KissMeData/005720/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	20240329	160208	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-5	5	-0.12	107381425	25794	124.64	4195	4195	4135	5410	2920	4165	4163.04	1.64	-2771	4278	4221	4178	4121	4078	4200	4100	268	1245	500	2990	5	1	53543977	2227	5.71	0.20	12	0.05	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	876662	N	N	18	N	N
3	20240329	150209	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-5	5	-0.12	106420985	25563	123.52	4195	4195	4135	5410	2920	4165	4163.09	1.64	-2634	4278	4221	4178	4121	4078	4200	4100	268	1245	500	2990	5	1	53543977	2227	5.71	0.20	12	0.05	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	876662	N	N	18	N	N
4	20240329	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-10	5	-0.24	82641165	19845	95.89	4195	4195	4135	5410	2920	4165	4164.33	1.64	-2326	4278	4221	4178	4121	4078	4200	4100	268	1245	500	2990	5	1	53543977	2225	5.70	0.20	12	0.04	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	876662	N	N	18	N	N
5	20240329	130206	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-20	5	-0.48	79509090	19091	92.25	4195	4195	4135	5410	2920	4165	4164.74	1.64	-2831	4278	4221	4178	4121	4078	4200	4100	268	1245	500	2990	5	1	53543977	2219	5.69	0.20	12	0.04	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	876662	N	N	18	N	N
6	20240329	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-10	5	-0.24	63456695	15236	73.62	4195	4195	4135	5410	2920	4165	4164.92	1.64	-2208	4278	4221	4178	4121	4078	4200	4100	268	1245	500	2990	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	876662	N	N	18	N	N
7	20240329	110206	57	100.00	KOSPI	화학	N	N	N	N	N	4185	20	2	0.48	1231165	294	1.42	4195	4195	4170	5410	2920	4165	4187.64	1.64	-160	4278	4221	4178	4121	4078	4200	4100	268	1245	500	2990	5	1	53543977	2241	5.74	0.20	12	0.00	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	876662	N	N	18	N	N
8	20240329	100206	57	100.00	KOSPI	화학	N	N	N	N	N	4190	25	2	0.60	724765	173	0.84	4195	4195	4170	5410	2920	4165	4189.39	1.64	-39	4278	4221	4178	4121	4078	4200	4100	268	1245	500	2990	5	1	53543977	2243	5.75	0.20	12	0.00	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	876662	N	N	18	N	N
9	20240329	090205	57	100.00	KOSPI	화학	N	N	N	N	N	4195	30	2	0.72	46145	11	0.05	4195	4195	4195	5410	2920	4165	4195.00	1.64	-1	4278	4221	4178	4121	4078	4200	4100	268	1245	500	2990	5	1	53543977	2246	5.75	0.20	12	0.00	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	876662	N	N	18	N	N
10	20240328	160206	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-20	5	-0.48	85965135	20695	254.46	4235	4235	4135	5440	2930	4185	4153.91	1.64	-3464	4261	4222	4191	4152	4121	4207	4137	268	1255	500	3010	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	880093	N	N	18	N	N
11	20240328	150207	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-35	5	-0.84	84455080	20331	249.98	4235	4235	4135	5440	2930	4185	4154.01	1.64	-3789	4261	4222	4191	4152	4121	4207	4137	268	1255	500	3010	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	0.14	N	005720	500	267 억	880093	N	N	7	N	N
12	20240328	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4180	-5	5	-0.12	79796185	19212	236.22	4235	4235	4135	5440	2930	4185	4153.46	1.64	-3338	4261	4222	4191	4152	4121	4207	4137	268	1255	500	3010	5	1	53543977	2238	5.73	0.20	12	0.04	729.00	20773.00	4640	20230612	-9.91	3705	20231020	12.82	4595	-9.03	20240223	3835	9.00	20240117	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억	880093	N	N	7	N	N
13	20240328	130206	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-25	5	-0.60	76210530	18353	225.66	4235	4235	4135	5440	2930	4185	4152.48	1.64	-3775	4261	4222	4191	4152	4121	4207	4137	268	1255	500	3010	5	1	53543977	2227	5.71	0.20	12	0.03	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	880093	N	N	7	N	N
14	20240328	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-35	5	-0.84	69217725	16666	204.92	4235	4235	4135	5440	2930	4185	4153.23	1.64	-4935	4261	4222	4191	4152	4121	4207	4137	268	1255	500	3010	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	0.14	N	005720	500	267 억	880093	N	N	7	N	N
15	20240328	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-35	5	-0.84	55281680	13307	163.62	4235	4235	4135	5440	2930	4185	4154.33	1.64	-5186	4261	4222	4191	4152	4121	4207	4137	268	1255	500	3010	5	1	53543977	2222	5.69	0.20	12	0.02	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	0.14	N	005720	500	267 억	880093	N	N	7	N	N
16	20240328	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-40	5	-0.96	35883765	8636	106.18	4235	4235	4135	5440	2930	4185	4155.14	1.64	-4892	4261	4222	4191	4152	4121	4207	4137	268	1255	500	3010	5	1	53543977	2219	5.69	0.20	12	0.02	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	880093	N	N	7	N	N
17	20240328	090209	57	100.00	KOSPI	화학	N	N	N	N	N	4185	0	3	0.00	1086285	259	3.18	4235	4235	4185	5440	2930	4185	4194.15	1.64	-237	4261	4222	4191	4152	4121	4207	4137	268	1255	500	3010	5	1	53543977	2241	5.74	0.20	12	0.00	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	880093	N	N	7	N	N
18	20240327	160209	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-20	5	-0.48	34012755	8101	48.28	4230	4230	4160	5460	2945	4205	4198.59	1.65	-1911	4268	4236	4208	4176	4148	4222	4162	268	1255	500	3020	5	1	53543977	2241	5.74	0.20	12	0.02	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	882173	N	N	7	N	N
19	20240327	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-30	5	-0.71	31587300	7519	44.81	4230	4230	4175	5460	2945	4205	4201.00	1.65	-1930	4268	4236	4208	4176	4148	4222	4162	268	1255	500	3020	5	1	53543977	2235	5.73	0.20	12	0.01	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	882173	N	N	11	N	N
20	20240327	140208	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-5	5	-0.12	22325630	5306	31.62	4230	4230	4190	5460	2945	4205	4207.62	1.65	-1238	4268	4236	4208	4176	4148	4222	4162	268	1255	500	3020	5	1	53543977	2249	5.76	0.20	12	0.01	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	882173	N	N	11	N	N
21	20240327	130210	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-10	5	-0.24	18850575	4477	26.68	4230	4230	4195	5460	2945	4205	4210.54	1.65	-536	4268	4236	4208	4176	4148	4222	4162	268	1255	500	3020	5	1	53543977	2246	5.75	0.20	12	0.01	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	882173	N	N	11	N	N
22	20240327	120208	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-5	5	-0.12	18468825	4386	26.14	4230	4230	4200	5460	2945	4205	4210.86	1.65	-445	4268	4236	4208	4176	4148	4222	4162	268	1255	500	3020	5	1	53543977	2249	5.76	0.20	12	0.01	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	882173	N	N	11	N	N
23	20240327	110207	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-5	5	-0.12	18099175	4298	25.62	4230	4230	4200	5460	2945	4205	4211.07	1.65	-367	4268	4236	4208	4176	4148	4222	4162	268	1255	500	3020	5	1	53543977	2249	5.76	0.20	12	0.01	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	882173	N	N	11	N	N
24	20240327	100205	57	100.00	KOSPI	화학	N	N	N	N	N	4210	5	2	0.12	15900005	3775	22.50	4230	4230	4205	5460	2945	4205	4211.92	1.65	-229	4268	4236	4208	4176	4148	4222	4162	268	1255	500	3020	5	1	53543977	2254	5.78	0.20	12	0.01	729.00	20773.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.14	N	005720	500	267 억	882173	N	N	11	N	N
