KissMeData/008490/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240329	160232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22400	-250	5	-1.10	483196950	21652	148.65	22650	22650	22200	29400	15900	22650	22316.11	8.89	-8417	23250	22950	22700	22400	22150	22825	22275	61	6750	500	16300	50	1	11569113	2591	42.34	0.59	12	0.19	529.00	38064.00	32150	20230905	-30.33	22200	20240329	0.90	29700	-24.58	20240103	22200	0.90	20240329	32150	-30.33	20230905	22200	0.90	20240329	0.33	N	008490	500	60 억	1028836	N	N	1	N	N
3	20240329	150232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22300	-350	5	-1.55	445891400	19982	137.18	22650	22650	22200	29400	15900	22650	22314.65	8.89	-7852	23250	22950	22700	22400	22150	22825	22275	61	6750	500	16300	50	1	11569113	2580	42.16	0.59	12	0.17	529.00	38064.00	32150	20230905	-30.64	22200	20240329	0.45	29700	-24.92	20240103	22200	0.45	20240329	32150	-30.64	20230905	22200	0.45	20240329	0.33	N	008490	500	60 억	1028836	N	N	2	N	N
4	20240329	140230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22300	-350	5	-1.55	380614300	17051	117.06	22650	22650	22200	29400	15900	22650	22322.11	8.89	-6931	23250	22950	22700	22400	22150	22825	22275	61	6750	500	16300	50	1	11569113	2580	42.16	0.59	12	0.15	529.00	38064.00	32150	20230905	-30.64	22200	20240329	0.45	29700	-24.92	20240103	22200	0.45	20240329	32150	-30.64	20230905	22200	0.45	20240329	0.33	N	008490	500	60 억	1028836	N	N	2	N	N
5	20240329	130229	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22250	-400	5	-1.77	318934150	14278	98.02	22650	22650	22200	29400	15900	22650	22337.45	8.89	-6436	23250	22950	22700	22400	22150	22825	22275	61	6750	500	16300	50	1	11569113	2574	42.06	0.58	12	0.12	529.00	38064.00	32150	20230905	-30.79	22200	20240329	0.23	29700	-25.08	20240103	22200	0.23	20240329	32150	-30.79	20230905	22200	0.23	20240329	0.33	N	008490	500	60 억	1028836	N	N	2	N	N
6	20240329	120229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22350	-300	5	-1.32	173777600	7754	53.23	22650	22650	22300	29400	15900	22650	22411.35	8.89	-2436	23250	22950	22700	22400	22150	22825	22275	61	6750	500	16300	50	1	11569113	2586	42.25	0.59	12	0.07	529.00	38064.00	32150	20230905	-30.48	22200	20240320	0.68	29700	-24.75	20240103	22200	0.68	20240320	32150	-30.48	20230905	22200	0.68	20240320	0.33	N	008490	500	60 억	1028836	N	N	2	N	N
7	20240329	110228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22450	-200	5	-0.88	89927800	4005	27.50	22650	22650	22350	29400	15900	22650	22453.88	8.89	-1717	23250	22950	22700	22400	22150	22825	22275	61	6750	500	16300	50	1	11569113	2597	42.44	0.59	12	0.03	529.00	38064.00	32150	20230905	-30.17	22200	20240320	1.13	29700	-24.41	20240103	22200	1.13	20240320	32150	-30.17	20230905	22200	1.13	20240320	0.33	N	008490	500	60 억	1028836	N	N	2	N	N
8	20240329	100229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	-150	5	-0.66	57063150	2543	17.46	22650	22650	22350	29400	15900	22650	22439.30	8.89	-863	23250	22950	22700	22400	22150	22825	22275	61	6750	500	16300	50	1	11569113	2603	42.53	0.59	12	0.02	529.00	38064.00	32150	20230905	-30.02	22200	20240320	1.35	29700	-24.24	20240103	22200	1.35	20240320	32150	-30.02	20230905	22200	1.35	20240320	0.33	N	008490	500	60 억	1028836	N	N	2	N	N
9	20240329	090227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	0	3	0.00	792750	35	0.24	22650	22650	22650	29400	15900	22650	22650.00	8.89	-21	23250	22950	22700	22400	22150	22825	22275	61	6750	500	16300	50	1	11569113	2620	42.82	0.60	12	0.00	529.00	38064.00	32150	20230905	-29.55	22200	20240320	2.03	29700	-23.74	20240103	22200	2.03	20240320	32150	-29.55	20230905	22200	2.03	20240320	0.33	N	008490	500	60 억	1028836	N	N	2	N	N
10	20240328	160229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	-250	5	-1.09	328451300	14545	79.99	22850	23000	22450	29750	16050	22900	22581.28	8.94	-254	23566	23232	22916	22582	22266	23075	22425	61	6850	500	16480	50	1	11569113	2620	42.82	0.60	12	0.13	529.00	38064.00	32150	20230905	-29.55	22200	20240320	2.03	29700	-23.74	20240103	22200	2.03	20240320	32150	-29.55	20230905	22200	2.03	20240320	0.32	N	008490	500	60 억	1034494	N	N	2	N	N
11	20240328	150231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22500	-400	5	-1.75	306990550	13593	74.76	22850	23000	22500	29750	16050	22900	22584.46	8.94	-115	23566	23232	22916	22582	22266	23075	22425	61	6850	500	16480	50	1	11569113	2603	42.53	0.59	12	0.12	529.00	38064.00	32150	20230905	-30.02	22200	20240320	1.35	29700	-24.24	20240103	22200	1.35	20240320	32150	-30.02	20230905	22200	1.35	20240320	0.32	N	008490	500	60 억	1034494	N	N	2	N	N
12	20240328	140228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22550	-350	5	-1.53	256414250	11346	62.40	22850	23000	22500	29750	16050	22900	22599.53	8.94	-286	23566	23232	22916	22582	22266	23075	22425	61	6850	500	16480	50	1	11569113	2609	42.63	0.59	12	0.10	529.00	38064.00	32150	20230905	-29.86	22200	20240320	1.58	29700	-24.07	20240103	22200	1.58	20240320	32150	-29.86	20230905	22200	1.58	20240320	0.32	N	008490	500	60 억	1034494	N	N	2	N	N
13	20240328	130228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22600	-300	5	-1.31	168942900	7462	41.04	22850	23000	22500	29750	16050	22900	22640.43	8.94	-290	23566	23232	22916	22582	22266	23075	22425	61	6850	500	16480	50	1	11569113	2615	42.72	0.59	12	0.06	529.00	38064.00	32150	20230905	-29.70	22200	20240320	1.80	29700	-23.91	20240103	22200	1.80	20240320	32150	-29.70	20230905	22200	1.80	20240320	0.32	N	008490	500	60 억	1034494	N	N	2	N	N
14	20240328	120229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	-250	5	-1.09	126784900	5592	30.75	22850	23000	22550	29750	16050	22900	22672.55	8.94	-373	23566	23232	22916	22582	22266	23075	22425	61	6850	500	16480	50	1	11569113	2620	42.82	0.60	12	0.05	529.00	38064.00	32150	20230905	-29.55	22200	20240320	2.03	29700	-23.74	20240103	22200	2.03	20240320	32150	-29.55	20230905	22200	2.03	20240320	0.32	N	008490	500	60 억	1034494	N	N	2	N	N
15	20240328	110228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	-250	5	-1.09	80232050	3531	19.42	22850	23000	22550	29750	16050	22900	22722.19	8.94	-378	23566	23232	22916	22582	22266	23075	22425	61	6850	500	16480	50	1	11569113	2620	42.82	0.60	12	0.03	529.00	38064.00	32150	20230905	-29.55	22200	20240320	2.03	29700	-23.74	20240103	22200	2.03	20240320	32150	-29.55	20230905	22200	2.03	20240320	0.32	N	008490	500	60 억	1034494	N	N	2	N	N
16	20240328	100232	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22750	-150	5	-0.66	33528450	1471	8.09	22850	23000	22700	29750	16050	22900	22792.96	8.94	-174	23566	23232	22916	22582	22266	23075	22425	61	6850	500	16480	50	1	11569113	2632	43.01	0.60	12	0.01	529.00	38064.00	32150	20230905	-29.24	22200	20240320	2.48	29700	-23.40	20240103	22200	2.48	20240320	32150	-29.24	20230905	22200	2.48	20240320	0.32	N	008490	500	60 억	1034494	N	N	2	N	N
17	20240328	090232	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22800	-100	5	-0.44	1142400	50	0.27	22850	22850	22800	29750	16050	22900	22848.00	8.94	-5	23566	23232	22916	22582	22266	23075	22425	61	6850	500	16480	50	1	11569113	2638	43.10	0.60	12	0.00	529.00	38064.00	32150	20230905	-29.08	22200	20240320	2.70	29700	-23.23	20240103	22200	2.70	20240320	32150	-29.08	20230905	22200	2.70	20240320	0.32	N	008490	500	60 억	1034494	N	N	2	N	N
