KissMeData/005720/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4285	30	2	0.71	58871390	13759	63.33	4255	4295	4255	5530	2980	4255	4279.54	1.64	-1147	4335	4295	4255	4215	4175	4315	4235	268	1275	500	3060	5	1	53543977	2294	5.88	0.21	12	0.03	729.00	20773.00	4640	20230612	-7.65	3705	20231020	15.65	4595	-6.75	20240223	3835	11.73	20240117	4640	-7.65	20230612	3705	15.65	20231020	0.12	N	005720	500	267 억	880500	N	N	0	N	N
3	20240430	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4290	35	2	0.82	55900655	13066	60.14	4255	4295	4255	5530	2980	4255	4279.14	1.64	-1070	4335	4295	4255	4215	4175	4315	4235	268	1275	500	3060	5	1	53543977	2297	5.88	0.21	12	0.02	729.00	20773.00	4640	20230612	-7.54	3705	20231020	15.79	4595	-6.64	20240223	3835	11.86	20240117	4640	-7.54	20230612	3705	15.79	20231020	0.12	N	005720	500	267 억	880500	N	N	0	N	N
4	20240430	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4280	25	2	0.59	43666950	10214	47.01	4255	4290	4255	5530	2980	4255	4276.12	1.64	-1486	4335	4295	4255	4215	4175	4315	4235	268	1275	500	3060	5	1	53543977	2292	5.87	0.21	12	0.02	729.00	20773.00	4640	20230612	-7.76	3705	20231020	15.52	4595	-6.86	20240223	3835	11.60	20240117	4640	-7.76	20230612	3705	15.52	20231020	0.12	N	005720	500	267 억	880500	N	N	0	N	N
5	20240430	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4275	20	2	0.47	39186235	9166	42.19	4255	4290	4255	5530	2980	4255	4276.19	1.64	-852	4335	4295	4255	4215	4175	4315	4235	268	1275	500	3060	5	1	53543977	2289	5.86	0.21	12	0.02	729.00	20773.00	4640	20230612	-7.87	3705	20231020	15.38	4595	-6.96	20240223	3835	11.47	20240117	4640	-7.87	20230612	3705	15.38	20231020	0.12	N	005720	500	267 억	880500	N	N	0	N	N
6	20240430	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4275	20	2	0.47	28714425	6720	30.93	4255	4290	4255	5530	2980	4255	4274.24	1.64	-14	4335	4295	4255	4215	4175	4315	4235	268	1275	500	3060	5	1	53543977	2289	5.86	0.21	12	0.01	729.00	20773.00	4640	20230612	-7.87	3705	20231020	15.38	4595	-6.96	20240223	3835	11.47	20240117	4640	-7.87	20230612	3705	15.38	20231020	0.12	N	005720	500	267 억	880500	N	N	0	N	N
7	20240430	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4280	25	2	0.59	25217255	5902	27.16	4255	4290	4255	5530	2980	4255	4274.09	1.64	690	4335	4295	4255	4215	4175	4315	4235	268	1275	500	3060	5	1	53543977	2292	5.87	0.21	12	0.01	729.00	20773.00	4640	20230612	-7.76	3705	20231020	15.52	4595	-6.86	20240223	3835	11.60	20240117	4640	-7.76	20230612	3705	15.52	20231020	0.12	N	005720	500	267 억	880500	N	N	0	N	N
8	20240430	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4280	25	2	0.59	19967505	4676	21.52	4255	4285	4255	5530	2980	4255	4271.79	1.64	892	4335	4295	4255	4215	4175	4315	4235	268	1275	500	3060	5	1	53543977	2292	5.87	0.21	12	0.01	729.00	20773.00	4640	20230612	-7.76	3705	20231020	15.52	4595	-6.86	20240223	3835	11.60	20240117	4640	-7.76	20230612	3705	15.52	20231020	0.12	N	005720	500	267 억	880500	N	N	0	N	N
9	20240430	090219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4255	0	3	0.00	1961555	461	2.12	4255	4255	4255	5530	2980	4255	4255.00	1.64	1	4335	4295	4255	4215	4175	4315	4235	268	1275	500	3060	5	1	53543977	2278	5.84	0.20	12	0.00	729.00	20773.00	4640	20230612	-8.30	3705	20231020	14.84	4595	-7.40	20240223	3835	10.95	20240117	4640	-8.30	20230612	3705	14.84	20231020	0.12	N	005720	500	267 억	880500	N	N	0	N	N
10	20240429	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4255	10	2	0.24	92294430	21727	185.02	4245	4295	4215	5510	2975	4245	4247.83	1.64	4290	4318	4281	4243	4206	4168	4300	4225	268	1265	500	3050	5	1	53543977	2278	5.84	0.20	12	0.04	729.00	20773.00	4640	20230612	-8.30	3705	20231020	14.84	4595	-7.40	20240223	3835	10.95	20240117	4640	-8.30	20230612	3705	14.84	20231020	0.14	N	005720	500	267 억	879998	N	N	8	N	N
11	20240429	150214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4240	-5	5	-0.12	64188515	15139	128.92	4245	4270	4215	5510	2975	4245	4239.94	1.64	1175	4318	4281	4243	4206	4168	4300	4225	268	1265	500	3050	5	1	53543977	2270	5.82	0.20	12	0.03	729.00	20773.00	4640	20230612	-8.62	3705	20231020	14.44	4595	-7.73	20240223	3835	10.56	20240117	4640	-8.62	20230612	3705	14.44	20231020	0.14	N	005720	500	267 억	879998	N	N	8	N	N
12	20240429	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4235	-10	5	-0.24	54205055	12783	108.86	4245	4270	4215	5510	2975	4245	4240.40	1.64	-210	4318	4281	4243	4206	4168	4300	4225	268	1265	500	3050	5	1	53543977	2268	5.81	0.20	12	0.02	729.00	20773.00	4640	20230612	-8.73	3705	20231020	14.30	4595	-7.83	20240223	3835	10.43	20240117	4640	-8.73	20230612	3705	14.30	20231020	0.14	N	005720	500	267 억	879998	N	N	8	N	N
13	20240429	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4230	-15	5	-0.35	49357250	11637	99.10	4245	4270	4220	5510	2975	4245	4241.41	1.64	307	4318	4281	4243	4206	4168	4300	4225	268	1265	500	3050	5	1	53543977	2265	5.80	0.20	12	0.02	729.00	20773.00	4640	20230612	-8.84	3705	20231020	14.17	4595	-7.94	20240223	3835	10.30	20240117	4640	-8.84	20230612	3705	14.17	20231020	0.14	N	005720	500	267 억	879998	N	N	8	N	N
14	20240429	120214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4240	-5	5	-0.12	33107285	7793	66.36	4245	4270	4225	5510	2975	4245	4248.34	1.64	286	4318	4281	4243	4206	4168	4300	4225	268	1265	500	3050	5	1	53543977	2270	5.82	0.20	12	0.01	729.00	20773.00	4640	20230612	-8.62	3705	20231020	14.44	4595	-7.73	20240223	3835	10.56	20240117	4640	-8.62	20230612	3705	14.44	20231020	0.14	N	005720	500	267 억	879998	N	N	8	N	N
15	20240429	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4230	-15	5	-0.35	29138350	6855	58.38	4245	4270	4225	5510	2975	4245	4250.67	1.64	340	4318	4281	4243	4206	4168	4300	4225	268	1265	500	3050	5	1	53543977	2265	5.80	0.20	12	0.01	729.00	20773.00	4640	20230612	-8.84	3705	20231020	14.17	4595	-7.94	20240223	3835	10.30	20240117	4640	-8.84	20230612	3705	14.17	20231020	0.14	N	005720	500	267 억	879998	N	N	8	N	N
16	20240429	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4260	15	2	0.35	15096635	3544	30.18	4245	4270	4245	5510	2975	4245	4259.77	1.64	-18	4318	4281	4243	4206	4168	4300	4225	268	1265	500	3050	5	1	53543977	2281	5.84	0.21	12	0.01	729.00	20773.00	4640	20230612	-8.19	3705	20231020	14.98	4595	-7.29	20240223	3835	11.08	20240117	4640	-8.19	20230612	3705	14.98	20231020	0.14	N	005720	500	267 억	879998	N	N	8	N	N
17	20240429	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4245	0	3	0.00	281170	66	0.56	4245	4270	4245	5510	2975	4245	4260.15	1.64	32	4318	4281	4243	4206	4168	4300	4225	268	1265	500	3050	5	1	53543977	2273	5.82	0.20	12	0.00	729.00	20773.00	4640	20230612	-8.51	3705	20231020	14.57	4595	-7.62	20240223	3835	10.69	20240117	4640	-8.51	20230612	3705	14.57	20231020	0.14	N	005720	500	267 억	879998	N	N	8	N	N
18	20240426	160213	57	100.00	KOSPI	화학	N	N	N	N		N	4245	40	2	0.95	49351745	11643	53.24	4205	4280	4205	5460	2945	4205	4238.75	1.65	-1191	4318	4261	4223	4166	4128	4242	4147	268	1255	500	3020	5	1	53543977	2273	5.82	0.20	12	0.02	729.00	20773.00	4640	20230612	-8.51	3705	20231020	14.57	4595	-7.62	20240223	3835	10.69	20240117	4640	-8.51	20230612	3705	14.57	20231020	0.14	N	005720	500	267 억	881166	N	N	8	N	N
19	20240426	150214	57	100.00	KOSPI	화학	N	N	N	N		N	4245	40	2	0.95	45130350	10648	48.69	4205	4280	4205	5460	2945	4205	4238.39	1.65	-1034	4318	4261	4223	4166	4128	4242	4147	268	1255	500	3020	5	1	53543977	2273	5.82	0.20	12	0.02	729.00	20773.00	4640	20230612	-8.51	3705	20231020	14.57	4595	-7.62	20240223	3835	10.69	20240117	4640	-8.51	20230612	3705	14.57	20231020	0.14	N	005720	500	267 억	881166	N	N	0	N	N
20	20240426	140212	57	100.00	KOSPI	화학	N	N	N	N		N	4250	45	2	1.07	39980395	9435	43.14	4205	4280	4205	5460	2945	4205	4237.46	1.65	-125	4318	4261	4223	4166	4128	4242	4147	268	1255	500	3020	5	1	53543977	2276	5.83	0.20	12	0.02	729.00	20773.00	4640	20230612	-8.41	3705	20231020	14.71	4595	-7.51	20240223	3835	10.82	20240117	4640	-8.41	20230612	3705	14.71	20231020	0.14	N	005720	500	267 억	881166	N	N	0	N	N