25	20240327	090210	57	100.00	KOSPI	화학	N	N	N	N	N	4230	25	2	0.59	520290	123	0.73	4230	4230	4230	5460	2945	4205	4230.00	1.65	-17	4268	4236	4208	4176	4148	4222	4162	268	1255	500	3020	5	1	53543977	2265	5.80	0.20	12	0.00	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	882173	N	N	11	N	N
26	20240326	160208	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-5	5	-0.12	70602800	16778	59.32	4230	4240	4180	5470	2950	4210	4208.04	1.64	2955	4303	4256	4193	4146	4083	4280	4170	268	1260	500	3030	5	1	53543977	2252	5.77	0.20	12	0.03	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	878916	N	N	11	N	N
27	20240326	150207	57	100.00	KOSPI	화학	N	N	N	N	N	4215	5	2	0.12	70484985	16750	59.22	4230	4240	4180	5470	2950	4210	4208.04	1.64	2970	4303	4256	4193	4146	4083	4280	4170	268	1260	500	3030	5	1	53543977	2257	5.78	0.20	12	0.03	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	878916	N	N	86	N	N
28	20240326	140206	57	100.00	KOSPI	화학	N	N	N	N	N	4215	5	2	0.12	56373065	13402	47.38	4230	4240	4180	5470	2950	4210	4206.28	1.64	845	4303	4256	4193	4146	4083	4280	4170	268	1260	500	3030	5	1	53543977	2257	5.78	0.20	12	0.03	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	878916	N	N	86	N	N
29	20240326	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-5	5	-0.12	53509405	12722	44.98	4230	4240	4180	5470	2950	4210	4206.01	1.64	636	4303	4256	4193	4146	4083	4280	4170	268	1260	500	3030	5	1	53543977	2252	5.77	0.20	12	0.02	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	878916	N	N	86	N	N
30	20240326	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4210	0	3	0.00	52649840	12518	44.26	4230	4240	4180	5470	2950	4210	4205.88	1.64	675	4303	4256	4193	4146	4083	4280	4170	268	1260	500	3030	5	1	53543977	2254	5.78	0.20	12	0.02	729.00	20773.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.14	N	005720	500	267 억	878916	N	N	86	N	N
31	20240326	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4215	5	2	0.12	41098940	9772	34.55	4230	4240	4180	5470	2950	4210	4205.72	1.64	-217	4303	4256	4193	4146	4083	4280	4170	268	1260	500	3030	5	1	53543977	2257	5.78	0.20	12	0.02	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	878916	N	N	86	N	N
32	20240326	100206	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-10	5	-0.24	22940040	5457	19.29	4230	4240	4180	5470	2950	4210	4203.61	1.64	-743	4303	4256	4193	4146	4083	4280	4170	268	1260	500	3030	5	1	53543977	2249	5.76	0.20	12	0.01	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	878916	N	N	86	N	N
33	20240326	090205	57	100.00	KOSPI	화학	N	N	N	N	N	4225	15	2	0.36	3491470	829	2.93	4230	4230	4190	5470	2950	4210	4212.02	1.64	-578	4303	4256	4193	4146	4083	4280	4170	268	1260	500	3030	5	1	53543977	2262	5.80	0.20	12	0.00	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	878916	N	N	86	N	N
34	20240325	160209	57	100.00	KOSPI	화학	N	N	N	N	N	4210	70	2	1.69	117635255	28186	144.01	4195	4240	4130	5380	2900	4140	4173.53	1.63	2533	4180	4160	4140	4120	4100	4150	4110	268	1240	500	2980	5	1	53543977	2254	13.76	0.21	12	0.05	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.14	N	005720	500	267 억	874549	N	N	86	N	N
35	20240325	150211	57	100.00	KOSPI	화학	N	N	N	N	N	4210	70	2	1.69	102335390	24535	125.36	4195	4240	4130	5380	2900	4140	4171.00	1.63	1446	4180	4160	4140	4120	4100	4150	4110	268	1240	500	2980	5	1	53543977	2254	13.76	0.21	12	0.05	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.14	N	005720	500	267 억	874549	N	N	35	N	N
36	20240325	140211	57	100.00	KOSPI	화학	N	N	N	N	N	4180	40	2	0.97	53742570	12924	66.03	4195	4195	4130	5380	2900	4140	4158.35	1.63	-803	4180	4160	4140	4120	4100	4150	4110	268	1240	500	2980	5	1	53543977	2238	13.66	0.21	12	0.02	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4595	-9.03	20240223	3835	9.00	20240117	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억	874549	N	N	35	N	N
37	20240325	130210	57	100.00	KOSPI	화학	N	N	N	N	N	4170	30	2	0.72	51132500	12298	62.83	4195	4195	4130	5380	2900	4140	4157.79	1.63	-661	4180	4160	4140	4120	4100	4150	4110	268	1240	500	2980	5	1	53543977	2233	13.63	0.21	12	0.02	306.00	20008.00	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	874549	N	N	35	N	N
38	20240325	120215	57	100.00	KOSPI	화학	N	N	N	N	N	4155	15	2	0.36	39726555	9561	48.85	4195	4195	4130	5380	2900	4140	4155.06	1.63	-488	4180	4160	4140	4120	4100	4150	4110	268	1240	500	2980	5	1	53543977	2225	13.58	0.21	12	0.02	306.00	20008.00	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	874549	N	N	35	N	N
39	20240325	110211	57	100.00	KOSPI	화학	N	N	N	N	N	4165	25	2	0.60	21759400	5240	26.77	4195	4195	4130	5380	2900	4140	4152.56	1.63	-760	4180	4160	4140	4120	4100	4150	4110	268	1240	500	2980	5	1	53543977	2230	13.61	0.21	12	0.01	306.00	20008.00	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	874549	N	N	35	N	N
40	20240325	100210	57	100.00	KOSPI	화학	N	N	N	N	N	4160	20	2	0.48	13151835	3171	16.20	4195	4195	4130	5380	2900	4140	4147.54	1.63	-235	4180	4160	4140	4120	4100	4150	4110	268	1240	500	2980	5	1	53543977	2227	13.59	0.21	12	0.01	306.00	20008.00	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	874549	N	N	35	N	N
41	20240325	090213	57	100.00	KOSPI	화학	N	N	N	N	N	4195	55	2	1.33	62925	15	0.08	4195	4195	4195	5380	2900	4140	4195.00	1.63	-10	4180	4160	4140	4120	4100	4150	4110	268	1240	500	2980	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	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	874549	N	N	35	N	N
42	20240322	160210	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-10	5	-0.24	80487635	19456	35.86	4145	4160	4120	5390	2905	4150	4136.90	1.63	1534	4273	4211	4158	4096	4043	4185	4070	268	1240	500	2980	5	1	53543977	2217	13.53	0.21	12	0.04	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4595	-9.90	20240223	3835	7.95	20240117	4640	-10.78	20230612	3705	11.74	20231020	0.14	N	005720	500	267 억	871433	N	N	35	N	N
43	20240322	150212	57	100.00	KOSPI	화학	N	N	N	N	N	4155	5	2	0.12	79129395	19128	35.26	4145	4160	4120	5390	2905	4150	4136.84	1.63	1596	4273	4211	4158	4096	4043	4185	4070	268	1240	500	2980	5	1	53543977	2225	13.58	0.21	12	0.04	306.00	20008.00	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	871433	N	N	50	N	N
44	20240322	140211	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-10	5	-0.24	64324870	15561	28.68	4145	4160	4120	5390	2905	4150	4133.72	1.63	882	4273	4211	4158	4096	4043	4185	4070	268	1240	500	2980	5	1	53543977	2217	13.53	0.21	12	0.03	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4595	-9.90	20240223	3835	7.95	20240117	4640	-10.78	20230612	3705	11.74	20231020	0.14	N	005720	500	267 억	871433	N	N	50	N	N
45	20240322	130210	57	100.00	KOSPI	화학	N	N	N	N	N	4150	0	3	0.00	54710770	13243	24.41	4145	4160	4120	5390	2905	4150	4131.30	1.63	1653	4273	4211	4158	4096	4043	4185	4070	268	1240	500	2980	5	1	53543977	2222	13.56	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4595	-9.68	20240223	3835	8.21	20240117	4640	-10.56	20230612	3705	12.01	20231020	0.14	N	005720	500	267 억	871433	N	N	50	N	N
46	20240322	120210	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-15	5	-0.36	53410825	12929	23.83	4145	4160	4120	5390	2905	4150	4131.09	1.63	1734	4273	4211	4158	4096	4043	4185	4070	268	1240	500	2980	5	1	53543977	2214	13.51	0.21	12	0.02	306.00	20008.00	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	871433	N	N	50	N	N