18	20240327	160231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22900	-150	5	-0.65	411467900	18074	130.11	23050	23250	22600	29950	16150	23050	22765.70	9.01	1061	24183	23616	23133	22566	22083	23375	22325	61	6900	500	16590	50	1	11569113	2649	43.29	0.60	12	0.16	529.00	38064.00	32150	20230905	-28.77	22200	20240320	3.15	29700	-22.90	20240103	22200	3.15	20240320	32150	-28.77	20230905	22200	3.15	20240320	0.32	N	008490	500	60 억	1042576	N	N	2	N	N
19	20240327	150229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22800	-250	5	-1.08	376924700	16551	119.15	23050	23250	22600	29950	16150	23050	22773.53	9.01	1365	24183	23616	23133	22566	22083	23375	22325	61	6900	500	16590	50	1	11569113	2638	43.10	0.60	12	0.14	529.00	38064.00	32150	20230905	-29.08	22200	20240320	2.70	29700	-23.23	20240103	22200	2.70	20240320	32150	-29.08	20230905	22200	2.70	20240320	0.32	N	008490	500	60 억	1042576	N	N	11	N	N
20	20240327	140231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	-400	5	-1.74	301321800	13217	95.15	23050	23250	22600	29950	16150	23050	22798.05	9.01	588	24183	23616	23133	22566	22083	23375	22325	61	6900	500	16590	50	1	11569113	2620	42.82	0.60	12	0.11	529.00	38064.00	32150	20230905	-29.55	22200	20240320	2.03	29700	-23.74	20240103	22200	2.03	20240320	32150	-29.55	20230905	22200	2.03	20240320	0.32	N	008490	500	60 억	1042576	N	N	11	N	N
21	20240327	130232	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22750	-300	5	-1.30	220688600	9657	69.52	23050	23250	22650	29950	16150	23050	22852.71	9.01	-211	24183	23616	23133	22566	22083	23375	22325	61	6900	500	16590	50	1	11569113	2632	43.01	0.60	12	0.08	529.00	38064.00	32150	20230905	-29.24	22200	20240320	2.48	29700	-23.40	20240103	22200	2.48	20240320	32150	-29.24	20230905	22200	2.48	20240320	0.32	N	008490	500	60 억	1042576	N	N	11	N	N
22	20240327	120231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22700	-350	5	-1.52	174973850	7643	55.02	23050	23250	22650	29950	16150	23050	22893.35	9.01	-513	24183	23616	23133	22566	22083	23375	22325	61	6900	500	16590	50	1	11569113	2626	42.91	0.60	12	0.07	529.00	38064.00	32150	20230905	-29.39	22200	20240320	2.25	29700	-23.57	20240103	22200	2.25	20240320	32150	-29.39	20230905	22200	2.25	20240320	0.32	N	008490	500	60 억	1042576	N	N	11	N	N
23	20240327	110231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22850	-200	5	-0.87	95672650	4160	29.95	23050	23250	22800	29950	16150	23050	22998.23	9.01	513	24183	23616	23133	22566	22083	23375	22325	61	6900	500	16590	50	1	11569113	2644	43.19	0.60	12	0.04	529.00	38064.00	32150	20230905	-28.93	22200	20240320	2.93	29700	-23.06	20240103	22200	2.93	20240320	32150	-28.93	20230905	22200	2.93	20240320	0.32	N	008490	500	60 억	1042576	N	N	11	N	N
24	20240327	100228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23050	0	3	0.00	35133400	1534	11.04	23050	23100	22800	29950	16150	23050	22903.13	9.01	66	24183	23616	23133	22566	22083	23375	22325	61	6900	500	16590	50	1	11569113	2667	43.57	0.61	12	0.01	529.00	38064.00	32150	20230905	-28.30	22200	20240320	3.83	29700	-22.39	20240103	22200	3.83	20240320	32150	-28.30	20230905	22200	3.83	20240320	0.32	N	008490	500	60 억	1042576	N	N	11	N	N
25	20240327	090233	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23050	0	3	0.00	1659600	72	0.52	23050	23050	23050	29950	16150	23050	23050.00	9.01	-5	24183	23616	23133	22566	22083	23375	22325	61	6900	500	16590	50	1	11569113	2667	43.57	0.61	12	0.00	529.00	38064.00	32150	20230905	-28.30	22200	20240320	3.83	29700	-22.39	20240103	22200	3.83	20240320	32150	-28.30	20230905	22200	3.83	20240320	0.32	N	008490	500	60 억	1042576	N	N	11	N	N
26	20240326	160231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23050	-350	5	-1.50	319210950	13886	125.29	23700	23700	22650	30400	16400	23400	22987.97	9.05	1050	23900	23650	23450	23200	23000	23550	23100	61	7000	500	16840	50	1	11569113	2667	43.57	0.61	12	0.12	529.00	38064.00	32150	20230905	-28.30	22200	20240320	3.83	29700	-22.39	20240103	22200	3.83	20240320	32150	-28.30	20230905	22200	3.83	20240320	0.32	N	008490	500	60 억	1046660	N	N	11	N	N
27	20240326	150229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23000	-400	5	-1.71	301893800	13133	118.50	23700	23700	22650	30400	16400	23400	22987.42	9.05	1053	23900	23650	23450	23200	23000	23550	23100	61	7000	500	16840	50	1	11569113	2661	43.48	0.60	12	0.11	529.00	38064.00	32150	20230905	-28.46	22200	20240320	3.60	29700	-22.56	20240103	22200	3.60	20240320	32150	-28.46	20230905	22200	3.60	20240320	0.32	N	008490	500	60 억	1046660	N	N	40	N	N
28	20240326	140229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22950	-450	5	-1.92	271775050	11821	106.66	23700	23700	22650	30400	16400	23400	22990.87	9.05	728	23900	23650	23450	23200	23000	23550	23100	61	7000	500	16840	50	1	11569113	2655	43.38	0.60	12	0.10	529.00	38064.00	32150	20230905	-28.62	22200	20240320	3.38	29700	-22.73	20240103	22200	3.38	20240320	32150	-28.62	20230905	22200	3.38	20240320	0.32	N	008490	500	60 억	1046660	N	N	40	N	N
29	20240326	130228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22900	-500	5	-2.14	251949000	10956	98.85	23700	23700	22650	30400	16400	23400	22996.44	9.05	728	23900	23650	23450	23200	23000	23550	23100	61	7000	500	16840	50	1	11569113	2649	43.29	0.60	12	0.09	529.00	38064.00	32150	20230905	-28.77	22200	20240320	3.15	29700	-22.90	20240103	22200	3.15	20240320	32150	-28.77	20230905	22200	3.15	20240320	0.32	N	008490	500	60 억	1046660	N	N	40	N	N
30	20240326	120228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23000	-400	5	-1.71	216944150	9428	85.07	23700	23700	22650	30400	16400	23400	23010.62	9.05	928	23900	23650	23450	23200	23000	23550	23100	61	7000	500	16840	50	1	11569113	2661	43.48	0.60	12	0.08	529.00	38064.00	32150	20230905	-28.46	22200	20240320	3.60	29700	-22.56	20240103	22200	3.60	20240320	32150	-28.46	20230905	22200	3.60	20240320	0.32	N	008490	500	60 억	1046660	N	N	40	N	N
31	20240326	110225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23000	-400	5	-1.71	196673600	8546	77.11	23700	23700	22650	30400	16400	23400	23013.53	9.05	713	23900	23650	23450	23200	23000	23550	23100	61	7000	500	16840	50	1	11569113	2661	43.48	0.60	12	0.07	529.00	38064.00	32150	20230905	-28.46	22200	20240320	3.60	29700	-22.56	20240103	22200	3.60	20240320	32150	-28.46	20230905	22200	3.60	20240320	0.32	N	008490	500	60 억	1046660	N	N	40	N	N
32	20240326	100229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23000	-400	5	-1.71	86085900	3708	33.46	23700	23700	22950	30400	16400	23400	23216.26	9.05	128	23900	23650	23450	23200	23000	23550	23100	61	7000	500	16840	50	1	11569113	2661	43.48	0.60	12	0.03	529.00	38064.00	32150	20230905	-28.46	22200	20240320	3.60	29700	-22.56	20240103	22200	3.60	20240320	32150	-28.46	20230905	22200	3.60	20240320	0.32	N	008490	500	60 억	1046660	N	N	40	N	N
