	8	N	N
136	20240405	100547	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	8546485	2625	15.71	3260	3280	3235	4235	2285	3260	3255.80	1.45	-770	3286	3272	3246	3232	3206	3280	3240	279	975	500	2470	5	1	55895292	1817	5.03	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.28	N	100250	500	279 억	812400	N	N	8	N	N
137	20240405	090629	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-20	5	-0.61	308180	95	0.57	3260	3260	3240	4235	2285	3260	3244.00	1.45	-1	3286	3272	3246	3232	3206	3280	3240	279	975	500	2470	5	1	55895292	1811	5.02	0.50	12	0.00	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.28	N	100250	500	279 억	812400	N	N	8	N	N
138	20240404	160629	57	100.00	KOSPI	화학	N	N	N	N	N	3260	15	2	0.46	54271700	16713	132.79	3250	3260	3220	4215	2275	3245	3247.27	1.45	-187	3278	3261	3243	3226	3208	3252	3217	279	970	500	2460	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.28	N	100250	500	279 억	812632	N	N	8	N	N
139	20240404	150626	57	100.00	KOSPI	화학	N	N	N	N	N	3250	5	2	0.15	50666510	15605	123.99	3250	3260	3220	4215	2275	3245	3246.81	1.45	-232	3278	3261	3243	3226	3208	3252	3217	279	970	500	2460	5	1	55895292	1817	5.03	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.28	N	100250	500	279 억	812632	N	N	18	N	N
140	20240404	140629	57	100.00	KOSPI	화학	N	N	N	N	N	3245	0	3	0.00	49907840	15371	122.13	3250	3260	3220	4215	2275	3245	3246.88	1.45	-232	3278	3261	3243	3226	3208	3252	3217	279	970	500	2460	5	1	55895292	1814	5.02	0.50	12	0.03	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.28	N	100250	500	279 억	812632	N	N	18	N	N
141	20240404	130622	57	100.00	KOSPI	화학	N	N	N	N	N	3245	0	3	0.00	49196940	15152	120.39	3250	3260	3220	4215	2275	3245	3246.89	1.45	-232	3278	3261	3243	3226	3208	3252	3217	279	970	500	2460	5	1	55895292	1814	5.02	0.50	12	0.03	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.28	N	100250	500	279 억	812632	N	N	18	N	N
142	20240404	120626	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-5	5	-0.15	40293565	12396	98.49	3250	3260	3240	4215	2275	3245	3250.53	1.45	-355	3278	3261	3243	3226	3208	3252	3217	279	970	500	2460	5	1	55895292	1811	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.28	N	100250	500	279 억	812632	N	N	18	N	N
143	20240404	110628	57	100.00	KOSPI	화학	N	N	N	N	N	3255	10	2	0.31	13170640	4048	32.16	3250	3260	3250	4215	2275	3245	3253.62	1.45	-14	3278	3261	3243	3226	3208	3252	3217	279	970	500	2460	5	1	55895292	1819	5.04	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.28	N	100250	500	279 억	812632	N	N	18	N	N
144	20240404	100627	57	100.00	KOSPI	화학	N	N	N	N	N	3255	10	2	0.31	6495545	1997	15.87	3250	3255	3250	4215	2275	3245	3252.65	1.45	-14	3278	3261	3243	3226	3208	3252	3217	279	970	500	2460	5	1	55895292	1819	5.04	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.28	N	100250	500	279 억	812632	N	N	18	N	N
145	20240404	090627	57	100.00	KOSPI	화학	N	N	N	N	N	3250	5	2	0.15	113750	35	0.28	3250	3250	3250	4215	2275	3245	3250.00	1.45	0	3278	3261	3243	3226	3208	3252	3217	279	970	500	2460	5	1	55895292	1817	5.03	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.28	N	100250	500	279 억	812632	N	N	18	N	N
146	20240403	160627	57	100.00	KOSPI	화학	N	N	N	N	N	3245	5	2	0.15	40767610	12586	46.32	3255	3260	3225	4210	2270	3240	3239.12	1.46	-851	3293	3266	3253	3226	3213	3260	3220	279	970	500	2460	5	1	55895292	1814	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.27	N	100250	500	279 억	814292	N	N	18	N	N
147	20240403	150625	57	100.00	KOSPI	화학	N	N	N	N	N	3245	5	2	0.15	39739020	12269	45.15	3255	3260	3225	4210	2270	3240	3238.98	1.46	-836	3293	3266	3253	3226	3213	3260	3220	279	970	500	2460	5	1	55895292	1814	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.27	N	100250	500	279 억	814292	N	N	102	N	N