21	20240426	130213	57	100.00	KOSPI	화학	N	N	N	N		N	4235	30	2	0.71	33404070	7886	36.06	4205	4280	4205	5460	2945	4205	4235.87	1.65	-210	4318	4261	4223	4166	4128	4242	4147	268	1255	500	3020	5	1	53543977	2268	5.81	0.20	12	0.01	729.00	20773.00	4640	20230612	-8.73	3705	20231020	14.30	4595	-7.83	20240223	3835	10.43	20240117	4640	-8.73	20230612	3705	14.30	20231020	0.14	N	005720	500	267 억	881166	N	N	0	N	N
22	20240426	120213	57	100.00	KOSPI	화학	N	N	N	N		N	4215	10	2	0.24	33188385	7835	35.83	4205	4280	4205	5460	2945	4205	4235.91	1.65	-225	4318	4261	4223	4166	4128	4242	4147	268	1255	500	3020	5	1	53543977	2257	5.78	0.20	12	0.01	729.00	20773.00	4640	20230612	-9.16	3705	20231020	13.77	4595	-8.27	20240223	3835	9.91	20240117	4640	-9.16	20230612	3705	13.77	20231020	0.14	N	005720	500	267 억	881166	N	N	0	N	N
23	20240426	110213	57	100.00	KOSPI	화학	N	N	N	N		N	4220	15	2	0.36	9573750	2260	10.33	4205	4260	4205	5460	2945	4205	4236.17	1.65	364	4318	4261	4223	4166	4128	4242	4147	268	1255	500	3020	5	1	53543977	2260	5.79	0.20	12	0.00	729.00	20773.00	4640	20230612	-9.05	3705	20231020	13.90	4595	-8.16	20240223	3835	10.04	20240117	4640	-9.05	20230612	3705	13.90	20231020	0.14	N	005720	500	267 억	881166	N	N	0	N	N
24	20240426	100213	57	100.00	KOSPI	화학	N	N	N	N		N	4235	30	2	0.71	7177880	1693	7.74	4205	4260	4205	5460	2945	4205	4239.74	1.65	162	4318	4261	4223	4166	4128	4242	4147	268	1255	500	3020	5	1	53543977	2268	5.81	0.20	12	0.00	729.00	20773.00	4640	20230612	-8.73	3705	20231020	14.30	4595	-7.83	20240223	3835	10.43	20240117	4640	-8.73	20230612	3705	14.30	20231020	0.14	N	005720	500	267 억	881166	N	N	0	N	N
25	20240426	090214	57	100.00	KOSPI	화학	N	N	N	N		N	4205	0	3	0.00	46255	11	0.05	4205	4205	4205	5460	2945	4205	4205.00	1.65	11	4318	4261	4223	4166	4128	4242	4147	268	1255	500	3020	5	1	53543977	2252	5.77	0.20	12	0.00	729.00	20773.00	4640	20230612	-9.38	3705	20231020	13.50	4595	-8.49	20240223	3835	9.65	20240117	4640	-9.38	20230612	3705	13.50	20231020	0.14	N	005720	500	267 억	881166	N	N	0	N	N
26	20240425	160212	57	100.00	KOSPI	화학	N	N	N	N		N	4205	-35	5	-0.83	92158180	21870	70.63	4240	4280	4185	5510	2970	4240	4213.91	1.63	5945	4336	4287	4231	4182	4126	4312	4207	268	1270	500	3050	5	1	53543977	2252	5.77	0.20	12	0.04	729.00	20773.00	4640	20230612	-9.38	3705	20231020	13.50	4595	-8.49	20240223	3835	9.65	20240117	4640	-9.38	20230612	3705	13.50	20231020	0.14	N	005720	500	267 억	875129	N	N	2	N	N
27	20240425	150213	57	100.00	KOSPI	화학	N	N	N	N		N	4215	-25	5	-0.59	89574270	21256	68.65	4240	4280	4185	5510	2970	4240	4214.07	1.63	6505	4336	4287	4231	4182	4126	4312	4207	268	1270	500	3050	5	1	53543977	2257	5.78	0.20	12	0.04	729.00	20773.00	4640	20230612	-9.16	3705	20231020	13.77	4595	-8.27	20240223	3835	9.91	20240117	4640	-9.16	20230612	3705	13.77	20231020	0.14	N	005720	500	267 억	875129	N	N	2	N	N
28	20240425	140212	57	100.00	KOSPI	화학	N	N	N	N		N	4225	-15	5	-0.35	88544035	21012	67.86	4240	4280	4185	5510	2970	4240	4213.97	1.63	6536	4336	4287	4231	4182	4126	4312	4207	268	1270	500	3050	5	1	53543977	2262	5.80	0.20	12	0.04	729.00	20773.00	4640	20230612	-8.94	3705	20231020	14.04	4595	-8.05	20240223	3835	10.17	20240117	4640	-8.94	20230612	3705	14.04	20231020	0.14	N	005720	500	267 억	875129	N	N	2	N	N
29	20240425	130213	57	100.00	KOSPI	화학	N	N	N	N		N	4230	-10	5	-0.24	88510230	21004	67.83	4240	4280	4185	5510	2970	4240	4213.97	1.63	6536	4336	4287	4231	4182	4126	4312	4207	268	1270	500	3050	5	1	53543977	2265	5.80	0.20	12	0.04	729.00	20773.00	4640	20230612	-8.84	3705	20231020	14.17	4595	-7.94	20240223	3835	10.30	20240117	4640	-8.84	20230612	3705	14.17	20231020	0.14	N	005720	500	267 억	875129	N	N	2	N	N
30	20240425	120211	57	100.00	KOSPI	화학	N	N	N	N		N	4230	-10	5	-0.24	87575700	20783	67.12	4240	4280	4185	5510	2970	4240	4213.81	1.63	6432	4336	4287	4231	4182	4126	4312	4207	268	1270	500	3050	5	1	53543977	2265	5.80	0.20	12	0.04	729.00	20773.00	4640	20230612	-8.84	3705	20231020	14.17	4595	-7.94	20240223	3835	10.30	20240117	4640	-8.84	20230612	3705	14.17	20231020	0.14	N	005720	500	267 억	875129	N	N	2	N	N
31	20240425	110211	57	100.00	KOSPI	화학	N	N	N	N		N	4195	-45	5	-1.06	80474975	19101	61.69	4240	4280	4185	5510	2970	4240	4213.13	1.63	5589	4336	4287	4231	4182	4126	4312	4207	268	1270	500	3050	5	1	53543977	2246	5.75	0.20	12	0.04	729.00	20773.00	4640	20230612	-9.59	3705	20231020	13.23	4595	-8.71	20240223	3835	9.39	20240117	4640	-9.59	20230612	3705	13.23	20231020	0.14	N	005720	500	267 억	875129	N	N	2	N	N
32	20240425	100212	57	100.00	KOSPI	화학	N	N	N	N		N	4245	5	2	0.12	13020625	3070	9.91	4240	4280	4210	5510	2970	4240	4241.25	1.63	-125	4336	4287	4231	4182	4126	4312	4207	268	1270	500	3050	5	1	53543977	2273	5.82	0.20	12	0.01	729.00	20773.00	4640	20230612	-8.51	3705	20231020	14.57	4595	-7.62	20240223	3835	10.69	20240117	4640	-8.51	20230612	3705	14.57	20231020	0.14	N	005720	500	267 억	875129	N	N	2	N	N
33	20240425	090213	57	100.00	KOSPI	화학	N	N	N	N		N	4240	0	3	0.00	1081200	255	0.82	4240	4240	4240	5510	2970	4240	4240.00	1.63	-200	4336	4287	4231	4182	4126	4312	4207	268	1270	500	3050	5	1	53543977	2270	5.82	0.20	12	0.00	729.00	20773.00	4640	20230612	-8.62	3705	20231020	14.44	4595	-7.73	20240223	3835	10.56	20240117	4640	-8.62	20230612	3705	14.44	20231020	0.14	N	005720	500	267 억	875129	N	N	2	N	N
34	20240424	160211	57	100.00	KOSPI	화학	N	N	N	N		N	4240	50	2	1.19	131219875	30964	113.51	4200	4280	4175	5440	2935	4190	4237.82	1.64	1018	4263	4226	4183	4146	4103	4245	4165	268	1250	500	3010	5	1	53543977	2270	5.82	0.20	12	0.06	729.00	20773.00	4640	20230612	-8.62	3705	20231020	14.44	4595	-7.73	20240223	3835	10.56	20240117	4640	-8.62	20230612	3705	14.44	20231020	0.14	N	005720	500	267 억	876242	N	N	2	N	N
35	20240424	150212	57	100.00	KOSPI	화학	N	N	N	N		N	4245	55	2	1.31	125576955	29633	108.63	4200	4280	4175	5440	2935	4190	4237.74	1.64	429	4263	4226	4183	4146	4103	4245	4165	268	1250	500	3010	5	1	53543977	2273	5.82	0.20	12	0.06	729.00	20773.00	4640	20230612	-8.51	3705	20231020	14.57	4595	-7.62	20240223	3835	10.69	20240117	4640	-8.51	20230612	3705	14.57	20231020	0.14	N	005720	500	267 억	876242	N	N	0	N	N
36	20240424	140212	57	100.00	KOSPI	화학	N	N	N	N		N	4240	50	2	1.19	118256075	27908	102.31	4200	4280	4175	5440	2935	4190	4237.35	1.64	-1122	4263	4226	4183	4146	4103	4245	4165	268	1250	500	3010	5	1	53543977	2270	5.82	0.20	12	0.05	729.00	20773.00	4640	20230612	-8.62	3705	20231020	14.44	4595	-7.73	20240223	3835	10.56	20240117	4640	-8.62	20230612	3705	14.44	20231020	0.14	N	005720	500	267 억	876242	N	N	0	N	N
37	20240424	130216	57	100.00	KOSPI	화학	N	N	N	N		N	4240	50	2	1.19	109244705	25778	94.50	4200	4280	4175	5440	2935	4190	4237.90	1.64	529	4263	4226	4183	4146	4103	4245	4165	268	1250	500	3010	5	1	53543977	2270	5.82	0.20	12	0.05	729.00	20773.00	4640	20230612	-8.62	3705	20231020	14.44	4595	-7.73	20240223	3835	10.56	20240117	4640	-8.62	20230612	3705	14.44	20231020	0.14	N	005720	500	267 억	876242	N	N	0	N	N
38	20240424	120213	57	100.00	KOSPI	화학	N	N	N	N		N	4245	55	2	1.31	107058955	25263	92.61	4200	4280	4175	5440	2935	4190	4237.78	1.64	576	4263	4226	4183	4146	4103	4245	4165	268	1250	500	3010	5	1	53543977	2273	5.82	0.20	12	0.05	729.00	20773.00	4640	20230612	-8.51	3705	20231020	14.57	4595	-7.62	20240223	3835	10.69	20240117	4640	-8.51	20230612	3705	14.57	20231020	0.14	N	005720	500	267 억	876242	N	N	0	N	N
39	20240424	110212	57	100.00	KOSPI	화학	N	N	N	N		N	4240	50	2	1.19	97074230	22909	83.98	4200	4280	4175	5440	2935	4190	4237.38	1.64	499	4263	4226	4183	4146	4103	4245	4165	268	1250	500	3010	5	1	53543977	2270	5.82	0.20	12	0.04	729.00	20773.00	4640	20230612	-8.62	3705	20231020	14.44	4595	-7.73	20240223	3835	10.56	20240117	4640	-8.62	20230612	3705	14.44	20231020	0.14	N	005720	500	267 억	876242	N	N	0	N	N
40	20240424	100211	57	100.00	KOSPI	화학	N	N	N	N		N	4235	45	2	1.07	84885695	20030	73.43	4200	4280	4175	5440	2935	4190	4237.93	1.64	-419	4263	4226	4183	4146	4103	4245	4165	268	1250	500	3010	5	1	53543977	2268	5.81	0.20	12	0.04	729.00	20773.00	4640	20230612	-8.73	3705	20231020	14.30	4595	-7.83	20240223	3835	10.43	20240117	4640	-8.73	20230612	3705	14.30	20231020	0.14	N	005720	500	267 억	876242	N	N	0	N	N