33	20240326	090227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23700	300	2	1.28	10972850	464	4.19	23700	23700	23400	30400	16400	23400	23648.38	9.05	-42	23900	23650	23450	23200	23000	23550	23100	61	7000	500	16840	50	1	11569113	2742	44.80	0.62	12	0.00	529.00	38064.00	32150	20230905	-26.28	22200	20240320	6.76	29700	-20.20	20240103	22200	6.76	20240320	32150	-26.28	20230905	22200	6.76	20240320	0.32	N	008490	500	60 억	1046660	N	N	40	N	N
34	20240325	160233	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23400	0	3	0.00	259293600	11049	50.07	23600	23700	23250	30400	16400	23400	23467.61	9.06	-941	24066	23732	23166	22832	22266	23900	23000	61	7000	500	16840	50	1	11569113	2707	44.23	0.61	12	0.10	529.00	38064.00	32150	20230905	-27.22	22200	20240320	5.41	29700	-21.21	20240103	22200	5.41	20240320	32150	-27.22	20230905	22200	5.41	20240320	0.34	N	008490	500	60 억	1048037	N	N	40	N	N
35	20240325	150235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23350	-50	5	-0.21	246049000	10483	47.51	23600	23700	23250	30400	16400	23400	23471.24	9.06	-954	24066	23732	23166	22832	22266	23900	23000	61	7000	500	16840	50	1	11569113	2701	44.14	0.61	12	0.09	529.00	38064.00	32150	20230905	-27.37	22200	20240320	5.18	29700	-21.38	20240103	22200	5.18	20240320	32150	-27.37	20230905	22200	5.18	20240320	0.34	N	008490	500	60 억	1048037	N	N	14	N	N
36	20240325	140235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23450	50	2	0.21	234412600	9987	45.26	23600	23700	23250	30400	16400	23400	23471.77	9.06	-829	24066	23732	23166	22832	22266	23900	23000	61	7000	500	16840	50	1	11569113	2713	44.33	0.62	12	0.09	529.00	38064.00	32150	20230905	-27.06	22200	20240320	5.63	29700	-21.04	20240103	22200	5.63	20240320	32150	-27.06	20230905	22200	5.63	20240320	0.34	N	008490	500	60 억	1048037	N	N	14	N	N
37	20240325	130235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23450	50	2	0.21	185521150	7891	35.76	23600	23700	23350	30400	16400	23400	23510.47	9.06	-1109	24066	23732	23166	22832	22266	23900	23000	61	7000	500	16840	50	1	11569113	2713	44.33	0.62	12	0.07	529.00	38064.00	32150	20230905	-27.06	22200	20240320	5.63	29700	-21.04	20240103	22200	5.63	20240320	32150	-27.06	20230905	22200	5.63	20240320	0.34	N	008490	500	60 억	1048037	N	N	14	N	N
38	20240325	120239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23400	0	3	0.00	173514900	7379	33.44	23600	23700	23350	30400	16400	23400	23514.69	9.06	-966	24066	23732	23166	22832	22266	23900	23000	61	7000	500	16840	50	1	11569113	2707	44.23	0.61	12	0.06	529.00	38064.00	32150	20230905	-27.22	22200	20240320	5.41	29700	-21.21	20240103	22200	5.41	20240320	32150	-27.22	20230905	22200	5.41	20240320	0.34	N	008490	500	60 억	1048037	N	N	14	N	N
39	20240325	110235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23450	50	2	0.21	127322800	5407	24.50	23600	23700	23350	30400	16400	23400	23547.77	9.06	-802	24066	23732	23166	22832	22266	23900	23000	61	7000	500	16840	50	1	11569113	2713	44.33	0.62	12	0.05	529.00	38064.00	32150	20230905	-27.06	22200	20240320	5.63	29700	-21.04	20240103	22200	5.63	20240320	32150	-27.06	20230905	22200	5.63	20240320	0.34	N	008490	500	60 억	1048037	N	N	14	N	N
40	20240325	100234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23650	250	2	1.07	70692650	3001	13.60	23600	23700	23350	30400	16400	23400	23556.36	9.06	-648	24066	23732	23166	22832	22266	23900	23000	61	7000	500	16840	50	1	11569113	2736	44.71	0.62	12	0.03	529.00	38064.00	32150	20230905	-26.44	22200	20240320	6.53	29700	-20.37	20240103	22200	6.53	20240320	32150	-26.44	20230905	22200	6.53	20240320	0.34	N	008490	500	60 억	1048037	N	N	14	N	N
41	20240325	090237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23450	50	2	0.21	8459450	360	1.63	23600	23600	23400	30400	16400	23400	23498.47	9.06	-183	24066	23732	23166	22832	22266	23900	23000	61	7000	500	16840	50	1	11569113	2713	44.33	0.62	12	0.00	529.00	38064.00	32150	20230905	-27.06	22200	20240320	5.63	29700	-21.04	20240103	22200	5.63	20240320	32150	-27.06	20230905	22200	5.63	20240320	0.34	N	008490	500	60 억	1048037	N	N	14	N	N
42	20240322	160234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23400	700	2	3.08	510978200	22051	163.62	22800	23500	22600	29500	15900	22700	23172.54	9.05	-531	23066	22882	22616	22432	22166	22975	22525	61	6800	500	16340	50	1	11569113	2707	44.23	0.61	12	0.19	529.00	38064.00	32150	20230905	-27.22	22200	20240320	5.41	29700	-21.21	20240103	22200	5.41	20240320	32150	-27.22	20230905	22200	5.41	20240320	0.31	N	008490	500	60 억	1047390	N	N	14	N	N
43	20240322	150236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23450	750	2	3.30	492484750	21259	157.74	22800	23500	22600	29500	15900	22700	23165.94	9.05	-736	23066	22882	22616	22432	22166	22975	22525	61	6800	500	16340	50	1	11569113	2713	44.33	0.62	12	0.18	529.00	38064.00	32150	20230905	-27.06	22200	20240320	5.63	29700	-21.04	20240103	22200	5.63	20240320	32150	-27.06	20230905	22200	5.63	20240320	0.31	N	008490	500	60 억	1047390	N	N	14	N	N
44	20240322	140234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23350	650	2	2.86	429570800	18572	137.81	22800	23450	22600	29500	15900	22700	23130.02	9.05	-531	23066	22882	22616	22432	22166	22975	22525	61	6800	500	16340	50	1	11569113	2701	44.14	0.61	12	0.16	529.00	38064.00	32150	20230905	-27.37	22200	20240320	5.18	29700	-21.38	20240103	22200	5.18	20240320	32150	-27.37	20230905	22200	5.18	20240320	0.31	N	008490	500	60 억	1047390	N	N	14	N	N
45	20240322	130234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23350	650	2	2.86	348094250	15083	111.92	22800	23450	22600	29500	15900	22700	23078.58	9.05	319	23066	22882	22616	22432	22166	22975	22525	61	6800	500	16340	50	1	11569113	2701	44.14	0.61	12	0.13	529.00	38064.00	32150	20230905	-27.37	22200	20240320	5.18	29700	-21.38	20240103	22200	5.18	20240320	32150	-27.37	20230905	22200	5.18	20240320	0.31	N	008490	500	60 억	1047390	N	N	14	N	N
46	20240322	120234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23200	500	2	2.20	304990450	13229	98.16	22800	23450	22600	29500	15900	22700	23054.69	9.05	813	23066	22882	22616	22432	22166	22975	22525	61	6800	500	16340	50	1	11569113	2684	43.86	0.61	12	0.11	529.00	38064.00	32150	20230905	-27.84	22200	20240320	4.50	29700	-21.89	20240103	22200	4.50	20240320	32150	-27.84	20230905	22200	4.50	20240320	0.31	N	008490	500	60 억	1047390	N	N	14	N	N
47	20240322	110235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23150	450	2	1.98	204465600	8912	66.13	22800	23250	22600	29500	15900	22700	22942.73	9.05	1433	23066	22882	22616	22432	22166	22975	22525	61	6800	500	16340	50	1	11569113	2678	43.76	0.61	12	0.08	529.00	38064.00	32150	20230905	-27.99	22200	20240320	4.28	29700	-22.05	20240103	22200	4.28	20240320	32150	-27.99	20230905	22200	4.28	20240320	0.31	N	008490	500	60 억	1047390	N	N	14	N	N
48	20240322	100236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23000	300	2	1.32	96523850	4231	31.39	22800	23000	22600	29500	15900	22700	22813.48	9.05	71	23066	22882	22616	22432	22166	22975	22525	61	6800	500	16340	50	1	11569113	2661	43.48	0.60	12	0.04	529.00	38064.00	32150	20230905	-28.46	22200	20240320	3.60	29700	-22.56	20240103	22200	3.60	20240320	32150	-28.46	20230905	22200	3.60	20240320	0.31	N	008490	500	60 억	1047390	N	N	14	N	N