47	20240322	110211	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-5	5	-0.12	52182725	12632	23.28	4145	4160	4120	5390	2905	4150	4130.99	1.63	1919	4273	4211	4158	4096	4043	4185	4070	268	1240	500	2980	5	1	53543977	2219	13.55	0.21	12	0.02	306.00	20008.00	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	871433	N	N	50	N	N
48	20240322	100212	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-5	5	-0.12	27514145	6669	12.29	4145	4150	4120	5390	2905	4150	4125.68	1.63	2903	4273	4211	4158	4096	4043	4185	4070	268	1240	500	2980	5	1	53543977	2219	13.55	0.21	12	0.01	306.00	20008.00	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	871433	N	N	50	N	N
49	20240322	090210	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-5	5	-0.12	211395	51	0.09	4145	4145	4145	5390	2905	4150	4145.00	1.63	5	4273	4211	4158	4096	4043	4185	4070	268	1240	500	2980	5	1	53543977	2219	13.55	0.21	12	0.00	306.00	20008.00	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	871433	N	N	50	N	N
50	20240321	160210	57	100.00	KOSPI	화학	N	N	N	N	N	4150	20	2	0.48	223753680	54255	182.45	4220	4220	4105	5360	2895	4130	4124.11	1.62	-19424	4226	4177	4141	4092	4056	4160	4075	268	1230	500	2970	5	1	53543977	2222	13.56	0.21	12	0.10	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4595	-9.68	20240223	3835	8.21	20240117	4640	-10.56	20230612	3705	12.01	20231020	0.14	N	005720	500	267 억	866923	N	N	50	N	N
51	20240321	150210	57	100.00	KOSPI	화학	N	N	N	N	N	4130	0	3	0.00	222172085	53873	181.16	4220	4220	4105	5360	2895	4130	4124.00	1.62	-19592	4226	4177	4141	4092	4056	4160	4075	268	1230	500	2970	5	1	53543977	2211	13.50	0.21	12	0.10	306.00	20008.00	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	866923	N	N	3	N	N
52	20240321	140210	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-15	5	-0.36	188324235	45654	153.53	4220	4220	4105	5360	2895	4130	4125.03	1.62	-16676	4226	4177	4141	4092	4056	4160	4075	268	1230	500	2970	5	1	53543977	2203	13.45	0.21	12	0.09	306.00	20008.00	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	866923	N	N	3	N	N
53	20240321	130208	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-20	5	-0.48	161168550	39052	131.32	4220	4220	4105	5360	2895	4130	4127.02	1.62	-14485	4226	4177	4141	4092	4056	4160	4075	268	1230	500	2970	5	1	53543977	2201	13.43	0.21	12	0.07	306.00	20008.00	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	866923	N	N	3	N	N
54	20240321	120208	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-10	5	-0.24	117632960	28470	95.74	4220	4220	4115	5360	2895	4130	4131.82	1.62	-11018	4226	4177	4141	4092	4056	4160	4075	268	1230	500	2970	5	1	53543977	2206	13.46	0.21	12	0.05	306.00	20008.00	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	866923	N	N	3	N	N
55	20240321	110210	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-5	5	-0.12	85215100	20605	69.29	4220	4220	4115	5360	2895	4130	4135.65	1.62	-6560	4226	4177	4141	4092	4056	4160	4075	268	1230	500	2970	5	1	53543977	2209	13.48	0.21	12	0.04	306.00	20008.00	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	866923	N	N	3	N	N
56	20240321	100210	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-5	5	-0.12	35929900	8683	29.20	4220	4220	4115	5360	2895	4130	4137.96	1.62	-2483	4226	4177	4141	4092	4056	4160	4075	268	1230	500	2970	5	1	53543977	2209	13.48	0.21	12	0.02	306.00	20008.00	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	866923	N	N	3	N	N
57	20240321	090210	57	100.00	KOSPI	화학	N	N	N	N	N	4135	5	2	0.12	725875	174	0.59	4220	4220	4135	5360	2895	4130	4171.70	1.62	-29	4226	4177	4141	4092	4056	4160	4075	268	1230	500	2970	5	1	53543977	2214	13.51	0.21	12	0.00	306.00	20008.00	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	866923	N	N	3	N	N
58	20240320	160208	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-15	5	-0.36	121362050	29337	233.46	4190	4190	4105	5380	2905	4145	4136.83	1.62	3423	4205	4175	4160	4130	4115	4167	4122	268	1235	500	2980	5	1	53543977	2211	13.50	0.21	12	0.05	306.00	20008.00	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	866548	N	N	3	N	N
59	20240320	150208	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-15	5	-0.36	116276575	28105	223.66	4190	4190	4105	5380	2905	4145	4137.22	1.62	3311	4205	4175	4160	4130	4115	4167	4122	268	1235	500	2980	5	1	53543977	2211	13.50	0.21	12	0.05	306.00	20008.00	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	866548	N	N	129	N	N
60	20240320	140210	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-15	5	-0.36	101186365	24451	194.58	4190	4190	4105	5380	2905	4145	4138.33	1.62	1775	4205	4175	4160	4130	4115	4167	4122	268	1235	500	2980	5	1	53543977	2211	13.50	0.21	12	0.05	306.00	20008.00	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	866548	N	N	129	N	N
61	20240320	130209	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-5	5	-0.12	64035320	15463	123.05	4190	4190	4105	5380	2905	4145	4141.20	1.62	-1063	4205	4175	4160	4130	4115	4167	4122	268	1235	500	2980	5	1	53543977	2217	13.53	0.21	12	0.03	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4595	-9.90	20240223	3835	7.95	20240117	4640	-10.78	20230612	3705	11.74	20231020	0.14	N	005720	500	267 억	866548	N	N	129	N	N
62	20240320	120210	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-20	5	-0.48	49065920	11847	94.28	4190	4190	4105	5380	2905	4145	4141.63	1.62	-1189	4205	4175	4160	4130	4115	4167	4122	268	1235	500	2980	5	1	53543977	2209	13.48	0.21	12	0.02	306.00	20008.00	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	866548	N	N	129	N	N
63	20240320	110208	57	100.00	KOSPI	화학	N	N	N	N	N	4150	5	2	0.12	29624165	7143	56.84	4190	4190	4135	5380	2905	4145	4147.30	1.62	-1052	4205	4175	4160	4130	4115	4167	4122	268	1235	500	2980	5	1	53543977	2222	13.56	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4595	-9.68	20240223	3835	8.21	20240117	4640	-10.56	20230612	3705	12.01	20231020	0.14	N	005720	500	267 억	866548	N	N	129	N	N
64	20240320	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4160	15	2	0.36	7456795	1796	14.29	4190	4190	4145	5380	2905	4145	4151.89	1.62	-265	4205	4175	4160	4130	4115	4167	4122	268	1235	500	2980	5	1	53543977	2227	13.59	0.21	12	0.00	306.00	20008.00	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	866548	N	N	129	N	N
65	20240320	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4190	45	2	1.09	108940	26	0.21	4190	4190	4190	5380	2905	4145	4190.00	1.62	14	4205	4175	4160	4130	4115	4167	4122	268	1235	500	2980	5	1	53543977	2243	13.69	0.21	12	0.00	306.00	20008.00	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	866548	N	N	129	N	N
66	20240319	160208	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-25	5	-0.60	52257955	12566	97.03	4185	4190	4145	5420	2920	4170	4158.68	1.62	-915	4220	4195	4170	4145	4120	4182	4132	268	1250	500	3000	5	1	53543977	2219	13.55	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4595	-9.79	20240223	3835	8.08	20240117	4640	-10.67	20230612	3705	11.88	20231020	0.15	N	005720	500	267 억	867447	N	N	129	N	N