41	20240424	090212	57	100.00	KOSPI	화학	N	N	N	N		N	4200	10	2	0.24	457800	109	0.40	4200	4200	4200	5440	2935	4190	4200.00	1.64	-109	4263	4226	4183	4146	4103	4245	4165	268	1250	500	3010	5	1	53543977	2249	5.76	0.20	12	0.00	729.00	20773.00	4640	20230612	-9.48	3705	20231020	13.36	4595	-8.60	20240223	3835	9.52	20240117	4640	-9.48	20230612	3705	13.36	20231020	0.14	N	005720	500	267 억	876242	N	N	0	N	N
42	20240423	160203	57	100.00	KOSPI	화학	N	N	N	N		N	4190	20	2	0.48	114182300	27278	111.54	4170	4220	4140	5420	2920	4170	4185.88	1.64	3259	4320	4245	4170	4095	4020	4282	4132	268	1250	500	3000	5	1	53543977	2243	5.75	0.20	12	0.05	729.00	20773.00	4640	20230612	-9.70	3705	20231020	13.09	4595	-8.81	20240223	3835	9.26	20240117	4640	-9.70	20230612	3705	13.09	20231020	0.14	N	005720	500	267 억	875906	N	N	0	N	N
43	20240423	150210	57	100.00	KOSPI	화학	N	N	N	N		N	4205	35	2	0.84	98585830	23567	96.37	4170	4215	4140	5420	2920	4170	4183.22	1.64	4041	4320	4245	4170	4095	4020	4282	4132	268	1250	500	3000	5	1	53543977	2252	5.77	0.20	12	0.04	729.00	20773.00	4640	20230612	-9.38	3705	20231020	13.50	4595	-8.49	20240223	3835	9.65	20240117	4640	-9.38	20230612	3705	13.50	20231020	0.14	N	005720	500	267 억	875906	N	N	0	N	N
44	20240423	140212	57	100.00	KOSPI	화학	N	N	N	N		N	4190	20	2	0.48	77028000	18423	75.33	4170	4215	4140	5420	2920	4170	4181.08	1.64	2852	4320	4245	4170	4095	4020	4282	4132	268	1250	500	3000	5	1	53543977	2243	5.75	0.20	12	0.03	729.00	20773.00	4640	20230612	-9.70	3705	20231020	13.09	4595	-8.81	20240223	3835	9.26	20240117	4640	-9.70	20230612	3705	13.09	20231020	0.14	N	005720	500	267 억	875906	N	N	0	N	N
45	20240423	130211	57	100.00	KOSPI	화학	N	N	N	N		N	4175	5	2	0.12	52851815	12662	51.78	4170	4200	4140	5420	2920	4170	4174.05	1.64	3294	4320	4245	4170	4095	4020	4282	4132	268	1250	500	3000	5	1	53543977	2235	5.73	0.20	12	0.02	729.00	20773.00	4640	20230612	-10.02	3705	20231020	12.69	4595	-9.14	20240223	3835	8.87	20240117	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억	875906	N	N	0	N	N
46	20240423	120211	57	100.00	KOSPI	화학	N	N	N	N		N	4165	-5	5	-0.12	48465185	11611	47.48	4170	4200	4140	5420	2920	4170	4174.08	1.64	3686	4320	4245	4170	4095	4020	4282	4132	268	1250	500	3000	5	1	53543977	2230	5.71	0.20	12	0.02	729.00	20773.00	4640	20230612	-10.24	3705	20231020	12.42	4595	-9.36	20240223	3835	8.60	20240117	4640	-10.24	20230612	3705	12.42	20231020	0.14	N	005720	500	267 억	875906	N	N	0	N	N
47	20240423	110211	57	100.00	KOSPI	화학	N	N	N	N		N	4185	15	2	0.36	30924630	7405	30.28	4170	4200	4150	5420	2920	4170	4176.18	1.64	3922	4320	4245	4170	4095	4020	4282	4132	268	1250	500	3000	5	1	53543977	2241	5.74	0.20	12	0.01	729.00	20773.00	4640	20230612	-9.81	3705	20231020	12.96	4595	-8.92	20240223	3835	9.13	20240117	4640	-9.81	20230612	3705	12.96	20231020	0.14	N	005720	500	267 억	875906	N	N	0	N	N
48	20240423	100212	57	100.00	KOSPI	화학	N	N	N	N		N	4190	20	2	0.48	27066070	6482	26.51	4170	4200	4150	5420	2920	4170	4175.57	1.64	4142	4320	4245	4170	4095	4020	4282	4132	268	1250	500	3000	5	1	53543977	2243	5.75	0.20	12	0.01	729.00	20773.00	4640	20230612	-9.70	3705	20231020	13.09	4595	-8.81	20240223	3835	9.26	20240117	4640	-9.70	20230612	3705	13.09	20231020	0.14	N	005720	500	267 억	875906	N	N	0	N	N
49	20240423	090211	57	100.00	KOSPI	화학	N	N	N	N		N	4170	0	3	0.00	8490200	2036	8.33	4170	4175	4170	5420	2920	4170	4170.04	1.64	1975	4320	4245	4170	4095	4020	4282	4132	268	1250	500	3000	5	1	53543977	2233	5.72	0.20	12	0.00	729.00	20773.00	4640	20230612	-10.13	3705	20231020	12.55	4595	-9.25	20240223	3835	8.74	20240117	4640	-10.13	20230612	3705	12.55	20231020	0.14	N	005720	500	267 억	875906	N	N	0	N	N
50	20240422	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4170	50	2	1.21	101252840	24439	45.06	4120	4245	4095	5350	2885	4120	4142.58	1.63	2538	4223	4171	4108	4056	3993	4197	4082	268	1230	500	2960	5	1	53543977	2233	5.72	0.20	12	0.05	729.00	20773.00	4640	20230612	-10.13	3705	20231020	12.55	4595	-9.25	20240223	3835	8.74	20240117	4640	-10.13	20230612	3705	12.55	20231020	0.14	N	005720	500	267 억	874108	N	N	0	N	N
51	20240422	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4205	85	2	2.06	96279640	23250	42.87	4120	4245	4095	5350	2885	4120	4141.06	1.63	2101	4223	4171	4108	4056	3993	4197	4082	268	1230	500	2960	5	1	53543977	2252	5.77	0.20	12	0.04	729.00	20773.00	4640	20230612	-9.38	3705	20231020	13.50	4595	-8.49	20240223	3835	9.65	20240117	4640	-9.38	20230612	3705	13.50	20231020	0.14	N	005720	500	267 억	874108	N	N	0	N	N
52	20240422	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	70	2	1.70	88343625	21358	39.38	4120	4245	4095	5350	2885	4120	4136.32	1.63	1470	4223	4171	4108	4056	3993	4197	4082	268	1230	500	2960	5	1	53543977	2243	5.75	0.20	12	0.04	729.00	20773.00	4640	20230612	-9.70	3705	20231020	13.09	4595	-8.81	20240223	3835	9.26	20240117	4640	-9.70	20230612	3705	13.09	20231020	0.14	N	005720	500	267 억	874108	N	N	0	N	N
53	20240422	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4165	45	2	1.09	79433905	19224	35.45	4120	4245	4095	5350	2885	4120	4132.02	1.63	2529	4223	4171	4108	4056	3993	4197	4082	268	1230	500	2960	5	1	53543977	2230	5.71	0.20	12	0.04	729.00	20773.00	4640	20230612	-10.24	3705	20231020	12.42	4595	-9.36	20240223	3835	8.60	20240117	4640	-10.24	20230612	3705	12.42	20231020	0.14	N	005720	500	267 억	874108	N	N	0	N	N
54	20240422	120210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4160	40	2	0.97	47115075	11485	21.18	4120	4165	4095	5350	2885	4120	4102.31	1.63	2116	4223	4171	4108	4056	3993	4197	4082	268	1230	500	2960	5	1	53543977	2227	5.71	0.20	12	0.02	729.00	20773.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.14	N	005720	500	267 억	874108	N	N	0	N	N
55	20240422	110210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4120	0	3	0.00	46004420	11216	20.68	4120	4120	4095	5350	2885	4120	4101.68	1.63	2068	4223	4171	4108	4056	3993	4197	4082	268	1230	500	2960	5	1	53543977	2206	5.65	0.20	12	0.02	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	874108	N	N	0	N	N
56	20240422	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4105	-15	5	-0.36	5821540	1418	2.61	4120	4120	4100	5350	2885	4120	4105.46	1.63	758	4223	4171	4108	4056	3993	4197	4082	268	1230	500	2960	5	1	53543977	2198	5.63	0.20	12	0.00	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억	874108	N	N	0	N	N
57	20240422	090211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4100	-20	5	-0.49	660600	161	0.30	4120	4120	4100	5350	2885	4120	4103.11	1.63	117	4223	4171	4108	4056	3993	4197	4082	268	1230	500	2960	5	1	53543977	2195	5.62	0.20	12	0.00	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억	874108	N	N	0	N	N
58	20240419	160205	57	100.00	KOSPI	화학	N	N	N	N		N	4120	-25	5	-0.60	222187865	54235	100.25	4105	4160	4045	5380	2905	4145	4095.94	1.63	1238	4198	4171	4123	4096	4048	4185	4110	268	1235	500	2980	5	1	53543977	2206	5.65	0.20	12	0.10	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	874667	N	N	0	N	N
59	20240419	150204	57	100.00	KOSPI	화학	N	N	N	N		N	4115	-30	5	-0.72	212087880	51783	95.71	4105	4160	4045	5380	2905	4145	4094.83	1.63	732	4198	4171	4123	4096	4048	4185	4110	268	1235	500	2980	5	1	53543977	2203	5.64	0.20	12	0.10	729.00	20773.00	4640	20230612	-11.31	3705	20231020	11.07	4595	-10.45	20240223	3835	7.30	20240117	4640	-11.31	20230612	3705	11.07	20231020	0.14	N	005720	500	267 억	874667	N	N	0	N	N
60	20240419	140203	57	100.00	KOSPI	화학	N	N	N	N		N	4100	-45	5	-1.09	197606775	48262	89.21	4105	4160	4045	5380	2905	4145	4093.49	1.63	675	4198	4171	4123	4096	4048	4185	4110	268	1235	500	2980	5	1	53543977	2195	5.62	0.20	12	0.09	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억	874667	N	N	0	N	N
61	20240419	130206	57	100.00	KOSPI	화학	N	N	N	N		N	4080	-65	5	-1.57	176453240	43104	79.67	4105	4160	4045	5380	2905	4145	4092.56	1.63	-222	4198	4171	4123	4096	4048	4185	4110	268	1235	500	2980	5	1	53543977	2185	5.60	0.20	12	0.08	729.00	20773.00	4640	20230612	-12.07	3705	20231020	10.12	4595	-11.21	20240223	3835	6.39	20240117	4640	-12.07	20230612	3705	10.12	20231020	0.14	N	005720	500	267 억	874667	N	N	0	N	N