49	20240322	090234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22700	0	3	0.00	5803650	255	1.89	22800	22800	22650	29500	15900	22700	22759.41	9.05	-99	23066	22882	22616	22432	22166	22975	22525	61	6800	500	16340	50	1	11569113	2626	42.91	0.60	12	0.00	529.00	38064.00	32150	20230905	-29.39	22200	20240320	2.25	29700	-23.57	20240103	22200	2.25	20240320	32150	-29.39	20230905	22200	2.25	20240320	0.31	N	008490	500	60 억	1047390	N	N	14	N	N
50	20240321	160233	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22700	350	2	1.57	298992200	13285	32.70	22350	22800	22350	29050	15650	22350	22505.71	9.04	1888	23716	23032	22616	21932	21516	22825	21725	61	6700	500	16090	50	1	11569113	2626	7.73	0.60	12	0.11	2938.00	37690.00	32150	20230905	-29.39	22200	20240320	2.25	29700	-23.57	20240103	22200	2.25	20240320	32150	-29.39	20230905	22200	2.25	20240320	0.28	N	008490	500	60 억	1045427	N	N	14	N	N
51	20240321	150234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22650	300	2	1.34	276290300	12282	30.23	22350	22800	22350	29050	15650	22350	22495.55	9.04	1692	23716	23032	22616	21932	21516	22825	21725	61	6700	500	16090	50	1	11569113	2620	7.71	0.60	12	0.11	2938.00	37690.00	32150	20230905	-29.55	22200	20240320	2.03	29700	-23.74	20240103	22200	2.03	20240320	32150	-29.55	20230905	22200	2.03	20240320	0.28	N	008490	500	60 억	1045427	N	N	4	N	N
52	20240321	140233	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22700	350	2	1.57	265243800	11795	29.03	22350	22800	22350	29050	15650	22350	22487.82	9.04	1606	23716	23032	22616	21932	21516	22825	21725	61	6700	500	16090	50	1	11569113	2626	7.73	0.60	12	0.10	2938.00	37690.00	32150	20230905	-29.39	22200	20240320	2.25	29700	-23.57	20240103	22200	2.25	20240320	32150	-29.39	20230905	22200	2.25	20240320	0.28	N	008490	500	60 억	1045427	N	N	4	N	N
53	20240321	130231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22750	400	2	1.79	243611150	10843	26.69	22350	22750	22350	29050	15650	22350	22467.14	9.04	1426	23716	23032	22616	21932	21516	22825	21725	61	6700	500	16090	50	1	11569113	2632	7.74	0.60	12	0.09	2938.00	37690.00	32150	20230905	-29.24	22200	20240320	2.48	29700	-23.40	20240103	22200	2.48	20240320	32150	-29.24	20230905	22200	2.48	20240320	0.28	N	008490	500	60 억	1045427	N	N	4	N	N
54	20240321	120232	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22400	50	2	0.22	171282700	7641	18.81	22350	22650	22350	29050	15650	22350	22416.27	9.04	-417	23716	23032	22616	21932	21516	22825	21725	61	6700	500	16090	50	1	11569113	2591	7.62	0.59	12	0.07	2938.00	37690.00	32150	20230905	-30.33	22200	20240320	0.90	29700	-24.58	20240103	22200	0.90	20240320	32150	-30.33	20230905	22200	0.90	20240320	0.28	N	008490	500	60 억	1045427	N	N	4	N	N
55	20240321	110233	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22400	50	2	0.22	123512600	5510	13.56	22350	22650	22350	29050	15650	22350	22416.08	9.04	-569	23716	23032	22616	21932	21516	22825	21725	61	6700	500	16090	50	1	11569113	2591	7.62	0.59	12	0.05	2938.00	37690.00	32150	20230905	-30.33	22200	20240320	0.90	29700	-24.58	20240103	22200	0.90	20240320	32150	-30.33	20230905	22200	0.90	20240320	0.28	N	008490	500	60 억	1045427	N	N	4	N	N
56	20240321	100234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22400	50	2	0.22	71009500	3166	7.79	22350	22650	22350	29050	15650	22350	22428.77	9.04	-339	23716	23032	22616	21932	21516	22825	21725	61	6700	500	16090	50	1	11569113	2591	7.62	0.59	12	0.03	2938.00	37690.00	32150	20230905	-30.33	22200	20240320	0.90	29700	-24.58	20240103	22200	0.90	20240320	32150	-30.33	20230905	22200	0.90	20240320	0.28	N	008490	500	60 억	1045427	N	N	4	N	N
57	20240321	090234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	22400	50	2	0.22	8896500	398	0.98	22350	22450	22350	29050	15650	22350	22353.02	9.04	75	23716	23032	22616	21932	21516	22825	21725	61	6700	500	16090	50	1	11569113	2591	7.62	0.59	12	0.00	2938.00	37690.00	32150	20230905	-30.33	22200	20240320	0.90	29700	-24.58	20240103	22200	0.90	20240320	32150	-30.33	20230905	22200	0.90	20240320	0.28	N	008490	500	60 억	1045427	N	N	4	N	N
58	20240320	160232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22350	-550	5	-2.40	911753750	40527	176.77	22900	23300	22200	29750	16050	22900	22497.48	9.07	1811	23966	23432	23166	22632	22366	23300	22500	61	6850	500	16480	50	1	11569113	2586	7.61	0.59	12	0.35	2938.00	37690.00	32150	20230905	-30.48	22200	20240320	0.68	29700	-24.75	20240103	22200	0.68	20240320	32150	-30.48	20230905	22200	0.68	20240320	0.27	N	008490	500	60 억	1049307	N	N	4	N	N
59	20240320	150232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22300	-600	5	-2.62	740475550	32833	143.21	22900	23300	22300	29750	16050	22900	22552.78	9.07	255	23966	23432	23166	22632	22366	23300	22500	61	6850	500	16480	50	1	11569113	2580	7.59	0.59	12	0.28	2938.00	37690.00	32150	20230905	-30.64	22300	20240320	0.00	29700	-24.92	20240103	22300	0.00	20240320	32150	-30.64	20230905	22300	0.00	20240320	0.27	N	008490	500	60 억	1049307	N	N	94	N	N
60	20240320	140234	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22450	-450	5	-1.97	643303250	28492	124.28	22900	23300	22350	29750	16050	22900	22578.38	9.07	-297	23966	23432	23166	22632	22366	23300	22500	61	6850	500	16480	50	1	11569113	2597	7.64	0.60	12	0.25	2938.00	37690.00	32150	20230905	-30.17	22350	20240320	0.45	29700	-24.41	20240103	22350	0.45	20240320	32150	-30.17	20230905	22350	0.45	20240320	0.27	N	008490	500	60 억	1049307	N	N	94	N	N
61	20240320	130234	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22500	-400	5	-1.75	490112950	21662	94.49	22900	23300	22400	29750	16050	22900	22625.47	9.07	-1175	23966	23432	23166	22632	22366	23300	22500	61	6850	500	16480	50	1	11569113	2603	7.66	0.60	12	0.19	2938.00	37690.00	32150	20230905	-30.02	22400	20240320	0.45	29700	-24.24	20240103	22400	0.45	20240320	32150	-30.02	20230905	22400	0.45	20240320	0.27	N	008490	500	60 억	1049307	N	N	94	N	N
62	20240320	120233	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22450	-450	5	-1.97	438952800	19384	84.55	22900	23300	22450	29750	16050	22900	22645.11	9.07	-1238	23966	23432	23166	22632	22366	23300	22500	61	6850	500	16480	50	1	11569113	2597	7.64	0.60	12	0.17	2938.00	37690.00	32150	20230905	-30.17	22450	20240320	0.00	29700	-24.41	20240103	22450	0.00	20240320	32150	-30.17	20230905	22450	0.00	20240320	0.27	N	008490	500	60 억	1049307	N	N	94	N	N
63	20240320	110232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22550	-350	5	-1.53	252918400	11118	48.50	22900	23300	22550	29750	16050	22900	22748.55	9.07	-937	23966	23432	23166	22632	22366	23300	22500	61	6850	500	16480	50	1	11569113	2609	7.68	0.60	12	0.10	2938.00	37690.00	32150	20230905	-29.86	22550	20240320	0.00	29700	-24.07	20240103	22550	0.00	20240320	32150	-29.86	20230905	22550	0.00	20240320	0.27	N	008490	500	60 억	1049307	N	N	94	N	N
64	20240320	100232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22900	0	3	0.00	67688650	2953	12.88	22900	23300	22800	29750	16050	22900	22921.99	9.07	105	23966	23432	23166	22632	22366	23300	22500	61	6850	500	16480	50	1	11569113	2649	7.79	0.61	12	0.03	2938.00	37690.00	32150	20230905	-28.77	22800	20240320	0.44	29700	-22.90	20240103	22800	0.44	20240320	32150	-28.77	20230905	22800	0.44	20240320	0.27	N	008490	500	60 억	1049307	N	N	94	N	N