67	20240319	150208	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-20	5	-0.48	48091730	11561	89.27	4185	4190	4145	5420	2920	4170	4159.82	1.62	-665	4220	4195	4170	4145	4120	4182	4132	268	1250	500	3000	5	1	53543977	2222	13.56	0.21	12	0.02	306.00	20008.00	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	867447	N	N	40	N	N
68	20240319	140209	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-5	5	-0.12	45559360	10952	84.57	4185	4190	4145	5420	2920	4170	4159.91	1.62	-79	4220	4195	4170	4145	4120	4182	4132	268	1250	500	3000	5	1	53543977	2230	13.61	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4595	-9.36	20240223	3835	8.60	20240117	4640	-10.24	20230612	3705	12.42	20231020	0.15	N	005720	500	267 억	867447	N	N	40	N	N
69	20240319	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-20	5	-0.48	38498505	9254	71.46	4185	4190	4145	5420	2920	4170	4160.20	1.62	468	4220	4195	4170	4145	4120	4182	4132	268	1250	500	3000	5	1	53543977	2222	13.56	0.21	12	0.02	306.00	20008.00	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	867447	N	N	40	N	N
70	20240319	120209	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-15	5	-0.36	28522380	6849	52.89	4185	4190	4150	5420	2920	4170	4164.46	1.62	-28	4220	4195	4170	4145	4120	4182	4132	268	1250	500	3000	5	1	53543977	2225	13.58	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.45	3705	20231020	12.15	4595	-9.58	20240223	3835	8.34	20240117	4640	-10.45	20230612	3705	12.15	20231020	0.15	N	005720	500	267 억	867447	N	N	40	N	N
71	20240319	110209	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-10	5	-0.24	15449530	3704	28.60	4185	4190	4160	5420	2920	4170	4171.04	1.62	-4	4220	4195	4170	4145	4120	4182	4132	268	1250	500	3000	5	1	53543977	2227	13.59	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억	867447	N	N	40	N	N
72	20240319	100208	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-5	5	-0.12	2499990	600	4.63	4185	4185	4160	5420	2920	4170	4166.65	1.62	-31	4220	4195	4170	4145	4120	4182	4132	268	1250	500	3000	5	1	53543977	2230	13.61	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4595	-9.36	20240223	3835	8.60	20240117	4640	-10.24	20230612	3705	12.42	20231020	0.15	N	005720	500	267 억	867447	N	N	40	N	N
73	20240319	090208	57	100.00	KOSPI	화학	N	N	N	N	N	4185	15	2	0.36	184140	44	0.34	4185	4185	4185	5420	2920	4170	4185.00	1.62	17	4220	4195	4170	4145	4120	4182	4132	268	1250	500	3000	5	1	53543977	2241	13.68	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4595	-8.92	20240223	3835	9.13	20240117	4640	-9.81	20230612	3705	12.96	20231020	0.15	N	005720	500	267 억	867447	N	N	40	N	N
74	20240318	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-5	5	-0.12	49805860	11947	56.70	4180	4195	4145	5420	2925	4175	4168.90	1.62	-2680	4271	4222	4181	4132	4091	4202	4112	268	1245	500	3000	5	1	53543977	2233	13.63	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4595	-9.25	20240223	3835	8.74	20240117	4640	-10.13	20230612	3705	12.55	20231020	0.15	N	005720	500	267 억	869852	N	N	40	N	N
75	20240318	150207	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-10	5	-0.24	44897990	10770	51.12	4180	4195	4145	5420	2925	4175	4168.80	1.62	-2500	4271	4222	4181	4132	4091	4202	4112	268	1245	500	3000	5	1	53543977	2230	13.61	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4595	-9.36	20240223	3835	8.60	20240117	4640	-10.24	20230612	3705	12.42	20231020	0.15	N	005720	500	267 억	869852	N	N	1	N	N
76	20240318	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-15	5	-0.36	44718730	10727	50.91	4180	4195	4145	5420	2925	4175	4168.80	1.62	-2499	4271	4222	4181	4132	4091	4202	4112	268	1245	500	3000	5	1	53543977	2227	13.59	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억	869852	N	N	1	N	N
77	20240318	130208	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-5	5	-0.12	9218040	2211	10.49	4180	4180	4145	5420	2925	4175	4169.17	1.62	-696	4271	4222	4181	4132	4091	4202	4112	268	1245	500	3000	5	1	53543977	2233	13.63	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4595	-9.25	20240223	3835	8.74	20240117	4640	-10.13	20230612	3705	12.55	20231020	0.15	N	005720	500	267 억	869852	N	N	1	N	N
78	20240318	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-5	5	-0.12	8371545	2008	9.53	4180	4180	4145	5420	2925	4175	4169.10	1.62	-641	4271	4222	4181	4132	4091	4202	4112	268	1245	500	3000	5	1	53543977	2233	13.63	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4595	-9.25	20240223	3835	8.74	20240117	4640	-10.13	20230612	3705	12.55	20231020	0.15	N	005720	500	267 억	869852	N	N	1	N	N
79	20240318	110209	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-5	5	-0.12	5798805	1390	6.60	4180	4180	4145	5420	2925	4175	4171.80	1.62	-576	4271	4222	4181	4132	4091	4202	4112	268	1245	500	3000	5	1	53543977	2233	13.63	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4595	-9.25	20240223	3835	8.74	20240117	4640	-10.13	20230612	3705	12.55	20231020	0.15	N	005720	500	267 억	869852	N	N	1	N	N
80	20240318	100208	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-15	5	-0.36	3987455	955	4.53	4180	4180	4145	5420	2925	4175	4175.35	1.62	-455	4271	4222	4181	4132	4091	4202	4112	268	1245	500	3000	5	1	53543977	2227	13.59	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억	869852	N	N	1	N	N
81	20240318	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4180	5	2	0.12	3228700	773	3.67	4180	4180	4175	5420	2925	4175	4176.84	1.62	-440	4271	4222	4181	4132	4091	4202	4112	268	1245	500	3000	5	1	53543977	2238	13.66	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4595	-9.03	20240223	3835	9.00	20240117	4640	-9.91	20230612	3705	12.82	20231020	0.15	N	005720	500	267 억	869852	N	N	1	N	N
82	20240315	160208	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-15	5	-0.36	87789575	21059	154.74	4230	4230	4140	5440	2935	4190	4168.74	1.63	-1577	4283	4236	4193	4146	4103	4260	4170	268	1250	500	3010	5	1	53543977	2235	13.64	0.21	12	0.04	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4595	-9.14	20240223	3835	8.87	20240117	4640	-10.02	20230612	3705	12.69	20231020	0.15	N	005720	500	267 억	870634	N	N	1	N	N
83	20240315	150155	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-25	5	-0.60	83329935	19990	146.89	4230	4230	4140	5440	2935	4190	4168.58	1.63	-1410	4283	4236	4193	4146	4103	4260	4170	268	1250	500	3010	5	1	53543977	2230	13.61	0.21	12	0.04	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4595	-9.36	20240223	3835	8.60	20240117	4640	-10.24	20230612	3705	12.42	20231020	0.15	N	005720	500	267 억	870634	N	N	49	N	N
84	20240315	140158	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-45	5	-1.07	75836770	18185	133.62	4230	4230	4145	5440	2935	4190	4170.29	1.63	-1383	4283	4236	4193	4146	4103	4260	4170	268	1250	500	3010	5	1	53543977	2219	13.55	0.21	12	0.03	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4595	-9.79	20240223	3835	8.08	20240117	4640	-10.67	20230612	3705	11.88	20231020	0.15	N	005720	500	267 억	870634	N	N	49	N	N
85	20240315	130206	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-40	5	-0.95	67730630	16231	119.27	4230	4230	4150	5440	2935	4190	4172.92	1.63	-1023	4283	4236	4193	4146	4103	4260	4170	268	1250	500	3010	5	1	53543977	2222	13.56	0.21	12	0.03	306.00	20008.00	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	870634	N	N	49	N	N
