KissMeData/003830/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 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	160154	57	100.00	KOSPI	화학	N	N	N	N	N	110900	400	2	0.36	6912000	63	88.73	109600	111100	107900	143600	77400	110500	109714.29	0.25	-6	113433	111966	109633	108166	105833	110800	107000	66	33100	5000	79560	100	1	1328000	1473	14.12	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
3	20240430	150154	57	100.00	KOSPI	화학	N	N	N	N	N	111000	500	2	0.45	6468300	59	83.10	109600	111100	107900	143600	77400	110500	109632.20	0.25	-6	113433	111966	109633	108166	105833	110800	107000	66	33100	5000	79560	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
4	20240430	140154	57	100.00	KOSPI	화학	N	N	N	N	N	111100	600	2	0.54	5916500	54	76.06	109600	111100	107900	143600	77400	110500	109564.81	0.25	-4	113433	111966	109633	108166	105833	110800	107000	66	33100	5000	79560	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
5	20240430	130154	57	100.00	KOSPI	화학	N	N	N	N	N	111100	600	2	0.54	5916500	54	76.06	109600	111100	107900	143600	77400	110500	109564.81	0.25	-4	113433	111966	109633	108166	105833	110800	107000	66	33100	5000	79560	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
6	20240430	120154	57	100.00	KOSPI	화학	N	N	N	N	N	111100	600	2	0.54	5255800	48	67.61	109600	111100	107900	143600	77400	110500	109495.83	0.25	-5	113433	111966	109633	108166	105833	110800	107000	66	33100	5000	79560	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
7	20240430	110153	57	100.00	KOSPI	화학	N	N	N	N	N	109900	-600	5	-0.54	3824100	35	49.30	109600	110500	107900	143600	77400	110500	109260.00	0.25	-5	113433	111966	109633	108166	105833	110800	107000	66	33100	5000	79560	100	1	1328000	1459	14.00	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.64	97000	20230918	13.30	125800	-12.64	20240202	100100	9.79	20240124	125800	-12.64	20240202	97000	13.30	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
8	20240430	100151	57	100.00	KOSPI	화학	N	N	N	N	N	107900	-2600	5	-2.35	2837600	26	36.62	109600	110500	107900	143600	77400	110500	109138.46	0.25	-5	113433	111966	109633	108166	105833	110800	107000	66	33100	5000	79560	100	1	1328000	1433	13.74	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.23	97000	20230918	11.24	125800	-14.23	20240202	100100	7.79	20240124	125800	-14.23	20240202	97000	11.24	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
9	20240430	090158	57	100.00	KOSPI	화학	N	N	N	N	N	109600	-900	5	-0.81	1096000	10	14.08	109600	109600	109600	143600	77400	110500	109600.00	0.25	0	113433	111966	109633	108166	105833	110800	107000	66	33100	5000	79560	100	1	1328000	1455	13.96	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.88	97000	20230918	12.99	125800	-12.88	20240202	100100	9.49	20240124	125800	-12.88	20240202	97000	12.99	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
10	20240429	160153	57	100.00	KOSPI	화학	N	N	N	N	N	110500	100	2	0.09	7808500	71	55.47	111000	111100	107300	143500	77300	110400	109978.87	0.25	1	111466	110932	110566	110032	109666	110750	109850	66	33100	5000	79480	100	1	1328000	1467	14.07	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
11	20240429	150154	57	100.00	KOSPI	화학	N	N	N	N	N	110500	100	2	0.09	6596600	60	46.88	111000	111100	107300	143500	77300	110400	109943.33	0.25	1	111466	110932	110566	110032	109666	110750	109850	66	33100	5000	79480	100	1	1328000	1467	14.07	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
12	20240429	140153	57	100.00	KOSPI	화학	N	N	N	N	N	110500	100	2	0.09	6377400	58	45.31	111000	111100	107300	143500	77300	110400	109955.17	0.25	1	111466	110932	110566	110032	109666	110750	109850	66	33100	5000	79480	100	1	1328000	1467	14.07	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
13	20240429	130154	57	100.00	KOSPI	화학	N	N	N	N	N	111000	600	2	0.54	6044900	55	42.97	111000	111100	107300	143500	77300	110400	109907.27	0.25	1	111466	110932	110566	110032	109666	110750	109850	66	33100	5000	79480	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
14	20240429	120153	57	100.00	KOSPI	화학	N	N	N	N	N	111100	700	2	0.63	5489900	50	39.06	111000	111100	107300	143500	77300	110400	109798.00	0.25	0	111466	110932	110566	110032	109666	110750	109850	66	33100	5000	79480	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
15	20240429	110153	57	100.00	KOSPI	화학	N	N	N	N	N	110600	200	2	0.18	4715200	43	33.59	111000	111100	107300	143500	77300	110400	109655.81	0.25	0	111466	110932	110566	110032	109666	110750	109850	66	33100	5000	79480	100	1	1328000	1469	14.09	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
16	20240429	100153	57	100.00	KOSPI	화학	N	N	N	N	N	111100	700	2	0.63	2871300	26	20.31	111000	111100	109500	143500	77300	110400	110434.62	0.25	0	111466	110932	110566	110032	109666	110750	109850	66	33100	5000	79480	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
17	20240429	090153	57	100.00	KOSPI	화학	N	N	N	N	N	111000	600	2	0.54	555000	5	3.91	111000	111000	111000	143500	77300	110400	111000.00	0.25	0	111466	110932	110566	110032	109666	110750	109850	66	33100	5000	79480	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
18	20240426	160152	57	100.00	KOSPI	화학	N	N	N	N	N	110400	-1100	5	-0.99	14144000	128	108.47	111100	111100	110200	144900	78100	111500	110500.00	0.25	-1	115033	113266	109733	107966	104433	114150	108850	66	33400	5000	80280	100	1	1328000	1466	14.06	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.24	97000	20230918	13.81	125800	-12.24	20240202	100100	10.29	20240124	125800	-12.24	20240202	97000	13.81	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
19	20240426	150153	57	100.00	KOSPI	화학	N	N	N	N	N	110400	-1100	5	-0.99	10172600	92	77.97	111100	111100	110200	144900	78100	111500	110571.74	0.25	1	115033	113266	109733	107966	104433	114150	108850	66	33400	5000	80280	100	1	1328000	1466	14.06	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.24	97000	20230918	13.81	125800	-12.24	20240202	100100	10.29	20240124	125800	-12.24	20240202	97000	13.81	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
20	20240426	140152	57	100.00	KOSPI	화학	N	N	N	N	N	110200	-1300	5	-1.17	10062200	91	77.12	111100	111100	110200	144900	78100	111500	110573.63	0.25	1	115033	113266	109733	107966	104433	114150	108850	66	33400	5000	80280	100	1	1328000	1463	14.03	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.40	97000	20230918	13.61	125800	-12.40	20240202	100100	10.09	20240124	125800	-12.40	20240202	97000	13.61	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
21	20240426	130153	57	100.00	KOSPI	화학	N	N	N	N	N	110400	-1100	5	-0.99	9621200	87	73.73	111100	111100	110300	144900	78100	111500	110588.51	0.25	1	115033	113266	109733	107966	104433	114150	108850	66	33400	5000	80280	100	1	1328000	1466	14.06	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.24	97000	20230918	13.81	125800	-12.24	20240202	100100	10.29	20240124	125800	-12.24	20240202	97000	13.81	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
22	20240426	120152	57	100.00	KOSPI	화학	N	N	N	N	N	110300	-1200	5	-1.08	9069600	82	69.49	111100	111100	110300	144900	78100	111500	110604.88	0.25	1	115033	113266	109733	107966	104433	114150	108850	66	33400	5000	80280	100	1	1328000	1465	14.05	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.32	97000	20230918	13.71	125800	-12.32	20240202	100100	10.19	20240124	125800	-12.32	20240202	97000	13.71	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
23	20240426	110153	57	100.00	KOSPI	화학	N	N	N	N	N	110300	-1200	5	-1.08	9069600	82	69.49	111100	111100	110300	144900	78100	111500	110604.88	0.25	1	115033	113266	109733	107966	104433	114150	108850	66	33400	5000	80280	100	1	1328000	1465	14.05	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.32	97000	20230918	13.71	125800	-12.32	20240202	100100	10.19	20240124	125800	-12.32	20240202	97000	13.71	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
24	20240426	100153	57	100.00	KOSPI	화학	N	N	N	N	N	110300	-1200	5	-1.08	7746000	70	59.32	111100	111100	110300	144900	78100	111500	110657.14	0.25	0	115033	113266	109733	107966	104433	114150	108850	66	33400	5000	80280	100	1	1328000	1465	14.05	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.32	97000	20230918	13.71	125800	-12.32	20240202	100100	10.19	20240124	125800	-12.32	20240202	97000	13.71	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
25	20240426	090154	57	100.00	KOSPI	화학	N	N	N	N	N	111100	-400	5	-0.36	333300	3	2.54	111100	111100	111100	144900	78100	111500	111100.00	0.25	0	115033	113266	109733	107966	104433	114150	108850	66	33400	5000	80280	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3276	N	N	0	N	N
26	20240425	160152	57	100.00	KOSPI	화학	N	N	N	N	N	111500	4400	2	4.11	12685200	118	95.93	106200	111500	106200	139200	75000	107100	107467.52	0.25	-2	107833	107466	106833	106466	105833	107150	106150	66	32100	5000	77110	100	1	1328000	1481	14.20	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