148	20240403	140621	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-5	5	-0.15	28771090	8888	32.71	3255	3260	3225	4210	2270	3240	3237.07	1.46	-785	3293	3266	3253	3226	3213	3260	3220	279	970	500	2460	5	1	55895292	1808	5.01	0.49	12	0.02	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.27	N	100250	500	279 억	814292	N	N	102	N	N
149	20240403	130621	57	100.00	KOSPI	화학	N	N	N	N	N	3240	0	3	0.00	28292025	8740	32.17	3255	3260	3225	4210	2270	3240	3237.07	1.46	-785	3293	3266	3253	3226	3213	3260	3220	279	970	500	2460	5	1	55895292	1811	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.27	N	100250	500	279 억	814292	N	N	102	N	N
150	20240403	120620	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-10	5	-0.31	21524140	6645	24.46	3255	3260	3225	4210	2270	3240	3239.15	1.46	-785	3293	3266	3253	3226	3213	3260	3220	279	970	500	2460	5	1	55895292	1805	5.00	0.49	12	0.01	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.27	N	100250	500	279 억	814292	N	N	102	N	N
151	20240403	110622	57	100.00	KOSPI	화학	N	N	N	N	N	3250	10	2	0.31	13975360	4314	15.88	3255	3260	3225	4210	2270	3240	3239.54	1.46	-785	3293	3266	3253	3226	3213	3260	3220	279	970	500	2460	5	1	55895292	1817	5.03	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.27	N	100250	500	279 억	814292	N	N	102	N	N
152	20240403	100622	57	100.00	KOSPI	화학	N	N	N	N	N	3255	15	2	0.46	12135265	3747	13.79	3255	3260	3225	4210	2270	3240	3238.66	1.46	-849	3293	3266	3253	3226	3213	3260	3220	279	970	500	2460	5	1	55895292	1819	5.04	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.27	N	100250	500	279 억	814292	N	N	102	N	N
153	20240403	090623	57	100.00	KOSPI	화학	N	N	N	N	N	3240	0	3	0.00	855665	263	0.97	3255	3255	3240	4210	2270	3240	3253.48	1.46	-247	3293	3266	3253	3226	3213	3260	3220	279	970	500	2460	5	1	55895292	1811	5.02	0.50	12	0.00	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.27	N	100250	500	279 억	814292	N	N	102	N	N
154	20240402	160612	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-30	5	-0.92	87303035	26865	104.38	3270	3280	3240	4250	2290	3270	3249.69	1.47	-6396	3316	3292	3266	3242	3216	3305	3255	279	980	500	2480	5	1	55895292	1811	5.02	0.50	12	0.05	646.00	6539.00	3610	20230612	-10.25	3000	20240129	8.00	3335	-2.85	20240314	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.28	N	100250	500	279 억	819490	N	N	102	N	N
155	20240402	150620	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-15	5	-0.46	64467970	19824	77.02	3270	3280	3240	4250	2290	3270	3252.02	1.47	-6156	3316	3292	3266	3242	3216	3305	3255	279	980	500	2480	5	1	55895292	1819	5.04	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.28	N	100250	500	279 억	819490	N	N	1	N	N
156	20240402	140621	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-10	5	-0.31	52783840	16225	63.04	3270	3280	3240	4250	2290	3270	3253.24	1.47	-6156	3316	3292	3266	3242	3216	3305	3255	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.28	N	100250	500	279 억	819490	N	N	1	N	N
157	20240402	130612	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-25	5	-0.76	44358025	13628	52.95	3270	3280	3245	4250	2290	3270	3254.92	1.47	-6155	3316	3292	3266	3242	3216	3305	3255	279	980	500	2480	5	1	55895292	1814	5.02	0.50	12	0.02	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.28	N	100250	500	279 억	819490	N	N	1	N	N