65	20240320	090231	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23250	350	2	1.53	3792950	165	0.72	22900	23300	22900	29750	16050	22900	22987.58	9.07	-17	23966	23432	23166	22632	22366	23300	22500	61	6850	500	16480	50	1	11569113	2690	7.91	0.62	12	0.00	2938.00	37690.00	32150	20230905	-27.68	22900	20240320	1.53	29700	-21.72	20240103	22900	1.53	20240320	32150	-27.68	20230905	22900	1.53	20240320	0.27	N	008490	500	60 억	1049307	N	N	94	N	N
66	20240319	160231	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	22900	-600	5	-2.55	529651600	22923	100.41	23700	23700	22900	30550	16450	23500	23107.18	9.14	-2912	24266	23882	23616	23232	22966	23750	23100	61	7050	500	16920	50	1	11569113	2649	7.79	0.61	12	0.20	2938.00	37690.00	32150	20230905	-28.77	22900	20240319	0.00	29700	-22.90	20240103	22900	0.00	20240319	32150	-28.77	20230905	22900	0.00	20240319	0.27	N	008490	500	60 억	1057462	N	N	94	N	N
67	20240319	150232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23000	-500	5	-2.13	462933050	20012	87.66	23700	23700	22900	30550	16450	23500	23132.77	9.14	-2910	24266	23882	23616	23232	22966	23750	23100	61	7050	500	16920	50	1	11569113	2661	7.83	0.61	12	0.17	2938.00	37690.00	32150	20230905	-28.46	22900	20240319	0.44	29700	-22.56	20240103	22900	0.44	20240319	32150	-28.46	20230905	22900	0.44	20240319	0.27	N	008490	500	60 억	1057462	N	N	27	N	N
68	20240319	140232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23150	-350	5	-1.49	369140100	15933	69.79	23700	23700	23000	30550	16450	23500	23168.27	9.14	-3248	24266	23882	23616	23232	22966	23750	23100	61	7050	500	16920	50	1	11569113	2678	7.88	0.61	12	0.14	2938.00	37690.00	32150	20230905	-27.99	23000	20240319	0.65	29700	-22.05	20240103	23000	0.65	20240319	32150	-27.99	20230905	23000	0.65	20240319	0.27	N	008490	500	60 억	1057462	N	N	27	N	N
69	20240319	130220	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23100	-400	5	-1.70	315142100	13611	59.62	23700	23700	23000	30550	16450	23500	23153.49	9.14	-3172	24266	23882	23616	23232	22966	23750	23100	61	7050	500	16920	50	1	11569113	2672	7.86	0.61	12	0.12	2938.00	37690.00	32150	20230905	-28.15	23000	20240319	0.43	29700	-22.22	20240103	23000	0.43	20240319	32150	-28.15	20230905	23000	0.43	20240319	0.27	N	008490	500	60 억	1057462	N	N	27	N	N
70	20240319	120232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23100	-400	5	-1.70	277901250	11996	52.55	23700	23700	23000	30550	16450	23500	23166.16	9.14	-3110	24266	23882	23616	23232	22966	23750	23100	61	7050	500	16920	50	1	11569113	2672	7.86	0.61	12	0.10	2938.00	37690.00	32150	20230905	-28.15	23000	20240319	0.43	29700	-22.22	20240103	23000	0.43	20240319	32150	-28.15	20230905	23000	0.43	20240319	0.27	N	008490	500	60 억	1057462	N	N	27	N	N
71	20240319	110232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23000	-500	5	-2.13	242407400	10457	45.81	23700	23700	23000	30550	16450	23500	23181.35	9.14	-3000	24266	23882	23616	23232	22966	23750	23100	61	7050	500	16920	50	1	11569113	2661	7.83	0.61	12	0.09	2938.00	37690.00	32150	20230905	-28.46	23000	20240319	0.00	29700	-22.56	20240103	23000	0.00	20240319	32150	-28.46	20230905	23000	0.00	20240319	0.27	N	008490	500	60 억	1057462	N	N	27	N	N
72	20240319	100232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23350	-150	5	-0.64	54457000	2323	10.18	23700	23700	23300	30550	16450	23500	23442.53	9.14	-1175	24266	23882	23616	23232	22966	23750	23100	61	7050	500	16920	50	1	11569113	2701	7.95	0.62	12	0.02	2938.00	37690.00	32150	20230905	-27.37	23300	20240319	0.21	29700	-21.38	20240103	23300	0.21	20240319	32150	-27.37	20230905	23300	0.21	20240319	0.27	N	008490	500	60 억	1057462	N	N	27	N	N
73	20240319	090233	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23700	200	2	0.85	189600	8	0.04	23700	23700	23700	30550	16450	23500	23700.00	9.14	-1	24266	23882	23616	23232	22966	23750	23100	61	7050	500	16920	50	1	11569113	2742	8.07	0.63	12	0.00	2938.00	37690.00	32150	20230905	-26.28	23350	20240318	1.50	29700	-20.20	20240103	23350	1.50	20240318	32150	-26.28	20230905	23350	1.50	20240318	0.27	N	008490	500	60 억	1057462	N	N	27	N	N
74	20240318	160230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23500	-400	5	-1.67	536080050	22814	135.97	23900	24000	23350	31050	16750	23900	23497.85	9.26	2096	24366	24132	23816	23582	23266	23975	23425	61	7150	500	17200	50	1	11569113	2719	8.00	0.62	12	0.20	2938.00	37690.00	32150	20230905	-26.91	23350	20240318	0.64	29700	-20.88	20240103	23350	0.64	20240318	32150	-26.91	20230905	23350	0.64	20240318	0.27	N	008490	500	60 억	1071056	N	N	27	N	N
75	20240318	150231	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23450	-450	5	-1.88	502067600	21364	127.33	23900	24000	23350	31050	16750	23900	23500.64	9.26	1774	24366	24132	23816	23582	23266	23975	23425	61	7150	500	17200	50	1	11569113	2713	7.98	0.62	12	0.18	2938.00	37690.00	32150	20230905	-27.06	23350	20240318	0.43	29700	-21.04	20240103	23350	0.43	20240318	32150	-27.06	20230905	23350	0.43	20240318	0.27	N	008490	500	60 억	1071056	N	N	3	N	N
76	20240318	140230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23450	-450	5	-1.88	395522100	16818	100.23	23900	24000	23350	31050	16750	23900	23517.78	9.26	217	24366	24132	23816	23582	23266	23975	23425	61	7150	500	17200	50	1	11569113	2713	7.98	0.62	12	0.15	2938.00	37690.00	32150	20230905	-27.06	23350	20240318	0.43	29700	-21.04	20240103	23350	0.43	20240318	32150	-27.06	20230905	23350	0.43	20240318	0.27	N	008490	500	60 억	1071056	N	N	3	N	N
77	20240318	130231	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23450	-450	5	-1.88	281539100	11949	71.21	23900	24000	23400	31050	16750	23900	23561.73	9.26	52	24366	24132	23816	23582	23266	23975	23425	61	7150	500	17200	50	1	11569113	2713	7.98	0.62	12	0.10	2938.00	37690.00	32150	20230905	-27.06	23400	20240318	0.21	29700	-21.04	20240103	23400	0.21	20240318	32150	-27.06	20230905	23400	0.21	20240318	0.27	N	008490	500	60 억	1071056	N	N	3	N	N
78	20240318	120228	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23500	-400	5	-1.67	185618700	7856	46.82	23900	24000	23450	31050	16750	23900	23627.63	9.26	-90	24366	24132	23816	23582	23266	23975	23425	61	7150	500	17200	50	1	11569113	2719	8.00	0.62	12	0.07	2938.00	37690.00	32150	20230905	-26.91	23450	20240318	0.21	29700	-20.88	20240103	23450	0.21	20240318	32150	-26.91	20230905	23450	0.21	20240318	0.27	N	008490	500	60 억	1071056	N	N	3	N	N
79	20240318	110232	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23600	-300	5	-1.26	91321700	3848	22.93	23900	24000	23550	31050	16750	23900	23732.25	9.26	-335	24366	24132	23816	23582	23266	23975	23425	61	7150	500	17200	50	1	11569113	2730	8.03	0.63	12	0.03	2938.00	37690.00	32150	20230905	-26.59	23500	20240311	0.43	29700	-20.54	20240103	23500	0.43	20240311	32150	-26.59	20230905	23500	0.43	20240311	0.27	N	008490	500	60 억	1071056	N	N	3	N	N