27	20240425	150153	57	100.00	KOSPI	화학	N	N	N	N	N	108000	900	2	0.84	10263800	96	78.05	106200	108000	106200	139200	75000	107100	106914.58	0.25	-2	107833	107466	106833	106466	105833	107150	106150	66	32100	5000	77110	100	1	1328000	1434	13.75	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.15	97000	20230918	11.34	125800	-14.15	20240202	100100	7.89	20240124	125800	-14.15	20240202	97000	11.34	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
28	20240425	140152	57	100.00	KOSPI	화학	N	N	N	N	N	108000	900	2	0.84	10263800	96	78.05	106200	108000	106200	139200	75000	107100	106914.58	0.25	-2	107833	107466	106833	106466	105833	107150	106150	66	32100	5000	77110	100	1	1328000	1434	13.75	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.15	97000	20230918	11.34	125800	-14.15	20240202	100100	7.89	20240124	125800	-14.15	20240202	97000	11.34	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
29	20240425	130153	57	100.00	KOSPI	화학	N	N	N	N	N	107400	300	2	0.28	8323400	78	63.41	106200	107400	106200	139200	75000	107100	106710.26	0.25	-2	107833	107466	106833	106466	105833	107150	106150	66	32100	5000	77110	100	1	1328000	1426	13.68	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.63	97000	20230918	10.72	125800	-14.63	20240202	100100	7.29	20240124	125800	-14.63	20240202	97000	10.72	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
30	20240425	120151	57	100.00	KOSPI	화학	N	N	N	N	N	106900	-200	5	-0.19	6290300	59	47.97	106200	106900	106200	139200	75000	107100	106615.25	0.25	-2	107833	107466	106833	106466	105833	107150	106150	66	32100	5000	77110	100	1	1328000	1420	13.61	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.02	97000	20230918	10.21	125800	-15.02	20240202	100100	6.79	20240124	125800	-15.02	20240202	97000	10.21	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
31	20240425	110151	57	100.00	KOSPI	화학	N	N	N	N	N	106900	-200	5	-0.19	5543200	52	42.28	106200	106900	106200	139200	75000	107100	106600.00	0.25	-2	107833	107466	106833	106466	105833	107150	106150	66	32100	5000	77110	100	1	1328000	1420	13.61	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.02	97000	20230918	10.21	125800	-15.02	20240202	100100	6.79	20240124	125800	-15.02	20240202	97000	10.21	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
32	20240425	100152	57	100.00	KOSPI	화학	N	N	N	N	N	106600	-500	5	-0.47	319000	3	2.44	106200	106600	106200	139200	75000	107100	106333.33	0.25	-2	107833	107466	106833	106466	105833	107150	106150	66	32100	5000	77110	100	1	1328000	1416	13.58	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.26	97000	20230918	9.90	125800	-15.26	20240202	100100	6.49	20240124	125800	-15.26	20240202	97000	9.90	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
33	20240425	090153	57	100.00	KOSPI	화학	N	N	N	N	N	106200	-900	5	-0.84	212400	2	1.63	106200	106200	106200	139200	75000	107100	106200.00	0.25	-2	107833	107466	106833	106466	105833	107150	106150	66	32100	5000	77110	100	1	1328000	1410	13.53	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.58	97000	20230918	9.48	125800	-15.58	20240202	100100	6.09	20240124	125800	-15.58	20240202	97000	9.48	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
34	20240424	160151	57	100.00	KOSPI	화학	N	N	N	N	N	107100	-200	5	-0.19	13107900	123	111.82	107200	107200	106200	139400	75200	107300	106568.29	0.25	3	110700	109000	107300	105600	103900	108150	104750	66	32100	5000	77250	100	1	1328000	1422	13.64	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.86	97000	20230918	10.41	125800	-14.86	20240202	100100	6.99	20240124	125800	-14.86	20240202	97000	10.41	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
35	20240424	150152	57	100.00	KOSPI	화학	N	N	N	N	N	106500	-800	5	-0.75	3733900	35	31.82	107200	107200	106400	139400	75200	107300	106682.86	0.25	2	110700	109000	107300	105600	103900	108150	104750	66	32100	5000	77250	100	1	1328000	1414	13.56	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.34	97000	20230918	9.79	125800	-15.34	20240202	100100	6.39	20240124	125800	-15.34	20240202	97000	9.79	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
36	20240424	140152	57	100.00	KOSPI	화학	N	N	N	N	N	107100	-200	5	-0.19	1283400	12	10.91	107200	107200	106400	139400	75200	107300	106950.00	0.25	0	110700	109000	107300	105600	103900	108150	104750	66	32100	5000	77250	100	1	1328000	1422	13.64	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.86	97000	20230918	10.41	125800	-14.86	20240202	100100	6.99	20240124	125800	-14.86	20240202	97000	10.41	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
37	20240424	130151	57	100.00	KOSPI	화학	N	N	N	N	N	107100	-200	5	-0.19	1176300	11	10.00	107200	107200	106400	139400	75200	107300	106936.36	0.25	0	110700	109000	107300	105600	103900	108150	104750	66	32100	5000	77250	100	1	1328000	1422	13.64	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.86	97000	20230918	10.41	125800	-14.86	20240202	100100	6.99	20240124	125800	-14.86	20240202	97000	10.41	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
38	20240424	120153	57	100.00	KOSPI	화학	N	N	N	N	N	107200	-100	5	-0.09	749400	7	6.36	107200	107200	106400	139400	75200	107300	107057.14	0.25	0	110700	109000	107300	105600	103900	108150	104750	66	32100	5000	77250	100	1	1328000	1424	13.65	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.79	97000	20230918	10.52	125800	-14.79	20240202	100100	7.09	20240124	125800	-14.79	20240202	97000	10.52	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
39	20240424	110152	57	100.00	KOSPI	화학	N	N	N	N	N	107200	-100	5	-0.09	749400	7	6.36	107200	107200	106400	139400	75200	107300	107057.14	0.25	0	110700	109000	107300	105600	103900	108150	104750	66	32100	5000	77250	100	1	1328000	1424	13.65	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.79	97000	20230918	10.52	125800	-14.79	20240202	100100	7.09	20240124	125800	-14.79	20240202	97000	10.52	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
40	20240424	100151	57	100.00	KOSPI	화학	N	N	N	N	N	107200	-100	5	-0.09	642200	6	5.45	107200	107200	106400	139400	75200	107300	107033.33	0.25	0	110700	109000	107300	105600	103900	108150	104750	66	32100	5000	77250	100	1	1328000	1424	13.65	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.79	97000	20230918	10.52	125800	-14.79	20240202	100100	7.09	20240124	125800	-14.79	20240202	97000	10.52	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
41	20240424	090152	57	100.00	KOSPI	화학	N	N	N	N	N	107300	0	3	0.00	0	0	0.00	0	0	0	139400	75200	107300	0.00	0.25	0	110700	109000	107300	105600	103900	108150	104750	66	32100	5000	77250	100	1	1328000	1425	13.67	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.71	97000	20230918	10.62	125800	-14.71	20240202	100100	7.19	20240124	125800	-14.71	20240202	97000	10.62	20230918	0.04	N	003830	5000	66 억	3278	N	N	0	N	N
42	20240423	160143	57	100.00	KOSPI	화학	N	N	N	N	N	107300	-1000	5	-0.92	11795500	110	36.79	109000	109000	105600	140700	75900	108300	107231.82	0.25	-5	111766	110032	107066	105332	102366	110900	106200	66	32400	5000	77970	100	1	1328000	1425	13.67	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.71	97000	20230918	10.62	125800	-14.71	20240202	100100	7.19	20240124	125800	-14.71	20240202	97000	10.62	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
43	20240423	150151	57	100.00	KOSPI	화학	N	N	N	N	N	107600	-700	5	-0.65	8042700	75	25.08	109000	109000	105600	140700	75900	108300	107236.00	0.25	13	111766	110032	107066	105332	102366	110900	106200	66	32400	5000	77970	100	1	1328000	1429	13.70	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.47	97000	20230918	10.93	125800	-14.47	20240202	100100	7.49	20240124	125800	-14.47	20240202	97000	10.93	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
44	20240423	140152	57	100.00	KOSPI	화학	N	N	N	N	N	107600	-700	5	-0.65	7719900	72	24.08	109000	109000	105600	140700	75900	108300	107220.83	0.25	12	111766	110032	107066	105332	102366	110900	106200	66	32400	5000	77970	100	1	1328000	1429	13.70	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.47	97000	20230918	10.93	125800	-14.47	20240202	100100	7.49	20240124	125800	-14.47	20240202	97000	10.93	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
45	20240423	130151	57	100.00	KOSPI	화학	N	N	N	N	N	106300	-2000	5	-1.85	7504800	70	23.41	109000	109000	105600	140700	75900	108300	107211.43	0.25	12	111766	110032	107066	105332	102366	110900	106200	66	32400	5000	77970	100	1	1328000	1412	13.54	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.50	97000	20230918	9.59	125800	-15.50	20240202	100100	6.19	20240124	125800	-15.50	20240202	97000	9.59	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