86	20240315	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-35	5	-0.84	42304165	10124	74.39	4230	4230	4155	5440	2935	4190	4178.60	1.63	-424	4283	4236	4193	4146	4103	4260	4170	268	1250	500	3010	5	1	53543977	2225	13.58	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.45	3705	20231020	12.15	4595	-9.58	20240223	3835	8.34	20240117	4640	-10.45	20230612	3705	12.15	20231020	0.15	N	005720	500	267 억	870634	N	N	49	N	N
87	20240315	110206	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-30	5	-0.72	8871505	2130	15.65	4230	4230	4155	5440	2935	4190	4165.03	1.63	-1128	4283	4236	4193	4146	4103	4260	4170	268	1250	500	3010	5	1	53543977	2227	13.59	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억	870634	N	N	49	N	N
88	20240315	100207	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-25	5	-0.60	7634605	1833	13.47	4230	4230	4155	5440	2935	4190	4165.09	1.63	-973	4283	4236	4193	4146	4103	4260	4170	268	1250	500	3010	5	1	53543977	2230	13.61	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4595	-9.36	20240223	3835	8.60	20240117	4640	-10.24	20230612	3705	12.42	20231020	0.15	N	005720	500	267 억	870634	N	N	49	N	N
89	20240315	090206	57	100.00	KOSPI	화학	N	N	N	N	N	4190	0	3	0.00	93020	22	0.16	4230	4230	4190	5440	2935	4190	4228.18	1.63	10	4283	4236	4193	4146	4103	4260	4170	268	1250	500	3010	5	1	53543977	2243	13.69	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.70	3705	20231020	13.09	4595	-8.81	20240223	3835	9.26	20240117	4640	-9.70	20230612	3705	13.09	20231020	0.15	N	005720	500	267 억	870634	N	N	49	N	N
90	20240314	160205	57	100.00	KOSPI	화학	N	N	N	N	N	4190	30	2	0.72	56971340	13608	65.16	4160	4240	4150	5400	2915	4160	4186.61	1.63	-1196	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2243	13.69	0.21	12	0.03	306.00	20008.00	4640	20230612	-9.70	3705	20231020	13.09	4595	-8.81	20240223	3835	9.26	20240117	4640	-9.70	20230612	3705	13.09	20231020	0.15	N	005720	500	267 억	871777	N	N	49	N	N
91	20240314	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4220	60	2	1.44	43471655	10404	49.82	4160	4225	4150	5400	2915	4160	4178.36	1.63	135	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2260	13.79	0.21	12	0.02	306.00	20008.00	4640	20230612	-9.05	3705	20231020	13.90	4595	-8.16	20240223	3835	10.04	20240117	4640	-9.05	20230612	3705	13.90	20231020	0.15	N	005720	500	267 억	871777	N	N	24	N	N
92	20240314	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4190	30	2	0.72	25077100	6017	28.81	4160	4190	4150	5400	2915	4160	4167.71	1.63	140	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2243	13.69	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.70	3705	20231020	13.09	4595	-8.81	20240223	3835	9.26	20240117	4640	-9.70	20230612	3705	13.09	20231020	0.15	N	005720	500	267 억	871777	N	N	24	N	N
93	20240314	130204	57	100.00	KOSPI	화학	N	N	N	N	N	4160	0	3	0.00	13269490	3189	15.27	4160	4175	4150	5400	2915	4160	4161.02	1.63	-173	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2227	13.59	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억	871777	N	N	24	N	N
94	20240314	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4160	0	3	0.00	10041130	2413	11.55	4160	4175	4150	5400	2915	4160	4161.26	1.63	130	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2227	13.59	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억	871777	N	N	24	N	N
95	20240314	110206	57	100.00	KOSPI	화학	N	N	N	N	N	4160	0	3	0.00	9966200	2395	11.47	4160	4175	4150	5400	2915	4160	4161.25	1.63	140	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2227	13.59	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억	871777	N	N	24	N	N
96	20240314	100206	57	100.00	KOSPI	화학	N	N	N	N	N	4170	10	2	0.24	212055	51	0.24	4160	4170	4150	5400	2915	4160	4157.94	1.63	8	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2233	13.63	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4595	-9.25	20240223	3835	8.74	20240117	4640	-10.13	20230612	3705	12.55	20231020	0.15	N	005720	500	267 억	871777	N	N	24	N	N
97	20240314	090206	57	100.00	KOSPI	화학	N	N	N	N	N	4160	0	3	0.00	83200	20	0.10	4160	4160	4160	5400	2915	4160	4160.00	1.63	8	4223	4191	4163	4131	4103	4177	4117	268	1240	500	2990	5	1	53543977	2227	13.59	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4595	-9.47	20240223	3835	8.47	20240117	4640	-10.34	20230612	3705	12.28	20231020	0.15	N	005720	500	267 억	871777	N	N	24	N	N
98	20240313	160206	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-5	5	-0.12	86815005	20883	54.89	4195	4195	4135	5410	2920	4165	4157.21	1.63	-898	4241	4202	4171	4132	4101	4187	4117	268	1245	500	2990	5	1	53543977	2227	13.59	0.21	12	0.04	306.00	20008.00	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	871951	N	N	24	N	N
99	20240313	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-10	5	-0.24	82101455	19749	51.91	4195	4195	4135	5410	2920	4165	4157.25	1.63	-904	4241	4202	4171	4132	4101	4187	4117	268	1245	500	2990	5	1	53543977	2225	13.58	0.21	12	0.04	306.00	20008.00	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	871951	N	N	10	N	N
100	20240313	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-10	5	-0.24	76864680	18490	48.60	4195	4195	4135	5410	2920	4165	4157.09	1.63	-764	4241	4202	4171	4132	4101	4187	4117	268	1245	500	2990	5	1	53543977	2225	13.58	0.21	12	0.03	306.00	20008.00	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	871951	N	N	10	N	N
101	20240313	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-20	5	-0.48	67196635	16170	42.50	4195	4195	4135	5410	2920	4165	4155.64	1.63	-716	4241	4202	4171	4132	4101	4187	4117	268	1245	500	2990	5	1	53543977	2219	13.55	0.21	12	0.03	306.00	20008.00	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	871951	N	N	10	N	N
102	20240313	120204	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-10	5	-0.24	65240850	15699	41.26	4195	4195	4135	5410	2920	4165	4155.73	1.63	-425	4241	4202	4171	4132	4101	4187	4117	268	1245	500	2990	5	1	53543977	2225	13.58	0.21	12	0.03	306.00	20008.00	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	871951	N	N	10	N	N
103	20240313	110204	57	100.00	KOSPI	화학	N	N	N	N	N	4165	0	3	0.00	59167110	14240	37.43	4195	4195	4135	5410	2920	4165	4154.99	1.63	131	4241	4202	4171	4132	4101	4187	4117	268	1245	500	2990	5	1	53543977	2230	13.61	0.21	12	0.03	306.00	20008.00	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	871951	N	N	10	N	N
104	20240313	100205	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-10	5	-0.24	29050320	6996	18.39	4195	4195	4135	5410	2920	4165	4152.42	1.63	-393	4241	4202	4171	4132	4101	4187	4117	268	1245	500	2990	5	1	53543977	2225	13.58	0.21	12	0.01	306.00	20008.00	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	871951	N	N	10	N	N
105	20240313	090204	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-5	5	-0.12	1145665	275	0.72	4195	4195	4160	5410	2920	4165	4166.05	1.63	-188	4241	4202	4171	4132	4101	4187	4117	268	1245	500	2990	5	1	53543977	2227	13.59	0.21	12	0.00	306.00	20008.00	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	871951	N	N	10	N	N
106	20240312	160202	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-35	5	-0.83	158570790	38036	41.62	4200	4210	4140	5460	2940	4200	4168.97	1.65	-11319	4340	4270	4220	4150	4100	4245	4125	268	1260	500	3020	5	1	53543977	2230	13.61	0.21	12	0.07	306.00	20008.00	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	882350	N	N	10	N	N