62	20240419	120204	57	100.00	KOSPI	화학	N	N	N	N		N	4060	-85	5	-2.05	150638010	36769	67.96	4105	4160	4045	5380	2905	4145	4095.66	1.63	-3627	4198	4171	4123	4096	4048	4185	4110	268	1235	500	2980	5	1	53543977	2174	5.57	0.20	12	0.07	729.00	20773.00	4640	20230612	-12.50	3705	20231020	9.58	4595	-11.64	20240223	3835	5.87	20240117	4640	-12.50	20230612	3705	9.58	20231020	0.14	N	005720	500	267 억	874667	N	N	0	N	N
63	20240419	110204	57	100.00	KOSPI	화학	N	N	N	N		N	4115	-30	5	-0.72	26052285	6334	11.71	4105	4160	4095	5380	2905	4145	4107.77	1.63	400	4198	4171	4123	4096	4048	4185	4110	268	1235	500	2980	5	1	53543977	2203	5.64	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.31	3705	20231020	11.07	4595	-10.45	20240223	3835	7.30	20240117	4640	-11.31	20230612	3705	11.07	20231020	0.14	N	005720	500	267 억	874667	N	N	0	N	N
64	20240419	100205	57	100.00	KOSPI	화학	N	N	N	N		N	4125	-20	5	-0.48	18861870	4583	8.47	4105	4160	4105	5380	2905	4145	4108.39	1.63	212	4198	4171	4123	4096	4048	4185	4110	268	1235	500	2980	5	1	53543977	2209	5.66	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.10	3705	20231020	11.34	4595	-10.23	20240223	3835	7.56	20240117	4640	-11.10	20230612	3705	11.34	20231020	0.14	N	005720	500	267 억	874667	N	N	0	N	N
65	20240419	090204	57	100.00	KOSPI	화학	N	N	N	N		N	4160	15	2	0.36	5085900	1230	2.27	4105	4160	4105	5380	2905	4145	4106.69	1.63	10	4198	4171	4123	4096	4048	4185	4110	268	1235	500	2980	5	1	53543977	2227	5.71	0.20	12	0.00	729.00	20773.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.14	N	005720	500	267 억	874667	N	N	0	N	N
66	20240418	160204	57	100.00	KOSPI	화학	N	N	N	N		N	4145	35	2	0.85	222012495	54102	247.57	4075	4150	4075	5340	2880	4110	4103.59	1.62	7302	4186	4147	4111	4072	4036	4167	4092	268	1230	500	2950	5	1	53543977	2219	5.69	0.20	12	0.10	729.00	20773.00	4640	20230612	-10.67	3705	20231020	11.88	4595	-9.79	20240223	3835	8.08	20240117	4640	-10.67	20230612	3705	11.88	20231020	0.14	N	005720	500	267 억	864920	N	N	0	N	N
67	20240418	150204	57	100.00	KOSPI	화학	N	N	N	N		N	4145	35	2	0.85	214847600	52367	239.63	4075	4150	4075	5340	2880	4110	4102.73	1.62	6934	4186	4147	4111	4072	4036	4167	4092	268	1230	500	2950	5	1	53543977	2219	5.69	0.20	12	0.10	729.00	20773.00	4640	20230612	-10.67	3705	20231020	11.88	4595	-9.79	20240223	3835	8.08	20240117	4640	-10.67	20230612	3705	11.88	20231020	0.14	N	005720	500	267 억	864920	N	N	0	N	N
68	20240418	140204	57	100.00	KOSPI	화학	N	N	N	N		N	4110	0	3	0.00	205242470	50041	228.99	4075	4135	4075	5340	2880	4110	4101.49	1.62	5768	4186	4147	4111	4072	4036	4167	4092	268	1230	500	2950	5	1	53543977	2201	5.64	0.20	12	0.09	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.14	N	005720	500	267 억	864920	N	N	0	N	N
69	20240418	130204	57	100.00	KOSPI	화학	N	N	N	N		N	4120	10	2	0.24	184527655	44986	205.86	4075	4135	4075	5340	2880	4110	4101.89	1.62	5091	4186	4147	4111	4072	4036	4167	4092	268	1230	500	2950	5	1	53543977	2206	5.65	0.20	12	0.08	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	864920	N	N	0	N	N
70	20240418	120204	57	100.00	KOSPI	화학	N	N	N	N		N	4120	10	2	0.24	184058870	44872	205.34	4075	4135	4075	5340	2880	4110	4101.86	1.62	5059	4186	4147	4111	4072	4036	4167	4092	268	1230	500	2950	5	1	53543977	2206	5.65	0.20	12	0.08	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	864920	N	N	0	N	N
71	20240418	110205	57	100.00	KOSPI	화학	N	N	N	N		N	4120	10	2	0.24	183218400	44668	204.40	4075	4135	4075	5340	2880	4110	4101.78	1.62	5059	4186	4147	4111	4072	4036	4167	4092	268	1230	500	2950	5	1	53543977	2206	5.65	0.20	12	0.08	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	864920	N	N	0	N	N
72	20240418	100204	57	100.00	KOSPI	화학	N	N	N	N		N	4120	10	2	0.24	93842135	22881	104.70	4075	4135	4075	5340	2880	4110	4101.31	1.62	2579	4186	4147	4111	4072	4036	4167	4092	268	1230	500	2950	5	1	53543977	2206	5.65	0.20	12	0.04	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	864920	N	N	0	N	N
73	20240418	090205	57	100.00	KOSPI	화학	N	N	N	N		N	4085	-25	5	-0.61	1269125	311	1.42	4075	4135	4075	5340	2880	4110	4080.79	1.62	0	4186	4147	4111	4072	4036	4167	4092	268	1230	500	2950	5	1	53543977	2187	5.60	0.20	12	0.00	729.00	20773.00	4640	20230612	-11.96	3705	20231020	10.26	4595	-11.10	20240223	3835	6.52	20240117	4640	-11.96	20230612	3705	10.26	20231020	0.14	N	005720	500	267 억	864920	N	N	0	N	N
74	20240417	160202	57	100.00	KOSPI	화학	N	N	N	N		N	4110	20	2	0.49	89787095	21853	67.08	4090	4150	4075	5310	2865	4090	4108.81	1.61	1523	4276	4182	4126	4032	3976	4230	4080	268	1220	500	2940	5	1	53543977	2201	5.64	0.20	12	0.04	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.14	N	005720	500	267 억	863071	N	N	2	N	N
75	20240417	150205	57	100.00	KOSPI	화학	N	N	N	N		N	4110	20	2	0.49	87586785	21317	65.43	4090	4150	4075	5310	2865	4090	4108.91	1.61	1452	4276	4182	4126	4032	3976	4230	4080	268	1220	500	2940	5	1	53543977	2201	5.64	0.20	12	0.04	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.14	N	005720	500	267 억	863071	N	N	2	N	N
76	20240417	140203	57	100.00	KOSPI	화학	N	N	N	N		N	4120	30	2	0.73	86408225	21030	64.55	4090	4150	4075	5310	2865	4090	4108.94	1.61	1556	4276	4182	4126	4032	3976	4230	4080	268	1220	500	2940	5	1	53543977	2206	5.65	0.20	12	0.04	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	863071	N	N	2	N	N
77	20240417	130205	57	100.00	KOSPI	화학	N	N	N	N		N	4120	30	2	0.73	67073325	16327	50.12	4090	4150	4075	5310	2865	4090	4108.29	1.61	290	4276	4182	4126	4032	3976	4230	4080	268	1220	500	2940	5	1	53543977	2206	5.65	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	863071	N	N	2	N	N
78	20240417	120204	57	100.00	KOSPI	화학	N	N	N	N		N	4125	35	2	0.86	66022675	16072	49.33	4090	4150	4075	5310	2865	4090	4108.10	1.61	504	4276	4182	4126	4032	3976	4230	4080	268	1220	500	2940	5	1	53543977	2209	5.66	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.10	3705	20231020	11.34	4595	-10.23	20240223	3835	7.56	20240117	4640	-11.10	20230612	3705	11.34	20231020	0.14	N	005720	500	267 억	863071	N	N	2	N	N
79	20240417	110204	57	100.00	KOSPI	화학	N	N	N	N		N	4100	10	2	0.24	58946780	14349	44.04	4090	4150	4075	5310	2865	4090	4108.26	1.61	-79	4276	4182	4126	4032	3976	4230	4080	268	1220	500	2940	5	1	53543977	2195	5.62	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억	863071	N	N	2	N	N
80	20240417	100202	57	100.00	KOSPI	화학	N	N	N	N		N	4125	35	2	0.86	55520205	13515	41.48	4090	4150	4075	5310	2865	4090	4108.24	1.61	450	4276	4182	4126	4032	3976	4230	4080	268	1220	500	2940	5	1	53543977	2209	5.66	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.10	3705	20231020	11.34	4595	-10.23	20240223	3835	7.56	20240117	4640	-11.10	20230612	3705	11.34	20231020	0.14	N	005720	500	267 억	863071	N	N	2	N	N
81	20240417	090204	57	100.00	KOSPI	화학	N	N	N	N		N	4075	-15	5	-0.37	1928890	472	1.45	4090	4090	4075	5310	2865	4090	4085.09	1.61	7	4276	4182	4126	4032	3976	4230	4080	268	1220	500	2940	5	1	53543977	2182	5.59	0.20	12	0.00	729.00	20773.00	4640	20230612	-12.18	3705	20231020	9.99	4595	-11.32	20240223	3835	6.26	20240117	4640	-12.18	20230612	3705	9.99	20231020	0.14	N	005720	500	267 억	863071	N	N	2	N	N
82	20240416	160205	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-40	5	-0.97	134074820	32565	55.12	4070	4220	4070	5360	2895	4130	4117.14	1.62	-7346	4230	4180	4110	4060	3990	4145	4025	268	1230	500	2970	5	1	53543977	2190	5.61	0.20	12	0.06	729.00	20773.00	4640	20230612	-11.85	3705	20231020	10.39	4595	-10.99	20240223	3835	6.65	20240117	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억	869518	N	N	2	N	N
83	20240416	150204	57	100.00	KOSPI	화학	N	N	N	N		N	4110	-20	5	-0.48	129653720	31490	53.30	4070	4220	4070	5360	2895	4130	4117.30	1.62	-7141	4230	4180	4110	4060	3990	4145	4025	268	1230	500	2970	5	1	53543977	2201	5.64	0.20	12	0.06	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.14	N	005720	500	267 억	869518	N	N	0	N	N