46	20240423	120152	57	100.00	KOSPI	화학	N	N	N	N	N	107700	-600	5	-0.55	6760600	63	21.07	109000	109000	105600	140700	75900	108300	107311.11	0.25	13	111766	110032	107066	105332	102366	110900	106200	66	32400	5000	77970	100	1	1328000	1430	13.72	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.39	97000	20230918	11.03	125800	-14.39	20240202	100100	7.59	20240124	125800	-14.39	20240202	97000	11.03	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
47	20240423	110151	57	100.00	KOSPI	화학	N	N	N	N	N	107700	-600	5	-0.55	6760600	63	21.07	109000	109000	105600	140700	75900	108300	107311.11	0.25	13	111766	110032	107066	105332	102366	110900	106200	66	32400	5000	77970	100	1	1328000	1430	13.72	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.39	97000	20230918	11.03	125800	-14.39	20240202	100100	7.59	20240124	125800	-14.39	20240202	97000	11.03	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
48	20240423	100152	57	100.00	KOSPI	화학	N	N	N	N	N	106700	-1600	5	-1.48	6652900	62	20.74	109000	109000	105600	140700	75900	108300	107304.84	0.25	13	111766	110032	107066	105332	102366	110900	106200	66	32400	5000	77970	100	1	1328000	1417	13.59	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.18	97000	20230918	10.00	125800	-15.18	20240202	100100	6.59	20240124	125800	-15.18	20240202	97000	10.00	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
49	20240423	090152	57	100.00	KOSPI	화학	N	N	N	N	N	109000	700	2	0.65	218000	2	0.67	109000	109000	109000	140700	75900	108300	109000.00	0.25	0	111766	110032	107066	105332	102366	110900	106200	66	32400	5000	77970	100	1	1328000	1448	13.88	0.20	12	0.00	7852.00	548349.00	125800	20240202	-13.35	97000	20230918	12.37	125800	-13.35	20240202	100100	8.89	20240124	125800	-13.35	20240202	97000	12.37	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
50	20240422	160151	57	100.00	KOSPI	화학	N	N	N	N	N	108300	4300	2	4.13	31502900	299	107.17	104700	108800	104100	135200	72800	104000	105360.87	0.25	3	105600	104800	103900	103100	102200	105200	103500	66	31200	5000	74880	100	1	1328000	1438	13.79	0.20	12	0.02	7852.00	548349.00	125800	20240202	-13.91	97000	20230918	11.65	125800	-13.91	20240202	100100	8.19	20240124	125800	-13.91	20240202	97000	11.65	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
51	20240422	150151	57	100.00	KOSPI	화학	N	N	N	N	N	108800	4800	2	4.62	29344700	279	100.00	104700	108800	104100	135200	72800	104000	105178.14	0.25	1	105600	104800	103900	103100	102200	105200	103500	66	31200	5000	74880	100	1	1328000	1445	13.86	0.20	12	0.02	7852.00	548349.00	125800	20240202	-13.51	97000	20230918	12.16	125800	-13.51	20240202	100100	8.69	20240124	125800	-13.51	20240202	97000	12.16	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
52	20240422	140151	57	100.00	KOSPI	화학	N	N	N	N	N	105400	1400	2	1.35	16675200	159	56.99	104700	105400	104100	135200	72800	104000	104875.47	0.25	1	105600	104800	103900	103100	102200	105200	103500	66	31200	5000	74880	100	1	1328000	1400	13.42	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.22	97000	20230918	8.66	125800	-16.22	20240202	100100	5.29	20240124	125800	-16.22	20240202	97000	8.66	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
53	20240422	130151	57	100.00	KOSPI	화학	N	N	N	N	N	105400	1400	2	1.35	16569800	158	56.63	104700	105400	104100	135200	72800	104000	104872.15	0.25	0	105600	104800	103900	103100	102200	105200	103500	66	31200	5000	74880	100	1	1328000	1400	13.42	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.22	97000	20230918	8.66	125800	-16.22	20240202	100100	5.29	20240124	125800	-16.22	20240202	97000	8.66	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
54	20240422	120150	57	100.00	KOSPI	화학	N	N	N	N	N	104200	200	2	0.19	16148200	154	55.20	104700	105400	104100	135200	72800	104000	104858.44	0.25	0	105600	104800	103900	103100	102200	105200	103500	66	31200	5000	74880	100	1	1328000	1384	13.27	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.17	97000	20230918	7.42	125800	-17.17	20240202	100100	4.10	20240124	125800	-17.17	20240202	97000	7.42	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
55	20240422	110151	57	100.00	KOSPI	화학	N	N	N	N	N	105400	1400	2	1.35	14787600	141	50.54	104700	105400	104100	135200	72800	104000	104876.60	0.25	0	105600	104800	103900	103100	102200	105200	103500	66	31200	5000	74880	100	1	1328000	1400	13.42	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.22	97000	20230918	8.66	125800	-16.22	20240202	100100	5.29	20240124	125800	-16.22	20240202	97000	8.66	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
56	20240422	100151	57	100.00	KOSPI	화학	N	N	N	N	N	104800	800	2	0.77	2297600	22	7.89	104700	104800	104100	135200	72800	104000	104436.36	0.25	0	105600	104800	103900	103100	102200	105200	103500	66	31200	5000	74880	100	1	1328000	1392	13.35	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.69	97000	20230918	8.04	125800	-16.69	20240202	100100	4.70	20240124	125800	-16.69	20240202	97000	8.04	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
57	20240422	090151	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	0.25	0	105600	104800	103900	103100	102200	105200	103500	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.00	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
58	20240419	160148	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	28973200	279	90.58	103100	104700	103000	135200	72800	104000	103846.59	0.25	10	105466	104732	103966	103232	102466	104350	102850	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.02	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
59	20240419	150146	57	100.00	KOSPI	화학	N	N	N	N	N	104700	700	2	0.67	18572500	179	58.12	103100	104700	103000	135200	72800	104000	103756.98	0.25	8	105466	104732	103966	103232	102466	104350	102850	66	31200	5000	74880	100	1	1328000	1390	13.33	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.77	97000	20230918	7.94	125800	-16.77	20240202	100100	4.60	20240124	125800	-16.77	20240202	97000	7.94	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
60	20240419	140146	57	100.00	KOSPI	화학	N	N	N	N	N	104700	700	2	0.67	17944300	173	56.17	103100	104700	103000	135200	72800	104000	103724.28	0.25	3	105466	104732	103966	103232	102466	104350	102850	66	31200	5000	74880	100	1	1328000	1390	13.33	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.77	97000	20230918	7.94	125800	-16.77	20240202	100100	4.60	20240124	125800	-16.77	20240202	97000	7.94	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
61	20240419	130147	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	16694200	161	52.27	103100	104000	103000	135200	72800	104000	103690.68	0.25	3	105466	104732	103966	103232	102466	104350	102850	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
62	20240419	120146	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	16382200	158	51.30	103100	104000	103000	135200	72800	104000	103684.81	0.25	1	105466	104732	103966	103232	102466	104350	102850	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
63	20240419	110147	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	5358200	52	16.88	103100	104000	103000	135200	72800	104000	103042.31	0.25	1	105466	104732	103966	103232	102466	104350	102850	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.00	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
64	20240419	100147	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	0.25	0	105466	104732	103966	103232	102466	104350	102850	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.00	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
65	20240419	090145	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	0.25	0	105466	104732	103966	103232	102466	104350	102850	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.00	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
66	20240418	160146	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	32016800	308	178.03	104700	104700	103200	135200	72800	104000	103950.65	0.25	-22	105200	104600	103800	103200	102400	104900	103500	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.02	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
67	20240418	150146	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	20888200	201	116.18	104700	104700	103200	135200	72800	104000	103921.39	0.25	-19	105200	104600	103800	103200	102400	104900	103500	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.02	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
68	20240418	140147	57	100.00	KOSPI	화학	N	N	N	N	N	103400	-600	5	-0.58	17777500	171	98.84	104700	104700	103200	135200	72800	104000	103961.99	0.25	-2	105200	104600	103800	103200	102400	104900	103500	66	31200	5000	74880	100	1	1328000	1373	13.17	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.81	97000	20230918	6.60	125800	-17.81	20240202	100100	3.30	20240124	125800	-17.81	20240202	97000	6.60	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