158	20240402	120608	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-20	5	-0.61	40985385	12590	48.92	3270	3280	3245	4250	2290	3270	3255.39	1.47	-6036	3316	3292	3266	3242	3216	3305	3255	279	980	500	2480	5	1	55895292	1817	5.03	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.28	N	100250	500	279 억	819490	N	N	1	N	N
159	20240402	110614	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-20	5	-0.61	33033510	10147	39.42	3270	3280	3245	4250	2290	3270	3255.50	1.47	-5188	3316	3292	3266	3242	3216	3305	3255	279	980	500	2480	5	1	55895292	1817	5.03	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.28	N	100250	500	279 억	819490	N	N	1	N	N
160	20240402	100614	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-10	5	-0.31	21835105	6707	26.06	3270	3280	3245	4250	2290	3270	3255.57	1.47	-3057	3316	3292	3266	3242	3216	3305	3255	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.28	N	100250	500	279 억	819490	N	N	1	N	N
161	20240402	090615	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-10	5	-0.31	215765	66	0.26	3270	3280	3260	4250	2290	3270	3269.17	1.47	-11	3316	3292	3266	3242	3216	3305	3255	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.28	N	100250	500	279 억	819490	N	N	1	N	N
162	20240401	160612	57	100.00	KOSPI	화학	N	N	N	N	N	3270	0	3	0.00	83824420	25737	133.76	3255	3290	3240	4250	2290	3270	3256.96	1.47	-7802	3306	3287	3276	3257	3246	3282	3252	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.27	N	100250	500	279 억	821565	N	N	1	N	N
163	20240401	150614	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-10	5	-0.31	77811270	23894	124.18	3255	3290	3240	4250	2290	3270	3256.52	1.47	-7598	3306	3287	3276	3257	3246	3282	3252	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억	821565	N	N	0	N	N
164	20240401	140609	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-25	5	-0.76	67244060	20639	107.27	3255	3290	3240	4250	2290	3270	3258.11	1.47	-6668	3306	3287	3276	3257	3246	3282	3252	279	980	500	2480	5	1	55895292	1814	5.02	0.50	12	0.04	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.27	N	100250	500	279 억	821565	N	N	0	N	N
165	20240401	130607	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-25	5	-0.76	56591825	17354	90.19	3255	3290	3245	4250	2290	3270	3261.02	1.47	-5701	3306	3287	3276	3257	3246	3282	3252	279	980	500	2480	5	1	55895292	1814	5.02	0.50	12	0.03	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.27	N	100250	500	279 억	821565	N	N	0	N	N
166	20240401	120613	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-15	5	-0.46	43039205	13184	68.52	3255	3290	3255	4250	2290	3270	3264.50	1.47	-4704	3306	3287	3276	3257	3246	3282	3252	279	980	500	2480	5	1	55895292	1819	5.04	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.27	N	100250	500	279 억	821565	N	N	0	N	N
167	20240401	110612	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-5	5	-0.15	37521730	11491	59.72	3255	3290	3255	4250	2290	3270	3265.31	1.47	-3789	3306	3287	3276	3257	3246	3282	3252	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.27	N	100250	500	279 억	821565	N	N	0	N	N
168	20240401	100609	57	100.00	KOSPI	화학	N	N	N	N	N	3275	5	2	0.15	28758580	8809	45.78	3255	3290	3255	4250	2290	3270	3264.68	1.47	-2620	3306	3287	3276	3257	3246	3282	3252	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.27	N	100250	500	279 억	821565	N	N	0	N	N
169	20240401	090610	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-15	5	-0.46	3531135	1084	5.63	3255	3270	3255	4250	2290	3270	3257.50	1.47	-476	3306	3287	3276	3257	3246	3282	3252	279	980	500	2480	5	1	55895292	1819	5.04	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.27	N	100250	500	279 억	821565	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History