84	20240416	140203	57	100.00	KOSPI	화학	N	N	N	N		N	4115	-15	5	-0.36	67512605	16410	27.78	4070	4220	4070	5360	2895	4130	4114.11	1.62	-4327	4230	4180	4110	4060	3990	4145	4025	268	1230	500	2970	5	1	53543977	2203	5.64	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.31	3705	20231020	11.07	4595	-10.45	20240223	3835	7.30	20240117	4640	-11.31	20230612	3705	11.07	20231020	0.14	N	005720	500	267 억	869518	N	N	0	N	N
85	20240416	130203	57	100.00	KOSPI	화학	N	N	N	N		N	4115	-15	5	-0.36	67129905	16317	27.62	4070	4220	4070	5360	2895	4130	4114.11	1.62	-4333	4230	4180	4110	4060	3990	4145	4025	268	1230	500	2970	5	1	53543977	2203	5.64	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.31	3705	20231020	11.07	4595	-10.45	20240223	3835	7.30	20240117	4640	-11.31	20230612	3705	11.07	20231020	0.14	N	005720	500	267 억	869518	N	N	0	N	N
86	20240416	120206	57	100.00	KOSPI	화학	N	N	N	N		N	4125	-5	5	-0.12	65894535	16017	27.11	4070	4220	4070	5360	2895	4130	4114.04	1.62	-4314	4230	4180	4110	4060	3990	4145	4025	268	1230	500	2970	5	1	53543977	2209	5.66	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.10	3705	20231020	11.34	4595	-10.23	20240223	3835	7.56	20240117	4640	-11.10	20230612	3705	11.34	20231020	0.14	N	005720	500	267 억	869518	N	N	0	N	N
87	20240416	110204	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-40	5	-0.97	28426290	6945	11.76	4070	4115	4070	5360	2895	4130	4093.06	1.62	815	4230	4180	4110	4060	3990	4145	4025	268	1230	500	2970	5	1	53543977	2190	5.61	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.85	3705	20231020	10.39	4595	-10.99	20240223	3835	6.65	20240117	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억	869518	N	N	0	N	N
88	20240416	100203	57	100.00	KOSPI	화학	N	N	N	N		N	4095	-35	5	-0.85	19872500	4854	8.22	4070	4115	4070	5360	2895	4130	4094.05	1.62	885	4230	4180	4110	4060	3990	4145	4025	268	1230	500	2970	5	1	53543977	2193	5.62	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.75	3705	20231020	10.53	4595	-10.88	20240223	3835	6.78	20240117	4640	-11.75	20230612	3705	10.53	20231020	0.14	N	005720	500	267 억	869518	N	N	0	N	N
89	20240416	090201	57	100.00	KOSPI	화학	N	N	N	N		N	4070	-60	5	-1.45	989010	243	0.41	4070	4070	4070	5360	2895	4130	4070.00	1.62	164	4230	4180	4110	4060	3990	4145	4025	268	1230	500	2970	5	1	53543977	2179	5.58	0.20	12	0.00	729.00	20773.00	4640	20230612	-12.28	3705	20231020	9.85	4595	-11.43	20240223	3835	6.13	20240117	4640	-12.28	20230612	3705	9.85	20231020	0.14	N	005720	500	267 억	869518	N	N	0	N	N
90	20240415	160201	57	100.00	KOSPI	화학	N	N	N	N		N	4130	-30	5	-0.72	242565210	59077	253.55	4155	4160	4040	5400	2915	4160	4105.92	1.63	-1029	4230	4195	4160	4125	4090	4177	4107	268	1240	500	2990	5	1	53543977	2211	5.67	0.20	12	0.11	729.00	20773.00	4640	20230612	-10.99	3705	20231020	11.47	4595	-10.12	20240223	3835	7.69	20240117	4640	-10.99	20230612	3705	11.47	20231020	0.14	N	005720	500	267 억	870249	N	N	2	N	N
91	20240415	150201	57	100.00	KOSPI	화학	N	N	N	N		N	4145	-15	5	-0.36	239588365	58358	250.46	4155	4160	4040	5400	2915	4160	4105.49	1.63	-704	4230	4195	4160	4125	4090	4177	4107	268	1240	500	2990	5	1	53543977	2219	5.69	0.20	12	0.11	729.00	20773.00	4640	20230612	-10.67	3705	20231020	11.88	4595	-9.79	20240223	3835	8.08	20240117	4640	-10.67	20230612	3705	11.88	20231020	0.14	N	005720	500	267 억	870249	N	N	2	N	N
92	20240415	140202	57	100.00	KOSPI	화학	N	N	N	N		N	4105	-55	5	-1.32	221539745	53981	231.68	4155	4160	4040	5400	2915	4160	4104.03	1.63	-2533	4230	4195	4160	4125	4090	4177	4107	268	1240	500	2990	5	1	53543977	2198	5.63	0.20	12	0.10	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억	870249	N	N	2	N	N
93	20240415	130201	57	100.00	KOSPI	화학	N	N	N	N		N	4095	-65	5	-1.56	205278250	50022	214.69	4155	4160	4040	5400	2915	4160	4103.76	1.63	-594	4230	4195	4160	4125	4090	4177	4107	268	1240	500	2990	5	1	53543977	2193	5.62	0.20	12	0.09	729.00	20773.00	4640	20230612	-11.75	3705	20231020	10.53	4595	-10.88	20240223	3835	6.78	20240117	4640	-11.75	20230612	3705	10.53	20231020	0.14	N	005720	500	267 억	870249	N	N	2	N	N
94	20240415	120202	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-70	5	-1.68	109091740	26588	114.11	4155	4160	4040	5400	2915	4160	4103.04	1.63	-3505	4230	4195	4160	4125	4090	4177	4107	268	1240	500	2990	5	1	53543977	2190	5.61	0.20	12	0.05	729.00	20773.00	4640	20230612	-11.85	3705	20231020	10.39	4595	-10.99	20240223	3835	6.65	20240117	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억	870249	N	N	2	N	N
95	20240415	110203	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-70	5	-1.68	104291045	25414	109.07	4155	4160	4040	5400	2915	4160	4103.68	1.63	-2427	4230	4195	4160	4125	4090	4177	4107	268	1240	500	2990	5	1	53543977	2190	5.61	0.20	12	0.05	729.00	20773.00	4640	20230612	-11.85	3705	20231020	10.39	4595	-10.99	20240223	3835	6.65	20240117	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억	870249	N	N	2	N	N
96	20240415	100201	57	100.00	KOSPI	화학	N	N	N	N		N	4080	-80	5	-1.92	36352670	8867	38.06	4155	4160	4040	5400	2915	4160	4099.76	1.63	-2778	4230	4195	4160	4125	4090	4177	4107	268	1240	500	2990	5	1	53543977	2185	5.60	0.20	12	0.02	729.00	20773.00	4640	20230612	-12.07	3705	20231020	10.12	4595	-11.21	20240223	3835	6.39	20240117	4640	-12.07	20230612	3705	10.12	20231020	0.14	N	005720	500	267 억	870249	N	N	2	N	N
97	20240415	090203	57	100.00	KOSPI	화학	N	N	N	N		N	4100	-60	5	-1.44	1590905	386	1.66	4155	4155	4100	5400	2915	4160	4121.42	1.63	-245	4230	4195	4160	4125	4090	4177	4107	268	1240	500	2990	5	1	53543977	2195	5.62	0.20	12	0.00	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억	870249	N	N	2	N	N
98	20240412	160202	57	100.00	KOSPI	화학	N	N	N	N		N	4160	-25	5	-0.60	96672795	23200	77.27	4185	4195	4125	5440	2930	4185	4166.93	1.62	2308	4291	4237	4131	4077	3971	4265	4105	268	1255	500	3010	5	1	53543977	2227	5.71	0.20	12	0.04	729.00	20773.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.14	N	005720	500	267 억	868038	N	N	2	N	N
99	20240412	150202	57	100.00	KOSPI	화학	N	N	N	N		N	4170	-15	5	-0.36	92882025	22286	74.22	4185	4195	4125	5440	2930	4185	4167.73	1.62	2163	4291	4237	4131	4077	3971	4265	4105	268	1255	500	3010	5	1	53543977	2233	5.72	0.20	12	0.04	729.00	20773.00	4640	20230612	-10.13	3705	20231020	12.55	4595	-9.25	20240223	3835	8.74	20240117	4640	-10.13	20230612	3705	12.55	20231020	0.14	N	005720	500	267 억	868038	N	N	2	N	N
100	20240412	140202	57	100.00	KOSPI	화학	N	N	N	N		N	4185	0	3	0.00	86326285	20713	68.99	4185	4195	4125	5440	2930	4185	4167.73	1.62	2264	4291	4237	4131	4077	3971	4265	4105	268	1255	500	3010	5	1	53543977	2241	5.74	0.20	12	0.04	729.00	20773.00	4640	20230612	-9.81	3705	20231020	12.96	4595	-8.92	20240223	3835	9.13	20240117	4640	-9.81	20230612	3705	12.96	20231020	0.14	N	005720	500	267 억	868038	N	N	2	N	N
101	20240412	130201	57	100.00	KOSPI	화학	N	N	N	N		N	4135	-50	5	-1.19	79319875	19035	63.40	4185	4195	4125	5440	2930	4185	4167.05	1.62	2352	4291	4237	4131	4077	3971	4265	4105	268	1255	500	3010	5	1	53543977	2214	5.67	0.20	12	0.04	729.00	20773.00	4640	20230612	-10.88	3705	20231020	11.61	4595	-10.01	20240223	3835	7.82	20240117	4640	-10.88	20230612	3705	11.61	20231020	0.14	N	005720	500	267 억	868038	N	N	2	N	N
102	20240412	120202	57	100.00	KOSPI	화학	N	N	N	N		N	4175	-10	5	-0.24	70657050	16950	56.45	4185	4195	4125	5440	2930	4185	4168.56	1.62	2475	4291	4237	4131	4077	3971	4265	4105	268	1255	500	3010	5	1	53543977	2235	5.73	0.20	12	0.03	729.00	20773.00	4640	20230612	-10.02	3705	20231020	12.69	4595	-9.14	20240223	3835	8.87	20240117	4640	-10.02	20230612	3705	12.69	20231020	0.14	N	005720	500	267 억	868038	N	N	2	N	N
103	20240412	110201	57	100.00	KOSPI	화학	N	N	N	N		N	4155	-30	5	-0.72	56803165	13633	45.41	4185	4195	4125	5440	2930	4185	4166.59	1.62	707	4291	4237	4131	4077	3971	4265	4105	268	1255	500	3010	5	1	53543977	2225	5.70	0.20	12	0.03	729.00	20773.00	4640	20230612	-10.45	3705	20231020	12.15	4595	-9.58	20240223	3835	8.34	20240117	4640	-10.45	20230612	3705	12.15	20231020	0.14	N	005720	500	267 억	868038	N	N	2	N	N
104	20240412	100201	57	100.00	KOSPI	화학	N	N	N	N		N	4135	-50	5	-1.19	29631625	7112	23.69	4185	4185	4125	5440	2930	4185	4166.42	1.62	148	4291	4237	4131	4077	3971	4265	4105	268	1255	500	3010	5	1	53543977	2214	5.67	0.20	12	0.01	729.00	20773.00	4640	20230612	-10.88	3705	20231020	11.61	4595	-10.01	20240223	3835	7.82	20240117	4640	-10.88	20230612	3705	11.61	20231020	0.14	N	005720	500	267 억	868038	N	N	2	N	N