107	20240312	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-30	5	-0.71	148727755	35665	39.02	4200	4210	4140	5460	2940	4200	4170.13	1.65	-10776	4340	4270	4220	4150	4100	4245	4125	268	1260	500	3020	5	1	53543977	2233	13.63	0.21	12	0.07	306.00	20008.00	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	882350	N	N	2	N	N
108	20240312	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-50	5	-1.19	121941055	29210	31.96	4200	4210	4145	5460	2940	4200	4174.63	1.65	-10370	4340	4270	4220	4150	4100	4245	4125	268	1260	500	3020	5	1	53543977	2222	13.56	0.21	12	0.05	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4595	-9.68	20240223	3835	8.21	20240117	4640	-10.56	20230612	3705	12.01	20231020	0.14	N	005720	500	267 억	882350	N	N	2	N	N
109	20240312	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-25	5	-0.60	84584730	20245	22.15	4200	4205	4155	5460	2940	4200	4178.05	1.65	-7480	4340	4270	4220	4150	4100	4245	4125	268	1260	500	3020	5	1	53543977	2235	13.64	0.21	12	0.04	306.00	20008.00	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	882350	N	N	2	N	N
110	20240312	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-25	5	-0.60	75104580	17972	19.66	4200	4205	4155	5460	2940	4200	4178.98	1.65	-6429	4340	4270	4220	4150	4100	4245	4125	268	1260	500	3020	5	1	53543977	2235	13.64	0.21	12	0.03	306.00	20008.00	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	882350	N	N	2	N	N
111	20240312	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-30	5	-0.71	66717005	15963	17.47	4200	4205	4155	5460	2940	4200	4179.48	1.65	-5513	4340	4270	4220	4150	4100	4245	4125	268	1260	500	3020	5	1	53543977	2233	13.63	0.21	12	0.03	306.00	20008.00	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	882350	N	N	2	N	N
112	20240312	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-10	5	-0.24	41324990	9882	10.81	4200	4205	4155	5460	2940	4200	4181.84	1.65	-4006	4340	4270	4220	4150	4100	4245	4125	268	1260	500	3020	5	1	53543977	2243	13.69	0.21	12	0.02	306.00	20008.00	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	882350	N	N	2	N	N
113	20240312	090203	57	100.00	KOSPI	화학	N	N	N	N	N	4200	0	3	0.00	823200	196	0.21	4200	4200	4200	5460	2940	4200	4200.00	1.65	37	4340	4270	4220	4150	4100	4245	4125	268	1260	500	3020	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	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	882350	N	N	2	N	N
114	20240311	160202	57	100.00	KOSPI	화학	N	N	N	N	N	4200	0	3	0.00	385029135	91396	229.85	4205	4290	4170	5460	2940	4200	4212.76	1.62	14996	4263	4231	4208	4176	4153	4220	4165	268	1260	500	3020	5	1	53543977	2249	13.73	0.21	12	0.17	306.00	20008.00	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	867380	N	N	2	N	N
115	20240311	150203	57	100.00	KOSPI	화학	N	N	N	N	N	4180	-20	5	-0.48	378018305	89718	225.63	4205	4290	4170	5460	2940	4200	4213.41	1.62	14332	4263	4231	4208	4176	4153	4220	4165	268	1260	500	3020	5	1	53543977	2238	13.66	0.21	12	0.17	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4595	-9.03	20240223	3835	9.00	20240117	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억	867380	N	N	25	N	N
116	20240311	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4180	-20	5	-0.48	332986070	78947	198.54	4205	4290	4175	5460	2940	4200	4217.84	1.62	10007	4263	4231	4208	4176	4153	4220	4165	268	1260	500	3020	5	1	53543977	2238	13.66	0.21	12	0.15	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4595	-9.03	20240223	3835	9.00	20240117	4640	-9.91	20230612	3705	12.82	20231020	0.14	N	005720	500	267 억	867380	N	N	25	N	N
117	20240311	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-10	5	-0.24	300828925	71295	179.30	4205	4290	4185	5460	2940	4200	4219.50	1.62	9252	4263	4231	4208	4176	4153	4220	4165	268	1260	500	3020	5	1	53543977	2243	13.69	0.21	12	0.13	306.00	20008.00	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	867380	N	N	25	N	N
118	20240311	120203	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-10	5	-0.24	272233830	64486	162.18	4205	4290	4185	5460	2940	4200	4221.60	1.62	7946	4263	4231	4208	4176	4153	4220	4165	268	1260	500	3020	5	1	53543977	2243	13.69	0.21	12	0.12	306.00	20008.00	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	867380	N	N	25	N	N
119	20240311	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4205	5	2	0.12	168151735	39741	99.94	4205	4290	4205	5460	2940	4200	4231.19	1.62	534	4263	4231	4208	4176	4153	4220	4165	268	1260	500	3020	5	1	53543977	2252	13.74	0.21	12	0.07	306.00	20008.00	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	867380	N	N	25	N	N
120	20240311	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4225	25	2	0.60	68822105	16248	40.86	4205	4290	4205	5460	2940	4200	4235.73	1.62	-1617	4263	4231	4208	4176	4153	4220	4165	268	1260	500	3020	5	1	53543977	2262	13.81	0.21	12	0.03	306.00	20008.00	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	867380	N	N	25	N	N
121	20240311	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4250	50	2	1.19	1619775	382	0.96	4205	4290	4205	5460	2940	4200	4240.25	1.62	5	4263	4231	4208	4176	4153	4220	4165	268	1260	500	3020	5	1	53543977	2276	13.89	0.21	12	0.00	306.00	20008.00	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	867380	N	N	25	N	N
122	20240308	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-15	5	-0.36	167431905	39763	111.79	4215	4240	4185	5470	2955	4215	4210.74	1.62	-3158	4328	4271	4223	4166	4118	4247	4142	268	1255	500	3030	5	1	53543977	2249	13.73	0.21	12	0.07	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4595	-8.60	20240223	3835	9.52	20240117	4640	-9.48	20230612	3705	13.36	20231020	0.15	N	005720	500	267 억	865059	N	N	25	N	N
123	20240308	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4220	5	2	0.12	162162635	38510	108.27	4215	4240	4185	5470	2955	4215	4210.92	1.62	-3598	4328	4271	4223	4166	4118	4247	4142	268	1255	500	3030	5	1	53543977	2260	13.79	0.21	12	0.07	306.00	20008.00	4640	20230612	-9.05	3705	20231020	13.90	4595	-8.16	20240223	3835	10.04	20240117	4640	-9.05	20230612	3705	13.90	20231020	0.15	N	005720	500	267 억	865059	N	N	9	N	N
124	20240308	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4225	10	2	0.24	152920060	36318	102.10	4215	4240	4185	5470	2955	4215	4210.58	1.62	-3618	4328	4271	4223	4166	4118	4247	4142	268	1255	500	3030	5	1	53543977	2262	13.81	0.21	12	0.07	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4595	-8.05	20240223	3835	10.17	20240117	4640	-8.94	20230612	3705	14.04	20231020	0.15	N	005720	500	267 억	865059	N	N	9	N	N
125	20240308	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4215	0	3	0.00	144931415	34424	96.78	4215	4240	4185	5470	2955	4215	4210.18	1.62	-4152	4328	4271	4223	4166	4118	4247	4142	268	1255	500	3030	5	1	53543977	2257	13.77	0.21	12	0.06	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4595	-8.27	20240223	3835	9.91	20240117	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억	865059	N	N	9	N	N
126	20240308	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-5	5	-0.12	131496580	31233	87.81	4215	4240	4185	5470	2955	4215	4210.17	1.62	-4087	4328	4271	4223	4166	4118	4247	4142	268	1255	500	3030	5	1	53543977	2254	13.76	0.21	12	0.06	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억	865059	N	N	9	N	N