69	20240418	130146	57	100.00	KOSPI	화학	N	N	N	N	N	104300	300	2	0.29	17155200	165	95.38	104700	104700	103200	135200	72800	104000	103970.91	0.25	1	105200	104600	103800	103200	102400	104900	103500	66	31200	5000	74880	100	1	1328000	1385	13.28	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.09	97000	20230918	7.53	125800	-17.09	20240202	100100	4.20	20240124	125800	-17.09	20240202	97000	7.53	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
70	20240418	120146	57	100.00	KOSPI	화학	N	N	N	N	N	104300	300	2	0.29	16946600	163	94.22	104700	104700	103200	135200	72800	104000	103966.87	0.25	0	105200	104600	103800	103200	102400	104900	103500	66	31200	5000	74880	100	1	1328000	1385	13.28	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.09	97000	20230918	7.53	125800	-17.09	20240202	100100	4.20	20240124	125800	-17.09	20240202	97000	7.53	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
71	20240418	110147	57	100.00	KOSPI	화학	N	N	N	N	N	104600	600	2	0.58	16842300	162	93.64	104700	104700	103200	135200	72800	104000	103964.81	0.25	0	105200	104600	103800	103200	102400	104900	103500	66	31200	5000	74880	100	1	1328000	1389	13.32	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.85	97000	20230918	7.84	125800	-16.85	20240202	100100	4.50	20240124	125800	-16.85	20240202	97000	7.84	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
72	20240418	100146	57	100.00	KOSPI	화학	N	N	N	N	N	104000	0	3	0.00	15184700	146	84.39	104700	104700	104000	135200	72800	104000	104004.79	0.25	0	105200	104600	103800	103200	102400	104900	103500	66	31200	5000	74880	100	1	1328000	1381	13.25	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
73	20240418	090147	57	100.00	KOSPI	화학	N	N	N	N	N	104700	700	2	0.67	104700	1	0.58	104700	104700	104700	135200	72800	104000	104700.00	0.25	0	105200	104600	103800	103200	102400	104900	103500	66	31200	5000	74880	100	1	1328000	1390	13.33	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.77	97000	20230918	7.94	125800	-16.77	20240202	100100	4.60	20240124	125800	-16.77	20240202	97000	7.94	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
74	20240417	160145	57	100.00	KOSPI	화학	N	N	N	N	N	104000	500	2	0.48	17951900	173	80.09	103500	104400	103000	134500	72500	103500	103768.21	0.25	3	109366	106432	104766	101832	100166	105600	101000	66	31000	5000	74520	100	1	1328000	1381	13.25	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
75	20240417	150147	57	100.00	KOSPI	화학	N	N	N	N	N	104000	500	2	0.48	17639900	170	78.70	103500	104400	103000	134500	72500	103500	103764.12	0.25	1	109366	106432	104766	101832	100166	105600	101000	66	31000	5000	74520	100	1	1328000	1381	13.25	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.33	97000	20230918	7.22	125800	-17.33	20240202	100100	3.90	20240124	125800	-17.33	20240202	97000	7.22	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
76	20240417	140146	57	100.00	KOSPI	화학	N	N	N	N	N	104200	700	2	0.68	16913400	163	75.46	103500	104400	103000	134500	72500	103500	103763.19	0.25	0	109366	106432	104766	101832	100166	105600	101000	66	31000	5000	74520	100	1	1328000	1384	13.27	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.17	97000	20230918	7.42	125800	-17.17	20240202	100100	4.10	20240124	125800	-17.17	20240202	97000	7.42	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
77	20240417	130147	57	100.00	KOSPI	화학	N	N	N	N	N	104200	700	2	0.68	13787400	133	61.57	103500	104400	103000	134500	72500	103500	103664.66	0.25	0	109366	106432	104766	101832	100166	105600	101000	66	31000	5000	74520	100	1	1328000	1384	13.27	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.17	97000	20230918	7.42	125800	-17.17	20240202	100100	4.10	20240124	125800	-17.17	20240202	97000	7.42	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
78	20240417	120146	57	100.00	KOSPI	화학	N	N	N	N	N	104200	700	2	0.68	13579000	131	60.65	103500	104400	103000	134500	72500	103500	103656.49	0.25	0	109366	106432	104766	101832	100166	105600	101000	66	31000	5000	74520	100	1	1328000	1384	13.27	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.17	97000	20230918	7.42	125800	-17.17	20240202	100100	4.10	20240124	125800	-17.17	20240202	97000	7.42	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
79	20240417	110146	57	100.00	KOSPI	화학	N	N	N	N	N	104200	700	2	0.68	12953800	125	57.87	103500	104400	103000	134500	72500	103500	103630.40	0.25	0	109366	106432	104766	101832	100166	105600	101000	66	31000	5000	74520	100	1	1328000	1384	13.27	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.17	97000	20230918	7.42	125800	-17.17	20240202	100100	4.10	20240124	125800	-17.17	20240202	97000	7.42	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
80	20240417	100145	57	100.00	KOSPI	화학	N	N	N	N	N	104400	900	2	0.87	5617300	54	25.00	103500	104400	103500	134500	72500	103500	104024.07	0.25	0	109366	106432	104766	101832	100166	105600	101000	66	31000	5000	74520	100	1	1328000	1386	13.30	0.19	12	0.00	7852.00	548349.00	125800	20240202	-17.01	97000	20230918	7.63	125800	-17.01	20240202	100100	4.30	20240124	125800	-17.01	20240202	97000	7.63	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
81	20240417	090146	57	100.00	KOSPI	화학	N	N	N	N	N	103500	0	3	0.00	103500	1	0.46	103500	103500	103500	134500	72500	103500	103500.00	0.25	0	109366	106432	104766	101832	100166	105600	101000	66	31000	5000	74520	100	1	1328000	1374	13.18	0.19	12	0.00	7852.00	548349.00	125800	20240202	-17.73	97000	20230918	6.70	125800	-17.73	20240202	100100	3.40	20240124	125800	-17.73	20240202	97000	6.70	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
82	20240416	160147	57	100.00	KOSPI	화학	N	N	N	N	N	103500	-3700	5	-3.45	22618500	216	192.86	105200	107700	103100	139300	75100	107200	104715.28	0.25	2	108333	107766	106633	106066	104933	108050	106350	66	32100	5000	77180	100	1	1328000	1374	13.18	0.19	12	0.02	7852.00	548349.00	125800	20240202	-17.73	97000	20230918	6.70	125800	-17.73	20240202	100100	3.40	20240124	125800	-17.73	20240202	97000	6.70	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
83	20240416	150147	57	100.00	KOSPI	화학	N	N	N	N	N	104900	-2300	5	-2.15	21480000	205	183.04	105200	107700	103100	139300	75100	107200	104780.49	0.25	7	108333	107766	106633	106066	104933	108050	106350	66	32100	5000	77180	100	1	1328000	1393	13.36	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.61	97000	20230918	8.14	125800	-16.61	20240202	100100	4.80	20240124	125800	-16.61	20240202	97000	8.14	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
84	20240416	140144	57	100.00	KOSPI	화학	N	N	N	N	N	103100	-4100	5	-3.82	18459100	176	157.14	105200	107700	103100	139300	75100	107200	104881.25	0.25	6	108333	107766	106633	106066	104933	108050	106350	66	32100	5000	77180	100	1	1328000	1369	13.13	0.19	12	0.01	7852.00	548349.00	125800	20240202	-18.04	97000	20230918	6.29	125800	-18.04	20240202	100100	3.00	20240124	125800	-18.04	20240202	97000	6.29	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
85	20240416	130145	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-2200	5	-2.05	17319900	165	147.32	105200	107700	103900	139300	75100	107200	104969.09	0.25	6	108333	107766	106633	106066	104933	108050	106350	66	32100	5000	77180	100	1	1328000	1394	13.37	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.53	97000	20230918	8.25	125800	-16.53	20240202	100100	4.90	20240124	125800	-16.53	20240202	97000	8.25	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
86	20240416	120149	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-2200	5	-2.05	14504800	138	123.21	105200	107700	104000	139300	75100	107200	105107.25	0.25	5	108333	107766	106633	106066	104933	108050	106350	66	32100	5000	77180	100	1	1328000	1394	13.37	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.53	97000	20230918	8.25	125800	-16.53	20240202	100100	4.90	20240124	125800	-16.53	20240202	97000	8.25	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
87	20240416	110146	57	100.00	KOSPI	화학	N	N	N	N	N	106000	-1200	5	-1.12	7178000	68	60.71	105200	107700	105000	139300	75100	107200	105558.82	0.25	4	108333	107766	106633	106066	104933	108050	106350	66	32100	5000	77180	100	1	1328000	1408	13.50	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.74	97000	20230918	9.28	125800	-15.74	20240202	100100	5.89	20240124	125800	-15.74	20240202	97000	9.28	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
88	20240416	100145	57	100.00	KOSPI	화학	N	N	N	N	N	106800	-400	5	-0.37	6858300	65	58.04	105200	107700	105000	139300	75100	107200	105512.31	0.25	4	108333	107766	106633	106066	104933	108050	106350	66	32100	5000	77180	100	1	1328000	1418	13.60	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.10	97000	20230918	10.10	125800	-15.10	20240202	100100	6.69	20240124	125800	-15.10	20240202	97000	10.10	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