80	20240318	100231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24000	100	2	0.42	21939900	919	5.48	23900	24000	23750	31050	16750	23900	23873.67	9.26	99	24366	24132	23816	23582	23266	23975	23425	61	7150	500	17200	50	1	11569113	2777	8.17	0.64	12	0.01	2938.00	37690.00	32150	20230905	-25.35	23500	20240311	2.13	29700	-19.19	20240103	23500	2.13	20240311	32150	-25.35	20230905	23500	2.13	20240311	0.27	N	008490	500	60 억	1071056	N	N	3	N	N
81	20240318	090230	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23900	0	3	0.00	1529600	64	0.38	23900	23900	23900	31050	16750	23900	23900.00	9.26	1	24366	24132	23816	23582	23266	23975	23425	61	7150	500	17200	50	1	11569113	2765	8.13	0.63	12	0.00	2938.00	37690.00	32150	20230905	-25.66	23500	20240311	1.70	29700	-19.53	20240103	23500	1.70	20240311	32150	-25.66	20230905	23500	1.70	20240311	0.27	N	008490	500	60 억	1071056	N	N	3	N	N
82	20240315	160230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23900	0	3	0.00	396306900	16750	256.47	24000	24050	23500	31050	16750	23900	23660.07	9.29	1357	24166	24032	23866	23732	23566	24100	23800	61	7150	500	17200	50	1	11569113	2765	8.13	0.63	12	0.14	2938.00	37690.00	32200	20230310	-25.78	23500	20240315	1.70	29700	-19.53	20240103	23500	1.70	20240315	32150	-25.66	20230905	23500	1.70	20240315	0.26	N	008490	500	60 억	1074743	N	N	3	N	N
83	20240315	150216	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23750	-150	5	-0.63	380390650	16080	246.21	24000	24050	23500	31050	16750	23900	23656.13	9.29	1161	24166	24032	23866	23732	23566	24100	23800	61	7150	500	17200	50	1	11569113	2748	8.08	0.63	12	0.14	2938.00	37690.00	32200	20230310	-26.24	23500	20240315	1.06	29700	-20.03	20240103	23500	1.06	20240315	32150	-26.13	20230905	23500	1.06	20240315	0.26	N	008490	500	60 억	1074743	N	N	9	N	N
84	20240315	140219	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23750	-150	5	-0.63	349583450	14778	226.27	24000	24050	23500	31050	16750	23900	23655.67	9.29	944	24166	24032	23866	23732	23566	24100	23800	61	7150	500	17200	50	1	11569113	2748	8.08	0.63	12	0.13	2938.00	37690.00	32200	20230310	-26.24	23500	20240315	1.06	29700	-20.03	20240103	23500	1.06	20240315	32150	-26.13	20230905	23500	1.06	20240315	0.26	N	008490	500	60 억	1074743	N	N	9	N	N
85	20240315	130229	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23650	-250	5	-1.05	300901400	12722	194.79	24000	24050	23500	31050	16750	23900	23652.05	9.29	554	24166	24032	23866	23732	23566	24100	23800	61	7150	500	17200	50	1	11569113	2736	8.05	0.63	12	0.11	2938.00	37690.00	32200	20230310	-26.55	23500	20240315	0.64	29700	-20.37	20240103	23500	0.64	20240315	32150	-26.44	20230905	23500	0.64	20240315	0.26	N	008490	500	60 억	1074743	N	N	9	N	N
86	20240315	120230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23600	-300	5	-1.26	251816850	10644	162.98	24000	24050	23500	31050	16750	23900	23658.10	9.29	49	24166	24032	23866	23732	23566	24100	23800	61	7150	500	17200	50	1	11569113	2730	8.03	0.63	12	0.09	2938.00	37690.00	32200	20230310	-26.71	23500	20240315	0.43	29700	-20.54	20240103	23500	0.43	20240315	32150	-26.59	20230905	23500	0.43	20240315	0.26	N	008490	500	60 억	1074743	N	N	9	N	N
87	20240315	110229	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23600	-300	5	-1.26	176442000	7442	113.95	24000	24050	23500	31050	16750	23900	23708.95	9.29	-82	24166	24032	23866	23732	23566	24100	23800	61	7150	500	17200	50	1	11569113	2730	8.03	0.63	12	0.06	2938.00	37690.00	32200	20230310	-26.71	23500	20240315	0.43	29700	-20.54	20240103	23500	0.43	20240315	32150	-26.59	20230905	23500	0.43	20240315	0.26	N	008490	500	60 억	1074743	N	N	9	N	N
88	20240315	100230	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23700	-200	5	-0.84	78064850	3267	50.02	24000	24050	23650	31050	16750	23900	23894.96	9.29	-555	24166	24032	23866	23732	23566	24100	23800	61	7150	500	17200	50	1	11569113	2742	8.07	0.63	12	0.03	2938.00	37690.00	32200	20230310	-26.40	23500	20240311	0.85	29700	-20.20	20240103	23500	0.85	20240311	32150	-26.28	20230905	23500	0.85	20240311	0.26	N	008490	500	60 억	1074743	N	N	9	N	N
89	20240315	090229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23900	0	3	0.00	13483600	562	8.61	24000	24050	23900	31050	16750	23900	23992.17	9.29	-532	24166	24032	23866	23732	23566	24100	23800	61	7150	500	17200	50	1	11569113	2765	8.13	0.63	12	0.00	2938.00	37690.00	32200	20230310	-25.78	23500	20240311	1.70	29700	-19.53	20240103	23500	1.70	20240311	32150	-25.66	20230905	23500	1.70	20240311	0.26	N	008490	500	60 억	1074743	N	N	9	N	N
90	20240314	160227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23900	250	2	1.06	155576250	6514	34.56	23700	24000	23700	30700	16600	23650	23883.36	9.28	724	24616	24132	23816	23332	23016	23975	23175	61	7050	500	17020	50	1	11569113	2765	8.13	0.63	12	0.06	2938.00	37690.00	32650	20230309	-26.80	23500	20240311	1.70	29700	-19.53	20240103	23500	1.70	20240311	32150	-25.66	20230905	23500	1.70	20240311	0.25	N	008490	500	60 억	1074069	N	N	9	N	N
91	20240314	150228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23950	300	2	1.27	125718450	5267	27.94	23700	24000	23700	30700	16600	23650	23869.08	9.28	493	24616	24132	23816	23332	23016	23975	23175	61	7050	500	17020	50	1	11569113	2771	8.15	0.64	12	0.05	2938.00	37690.00	32650	20230309	-26.65	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1074069	N	N	9	N	N
92	20240314	140227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24000	350	2	1.48	108440250	4546	24.12	23700	24000	23700	30700	16600	23650	23853.99	9.28	396	24616	24132	23816	23332	23016	23975	23175	61	7050	500	17020	50	1	11569113	2777	8.17	0.64	12	0.04	2938.00	37690.00	32650	20230309	-26.49	23500	20240311	2.13	29700	-19.19	20240103	23500	2.13	20240311	32150	-25.35	20230905	23500	2.13	20240311	0.25	N	008490	500	60 억	1074069	N	N	9	N	N
93	20240314	130227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23950	300	2	1.27	96590750	4051	21.49	23700	24000	23700	30700	16600	23650	23843.68	9.28	325	24616	24132	23816	23332	23016	23975	23175	61	7050	500	17020	50	1	11569113	2771	8.15	0.64	12	0.04	2938.00	37690.00	32650	20230309	-26.65	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1074069	N	N	9	N	N
94	20240314	120227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23900	250	2	1.06	70572750	2964	15.72	23700	23900	23700	30700	16600	23650	23809.97	9.28	116	24616	24132	23816	23332	23016	23975	23175	61	7050	500	17020	50	1	11569113	2765	8.13	0.63	12	0.03	2938.00	37690.00	32650	20230309	-26.80	23500	20240311	1.70	29700	-19.53	20240103	23500	1.70	20240311	32150	-25.66	20230905	23500	1.70	20240311	0.25	N	008490	500	60 억	1074069	N	N	9	N	N
95	20240314	110228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23850	200	2	0.85	40783600	1715	9.10	23700	23900	23700	30700	16600	23650	23780.52	9.28	-59	24616	24132	23816	23332	23016	23975	23175	61	7050	500	17020	50	1	11569113	2759	8.12	0.63	12	0.01	2938.00	37690.00	32650	20230309	-26.95	23500	20240311	1.49	29700	-19.70	20240103	23500	1.49	20240311	32150	-25.82	20230905	23500	1.49	20240311	0.25	N	008490	500	60 억	1074069	N	N	9	N	N