127	20240308	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-5	5	-0.12	97446045	23141	65.06	4215	4235	4185	5470	2955	4215	4210.96	1.62	-1470	4328	4271	4223	4166	4118	4247	4142	268	1255	500	3030	5	1	53543977	2254	13.76	0.21	12	0.04	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억	865059	N	N	9	N	N
128	20240308	100200	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-5	5	-0.12	40476815	9618	27.04	4215	4235	4185	5470	2955	4215	4208.40	1.62	-1139	4328	4271	4223	4166	4118	4247	4142	268	1255	500	3030	5	1	53543977	2254	13.76	0.21	12	0.02	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억	865059	N	N	9	N	N
129	20240308	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-30	5	-0.71	3582090	850	2.39	4215	4225	4185	5470	2955	4215	4214.16	1.62	-601	4328	4271	4223	4166	4118	4247	4142	268	1255	500	3030	5	1	53543977	2241	13.68	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4595	-8.92	20240223	3835	9.13	20240117	4640	-9.81	20230612	3705	12.96	20231020	0.15	N	005720	500	267 억	865059	N	N	9	N	N
130	20240307	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-30	5	-0.71	149974015	35511	130.56	4255	4280	4175	5510	2975	4245	4223.31	1.61	-575	4365	4305	4255	4195	4145	4280	4170	268	1265	500	3050	5	1	53543977	2257	13.77	0.21	12	0.07	306.00	20008.00	4640	20230612	-9.16	3705	20231020	13.77	4595	-8.27	20240223	3835	9.91	20240117	4640	-9.16	20230612	3705	13.77	20231020	0.15	N	005720	500	267 억	863296	N	N	9	N	N
131	20240307	150157	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-40	5	-0.94	145193050	34371	126.36	4255	4280	4185	5510	2975	4245	4224.29	1.61	-441	4365	4305	4255	4195	4145	4280	4170	268	1265	500	3050	5	1	53543977	2252	13.74	0.21	12	0.06	306.00	20008.00	4640	20230612	-9.38	3705	20231020	13.50	4595	-8.49	20240223	3835	9.65	20240117	4640	-9.38	20230612	3705	13.50	20231020	0.15	N	005720	500	267 억	863296	N	N	102	N	N
132	20240307	140159	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-45	5	-1.06	124438795	29426	108.18	4255	4280	4190	5510	2975	4245	4228.87	1.61	-309	4365	4305	4255	4195	4145	4280	4170	268	1265	500	3050	5	1	53543977	2249	13.73	0.21	12	0.05	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4595	-8.60	20240223	3835	9.52	20240117	4640	-9.48	20230612	3705	13.36	20231020	0.15	N	005720	500	267 억	863296	N	N	102	N	N
133	20240307	130157	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-35	5	-0.82	94316155	22264	81.85	4255	4280	4205	5510	2975	4245	4236.26	1.61	238	4365	4305	4255	4195	4145	4280	4170	268	1265	500	3050	5	1	53543977	2254	13.76	0.21	12	0.04	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억	863296	N	N	102	N	N
134	20240307	120159	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-35	5	-0.82	76071020	17944	65.97	4255	4280	4205	5510	2975	4245	4239.36	1.61	993	4365	4305	4255	4195	4145	4280	4170	268	1265	500	3050	5	1	53543977	2254	13.76	0.21	12	0.03	306.00	20008.00	4640	20230612	-9.27	3705	20231020	13.63	4595	-8.38	20240223	3835	9.78	20240117	4640	-9.27	20230612	3705	13.63	20231020	0.15	N	005720	500	267 억	863296	N	N	102	N	N
135	20240307	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4235	-10	5	-0.24	45040880	10609	39.00	4255	4280	4225	5510	2975	4245	4245.53	1.61	513	4365	4305	4255	4195	4145	4280	4170	268	1265	500	3050	5	1	53543977	2268	13.84	0.21	12	0.02	306.00	20008.00	4640	20230612	-8.73	3705	20231020	14.30	4595	-7.83	20240223	3835	10.43	20240117	4640	-8.73	20230612	3705	14.30	20231020	0.15	N	005720	500	267 억	863296	N	N	102	N	N
136	20240307	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-15	5	-0.35	31937175	7516	27.63	4255	4280	4225	5510	2975	4245	4249.22	1.61	348	4365	4305	4255	4195	4145	4280	4170	268	1265	500	3050	5	1	53543977	2265	13.82	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.84	3705	20231020	14.17	4595	-7.94	20240223	3835	10.30	20240117	4640	-8.84	20230612	3705	14.17	20231020	0.15	N	005720	500	267 억	863296	N	N	102	N	N
137	20240307	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4275	30	2	0.71	1642895	385	1.42	4255	4275	4255	5510	2975	4245	4267.26	1.61	-86	4365	4305	4255	4195	4145	4280	4170	268	1265	500	3050	5	1	53543977	2289	13.97	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.87	3705	20231020	15.38	4595	-6.96	20240223	3835	11.47	20240117	4640	-7.87	20230612	3705	15.38	20231020	0.15	N	005720	500	267 억	863296	N	N	102	N	N
138	20240306	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4245	-35	5	-0.82	115249265	27200	45.47	4280	4315	4205	5560	3000	4280	4236.43	1.61	-1771	4490	4385	4325	4220	4160	4355	4190	268	1280	500	3080	5	1	53543977	2273	13.87	0.21	12	0.05	306.00	20008.00	4640	20230612	-8.51	3705	20231020	14.57	4595	-7.62	20240223	3835	10.69	20240117	4640	-8.51	20230612	3705	14.57	20231020	0.15	N	005720	500	267 억	864413	N	N	102	N	N
139	20240306	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-25	5	-0.58	113414650	26768	44.75	4280	4315	4205	5560	3000	4280	4236.26	1.61	-1834	4490	4385	4325	4220	4160	4355	4190	268	1280	500	3080	5	1	53543977	2278	13.91	0.21	12	0.05	306.00	20008.00	4640	20230612	-8.30	3705	20231020	14.84	4595	-7.40	20240223	3835	10.95	20240117	4640	-8.30	20230612	3705	14.84	20231020	0.15	N	005720	500	267 억	864413	N	N	25	N	N
140	20240306	140159	57	100.00	KOSPI	화학	N	N	N	N	N	4225	-55	5	-1.29	106900405	25234	42.18	4280	4315	4205	5560	3000	4280	4235.62	1.61	-2018	4490	4385	4325	4220	4160	4355	4190	268	1280	500	3080	5	1	53543977	2262	13.81	0.21	12	0.05	306.00	20008.00	4640	20230612	-8.94	3705	20231020	14.04	4595	-8.05	20240223	3835	10.17	20240117	4640	-8.94	20230612	3705	14.04	20231020	0.15	N	005720	500	267 억	864413	N	N	25	N	N
141	20240306	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-60	5	-1.40	96427285	22755	38.04	4280	4315	4205	5560	3000	4280	4236.83	1.61	-2540	4490	4385	4325	4220	4160	4355	4190	268	1280	500	3080	5	1	53543977	2260	13.79	0.21	12	0.04	306.00	20008.00	4640	20230612	-9.05	3705	20231020	13.90	4595	-8.16	20240223	3835	10.04	20240117	4640	-9.05	20230612	3705	13.90	20231020	0.15	N	005720	500	267 억	864413	N	N	25	N	N
142	20240306	120200	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-60	5	-1.40	77137045	18177	30.39	4280	4315	4210	5560	3000	4280	4242.79	1.61	-3291	4490	4385	4325	4220	4160	4355	4190	268	1280	500	3080	5	1	53543977	2260	13.79	0.21	12	0.03	306.00	20008.00	4640	20230612	-9.05	3705	20231020	13.90	4595	-8.16	20240223	3835	10.04	20240117	4640	-9.05	20230612	3705	13.90	20231020	0.15	N	005720	500	267 억	864413	N	N	25	N	N
143	20240306	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4250	-30	5	-0.70	51711815	12164	20.34	4280	4315	4235	5560	3000	4280	4250.18	1.61	-3424	4490	4385	4325	4220	4160	4355	4190	268	1280	500	3080	5	1	53543977	2276	13.89	0.21	12	0.02	306.00	20008.00	4640	20230612	-8.41	3705	20231020	14.71	4595	-7.51	20240223	3835	10.82	20240117	4640	-8.41	20230612	3705	14.71	20231020	0.15	N	005720	500	267 억	864413	N	N	25	N	N
144	20240306	100158	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-25	5	-0.58	11706230	2749	4.60	4280	4315	4240	5560	3000	4280	4254.41	1.61	-79	4490	4385	4325	4220	4160	4355	4190	268	1280	500	3080	5	1	53543977	2278	13.91	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.30	3705	20231020	14.84	4595	-7.40	20240223	3835	10.95	20240117	4640	-8.30	20230612	3705	14.84	20231020	0.15	N	005720	500	267 억	864413	N	N	25	N	N