105	20240412	090201	57	100.00	KOSPI	화학	N	N	N	N		N	4185	0	3	0.00	11308905	2704	9.01	4185	4185	4160	5440	2930	4185	4182.29	1.62	57	4291	4237	4131	4077	3971	4265	4105	268	1255	500	3010	5	1	53543977	2241	5.74	0.20	12	0.01	729.00	20773.00	4640	20230612	-9.81	3705	20231020	12.96	4595	-8.92	20240223	3835	9.13	20240117	4640	-9.81	20230612	3705	12.96	20231020	0.14	N	005720	500	267 억	868038	N	N	2	N	N
106	20240411	160159	57	100.00	KOSPI	화학	N	N	N	N		N	4185	75	2	1.82	123058900	30014	66.71	4025	4185	4025	5340	2880	4110	4099.95	1.62	1807	4193	4151	4113	4071	4033	4172	4092	268	1230	500	2950	5	1	53543977	2241	5.74	0.20	12	0.06	729.00	20773.00	4640	20230612	-9.81	3705	20231020	12.96	4595	-8.92	20240223	3835	9.13	20240117	4640	-9.81	20230612	3705	12.96	20231020	0.14	N	005720	500	267 억	866193	N	N	2	N	N
107	20240411	150204	57	100.00	KOSPI	화학	N	N	N	N		N	4145	35	2	0.85	114334260	27911	62.03	4025	4145	4025	5340	2880	4110	4096.39	1.62	1690	4193	4151	4113	4071	4033	4172	4092	268	1230	500	2950	5	1	53543977	2219	5.69	0.20	12	0.05	729.00	20773.00	4640	20230612	-10.67	3705	20231020	11.88	4595	-9.79	20240223	3835	8.08	20240117	4640	-10.67	20230612	3705	11.88	20231020	0.14	N	005720	500	267 억	866193	N	N	152	N	N
108	20240411	140206	57	100.00	KOSPI	화학	N	N	N	N		N	4110	0	3	0.00	101201855	24736	54.98	4025	4140	4025	5340	2880	4110	4091.28	1.62	1853	4193	4151	4113	4071	4033	4172	4092	268	1230	500	2950	5	1	53543977	2201	5.64	0.20	12	0.05	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.14	N	005720	500	267 억	866193	N	N	152	N	N
109	20240411	130159	57	100.00	KOSPI	화학	N	N	N	N		N	4080	-30	5	-0.73	96496930	23591	52.43	4025	4140	4025	5340	2880	4110	4090.41	1.62	1845	4193	4151	4113	4071	4033	4172	4092	268	1230	500	2950	5	1	53543977	2185	5.60	0.20	12	0.04	729.00	20773.00	4640	20230612	-12.07	3705	20231020	10.12	4595	-11.21	20240223	3835	6.39	20240117	4640	-12.07	20230612	3705	10.12	20231020	0.14	N	005720	500	267 억	866193	N	N	152	N	N
110	20240411	120200	57	100.00	KOSPI	화학	N	N	N	N		N	4110	0	3	0.00	83249185	20353	45.23	4025	4140	4025	5340	2880	4110	4090.27	1.62	1263	4193	4151	4113	4071	4033	4172	4092	268	1230	500	2950	5	1	53543977	2201	5.64	0.20	12	0.04	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.14	N	005720	500	267 억	866193	N	N	152	N	N
111	20240411	110200	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-20	5	-0.49	74179095	18143	40.32	4025	4140	4025	5340	2880	4110	4088.58	1.62	644	4193	4151	4113	4071	4033	4172	4092	268	1230	500	2950	5	1	53543977	2190	5.61	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.85	3705	20231020	10.39	4595	-10.99	20240223	3835	6.65	20240117	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억	866193	N	N	152	N	N
112	20240411	100201	57	100.00	KOSPI	화학	N	N	N	N		N	4085	-25	5	-0.61	45247330	11073	24.61	4025	4135	4025	5340	2880	4110	4086.28	1.62	-694	4193	4151	4113	4071	4033	4172	4092	268	1230	500	2950	5	1	53543977	2187	5.60	0.20	12	0.02	729.00	20773.00	4640	20230612	-11.96	3705	20231020	10.26	4595	-11.10	20240223	3835	6.52	20240117	4640	-11.96	20230612	3705	10.26	20231020	0.14	N	005720	500	267 억	866193	N	N	152	N	N
113	20240411	090201	57	100.00	KOSPI	화학	N	N	N	N		N	4070	-40	5	-0.97	5377300	1332	2.96	4025	4070	4025	5340	2880	4110	4037.01	1.62	251	4193	4151	4113	4071	4033	4172	4092	268	1230	500	2950	5	1	53543977	2179	5.58	0.20	12	0.00	729.00	20773.00	4640	20230612	-12.28	3705	20231020	9.85	4595	-11.43	20240223	3835	6.13	20240117	4640	-12.28	20230612	3705	9.85	20231020	0.14	N	005720	500	267 억	866193	N	N	152	N	N
114	20240409	160158	57	100.00	KOSPI	화학	N	N	N	N		N	4110	5	2	0.12	184880430	44994	632.38	4100	4155	4075	5330	2875	4105	4109.00	1.63	-6240	4205	4155	4125	4075	4045	4140	4060	268	1225	500	2950	5	1	53543977	2201	5.64	0.20	12	0.08	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.15	N	005720	500	267 억	872795	N	N	152	N	N
115	20240409	150200	57	100.00	KOSPI	화학	N	N	N	N		N	4110	5	2	0.12	183889920	44753	629.00	4100	4155	4075	5330	2875	4105	4109.00	1.63	-6161	4205	4155	4125	4075	4045	4140	4060	268	1225	500	2950	5	1	53543977	2201	5.64	0.20	12	0.08	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.15	N	005720	500	267 억	872795	N	N	1	N	N
116	20240409	140200	57	100.00	KOSPI	화학	N	N	N	N		N	4110	5	2	0.12	161028840	39205	551.02	4100	4155	4075	5330	2875	4105	4107.36	1.63	-5449	4205	4155	4125	4075	4045	4140	4060	268	1225	500	2950	5	1	53543977	2201	5.64	0.20	12	0.07	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.15	N	005720	500	267 억	872795	N	N	1	N	N
117	20240409	130159	57	100.00	KOSPI	화학	N	N	N	N		N	4105	0	3	0.00	158764280	38654	543.27	4100	4155	4075	5330	2875	4105	4107.32	1.63	-5129	4205	4155	4125	4075	4045	4140	4060	268	1225	500	2950	5	1	53543977	2198	5.63	0.20	12	0.07	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.15	N	005720	500	267 억	872795	N	N	1	N	N
118	20240409	120159	57	100.00	KOSPI	화학	N	N	N	N		N	4100	-5	5	-0.12	136567400	33247	467.28	4100	4155	4075	5330	2875	4105	4107.66	1.63	-4656	4205	4155	4125	4075	4045	4140	4060	268	1225	500	2950	5	1	53543977	2195	5.62	0.20	12	0.06	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.15	N	005720	500	267 억	872795	N	N	1	N	N
119	20240409	110200	57	100.00	KOSPI	화학	N	N	N	N		N	4130	25	2	0.61	106164615	25835	363.11	4100	4155	4075	5330	2875	4105	4109.33	1.63	-2525	4205	4155	4125	4075	4045	4140	4060	268	1225	500	2950	5	1	53543977	2211	5.67	0.20	12	0.05	729.00	20773.00	4640	20230612	-10.99	3705	20231020	11.47	4595	-10.12	20240223	3835	7.69	20240117	4640	-10.99	20230612	3705	11.47	20231020	0.15	N	005720	500	267 억	872795	N	N	1	N	N
120	20240409	100158	57	100.00	KOSPI	화학	N	N	N	N		N	4100	-5	5	-0.12	70515055	17178	241.43	4100	4155	4075	5330	2875	4105	4104.96	1.63	-53	4205	4155	4125	4075	4045	4140	4060	268	1225	500	2950	5	1	53543977	2195	5.62	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.15	N	005720	500	267 억	872795	N	N	1	N	N
121	20240409	090201	57	100.00	KOSPI	화학	N	N	N	N		N	4100	-5	5	-0.12	233735	57	0.80	4100	4100	4100	5330	2875	4105	4100.00	1.63	0	4205	4155	4125	4075	4045	4140	4060	268	1225	500	2950	5	1	53543977	2195	5.62	0.20	12	0.00	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.15	N	005720	500	267 억	872795	N	N	1	N	N
122	20240408	160159	57	100.00	KOSPI	화학	N	N	N	N		N	4105	-45	5	-1.08	29289255	7115	36.56	4175	4175	4095	5390	2905	4150	4116.55	1.63	1327	4190	4170	4135	4115	4080	4180	4125	268	1240	500	2980	5	1	53543977	2198	5.63	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.15	N	005720	500	267 억	872295	N	N	1	N	N
123	20240408	150200	57	100.00	KOSPI	화학	N	N	N	N		N	4125	-25	5	-0.60	28960785	7035	36.15	4175	4175	4095	5390	2905	4150	4116.67	1.63	1375	4190	4170	4135	4115	4080	4180	4125	268	1240	500	2980	5	1	53543977	2209	5.66	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.10	3705	20231020	11.34	4595	-10.23	20240223	3835	7.56	20240117	4640	-11.10	20230612	3705	11.34	20231020	0.15	N	005720	500	267 억	872295	N	N	664	N	N
124	20240408	140200	57	100.00	KOSPI	화학	N	N	N	N		N	4095	-55	5	-1.33	25523625	6200	31.86	4175	4175	4095	5390	2905	4150	4116.71	1.63	1889	4190	4170	4135	4115	4080	4180	4125	268	1240	500	2980	5	1	53543977	2193	5.62	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.75	3705	20231020	10.53	4595	-10.88	20240223	3835	6.78	20240117	4640	-11.75	20230612	3705	10.53	20231020	0.15	N	005720	500	267 억	872295	N	N	664	N	N
125	20240408	130200	57	100.00	KOSPI	화학	N	N	N	N		N	4120	-30	5	-0.72	20256625	4919	25.27	4175	4175	4110	5390	2905	4150	4118.04	1.63	1758	4190	4170	4135	4115	4080	4180	4125	268	1240	500	2980	5	1	53543977	2206	5.65	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.15	N	005720	500	267 억	872295	N	N	664	N	N
126	20240408	120159	57	100.00	KOSPI	화학	N	N	N	N		N	4120	-30	5	-0.72	15646630	3799	19.52	4175	4175	4110	5390	2905	4150	4118.62	1.63	1400	4190	4170	4135	4115	4080	4180	4125	268	1240	500	2980	5	1	53543977	2206	5.65	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.15	N	005720	500	267 억	872295	N	N	664	N	N