89	20240416	090144	57	100.00	KOSPI	화학	N	N	N	N	N	107700	500	2	0.47	1159700	11	9.82	105200	107700	105200	139300	75100	107200	105427.27	0.25	0	108333	107766	106633	106066	104933	108050	106350	66	32100	5000	77180	100	1	1328000	1430	13.72	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.39	97000	20230918	11.03	125800	-14.39	20240202	100100	7.59	20240124	125800	-14.39	20240202	97000	11.03	20230918	0.04	N	003830	5000	66 억	3280	N	N	0	N	N
90	20240415	160144	57	100.00	KOSPI	화학	N	N	N	N	N	107200	-300	5	-0.28	11900400	112	14.64	107200	107200	105500	139700	75300	107500	106253.57	0.25	5	108366	107932	107666	107232	106966	107800	107100	66	32200	5000	77400	100	1	1328000	1424	13.65	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.79	97000	20230918	10.52	125800	-14.79	20240202	100100	7.09	20240124	125800	-14.79	20240202	97000	10.52	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
91	20240415	150144	57	100.00	KOSPI	화학	N	N	N	N	N	107000	-500	5	-0.47	10188600	96	12.55	107200	107200	105500	139700	75300	107500	106131.25	0.25	2	108366	107932	107666	107232	106966	107800	107100	66	32200	5000	77400	100	1	1328000	1421	13.63	0.20	12	0.01	7852.00	548349.00	125800	20240202	-14.94	97000	20230918	10.31	125800	-14.94	20240202	100100	6.89	20240124	125800	-14.94	20240202	97000	10.31	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
92	20240415	140145	57	100.00	KOSPI	화학	N	N	N	N	N	106800	-700	5	-0.65	8373500	79	10.33	107200	107200	105500	139700	75300	107500	105993.67	0.25	-1	108366	107932	107666	107232	106966	107800	107100	66	32200	5000	77400	100	1	1328000	1418	13.60	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.10	97000	20230918	10.10	125800	-15.10	20240202	100100	6.69	20240124	125800	-15.10	20240202	97000	10.10	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
93	20240415	130145	57	100.00	KOSPI	화학	N	N	N	N	N	106400	-1100	5	-1.02	8266700	78	10.20	107200	107200	105500	139700	75300	107500	105983.33	0.25	-1	108366	107932	107666	107232	106966	107800	107100	66	32200	5000	77400	100	1	1328000	1413	13.55	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.42	97000	20230918	9.69	125800	-15.42	20240202	100100	6.29	20240124	125800	-15.42	20240202	97000	9.69	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
94	20240415	120145	57	100.00	KOSPI	화학	N	N	N	N	N	106700	-800	5	-0.74	7946900	75	9.80	107200	107200	105500	139700	75300	107500	105958.67	0.25	-1	108366	107932	107666	107232	106966	107800	107100	66	32200	5000	77400	100	1	1328000	1417	13.59	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.18	97000	20230918	10.00	125800	-15.18	20240202	100100	6.59	20240124	125800	-15.18	20240202	97000	10.00	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
95	20240415	110146	57	100.00	KOSPI	화학	N	N	N	N	N	106400	-1100	5	-1.02	5189600	49	6.41	107200	107200	105500	139700	75300	107500	105910.20	0.25	-1	108366	107932	107666	107232	106966	107800	107100	66	32200	5000	77400	100	1	1328000	1413	13.55	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.42	97000	20230918	9.69	125800	-15.42	20240202	100100	6.29	20240124	125800	-15.42	20240202	97000	9.69	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
96	20240415	100144	57	100.00	KOSPI	화학	N	N	N	N	N	105600	-1900	5	-1.77	3807700	36	4.71	107200	107200	105500	139700	75300	107500	105769.44	0.25	0	108366	107932	107666	107232	106966	107800	107100	66	32200	5000	77400	100	1	1328000	1402	13.45	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.06	97000	20230918	8.87	125800	-16.06	20240202	100100	5.49	20240124	125800	-16.06	20240202	97000	8.87	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
97	20240415	090145	57	100.00	KOSPI	화학	N	N	N	N	N	107200	-300	5	-0.28	321600	3	0.39	107200	107200	107200	139700	75300	107500	107200.00	0.25	1	108366	107932	107666	107232	106966	107800	107100	66	32200	5000	77400	100	1	1328000	1424	13.65	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.79	97000	20230918	10.52	125800	-14.79	20240202	100100	7.09	20240124	125800	-14.79	20240202	97000	10.52	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
98	20240412	160144	57	100.00	KOSPI	화학	N	N	N	N	N	107500	300	2	0.28	82407600	765	290.87	107800	108100	107400	139300	75100	107200	107722.35	0.25	-19	113200	110200	107800	104800	102400	111700	106300	66	32100	5000	77180	100	1	1328000	1428	13.69	0.20	12	0.06	7852.00	548349.00	126500	20230406	-15.02	97000	20230918	10.82	125800	-14.55	20240202	100100	7.39	20240124	125800	-14.55	20240202	97000	10.82	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
99	20240412	150145	57	100.00	KOSPI	화학	N	N	N	N	N	107500	300	2	0.28	76489000	710	269.96	107800	108000	107400	139300	75100	107200	107730.99	0.25	-1	113200	110200	107800	104800	102400	111700	106300	66	32100	5000	77180	100	1	1328000	1428	13.69	0.20	12	0.05	7852.00	548349.00	126500	20230406	-15.02	97000	20230918	10.82	125800	-14.55	20240202	100100	7.39	20240124	125800	-14.55	20240202	97000	10.82	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
100	20240412	140145	57	100.00	KOSPI	화학	N	N	N	N	N	107500	300	2	0.28	58858600	546	207.60	107800	108000	107500	139300	75100	107200	107799.63	0.25	0	113200	110200	107800	104800	102400	111700	106300	66	32100	5000	77180	100	1	1328000	1428	13.69	0.20	12	0.04	7852.00	548349.00	126500	20230406	-15.02	97000	20230918	10.82	125800	-14.55	20240202	100100	7.39	20240124	125800	-14.55	20240202	97000	10.82	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
101	20240412	130144	57	100.00	KOSPI	화학	N	N	N	N	N	108000	800	2	0.75	58321100	541	205.70	107800	108000	107500	139300	75100	107200	107802.40	0.25	0	113200	110200	107800	104800	102400	111700	106300	66	32100	5000	77180	100	1	1328000	1434	13.75	0.20	12	0.04	7852.00	548349.00	126500	20230406	-14.62	97000	20230918	11.34	125800	-14.15	20240202	100100	7.89	20240124	125800	-14.15	20240202	97000	11.34	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
102	20240412	120144	57	100.00	KOSPI	화학	N	N	N	N	N	107800	600	2	0.56	54655700	507	192.78	107800	108000	107500	139300	75100	107200	107802.17	0.25	0	113200	110200	107800	104800	102400	111700	106300	66	32100	5000	77180	100	1	1328000	1432	13.73	0.20	12	0.04	7852.00	548349.00	126500	20230406	-14.78	97000	20230918	11.13	125800	-14.31	20240202	100100	7.69	20240124	125800	-14.31	20240202	97000	11.13	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
103	20240412	110144	57	100.00	KOSPI	화학	N	N	N	N	N	107800	600	2	0.56	646100	6	2.28	107800	107800	107500	139300	75100	107200	107683.33	0.25	0	113200	110200	107800	104800	102400	111700	106300	66	32100	5000	77180	100	1	1328000	1432	13.73	0.20	12	0.00	7852.00	548349.00	126500	20230406	-14.78	97000	20230918	11.13	125800	-14.31	20240202	100100	7.69	20240124	125800	-14.31	20240202	97000	11.13	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
104	20240412	100144	57	100.00	KOSPI	화학	N	N	N	N	N	107700	500	2	0.47	323200	3	1.14	107800	107800	107700	139300	75100	107200	107733.33	0.25	0	113200	110200	107800	104800	102400	111700	106300	66	32100	5000	77180	100	1	1328000	1430	13.72	0.20	12	0.00	7852.00	548349.00	126500	20230406	-14.86	97000	20230918	11.03	125800	-14.39	20240202	100100	7.59	20240124	125800	-14.39	20240202	97000	11.03	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
105	20240412	090144	57	100.00	KOSPI	화학	N	N	N	N	N	107800	600	2	0.56	107800	1	0.38	107800	107800	107800	139300	75100	107200	107800.00	0.25	0	113200	110200	107800	104800	102400	111700	106300	66	32100	5000	77180	100	1	1328000	1432	13.73	0.20	12	0.00	7852.00	548349.00	126500	20230406	-14.78	97000	20230918	11.13	125800	-14.31	20240202	100100	7.69	20240124	125800	-14.31	20240202	97000	11.13	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
106	20240411	160143	57	100.00	KOSPI	화학	N	N	N	N	N	107200	-3800	5	-3.42	28151900	263	282.80	105400	110800	105400	144300	77700	111000	107041.44	0.25	1	113466	112232	111466	110232	109466	111850	109850	66	33300	5000	79920	100	1	1328000	1424	13.65	0.20	12	0.02	7852.00	548349.00	129200	20230405	-17.03	97000	20230918	10.52	125800	-14.79	20240202	100100	7.09	20240124	125800	-14.79	20240202	97000	10.52	20230918	0.04	N	003830	5000	66 억	3282	N	N	4	N	N
107	20240411	150147	57	100.00	KOSPI	화학	N	N	N	N	N	109600	-1400	5	-1.26	25364900	237	254.84	105400	110800	105400	144300	77700	111000	107024.89	0.25	13	113466	112232	111466	110232	109466	111850	109850	66	33300	5000	79920	100	1	1328000	1455	13.96	0.20	12	0.02	7852.00	548349.00	129200	20230405	-15.17	97000	20230918	12.99	125800	-12.88	20240202	100100	9.49	20240124	125800	-12.88	20240202	97000	12.99	20230918	0.04	N	003830	5000	66 억	3282	N	N	5	N	N