145	20240306	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4280	0	3	0.00	2277025	532	0.89	4280	4285	4280	5560	3000	4280	4280.60	1.61	-6	4490	4385	4325	4220	4160	4355	4190	268	1280	500	3080	5	1	53543977	2292	13.99	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.76	3705	20231020	15.52	4595	-6.86	20240223	3835	11.60	20240117	4640	-7.76	20230612	3705	15.52	20231020	0.15	N	005720	500	267 억	864413	N	N	25	N	N
146	20240305	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-100	5	-2.28	257797570	59818	66.95	4430	4430	4265	5690	3070	4380	4309.70	1.62	-1013	4583	4481	4348	4246	4113	4532	4297	268	1310	500	3150	5	1	53543977	2292	13.99	0.21	12	0.11	306.00	20008.00	4640	20230612	-7.76	3705	20231020	15.52	4595	-6.86	20240223	3835	11.60	20240117	4640	-7.76	20230612	3705	15.52	20231020	0.15	N	005720	500	267 억	868960	N	N	25	N	N
147	20240305	150158	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-100	5	-2.28	256068405	59414	66.50	4430	4430	4265	5690	3070	4380	4309.90	1.62	-909	4583	4481	4348	4246	4113	4532	4297	268	1310	500	3150	5	1	53543977	2292	13.99	0.21	12	0.11	306.00	20008.00	4640	20230612	-7.76	3705	20231020	15.52	4595	-6.86	20240223	3835	11.60	20240117	4640	-7.76	20230612	3705	15.52	20231020	0.15	N	005720	500	267 억	868960	N	N	49	N	N
148	20240305	140158	57	100.00	KOSPI	화학	N	N	N	N	N	4275	-105	5	-2.40	221288840	51275	57.39	4430	4430	4270	5690	3070	4380	4315.73	1.62	26	4583	4481	4348	4246	4113	4532	4297	268	1310	500	3150	5	1	53543977	2289	13.97	0.21	12	0.10	306.00	20008.00	4640	20230612	-7.87	3705	20231020	15.38	4595	-6.96	20240223	3835	11.47	20240117	4640	-7.87	20230612	3705	15.38	20231020	0.15	N	005720	500	267 억	868960	N	N	49	N	N
149	20240305	130158	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-80	5	-1.83	160741460	37139	41.57	4430	4430	4280	5690	3070	4380	4328.10	1.62	-263	4583	4481	4348	4246	4113	4532	4297	268	1310	500	3150	5	1	53543977	2302	14.05	0.21	12	0.07	306.00	20008.00	4640	20230612	-7.33	3705	20231020	16.06	4595	-6.42	20240223	3835	12.13	20240117	4640	-7.33	20230612	3705	16.06	20231020	0.15	N	005720	500	267 억	868960	N	N	49	N	N
150	20240305	120158	57	100.00	KOSPI	화학	N	N	N	N	N	4305	-75	5	-1.71	122049660	28138	31.49	4430	4430	4290	5690	3070	4380	4337.54	1.62	1017	4583	4481	4348	4246	4113	4532	4297	268	1310	500	3150	5	1	53543977	2305	14.07	0.22	12	0.05	306.00	20008.00	4640	20230612	-7.22	3705	20231020	16.19	4595	-6.31	20240223	3835	12.26	20240117	4640	-7.22	20230612	3705	16.19	20231020	0.15	N	005720	500	267 억	868960	N	N	49	N	N
151	20240305	110158	57	100.00	KOSPI	화학	N	N	N	N	N	4330	-50	5	-1.14	77099310	17738	19.85	4430	4430	4300	5690	3070	4380	4346.56	1.62	-127	4583	4481	4348	4246	4113	4532	4297	268	1310	500	3150	5	1	53543977	2318	14.15	0.22	12	0.03	306.00	20008.00	4640	20230612	-6.68	3705	20231020	16.87	4595	-5.77	20240223	3835	12.91	20240117	4640	-6.68	20230612	3705	16.87	20231020	0.15	N	005720	500	267 억	868960	N	N	49	N	N
152	20240305	100157	57	100.00	KOSPI	화학	N	N	N	N	N	4370	-10	5	-0.23	14182105	3244	3.63	4430	4430	4355	5690	3070	4380	4371.80	1.62	-1104	4583	4481	4348	4246	4113	4532	4297	268	1310	500	3150	5	1	53543977	2340	14.28	0.22	12	0.01	306.00	20008.00	4640	20230612	-5.82	3705	20231020	17.95	4595	-4.90	20240223	3835	13.95	20240117	4640	-5.82	20230612	3705	17.95	20231020	0.15	N	005720	500	267 억	868960	N	N	49	N	N
153	20240305	090158	57	100.00	KOSPI	화학	N	N	N	N	N	4390	10	2	0.23	2052575	465	0.52	4430	4430	4390	5690	3070	4380	4414.14	1.62	-76	4583	4481	4348	4246	4113	4532	4297	268	1310	500	3150	5	1	53543977	2351	14.35	0.22	12	0.00	306.00	20008.00	4640	20230612	-5.39	3705	20231020	18.49	4595	-4.46	20240223	3835	14.47	20240117	4640	-5.39	20230612	3705	18.49	20231020	0.15	N	005720	500	267 억	868960	N	N	49	N	N
154	20240304	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4380	130	2	3.06	377298020	87714	99.00	4250	4450	4215	5520	2975	4250	4301.10	1.62	-3135	4423	4336	4293	4206	4163	4315	4185	268	1270	500	3060	5	1	53543977	2345	14.31	0.22	12	0.16	306.00	20008.00	4640	20230612	-5.60	3705	20231020	18.22	4595	-4.68	20240223	3835	14.21	20240117	4640	-5.60	20230612	3705	18.22	20231020	0.15	N	005720	500	267 억	865179	N	N	49	N	N
155	20240304	150157	57	100.00	KOSPI	화학	N	N	N	N	N	4340	90	2	2.12	364258250	84717	95.61	4250	4450	4215	5520	2975	4250	4299.71	1.62	-3735	4423	4336	4293	4206	4163	4315	4185	268	1270	500	3060	5	1	53543977	2324	14.18	0.22	12	0.16	306.00	20008.00	4640	20230612	-6.47	3705	20231020	17.14	4595	-5.55	20240223	3835	13.17	20240117	4640	-6.47	20230612	3705	17.14	20231020	0.15	N	005720	500	267 억	865179	N	N	124	N	N
156	20240304	140151	57	100.00	KOSPI	화학	N	N	N	N	N	4320	70	2	1.65	299589885	69855	78.84	4250	4450	4215	5520	2975	4250	4288.74	1.62	-6275	4423	4336	4293	4206	4163	4315	4185	268	1270	500	3060	5	1	53543977	2313	14.12	0.22	12	0.13	306.00	20008.00	4640	20230612	-6.90	3705	20231020	16.60	4595	-5.98	20240223	3835	12.65	20240117	4640	-6.90	20230612	3705	16.60	20231020	0.15	N	005720	500	267 억	865179	N	N	124	N	N
157	20240304	130156	57	100.00	KOSPI	화학	N	N	N	N	N	4375	125	2	2.94	252403010	58976	66.56	4250	4450	4215	5520	2975	4250	4279.76	1.62	-7106	4423	4336	4293	4206	4163	4315	4185	268	1270	500	3060	5	1	53543977	2343	14.30	0.22	12	0.11	306.00	20008.00	4640	20230612	-5.71	3705	20231020	18.08	4595	-4.79	20240223	3835	14.08	20240117	4640	-5.71	20230612	3705	18.08	20231020	0.15	N	005720	500	267 억	865179	N	N	124	N	N
158	20240304	120151	57	100.00	KOSPI	화학	N	N	N	N	N	4250	0	3	0.00	154195295	36291	40.96	4250	4310	4215	5520	2975	4250	4248.86	1.62	-4597	4423	4336	4293	4206	4163	4315	4185	268	1270	500	3060	5	1	53543977	2276	13.89	0.21	12	0.07	306.00	20008.00	4640	20230612	-8.41	3705	20231020	14.71	4595	-7.51	20240223	3835	10.82	20240117	4640	-8.41	20230612	3705	14.71	20231020	0.15	N	005720	500	267 억	865179	N	N	124	N	N
159	20240304	110156	57	100.00	KOSPI	화학	N	N	N	N	N	4245	-5	5	-0.12	108512860	25551	28.84	4250	4310	4215	5520	2975	4250	4246.91	1.62	-4298	4423	4336	4293	4206	4163	4315	4185	268	1270	500	3060	5	1	53543977	2273	13.87	0.21	12	0.05	306.00	20008.00	4640	20230612	-8.51	3705	20231020	14.57	4595	-7.62	20240223	3835	10.69	20240117	4640	-8.51	20230612	3705	14.57	20231020	0.15	N	005720	500	267 억	865179	N	N	124	N	N
160	20240304	100155	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-30	5	-0.71	41290960	9706	10.95	4250	4310	4215	5520	2975	4250	4254.17	1.62	-4908	4423	4336	4293	4206	4163	4315	4185	268	1270	500	3060	5	1	53543977	2260	13.79	0.21	12	0.02	306.00	20008.00	4640	20230612	-9.05	3705	20231020	13.90	4595	-8.16	20240223	3835	10.04	20240117	4640	-9.05	20230612	3705	13.90	20231020	0.15	N	005720	500	267 억	865179	N	N	124	N	N
161	20240304	090157	57	100.00	KOSPI	화학	N	N	N	N	N	4290	40	2	0.94	3235770	761	0.86	4250	4290	4250	5520	2975	4250	4252.00	1.62	-69	4423	4336	4293	4206	4163	4315	4185	268	1270	500	3060	5	1	53543977	2297	14.02	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.54	3705	20231020	15.79	4595	-6.64	20240223	3835	11.86	20240117	4640	-7.54	20230612	3705	15.79	20231020	0.15	N	005720	500	267 억	865179	N	N	124	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History