127	20240408	110200	57	100.00	KOSPI	화학	N	N	N	N		N	4110	-40	5	-0.96	14033705	3407	17.51	4175	4175	4110	5390	2905	4150	4119.08	1.63	1392	4190	4170	4135	4115	4080	4180	4125	268	1240	500	2980	5	1	53543977	2201	5.64	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.42	3705	20231020	10.93	4595	-10.55	20240223	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.15	N	005720	500	267 억	872295	N	N	664	N	N
128	20240408	100158	57	100.00	KOSPI	화학	N	N	N	N		N	4125	-25	5	-0.60	1033920	250	1.28	4175	4175	4120	5390	2905	4150	4135.68	1.63	-47	4190	4170	4135	4115	4080	4180	4125	268	1240	500	2980	5	1	53543977	2209	5.66	0.20	12	0.00	729.00	20773.00	4640	20230612	-11.10	3705	20231020	11.34	4595	-10.23	20240223	3835	7.56	20240117	4640	-11.10	20230612	3705	11.34	20231020	0.15	N	005720	500	267 억	872295	N	N	664	N	N
129	20240408	090200	57	100.00	KOSPI	화학	N	N	N	N		N	4150	0	3	0.00	211945	51	0.26	4175	4175	4150	5390	2905	4150	4155.78	1.63	-40	4190	4170	4135	4115	4080	4180	4125	268	1240	500	2980	5	1	53543977	2222	5.69	0.20	12	0.00	729.00	20773.00	4640	20230612	-10.56	3705	20231020	12.01	4595	-9.68	20240223	3835	8.21	20240117	4640	-10.56	20230612	3705	12.01	20231020	0.15	N	005720	500	267 억	872295	N	N	664	N	N
130	20240405	160159	57	100.00	KOSPI	화학	N	N	N	N		N	4150	10	2	0.24	80406420	19458	122.32	4140	4155	4100	5380	2900	4140	4132.31	1.63	523	4200	4170	4115	4085	4030	4185	4100	268	1240	500	2980	5	1	53543977	2222	5.69	0.20	12	0.04	729.00	20773.00	4640	20230612	-10.56	3705	20231020	12.01	4595	-9.68	20240223	3835	8.21	20240117	4640	-10.56	20230612	3705	12.01	20231020	0.15	N	005720	500	267 억	871640	N	N	664	N	N
131	20240405	150159	57	100.00	KOSPI	화학	N	N	N	N		N	4150	10	2	0.24	71816785	17388	109.31	4140	4155	4100	5380	2900	4140	4130.25	1.63	745	4200	4170	4115	4085	4030	4185	4100	268	1240	500	2980	5	1	53543977	2222	5.69	0.20	12	0.03	729.00	20773.00	4640	20230612	-10.56	3705	20231020	12.01	4595	-9.68	20240223	3835	8.21	20240117	4640	-10.56	20230612	3705	12.01	20231020	0.15	N	005720	500	267 억	871640	N	N	8	N	N
132	20240405	140159	57	100.00	KOSPI	화학	N	N	N	N		N	4140	0	3	0.00	53634530	12995	81.69	4140	4150	4100	5380	2900	4140	4127.32	1.63	1325	4200	4170	4115	4085	4030	4185	4100	268	1240	500	2980	5	1	53543977	2217	5.68	0.20	12	0.02	729.00	20773.00	4640	20230612	-10.78	3705	20231020	11.74	4595	-9.90	20240223	3835	7.95	20240117	4640	-10.78	20230612	3705	11.74	20231020	0.15	N	005720	500	267 억	871640	N	N	8	N	N
133	20240405	130158	57	100.00	KOSPI	화학	N	N	N	N		N	4135	-5	5	-0.12	30844270	7492	47.10	4140	4140	4100	5380	2900	4140	4116.96	1.63	1266	4200	4170	4115	4085	4030	4185	4100	268	1240	500	2980	5	1	53543977	2214	5.67	0.20	12	0.01	729.00	20773.00	4640	20230612	-10.88	3705	20231020	11.61	4595	-10.01	20240223	3835	7.82	20240117	4640	-10.88	20230612	3705	11.61	20231020	0.15	N	005720	500	267 억	871640	N	N	8	N	N
134	20240405	120158	57	100.00	KOSPI	화학	N	N	N	N		N	4130	-10	5	-0.24	25080005	6097	38.33	4140	4140	4100	5380	2900	4140	4113.50	1.63	745	4200	4170	4115	4085	4030	4185	4100	268	1240	500	2980	5	1	53543977	2211	5.67	0.20	12	0.01	729.00	20773.00	4640	20230612	-10.99	3705	20231020	11.47	4595	-10.12	20240223	3835	7.69	20240117	4640	-10.99	20230612	3705	11.47	20231020	0.15	N	005720	500	267 억	871640	N	N	8	N	N
135	20240405	110200	57	100.00	KOSPI	화학	N	N	N	N		N	4120	-20	5	-0.48	19233680	4678	29.41	4140	4140	4100	5380	2900	4140	4111.52	1.63	759	4200	4170	4115	4085	4030	4185	4100	268	1240	500	2980	5	1	53543977	2206	5.65	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.15	N	005720	500	267 억	871640	N	N	8	N	N
136	20240405	100151	57	100.00	KOSPI	화학	N	N	N	N		N	4130	-10	5	-0.24	15977275	3888	24.44	4140	4140	4100	5380	2900	4140	4109.38	1.63	616	4200	4170	4115	4085	4030	4185	4100	268	1240	500	2980	5	1	53543977	2211	5.67	0.20	12	0.01	729.00	20773.00	4640	20230612	-10.99	3705	20231020	11.47	4595	-10.12	20240223	3835	7.69	20240117	4640	-10.99	20230612	3705	11.47	20231020	0.15	N	005720	500	267 억	871640	N	N	8	N	N
137	20240405	090158	57	100.00	KOSPI	화학	N	N	N	N		N	4135	-5	5	-0.12	103445	25	0.16	4140	4140	4135	5380	2900	4140	4137.80	1.63	-11	4200	4170	4115	4085	4030	4185	4100	268	1240	500	2980	5	1	53543977	2214	5.67	0.20	12	0.00	729.00	20773.00	4640	20230612	-10.88	3705	20231020	11.61	4595	-10.01	20240223	3835	7.82	20240117	4640	-10.88	20230612	3705	11.61	20231020	0.15	N	005720	500	267 억	871640	N	N	8	N	N
138	20240404	160157	57	100.00	KOSPI	화학	N	N	N	N		N	4140	40	2	0.98	65299090	15906	37.25	4060	4145	4060	5330	2870	4100	4105.31	1.62	3140	4153	4126	4103	4076	4053	4115	4065	268	1230	500	2950	5	1	53543977	2217	5.68	0.20	12	0.03	729.00	20773.00	4640	20230612	-10.78	3705	20231020	11.74	4595	-9.90	20240223	3835	7.95	20240117	4640	-10.78	20230612	3705	11.74	20231020	0.15	N	005720	500	267 억	868374	N	N	8	N	N
139	20240404	150158	57	100.00	KOSPI	화학	N	N	N	N		N	4130	30	2	0.73	64909930	15812	37.03	4060	4145	4060	5330	2870	4100	4105.11	1.62	3113	4153	4126	4103	4076	4053	4115	4065	268	1230	500	2950	5	1	53543977	2211	5.67	0.20	12	0.03	729.00	20773.00	4640	20230612	-10.99	3705	20231020	11.47	4595	-10.12	20240223	3835	7.69	20240117	4640	-10.99	20230612	3705	11.47	20231020	0.15	N	005720	500	267 억	868374	N	N	18	N	N
140	20240404	140157	57	100.00	KOSPI	화학	N	N	N	N		N	4120	20	2	0.49	51327030	12525	29.33	4060	4120	4060	5330	2870	4100	4097.97	1.62	2187	4153	4126	4103	4076	4053	4115	4065	268	1230	500	2950	5	1	53543977	2206	5.65	0.20	12	0.02	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.15	N	005720	500	267 억	868374	N	N	18	N	N
141	20240404	130155	57	100.00	KOSPI	화학	N	N	N	N		N	4105	5	2	0.12	48890785	11933	27.94	4060	4115	4060	5330	2870	4100	4097.11	1.62	2152	4153	4126	4103	4076	4053	4115	4065	268	1230	500	2950	5	1	53543977	2198	5.63	0.20	12	0.02	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.15	N	005720	500	267 억	868374	N	N	18	N	N
142	20240404	120156	57	100.00	KOSPI	화학	N	N	N	N		N	4105	5	2	0.12	32810055	8011	18.76	4060	4115	4060	5330	2870	4100	4095.63	1.62	1628	4153	4126	4103	4076	4053	4115	4065	268	1230	500	2950	5	1	53543977	2198	5.63	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.15	N	005720	500	267 억	868374	N	N	18	N	N
143	20240404	110157	57	100.00	KOSPI	화학	N	N	N	N		N	4100	0	3	0.00	24774625	6053	14.17	4060	4115	4060	5330	2870	4100	4092.95	1.62	1414	4153	4126	4103	4076	4053	4115	4065	268	1230	500	2950	5	1	53543977	2195	5.62	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.15	N	005720	500	267 억	868374	N	N	18	N	N
144	20240404	100157	57	100.00	KOSPI	화학	N	N	N	N		N	4105	5	2	0.12	13751220	3368	7.89	4060	4105	4060	5330	2870	4100	4082.90	1.62	242	4153	4126	4103	4076	4053	4115	4065	268	1230	500	2950	5	1	53543977	2198	5.63	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.15	N	005720	500	267 억	868374	N	N	18	N	N
145	20240404	090158	57	100.00	KOSPI	화학	N	N	N	N		N	4100	0	3	0.00	1739265	428	1.00	4060	4100	4060	5330	2870	4100	4063.70	1.62	125	4153	4126	4103	4076	4053	4115	4065	268	1230	500	2950	5	1	53543977	2195	5.62	0.20	12	0.00	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.15	N	005720	500	267 억	868374	N	N	18	N	N
146	20240403	160157	57	100.00	KOSPI	화학	N	N	N	N		N	4100	-30	5	-0.73	174843155	42706	102.77	4130	4130	4080	5360	2895	4130	4094.07	1.62	675	4240	4185	4135	4080	4030	4212	4107	268	1230	500	2970	5	1	53543977	2195	5.62	0.20	12	0.08	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억	867723	N	N	18	N	N
147	20240403	150157	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-40	5	-0.97	115169975	28139	67.72	4130	4130	4080	5360	2895	4130	4092.83	1.62	652	4240	4185	4135	4080	4030	4212	4107	268	1230	500	2970	5	1	53543977	2190	5.61	0.20	12	0.05	729.00	20773.00	4640	20230612	-11.85	3705	20231020	10.39	4595	-10.99	20240223	3835	6.65	20240117	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억	867723	N	N	96	N	N