108	20240411	140149	57	100.00	KOSPI	화학	N	N	N	N	N	109700	-1300	5	-1.17	25145500	235	252.69	105400	110800	105400	144300	77700	111000	107002.13	0.25	13	113466	112232	111466	110232	109466	111850	109850	66	33300	5000	79920	100	1	1328000	1457	13.97	0.20	12	0.02	7852.00	548349.00	129200	20230405	-15.09	97000	20230918	13.09	125800	-12.80	20240202	100100	9.59	20240124	125800	-12.80	20240202	97000	13.09	20230918	0.04	N	003830	5000	66 억	3282	N	N	5	N	N
109	20240411	130143	57	100.00	KOSPI	화학	N	N	N	N	N	108400	-2600	5	-2.34	23516600	220	236.56	105400	110800	105400	144300	77700	111000	106893.64	0.25	13	113466	112232	111466	110232	109466	111850	109850	66	33300	5000	79920	100	1	1328000	1440	13.81	0.20	12	0.02	7852.00	548349.00	129200	20230405	-16.10	97000	20230918	11.75	125800	-13.83	20240202	100100	8.29	20240124	125800	-13.83	20240202	97000	11.75	20230918	0.04	N	003830	5000	66 억	3282	N	N	5	N	N
110	20240411	120143	57	100.00	KOSPI	화학	N	N	N	N	N	108100	-2900	5	-2.61	22543800	211	226.88	105400	110800	105400	144300	77700	111000	106842.65	0.25	13	113466	112232	111466	110232	109466	111850	109850	66	33300	5000	79920	100	1	1328000	1436	13.77	0.20	12	0.02	7852.00	548349.00	129200	20230405	-16.33	97000	20230918	11.44	125800	-14.07	20240202	100100	7.99	20240124	125800	-14.07	20240202	97000	11.44	20230918	0.04	N	003830	5000	66 억	3282	N	N	5	N	N
111	20240411	110143	57	100.00	KOSPI	화학	N	N	N	N	N	108100	-2900	5	-2.61	22327600	209	224.73	105400	110800	105400	144300	77700	111000	106830.62	0.25	13	113466	112232	111466	110232	109466	111850	109850	66	33300	5000	79920	100	1	1328000	1436	13.77	0.20	12	0.02	7852.00	548349.00	129200	20230405	-16.33	97000	20230918	11.44	125800	-14.07	20240202	100100	7.99	20240124	125800	-14.07	20240202	97000	11.44	20230918	0.04	N	003830	5000	66 억	3282	N	N	5	N	N
112	20240411	100144	57	100.00	KOSPI	화학	N	N	N	N	N	108400	-2600	5	-2.34	21045600	197	211.83	105400	110800	105400	144300	77700	111000	106830.46	0.25	13	113466	112232	111466	110232	109466	111850	109850	66	33300	5000	79920	100	1	1328000	1440	13.81	0.20	12	0.01	7852.00	548349.00	129200	20230405	-16.10	97000	20230918	11.75	125800	-13.83	20240202	100100	8.29	20240124	125800	-13.83	20240202	97000	11.75	20230918	0.04	N	003830	5000	66 억	3282	N	N	5	N	N
113	20240411	090144	57	100.00	KOSPI	화학	N	N	N	N	N	105400	-5600	5	-5.05	2424200	23	24.73	105400	105400	105400	144300	77700	111000	105400.00	0.25	1	113466	112232	111466	110232	109466	111850	109850	66	33300	5000	79920	100	1	1328000	1400	13.42	0.19	12	0.00	7852.00	548349.00	129200	20230405	-18.42	97000	20230918	8.66	125800	-16.22	20240202	100100	5.29	20240124	125800	-16.22	20240202	97000	8.66	20230918	0.04	N	003830	5000	66 억	3282	N	N	5	N	N
114	20240409	160142	57	100.00	KOSPI	화학	N	N	N	N	N	111000	-1000	5	-0.89	10360600	93	206.67	112000	112700	110700	145600	78400	112000	111404.30	0.25	-9	112666	112332	111766	111432	110866	112050	111150	66	33600	5000	80640	100	1	1328000	1474	14.14	0.20	12	0.01	7852.00	548349.00	129900	20230404	-14.55	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억	3282	N	N	5	N	N
115	20240409	150143	57	100.00	KOSPI	화학	N	N	N	N	N	111100	-900	5	-0.80	8141600	73	162.22	112000	112700	111000	145600	78400	112000	111528.77	0.25	-8	112666	112332	111766	111432	110866	112050	111150	66	33600	5000	80640	100	1	1328000	1475	14.15	0.20	12	0.01	7852.00	548349.00	129900	20230404	-14.47	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
116	20240409	140144	57	100.00	KOSPI	화학	N	N	N	N	N	111100	-900	5	-0.80	6587400	59	131.11	112000	112700	111000	145600	78400	112000	111650.85	0.25	-5	112666	112332	111766	111432	110866	112050	111150	66	33600	5000	80640	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.47	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
117	20240409	130143	57	100.00	KOSPI	화학	N	N	N	N	N	111100	-900	5	-0.80	6141700	55	122.22	112000	112700	111000	145600	78400	112000	111667.27	0.25	-3	112666	112332	111766	111432	110866	112050	111150	66	33600	5000	80640	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.47	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
118	20240409	120143	57	100.00	KOSPI	화학	N	N	N	N	N	112000	0	3	0.00	2360200	21	46.67	112000	112700	111500	145600	78400	112000	112390.48	0.25	-1	112666	112332	111766	111432	110866	112050	111150	66	33600	5000	80640	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.78	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
119	20240409	110144	57	100.00	KOSPI	화학	N	N	N	N	N	112000	0	3	0.00	2024700	18	40.00	112000	112700	112000	145600	78400	112000	112483.33	0.25	0	112666	112332	111766	111432	110866	112050	111150	66	33600	5000	80640	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.78	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
120	20240409	100142	57	100.00	KOSPI	화학	N	N	N	N	N	112700	700	2	0.62	1464400	13	28.89	112000	112700	112000	145600	78400	112000	112646.15	0.25	1	112666	112332	111766	111432	110866	112050	111150	66	33600	5000	80640	100	1	1328000	1497	14.35	0.21	12	0.00	7852.00	548349.00	129900	20230404	-13.24	97000	20230918	16.19	125800	-10.41	20240202	100100	12.59	20240124	125800	-10.41	20240202	97000	16.19	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
121	20240409	090144	57	100.00	KOSPI	화학	N	N	N	N	N	112700	700	2	0.62	224700	2	4.44	112000	112700	112000	145600	78400	112000	112350.00	0.25	1	112666	112332	111766	111432	110866	112050	111150	66	33600	5000	80640	100	1	1328000	1497	14.35	0.21	12	0.00	7852.00	548349.00	129900	20230404	-13.24	97000	20230918	16.19	125800	-10.41	20240202	100100	12.59	20240124	125800	-10.41	20240202	97000	16.19	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
122	20240408	160143	57	100.00	KOSPI	화학	N	N	N	N	N	112000	500	2	0.45	5035100	45	50.00	112100	112100	111200	144900	78100	111500	111891.11	0.25	0	112100	111800	111400	111100	110700	111850	111150	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.78	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
123	20240408	150143	57	100.00	KOSPI	화학	N	N	N	N	N	111200	-300	5	-0.27	4475900	40	44.44	112100	112100	111200	144900	78100	111500	111897.50	0.25	0	112100	111800	111400	111100	110700	111850	111150	66	33400	5000	80280	100	1	1328000	1477	14.16	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.40	97000	20230918	14.64	125800	-11.61	20240202	100100	11.09	20240124	125800	-11.61	20240202	97000	14.64	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
124	20240408	140144	57	100.00	KOSPI	화학	N	N	N	N	N	112000	500	2	0.45	3696500	33	36.67	112100	112100	112000	144900	78100	111500	112015.15	0.25	0	112100	111800	111400	111100	110700	111850	111150	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.78	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
125	20240408	130143	57	100.00	KOSPI	화학	N	N	N	N	N	112000	500	2	0.45	2576500	23	25.56	112100	112100	112000	144900	78100	111500	112021.74	0.25	0	112100	111800	111400	111100	110700	111850	111150	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.78	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
126	20240408	120142	57	100.00	KOSPI	화학	N	N	N	N	N	112000	500	2	0.45	2576500	23	25.56	112100	112100	112000	144900	78100	111500	112021.74	0.25	0	112100	111800	111400	111100	110700	111850	111150	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.78	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
127	20240408	110143	57	100.00	KOSPI	화학	N	N	N	N	N	112000	500	2	0.45	2464500	22	24.44	112100	112100	112000	144900	78100	111500	112022.73	0.25	0	112100	111800	111400	111100	110700	111850	111150	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.78	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
128	20240408	100142	57	100.00	KOSPI	화학	N	N	N	N	N	112100	600	2	0.54	1120500	10	11.11	112100	112100	112000	144900	78100	111500	112050.00	0.25	0	112100	111800	111400	111100	110700	111850	111150	66	33400	5000	80280	100	1	1328000	1489	14.28	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.70	97000	20230918	15.57	125800	-10.89	20240202	100100	11.99	20240124	125800	-10.89	20240202	97000	15.57	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
129	20240408	090143	57	100.00	KOSPI	화학	N	N	N	N	N	111500	0	3	0.00	0	0	0.00	0	0	0	144900	78100	111500	0.00	0.25	0	112100	111800	111400	111100	110700	111850	111150	66	33400	5000	80280	100	1	1328000	1481	14.20	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.16	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
130	20240405	160143	57	100.00	KOSPI	화학	N	N	N	N	N	111500	0	3	0.00	10029800	90	22.22	111500	111700	111000	144900	78100	111500	111442.22	0.25	-10	114566	113032	110866	109332	107166	111950	108250	66	33400	5000	80280	100	1	1328000	1481	14.20	0.20	12	0.01	7852.00	548349.00	129900	20230404	-14.16	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	129200	-13.70	20230405	97000	14.95	20230918	0.04	N	003830	5000	66 억	3282	N	N	11	N	N