96	20240314	100229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23800	150	2	0.63	30939750	1302	6.91	23700	23900	23700	30700	16600	23650	23763.25	9.28	-72	24616	24132	23816	23332	23016	23975	23175	61	7050	500	17020	50	1	11569113	2753	8.10	0.63	12	0.01	2938.00	37690.00	32650	20230309	-27.11	23500	20240311	1.28	29700	-19.87	20240103	23500	1.28	20240311	32150	-25.97	20230905	23500	1.28	20240311	0.25	N	008490	500	60 억	1074069	N	N	9	N	N
97	20240314	090227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23700	50	2	0.21	900600	38	0.20	23700	23700	23700	30700	16600	23650	23700.00	9.28	-3	24616	24132	23816	23332	23016	23975	23175	61	7050	500	17020	50	1	11569113	2742	8.07	0.63	12	0.00	2938.00	37690.00	32650	20230309	-27.41	23500	20240311	0.85	29700	-20.20	20240103	23500	0.85	20240311	32150	-26.28	20230905	23500	0.85	20240311	0.25	N	008490	500	60 억	1074069	N	N	9	N	N
98	20240313	160227	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23650	-300	5	-1.25	441567350	18691	166.05	24300	24300	23500	31100	16800	23950	23624.59	9.34	-1252	24650	24300	24050	23700	23450	24475	23875	61	7150	500	17240	50	1	11569113	2736	8.05	0.63	12	0.16	2938.00	37690.00	32650	20230309	-27.57	23500	20240313	0.64	29700	-20.37	20240103	23500	0.64	20240313	32150	-26.44	20230905	23500	0.64	20240313	0.25	N	008490	500	60 억	1081032	N	N	9	N	N
99	20240313	150226	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23550	-400	5	-1.67	412160700	17444	154.98	24300	24300	23500	31100	16800	23950	23627.65	9.34	-1552	24650	24300	24050	23700	23450	24475	23875	61	7150	500	17240	50	1	11569113	2725	8.02	0.62	12	0.15	2938.00	37690.00	32650	20230309	-27.87	23500	20240313	0.21	29700	-20.71	20240103	23500	0.21	20240313	32150	-26.75	20230905	23500	0.21	20240313	0.25	N	008490	500	60 억	1081032	N	N	3	N	N
100	20240313	140227	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23550	-400	5	-1.67	362555150	15335	136.24	24300	24300	23500	31100	16800	23950	23642.33	9.34	-1626	24650	24300	24050	23700	23450	24475	23875	61	7150	500	17240	50	1	11569113	2725	8.02	0.62	12	0.13	2938.00	37690.00	32650	20230309	-27.87	23500	20240313	0.21	29700	-20.71	20240103	23500	0.21	20240313	32150	-26.75	20230905	23500	0.21	20240313	0.25	N	008490	500	60 억	1081032	N	N	3	N	N
101	20240313	130229	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23600	-350	5	-1.46	288652500	12197	108.36	24300	24300	23500	31100	16800	23950	23665.86	9.34	-1221	24650	24300	24050	23700	23450	24475	23875	61	7150	500	17240	50	1	11569113	2730	8.03	0.63	12	0.11	2938.00	37690.00	32650	20230309	-27.72	23500	20240313	0.43	29700	-20.54	20240103	23500	0.43	20240313	32150	-26.59	20230905	23500	0.43	20240313	0.25	N	008490	500	60 억	1081032	N	N	3	N	N
102	20240313	120226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23600	-350	5	-1.46	195255200	8239	73.20	24300	24300	23550	31100	16800	23950	23698.90	9.34	-909	24650	24300	24050	23700	23450	24475	23875	61	7150	500	17240	50	1	11569113	2730	8.03	0.63	12	0.07	2938.00	37690.00	32650	20230309	-27.72	23500	20240311	0.43	29700	-20.54	20240103	23500	0.43	20240311	32150	-26.59	20230905	23500	0.43	20240311	0.25	N	008490	500	60 억	1081032	N	N	3	N	N
103	20240313	110226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23600	-350	5	-1.46	127860250	5380	47.80	24300	24300	23550	31100	16800	23950	23765.85	9.34	-646	24650	24300	24050	23700	23450	24475	23875	61	7150	500	17240	50	1	11569113	2730	8.03	0.63	12	0.05	2938.00	37690.00	32650	20230309	-27.72	23500	20240311	0.43	29700	-20.54	20240103	23500	0.43	20240311	32150	-26.59	20230905	23500	0.43	20240311	0.25	N	008490	500	60 억	1081032	N	N	3	N	N
104	20240313	100227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23900	-50	5	-0.21	41728500	1743	15.49	24300	24300	23750	31100	16800	23950	23940.62	9.34	-284	24650	24300	24050	23700	23450	24475	23875	61	7150	500	17240	50	1	11569113	2765	8.13	0.63	12	0.02	2938.00	37690.00	32650	20230309	-26.80	23500	20240311	1.70	29700	-19.53	20240103	23500	1.70	20240311	32150	-25.66	20230905	23500	1.70	20240311	0.25	N	008490	500	60 억	1081032	N	N	3	N	N
105	20240313	090226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24050	100	2	0.42	1819900	75	0.67	24300	24300	24050	31100	16800	23950	24265.33	9.34	-6	24650	24300	24050	23700	23450	24475	23875	61	7150	500	17240	50	1	11569113	2782	8.19	0.64	12	0.00	2938.00	37690.00	32650	20230309	-26.34	23500	20240311	2.34	29700	-19.02	20240103	23500	2.34	20240311	32150	-25.19	20230905	23500	2.34	20240311	0.25	N	008490	500	60 억	1081032	N	N	3	N	N
106	20240312	160224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23950	0	3	0.00	267489900	11152	44.64	23900	24400	23800	31100	16800	23950	23985.82	9.33	1339	25516	24732	24116	23332	22716	24425	23025	61	7150	500	17240	50	1	11569113	2771	8.15	0.64	12	0.10	2938.00	37690.00	32750	20230307	-26.87	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1079680	N	N	3	N	N
107	20240312	150224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23950	0	3	0.00	230639200	9611	38.47	23900	24400	23800	31100	16800	23950	23997.42	9.33	854	25516	24732	24116	23332	22716	24425	23025	61	7150	500	17240	50	1	11569113	2771	8.15	0.64	12	0.08	2938.00	37690.00	32750	20230307	-26.87	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1079680	N	N	10	N	N
108	20240312	140222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23950	0	3	0.00	178645600	7437	29.77	23900	24400	23800	31100	16800	23950	24021.19	9.33	363	25516	24732	24116	23332	22716	24425	23025	61	7150	500	17240	50	1	11569113	2771	8.15	0.64	12	0.06	2938.00	37690.00	32750	20230307	-26.87	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1079680	N	N	10	N	N
109	20240312	130220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23950	0	3	0.00	134156100	5575	22.32	23900	24400	23900	31100	16800	23950	24063.87	9.33	145	25516	24732	24116	23332	22716	24425	23025	61	7150	500	17240	50	1	11569113	2771	8.15	0.64	12	0.05	2938.00	37690.00	32750	20230307	-26.87	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1079680	N	N	10	N	N
110	20240312	120224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23950	0	3	0.00	91502500	3794	15.19	23900	24400	23900	31100	16800	23950	24117.69	9.33	-494	25516	24732	24116	23332	22716	24425	23025	61	7150	500	17240	50	1	11569113	2771	8.15	0.64	12	0.03	2938.00	37690.00	32750	20230307	-26.87	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1079680	N	N	10	N	N
111	20240312	110224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24300	350	2	1.46	49038450	2029	8.12	23900	24400	23900	31100	16800	23950	24168.78	9.33	-458	25516	24732	24116	23332	22716	24425	23025	61	7150	500	17240	50	1	11569113	2811	8.27	0.64	12	0.02	2938.00	37690.00	32750	20230307	-25.80	23500	20240311	3.40	29700	-18.18	20240103	23500	3.40	20240311	32150	-24.42	20230905	23500	3.40	20240311	0.25	N	008490	500	60 억	1079680	N	N	10	N	N
112	20240312	100223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24200	250	2	1.04	30857850	1280	5.12	23900	24300	23900	31100	16800	23950	24107.70	9.33	-354	25516	24732	24116	23332	22716	24425	23025	61	7150	500	17240	50	1	11569113	2800	8.24	0.64	12	0.01	2938.00	37690.00	32750	20230307	-26.11	23500	20240311	2.98	29700	-18.52	20240103	23500	2.98	20240311	32150	-24.73	20230905	23500	2.98	20240311	0.25	N	008490	500	60 억	1079680	N	N	10	N	N