148	20240403	140156	57	100.00	KOSPI	화학	N	N	N	N		N	4100	-30	5	-0.73	65716440	16052	38.63	4130	4130	4080	5360	2895	4130	4093.86	1.62	1759	4240	4185	4135	4080	4030	4212	4107	268	1230	500	2970	5	1	53543977	2195	5.62	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억	867723	N	N	96	N	N
149	20240403	130156	57	100.00	KOSPI	화학	N	N	N	N		N	4095	-35	5	-0.85	47995025	11725	28.22	4130	4130	4080	5360	2895	4130	4093.23	1.62	1250	4240	4185	4135	4080	4030	4212	4107	268	1230	500	2970	5	1	53543977	2193	5.62	0.20	12	0.02	729.00	20773.00	4640	20230612	-11.75	3705	20231020	10.53	4595	-10.88	20240223	3835	6.78	20240117	4640	-11.75	20230612	3705	10.53	20231020	0.14	N	005720	500	267 억	867723	N	N	96	N	N
150	20240403	120157	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-40	5	-0.97	40550625	9908	23.84	4130	4130	4080	5360	2895	4130	4092.52	1.62	293	4240	4185	4135	4080	4030	4212	4107	268	1230	500	2970	5	1	53543977	2190	5.61	0.20	12	0.02	729.00	20773.00	4640	20230612	-11.85	3705	20231020	10.39	4595	-10.99	20240223	3835	6.65	20240117	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억	867723	N	N	96	N	N
151	20240403	110157	57	100.00	KOSPI	화학	N	N	N	N		N	4105	-25	5	-0.61	25955955	6343	15.26	4130	4130	4080	5360	2895	4130	4091.76	1.62	-409	4240	4185	4135	4080	4030	4212	4107	268	1230	500	2970	5	1	53543977	2198	5.63	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억	867723	N	N	96	N	N
152	20240403	100156	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-40	5	-0.97	17897270	4375	10.53	4130	4130	4080	5360	2895	4130	4090.34	1.62	-448	4240	4185	4135	4080	4030	4212	4107	268	1230	500	2970	5	1	53543977	2190	5.61	0.20	12	0.01	729.00	20773.00	4640	20230612	-11.85	3705	20231020	10.39	4595	-10.99	20240223	3835	6.65	20240117	4640	-11.85	20230612	3705	10.39	20231020	0.14	N	005720	500	267 억	867723	N	N	96	N	N
153	20240403	090156	57	100.00	KOSPI	화학	N	N	N	N		N	4130	0	3	0.00	251930	61	0.15	4130	4130	4130	5360	2895	4130	4130.00	1.62	-1	4240	4185	4135	4080	4030	4212	4107	268	1230	500	2970	5	1	53543977	2211	5.67	0.20	12	0.00	729.00	20773.00	4640	20230612	-10.99	3705	20231020	11.47	4595	-10.12	20240223	3835	7.69	20240117	4640	-10.99	20230612	3705	11.47	20231020	0.14	N	005720	500	267 억	867723	N	N	96	N	N
154	20240402	160154	57	100.00	KOSPI	화학	N	N	N	N		N	4130	25	2	0.61	171145035	41554	79.42	4110	4190	4085	5330	2875	4105	4118.62	1.63	-5702	4255	4180	4135	4060	4015	4157	4037	268	1225	500	2950	5	1	53543977	2211	5.67	0.20	12	0.08	729.00	20773.00	4640	20230612	-10.99	3705	20231020	11.47	4595	-10.12	20240223	3835	7.69	20240117	4640	-10.99	20230612	3705	11.47	20231020	0.14	N	005720	500	267 억	872814	N	N	96	N	N
155	20240402	150155	57	100.00	KOSPI	화학	N	N	N	N		N	4105	0	3	0.00	153940220	37372	71.42	4110	4190	4085	5330	2875	4105	4119.13	1.63	-4988	4255	4180	4135	4060	4015	4157	4037	268	1225	500	2950	5	1	53543977	2198	5.63	0.20	12	0.07	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억	872814	N	N	0	N	N
156	20240402	140157	57	100.00	KOSPI	화학	N	N	N	N		N	4100	-5	5	-0.12	134301405	32574	62.25	4110	4190	4090	5330	2875	4105	4122.97	1.63	-4641	4255	4180	4135	4060	4015	4157	4037	268	1225	500	2950	5	1	53543977	2195	5.62	0.20	12	0.06	729.00	20773.00	4640	20230612	-11.64	3705	20231020	10.66	4595	-10.77	20240223	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.14	N	005720	500	267 억	872814	N	N	0	N	N
157	20240402	130155	57	100.00	KOSPI	화학	N	N	N	N		N	4105	0	3	0.00	80479610	19504	37.27	4110	4190	4090	5330	2875	4105	4126.32	1.63	-3741	4255	4180	4135	4060	4015	4157	4037	268	1225	500	2950	5	1	53543977	2198	5.63	0.20	12	0.04	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억	872814	N	N	0	N	N
158	20240402	120155	57	100.00	KOSPI	화학	N	N	N	N		N	4115	10	2	0.24	56809210	13739	26.26	4110	4190	4090	5330	2875	4105	4134.90	1.63	-2446	4255	4180	4135	4060	4015	4157	4037	268	1225	500	2950	5	1	53543977	2203	5.64	0.20	12	0.03	729.00	20773.00	4640	20230612	-11.31	3705	20231020	11.07	4595	-10.45	20240223	3835	7.30	20240117	4640	-11.31	20230612	3705	11.07	20231020	0.14	N	005720	500	267 억	872814	N	N	0	N	N
159	20240402	110155	57	100.00	KOSPI	화학	N	N	N	N		N	4120	15	2	0.37	54607440	13204	25.23	4110	4190	4090	5330	2875	4105	4135.69	1.63	-2136	4255	4180	4135	4060	4015	4157	4037	268	1225	500	2950	5	1	53543977	2206	5.65	0.20	12	0.02	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	872814	N	N	0	N	N
160	20240402	100156	57	100.00	KOSPI	화학	N	N	N	N		N	4130	25	2	0.61	50790475	12279	23.47	4110	4190	4090	5330	2875	4105	4136.38	1.63	-1882	4255	4180	4135	4060	4015	4157	4037	268	1225	500	2950	5	1	53543977	2211	5.67	0.20	12	0.02	729.00	20773.00	4640	20230612	-10.99	3705	20231020	11.47	4595	-10.12	20240223	3835	7.69	20240117	4640	-10.99	20230612	3705	11.47	20231020	0.14	N	005720	500	267 억	872814	N	N	0	N	N
161	20240402	090154	57	100.00	KOSPI	화학	N	N	N	N		N	4135	30	2	0.73	2524640	614	1.17	4110	4135	4110	5330	2875	4105	4111.85	1.63	-39	4255	4180	4135	4060	4015	4157	4037	268	1225	500	2950	5	1	53543977	2214	5.67	0.20	12	0.00	729.00	20773.00	4640	20230612	-10.88	3705	20231020	11.61	4595	-10.01	20240223	3835	7.82	20240117	4640	-10.88	20230612	3705	11.61	20231020	0.14	N	005720	500	267 억	872814	N	N	0	N	N
162	20240401	160154	57	100.00	KOSPI	화학	N	N	N	N		N	4105	-55	5	-1.32	216176260	52325	202.86	4160	4210	4090	5400	2915	4160	4131.40	1.63	-1019	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2198	5.63	0.20	12	0.10	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억	874345	N	N	0	N	N
163	20240401	150154	57	100.00	KOSPI	화학	N	N	N	N		N	4145	-15	5	-0.36	194646435	47117	182.67	4160	4210	4090	5400	2915	4160	4131.11	1.63	-1072	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2219	5.69	0.20	12	0.09	729.00	20773.00	4640	20230612	-10.67	3705	20231020	11.88	4595	-9.79	20240223	3835	8.08	20240117	4640	-10.67	20230612	3705	11.88	20231020	0.14	N	005720	500	267 억	874345	N	N	0	N	N
164	20240401	140154	57	100.00	KOSPI	화학	N	N	N	N		N	4120	-40	5	-0.96	131727240	31931	123.79	4160	4210	4090	5400	2915	4160	4125.34	1.63	1176	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2206	5.65	0.20	12	0.06	729.00	20773.00	4640	20230612	-11.21	3705	20231020	11.20	4595	-10.34	20240223	3835	7.43	20240117	4640	-11.21	20230612	3705	11.20	20231020	0.14	N	005720	500	267 억	874345	N	N	0	N	N
165	20240401	130154	57	100.00	KOSPI	화학	N	N	N	N		N	4125	-35	5	-0.84	109369835	26523	102.83	4160	4210	4090	5400	2915	4160	4123.55	1.63	1276	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2209	5.66	0.20	12	0.05	729.00	20773.00	4640	20230612	-11.10	3705	20231020	11.34	4595	-10.23	20240223	3835	7.56	20240117	4640	-11.10	20230612	3705	11.34	20231020	0.14	N	005720	500	267 억	874345	N	N	0	N	N
166	20240401	120155	57	100.00	KOSPI	화학	N	N	N	N		N	4105	-55	5	-1.32	79215400	19196	74.42	4160	4210	4090	5400	2915	4160	4126.61	1.63	-66	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2198	5.63	0.20	12	0.04	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억	874345	N	N	0	N	N
167	20240401	110155	57	100.00	KOSPI	화학	N	N	N	N		N	4105	-55	5	-1.32	49354995	11928	46.24	4160	4210	4105	5400	2915	4160	4137.69	1.63	-875	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2198	5.63	0.20	12	0.02	729.00	20773.00	4640	20230612	-11.53	3705	20231020	10.80	4595	-10.66	20240223	3835	7.04	20240117	4640	-11.53	20230612	3705	10.80	20231020	0.14	N	005720	500	267 억	874345	N	N	0	N	N
168	20240401	100153	57	100.00	KOSPI	화학	N	N	N	N		N	4165	5	2	0.12	6007150	1439	5.58	4160	4210	4155	5400	2915	4160	4174.82	1.63	-401	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2230	5.71	0.20	12	0.00	729.00	20773.00	4640	20230612	-10.24	3705	20231020	12.42	4595	-9.36	20240223	3835	8.60	20240117	4640	-10.24	20230612	3705	12.42	20231020	0.14	N	005720	500	267 억	874345	N	N	0	N	N
169	20240401	090154	57	100.00	KOSPI	화학	N	N	N	N		N	4160	0	3	0.00	324480	78	0.30	4160	4160	4160	5400	2915	4160	4160.00	1.63	14	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2227	5.71	0.20	12	0.00	729.00	20773.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.14	N	005720	500	267 억	874345	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History