131	20240405	150142	57	100.00	KOSPI	화학	N	N	N	N	N	111100	-400	5	-0.36	6686300	60	14.81	111500	111700	111000	144900	78100	111500	111438.33	0.25	-9	114566	113032	110866	109332	107166	111950	108250	66	33400	5000	80280	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.47	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	129200	-14.01	20230405	97000	14.54	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
132	20240405	140143	57	100.00	KOSPI	화학	N	N	N	N	N	111200	-300	5	-0.27	6464100	58	14.32	111500	111700	111000	144900	78100	111500	111450.00	0.25	-7	114566	113032	110866	109332	107166	111950	108250	66	33400	5000	80280	100	1	1328000	1477	14.16	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.40	97000	20230918	14.64	125800	-11.61	20240202	100100	11.09	20240124	129200	-13.93	20230405	97000	14.64	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
133	20240405	130142	57	100.00	KOSPI	화학	N	N	N	N	N	111300	-200	5	-0.18	5017400	45	11.11	111500	111700	111000	144900	78100	111500	111497.78	0.25	-5	114566	113032	110866	109332	107166	111950	108250	66	33400	5000	80280	100	1	1328000	1478	14.17	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.32	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	129200	-13.85	20230405	97000	14.74	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
134	20240405	120142	57	100.00	KOSPI	화학	N	N	N	N	N	111500	0	3	0.00	4460200	40	9.88	111500	111700	111000	144900	78100	111500	111505.00	0.25	-3	114566	113032	110866	109332	107166	111950	108250	66	33400	5000	80280	100	1	1328000	1481	14.20	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.16	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	129200	-13.70	20230405	97000	14.95	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
135	20240405	110143	57	100.00	KOSPI	화학	N	N	N	N	N	111500	0	3	0.00	4348700	39	9.63	111500	111700	111000	144900	78100	111500	111505.13	0.25	-2	114566	113032	110866	109332	107166	111950	108250	66	33400	5000	80280	100	1	1328000	1481	14.20	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.16	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	129200	-13.70	20230405	97000	14.95	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
136	20240405	100137	57	100.00	KOSPI	화학	N	N	N	N	N	111700	200	2	0.18	3344600	30	7.41	111500	111700	111000	144900	78100	111500	111486.67	0.25	0	114566	113032	110866	109332	107166	111950	108250	66	33400	5000	80280	100	1	1328000	1483	14.23	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.01	97000	20230918	15.15	125800	-11.21	20240202	100100	11.59	20240124	129200	-13.54	20230405	97000	15.15	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
137	20240405	090143	57	100.00	KOSPI	화학	N	N	N	N	N	111000	-500	5	-0.45	2786500	25	6.17	111500	111500	111000	144900	78100	111500	111460.00	0.25	0	114566	113032	110866	109332	107166	111950	108250	66	33400	5000	80280	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	129900	20230404	-14.55	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	129200	-14.09	20230405	97000	14.43	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
138	20240404	160142	57	100.00	KOSPI	화학	N	N	N	N	N	111500	-300	5	-0.27	44627100	405	95.29	112400	112400	108700	145300	78300	111800	110190.37	0.25	2	118133	114966	112233	109066	106333	113600	107700	66	33500	5000	80490	100	1	1328000	1481	14.20	0.20	12	0.03	7852.00	548349.00	129900	20230404	-14.16	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	129900	-14.16	20230404	97000	14.95	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
139	20240404	150142	57	100.00	KOSPI	화학	N	N	N	N	N	110600	-1200	5	-1.07	41526300	377	88.71	112400	112400	108700	145300	78300	111800	110149.34	0.25	1	118133	114966	112233	109066	106333	113600	107700	66	33500	5000	80490	100	1	1328000	1469	14.09	0.20	12	0.03	7852.00	548349.00	129900	20230404	-14.86	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	129900	-14.86	20230404	97000	14.02	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
140	20240404	140142	57	100.00	KOSPI	화학	N	N	N	N	N	110900	-900	5	-0.81	41083800	373	87.76	112400	112400	108700	145300	78300	111800	110144.24	0.25	1	118133	114966	112233	109066	106333	113600	107700	66	33500	5000	80490	100	1	1328000	1473	14.12	0.20	12	0.03	7852.00	548349.00	129900	20230404	-14.63	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	129900	-14.63	20230404	97000	14.33	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
141	20240404	130140	57	100.00	KOSPI	화학	N	N	N	N	N	112400	600	2	0.54	8978400	80	18.82	112400	112400	111800	145300	78300	111800	112230.00	0.25	1	118133	114966	112233	109066	106333	113600	107700	66	33500	5000	80490	100	1	1328000	1493	14.31	0.20	12	0.01	7852.00	548349.00	129900	20230404	-13.47	97000	20230918	15.88	125800	-10.65	20240202	100100	12.29	20240124	129900	-13.47	20230404	97000	15.88	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
142	20240404	120141	57	100.00	KOSPI	화학	N	N	N	N	N	112400	600	2	0.54	8416400	75	17.65	112400	112400	111800	145300	78300	111800	112218.67	0.25	1	118133	114966	112233	109066	106333	113600	107700	66	33500	5000	80490	100	1	1328000	1493	14.31	0.20	12	0.01	7852.00	548349.00	129900	20230404	-13.47	97000	20230918	15.88	125800	-10.65	20240202	100100	12.29	20240124	129900	-13.47	20230404	97000	15.88	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
143	20240404	110141	57	100.00	KOSPI	화학	N	N	N	N	N	112200	400	2	0.36	5277000	47	11.06	112400	112400	111800	145300	78300	111800	112276.60	0.25	1	118133	114966	112233	109066	106333	113600	107700	66	33500	5000	80490	100	1	1328000	1490	14.29	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.63	97000	20230918	15.67	125800	-10.81	20240202	100100	12.09	20240124	129900	-13.63	20230404	97000	15.67	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
144	20240404	100141	57	100.00	KOSPI	화학	N	N	N	N	N	112400	600	2	0.54	4041300	36	8.47	112400	112400	111800	145300	78300	111800	112258.33	0.25	1	118133	114966	112233	109066	106333	113600	107700	66	33500	5000	80490	100	1	1328000	1493	14.31	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.47	97000	20230918	15.88	125800	-10.65	20240202	100100	12.29	20240124	129900	-13.47	20230404	97000	15.88	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
145	20240404	090142	57	100.00	KOSPI	화학	N	N	N	N	N	111800	0	3	0.00	336000	3	0.71	112400	112400	111800	145300	78300	111800	112000.00	0.25	1	118133	114966	112233	109066	106333	113600	107700	66	33500	5000	80490	100	1	1328000	1485	14.24	0.20	12	0.00	7852.00	548349.00	129900	20230404	-13.93	97000	20230918	15.26	125800	-11.13	20240202	100100	11.69	20240124	129900	-13.93	20230404	97000	15.26	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
146	20240403	160141	57	100.00	KOSPI	화학	N	N	N	N	N	111800	-3500	5	-3.04	47892000	425	299.30	115000	115400	109500	149800	80800	115300	112687.06	0.25	2	116566	115932	115466	114832	114366	115700	114600	66	34500	5000	83010	100	1	1328000	1485	14.24	0.20	12	0.03	7852.00	548349.00	129900	20230404	-13.93	97000	20230918	15.26	125800	-11.13	20240202	100100	11.69	20240124	129900	-13.93	20230404	97000	15.26	20230918	0.04	N	003830	5000	66 억	3282	N	N	1	N	N
147	20240403	150141	57	100.00	KOSPI	화학	N	N	N	N	N	111900	-3400	5	-2.95	41510100	368	259.15	115000	115400	109500	149800	80800	115300	112799.18	0.25	48	116566	115932	115466	114832	114366	115700	114600	66	34500	5000	83010	100	1	1328000	1486	14.25	0.20	12	0.03	7852.00	548349.00	129900	20230404	-13.86	97000	20230918	15.36	125800	-11.05	20240202	100100	11.79	20240124	129900	-13.86	20230404	97000	15.36	20230918	0.04	N	003830	5000	66 억	3282	N	N	2	N	N
148	20240403	140140	57	100.00	KOSPI	화학	N	N	N	N	N	113300	-2000	5	-1.73	41285100	366	257.75	115000	115400	109500	149800	80800	115300	112800.82	0.25	48	116566	115932	115466	114832	114366	115700	114600	66	34500	5000	83010	100	1	1328000	1505	14.43	0.21	12	0.03	7852.00	548349.00	129900	20230404	-12.78	97000	20230918	16.80	125800	-9.94	20240202	100100	13.19	20240124	129900	-12.78	20230404	97000	16.80	20230918	0.04	N	003830	5000	66 억	3282	N	N	2	N	N
149	20240403	130141	57	100.00	KOSPI	화학	N	N	N	N	N	115300	0	3	0.00	16548000	144	101.41	115000	115400	114800	149800	80800	115300	114916.67	0.25	2	116566	115932	115466	114832	114366	115700	114600	66	34500	5000	83010	100	1	1328000	1531	14.68	0.21	12	0.01	7852.00	548349.00	129900	20230404	-11.24	97000	20230918	18.87	125800	-8.35	20240202	100100	15.18	20240124	129900	-11.24	20230404	97000	18.87	20230918	0.04	N	003830	5000	66 억	3282	N	N	2	N	N
150	20240403	120141	57	100.00	KOSPI	화학	N	N	N	N	N	114800	-500	5	-0.43	11601200	101	71.13	115000	115400	114800	149800	80800	115300	114863.37	0.25	2	116566	115932	115466	114832	114366	115700	114600	66	34500	5000	83010	100	1	1328000	1525	14.62	0.21	12	0.01	7852.00	548349.00	129900	20230404	-11.62	97000	20230918	18.35	125800	-8.74	20240202	100100	14.69	20240124	129900	-11.62	20230404	97000	18.35	20230918	0.04	N	003830	5000	66 억	3282	N	N	2	N	N
151	20240403	110141	57	100.00	KOSPI	화학	N	N	N	N	N	115300	0	3	0.00	11371600	99	69.72	115000	115400	114800	149800	80800	115300	114864.65	0.25	2	116566	115932	115466	114832	114366	115700	114600	66	34500	5000	83010	100	1	1328000	1531	14.68	0.21	12	0.01	7852.00	548349.00	129900	20230404	-11.24	97000	20230918	18.87	125800	-8.35	20240202	100100	15.18	20240124	129900	-11.24	20230404	97000	18.87	20230918	0.04	N	003830	5000	66 억	3282	N	N	2	N	N
152	20240403	100140	57	100.00	KOSPI	화학	N	N	N	N	N	115400	100	2	0.09	11141500	97	68.31	115000	115400	114800	149800	80800	115300	114860.82	0.25	2	116566	115932	115466	114832	114366	115700	114600	66	34500	5000	83010	100	1	1328000	1533	14.70	0.21	12	0.01	7852.00	548349.00	129900	20230404	-11.16	97000	20230918	18.97	125800	-8.27	20240202	100100	15.28	20240124	129900	-11.16	20230404	97000	18.97	20230918	0.04	N	003830	5000	66 억	3282	N	N	2	N	N
153	20240403	090140	57	100.00	KOSPI	화학	N	N	N	N	N	115300	0	3	0.00	0	0	0.00	0	0	0	149800	80800	115300	0.00	0.25	0	116566	115932	115466	114832	114366	115700	114600	66	34500	5000	83010	100	1	1328000	1531	14.68	0.21	12	0.00	7852.00	548349.00	129900	20230404	-11.24	97000	20230918	18.87	125800	-8.35	20240202	100100	15.18	20240124	129900	-11.24	20230404	97000	18.87	20230918	0.04	N	003830	5000	66 억	3282	N	N	2	N	N
154	20240402	160139	57	100.00	KOSPI	화학	N	N	N	N	N	115300	-400	5	-0.35	16414400	142	55.25	115600	116100	115000	150400	81000	115700	115594.37	0.25	-1	117566	116632	116166	115232	114766	116400	115000	66	34700	5000	83300	100	1	1328000	1531	14.68	0.21	12	0.01	7852.00	548349.00	129900	20230404	-11.24	97000	20230918	18.87	125800	-8.35	20240202	100100	15.18	20240124	129900	-11.24	20230404	97000	18.87	20230918	0.04	N	003830	5000	66 억	3282	N	N	2	N	N
155	20240402	150140	57	100.00	KOSPI	화학	N	N	N	N	N	115400	-300	5	-0.26	15030800	130	50.58	115600	116100	115000	150400	81000	115700	115621.54	0.25	2	117566	116632	116166	115232	114766	116400	115000	66	34700	5000	83300	100	1	1328000	1533	14.70	0.21	12	0.01	7852.00	548349.00	129900	20230404	-11.16	97000	20230918	18.97	125800	-8.27	20240202	100100	15.28	20240124	129900	-11.16	20230404	97000	18.97	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
156	20240402	140141	57	100.00	KOSPI	화학	N	N	N	N	N	115700	0	3	0.00	14454900	125	48.64	115600	116100	115000	150400	81000	115700	115639.20	0.25	2	117566	116632	116166	115232	114766	116400	115000	66	34700	5000	83300	100	1	1328000	1536	14.74	0.21	12	0.01	7852.00	548349.00	129900	20230404	-10.93	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	129900	-10.93	20230404	97000	19.28	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
157	20240402	130140	57	100.00	KOSPI	화학	N	N	N	N	N	115700	0	3	0.00	14109200	122	47.47	115600	116100	115600	150400	81000	115700	115649.18	0.25	2	117566	116632	116166	115232	114766	116400	115000	66	34700	5000	83300	100	1	1328000	1536	14.74	0.21	12	0.01	7852.00	548349.00	129900	20230404	-10.93	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	129900	-10.93	20230404	97000	19.28	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
158	20240402	120140	57	100.00	KOSPI	화학	N	N	N	N	N	115700	0	3	0.00	3820500	33	12.84	115600	116100	115600	150400	81000	115700	115772.73	0.25	2	117566	116632	116166	115232	114766	116400	115000	66	34700	5000	83300	100	1	1328000	1536	14.74	0.21	12	0.00	7852.00	548349.00	129900	20230404	-10.93	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	129900	-10.93	20230404	97000	19.28	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
159	20240402	110140	57	100.00	KOSPI	화학	N	N	N	N	N	115700	0	3	0.00	3588700	31	12.06	115600	116100	115600	150400	81000	115700	115764.52	0.25	2	117566	116632	116166	115232	114766	116400	115000	66	34700	5000	83300	100	1	1328000	1536	14.74	0.21	12	0.00	7852.00	548349.00	129900	20230404	-10.93	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	129900	-10.93	20230404	97000	19.28	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
160	20240402	100140	57	100.00	KOSPI	화학	N	N	N	N	N	116100	400	2	0.35	3009200	26	10.12	115600	116100	115600	150400	81000	115700	115738.46	0.25	1	117566	116632	116166	115232	114766	116400	115000	66	34700	5000	83300	100	1	1328000	1542	14.79	0.21	12	0.00	7852.00	548349.00	129900	20230404	-10.62	97000	20230918	19.69	125800	-7.71	20240202	100100	15.98	20240124	129900	-10.62	20230404	97000	19.69	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
161	20240402	090139	57	100.00	KOSPI	화학	N	N	N	N	N	115600	-100	5	-0.09	2080800	18	7.00	115600	115600	115600	150400	81000	115700	115600.00	0.25	1	117566	116632	116166	115232	114766	116400	115000	66	34700	5000	83300	100	1	1328000	1535	14.72	0.21	12	0.00	7852.00	548349.00	129900	20230404	-11.01	97000	20230918	19.18	125800	-8.11	20240202	100100	15.48	20240124	129900	-11.01	20230404	97000	19.18	20230918	0.04	N	003830	5000	66 억	3282	N	N	0	N	N
162	20240401	160139	57	100.00	KOSPI	화학	N	N	N	N	N	115700	-700	5	-0.60	29869700	257	162.66	116400	117100	115700	151300	81500	116400	116224.51	0.25	1	117066	116732	116066	115732	115066	116900	115900	66	34900	5000	83800	100	1	1328000	1536	4.59	0.21	12	0.02	25180.00	545991.00	129900	20230404	-10.93	97000	20230918	19.28	125800	-8.03	20240202	100100	15.58	20240124	129900	-10.93	20230404	97000	19.28	20230918	0.04	N	003830	5000	66 억	3283	N	N	0	N	N
163	20240401	150140	57	100.00	KOSPI	화학	N	N	N	N	N	116300	-100	5	-0.09	18278200	157	99.37	116400	117100	116000	151300	81500	116400	116421.66	0.25	0	117066	116732	116066	115732	115066	116900	115900	66	34900	5000	83800	100	1	1328000	1544	4.62	0.21	12	0.01	25180.00	545991.00	129900	20230404	-10.47	97000	20230918	19.90	125800	-7.55	20240202	100100	16.18	20240124	129900	-10.47	20230404	97000	19.90	20230918	0.04	N	003830	5000	66 억	3283	N	N	0	N	N
164	20240401	140139	57	100.00	KOSPI	화학	N	N	N	N	N	116300	-100	5	-0.09	17697000	152	96.20	116400	117100	116000	151300	81500	116400	116427.63	0.25	0	117066	116732	116066	115732	115066	116900	115900	66	34900	5000	83800	100	1	1328000	1544	4.62	0.21	12	0.01	25180.00	545991.00	129900	20230404	-10.47	97000	20230918	19.90	125800	-7.55	20240202	100100	16.18	20240124	129900	-10.47	20230404	97000	19.90	20230918	0.04	N	003830	5000	66 억	3283	N	N	0	N	N
165	20240401	130139	57	100.00	KOSPI	화학	N	N	N	N	N	116200	-200	5	-0.17	15256700	131	82.91	116400	117100	116000	151300	81500	116400	116463.36	0.25	0	117066	116732	116066	115732	115066	116900	115900	66	34900	5000	83800	100	1	1328000	1543	4.61	0.21	12	0.01	25180.00	545991.00	129900	20230404	-10.55	97000	20230918	19.79	125800	-7.63	20240202	100100	16.08	20240124	129900	-10.55	20230404	97000	19.79	20230918	0.04	N	003830	5000	66 억	3283	N	N	0	N	N
166	20240401	120140	57	100.00	KOSPI	화학	N	N	N	N	N	116700	300	2	0.26	14674600	126	79.75	116400	117100	116000	151300	81500	116400	116465.08	0.25	0	117066	116732	116066	115732	115066	116900	115900	66	34900	5000	83800	100	1	1328000	1550	4.63	0.21	12	0.01	25180.00	545991.00	129900	20230404	-10.16	97000	20230918	20.31	125800	-7.23	20240202	100100	16.58	20240124	129900	-10.16	20230404	97000	20.31	20230918	0.04	N	003830	5000	66 억	3283	N	N	0	N	N
167	20240401	110140	57	100.00	KOSPI	화학	N	N	N	N	N	116900	500	2	0.43	14324100	123	77.85	116400	117100	116000	151300	81500	116400	116456.10	0.25	0	117066	116732	116066	115732	115066	116900	115900	66	34900	5000	83800	100	1	1328000	1552	4.64	0.21	12	0.01	25180.00	545991.00	129900	20230404	-10.01	97000	20230918	20.52	125800	-7.07	20240202	100100	16.78	20240124	129900	-10.01	20230404	97000	20.52	20230918	0.04	N	003830	5000	66 억	3283	N	N	0	N	N
168	20240401	100138	57	100.00	KOSPI	화학	N	N	N	N	N	117000	600	2	0.52	14207200	122	77.22	116400	117100	116000	151300	81500	116400	116452.46	0.25	0	117066	116732	116066	115732	115066	116900	115900	66	34900	5000	83800	100	1	1328000	1554	4.65	0.21	12	0.01	25180.00	545991.00	129900	20230404	-9.93	97000	20230918	20.62	125800	-7.00	20240202	100100	16.88	20240124	129900	-9.93	20230404	97000	20.62	20230918	0.04	N	003830	5000	66 억	3283	N	N	0	N	N
169	20240401	090139	57	100.00	KOSPI	화학	N	N	N	N	N	116900	500	2	0.43	12106100	104	65.82	116400	116900	116400	151300	81500	116400	116404.81	0.25	0	117066	116732	116066	115732	115066	116900	115900	66	34900	5000	83800	100	1	1328000	1552	4.64	0.21	12	0.01	25180.00	545991.00	129900	20230404	-10.01	97000	20230918	20.52	125800	-7.07	20240202	100100	16.78	20240124	129900	-10.01	20230404	97000	20.52	20230918	0.04	N	003830	5000	66 억	3283	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History