113	20240312	090224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	23950	0	3	0.00	3203200	134	0.54	23900	23950	23900	31100	16800	23950	23904.48	9.33	-19	25516	24732	24116	23332	22716	24425	23025	61	7150	500	17240	50	1	11569113	2771	8.15	0.64	12	0.00	2938.00	37690.00	32750	20230307	-26.87	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1079680	N	N	10	N	N
114	20240311	160223	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23950	-600	5	-2.44	596867800	24979	271.22	24900	24900	23500	31900	17200	24550	23894.76	9.32	1330	25583	25066	24683	24166	23783	25325	24425	61	7350	500	17670	50	1	11569113	2771	8.15	0.64	12	0.22	2938.00	37690.00	32750	20230306	-26.87	23500	20240311	1.91	29700	-19.36	20240103	23500	1.91	20240311	32150	-25.51	20230905	23500	1.91	20240311	0.25	N	008490	500	60 억	1078423	N	N	10	N	N
115	20240311	150225	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23900	-650	5	-2.65	576399300	24123	261.92	24900	24900	23500	31900	17200	24550	23894.18	9.32	1293	25583	25066	24683	24166	23783	25325	24425	61	7350	500	17670	50	1	11569113	2765	8.13	0.63	12	0.21	2938.00	37690.00	32750	20230306	-27.02	23500	20240311	1.70	29700	-19.53	20240103	23500	1.70	20240311	32150	-25.66	20230905	23500	1.70	20240311	0.25	N	008490	500	60 억	1078423	N	N	11	N	N
116	20240311	140222	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23900	-650	5	-2.65	561026250	23479	254.93	24900	24900	23500	31900	17200	24550	23894.81	9.32	1306	25583	25066	24683	24166	23783	25325	24425	61	7350	500	17670	50	1	11569113	2765	8.13	0.63	12	0.20	2938.00	37690.00	32750	20230306	-27.02	23500	20240311	1.70	29700	-19.53	20240103	23500	1.70	20240311	32150	-25.66	20230905	23500	1.70	20240311	0.25	N	008490	500	60 억	1078423	N	N	11	N	N
117	20240311	130223	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	23700	-850	5	-3.46	501561100	20976	227.75	24900	24900	23500	31900	17200	24550	23911.19	9.32	1283	25583	25066	24683	24166	23783	25325	24425	61	7350	500	17670	50	1	11569113	2742	8.07	0.63	12	0.18	2938.00	37690.00	32750	20230306	-27.63	23500	20240311	0.85	29700	-20.20	20240103	23500	0.85	20240311	32150	-26.28	20230905	23500	0.85	20240311	0.25	N	008490	500	60 억	1078423	N	N	11	N	N
118	20240311	120225	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24050	-500	5	-2.04	330784600	13806	149.90	24900	24900	23500	31900	17200	24550	23959.48	9.32	2045	25583	25066	24683	24166	23783	25325	24425	61	7350	500	17670	50	1	11569113	2782	8.19	0.64	12	0.12	2938.00	37690.00	32750	20230306	-26.56	23500	20240311	2.34	29700	-19.02	20240103	23500	2.34	20240311	32150	-25.19	20230905	23500	2.34	20240311	0.25	N	008490	500	60 억	1078423	N	N	11	N	N
119	20240311	110223	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24050	-500	5	-2.04	273067450	11400	123.78	24900	24900	23500	31900	17200	24550	23953.29	9.32	2325	25583	25066	24683	24166	23783	25325	24425	61	7350	500	17670	50	1	11569113	2782	8.19	0.64	12	0.10	2938.00	37690.00	32750	20230306	-26.56	23500	20240311	2.34	29700	-19.02	20240103	23500	2.34	20240311	32150	-25.19	20230905	23500	2.34	20240311	0.25	N	008490	500	60 억	1078423	N	N	11	N	N
120	20240311	100222	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24100	-450	5	-1.83	207520100	8671	94.15	24900	24900	23500	31900	17200	24550	23932.66	9.32	2323	25583	25066	24683	24166	23783	25325	24425	61	7350	500	17670	50	1	11569113	2788	8.20	0.64	12	0.07	2938.00	37690.00	32750	20230306	-26.41	23500	20240311	2.55	29700	-18.86	20240103	23500	2.55	20240311	32150	-25.04	20230905	23500	2.55	20240311	0.25	N	008490	500	60 억	1078423	N	N	11	N	N
121	20240311	090221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24600	50	2	0.20	3543550	144	1.56	24900	24900	24400	31900	17200	24550	24607.99	9.32	-97	25583	25066	24683	24166	23783	25325	24425	61	7350	500	17670	50	1	11569113	2846	8.37	0.65	12	0.00	2938.00	37690.00	32750	20230306	-24.89	24300	20240308	1.23	29700	-17.17	20240103	24300	1.23	20240308	32150	-23.48	20230905	24300	1.23	20240308	0.25	N	008490	500	60 억	1078423	N	N	11	N	N
122	20240308	160222	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24550	50	2	0.20	226595850	9200	79.67	24500	25200	24300	31850	17150	24500	24630.14	9.32	-430	25866	25182	24816	24132	23766	25000	23950	61	7350	500	17640	50	1	11569113	2840	8.36	0.65	12	0.08	2938.00	37690.00	32750	20230306	-25.04	24300	20240308	1.03	29700	-17.34	20240103	24300	1.03	20240308	32650	-24.81	20230309	24300	1.03	20240308	0.25	N	008490	500	60 억	1078724	N	N	11	N	N
123	20240308	150222	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24700	200	2	0.82	166111500	6736	58.34	24500	25200	24300	31850	17150	24500	24660.26	9.32	-530	25866	25182	24816	24132	23766	25000	23950	61	7350	500	17640	50	1	11569113	2858	8.41	0.66	12	0.06	2938.00	37690.00	32750	20230306	-24.58	24300	20240308	1.65	29700	-16.84	20240103	24300	1.65	20240308	32650	-24.35	20230309	24300	1.65	20240308	0.25	N	008490	500	60 억	1078724	N	N	9	N	N
124	20240308	140222	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24650	150	2	0.61	146572300	5944	51.48	24500	25200	24300	31850	17150	24500	24658.87	9.32	-522	25866	25182	24816	24132	23766	25000	23950	61	7350	500	17640	50	1	11569113	2852	8.39	0.65	12	0.05	2938.00	37690.00	32750	20230306	-24.73	24300	20240308	1.44	29700	-17.00	20240103	24300	1.44	20240308	32650	-24.50	20230309	24300	1.44	20240308	0.25	N	008490	500	60 억	1078724	N	N	9	N	N
125	20240308	130221	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24650	150	2	0.61	133875050	5428	47.01	24500	25200	24300	31850	17150	24500	24663.79	9.32	-483	25866	25182	24816	24132	23766	25000	23950	61	7350	500	17640	50	1	11569113	2852	8.39	0.65	12	0.05	2938.00	37690.00	32750	20230306	-24.73	24300	20240308	1.44	29700	-17.00	20240103	24300	1.44	20240308	32650	-24.50	20230309	24300	1.44	20240308	0.25	N	008490	500	60 억	1078724	N	N	9	N	N
126	20240308	120222	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24650	150	2	0.61	115226350	4671	40.45	24500	25200	24300	31850	17150	24500	24668.45	9.32	-431	25866	25182	24816	24132	23766	25000	23950	61	7350	500	17640	50	1	11569113	2852	8.39	0.65	12	0.04	2938.00	37690.00	32750	20230306	-24.73	24300	20240308	1.44	29700	-17.00	20240103	24300	1.44	20240308	32650	-24.50	20230309	24300	1.44	20240308	0.25	N	008490	500	60 억	1078724	N	N	9	N	N
127	20240308	110221	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24700	200	2	0.82	102664350	4161	36.04	24500	25200	24300	31850	17150	24500	24673.00	9.32	-433	25866	25182	24816	24132	23766	25000	23950	61	7350	500	17640	50	1	11569113	2858	8.41	0.66	12	0.04	2938.00	37690.00	32750	20230306	-24.58	24300	20240308	1.65	29700	-16.84	20240103	24300	1.65	20240308	32650	-24.35	20230309	24300	1.65	20240308	0.25	N	008490	500	60 억	1078724	N	N	9	N	N
128	20240308	100221	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24750	250	2	1.02	69627350	2823	24.45	24500	25200	24300	31850	17150	24500	24664.31	9.32	-360	25866	25182	24816	24132	23766	25000	23950	61	7350	500	17640	50	1	11569113	2863	8.42	0.66	12	0.02	2938.00	37690.00	32750	20230306	-24.43	24300	20240308	1.85	29700	-16.67	20240103	24300	1.85	20240308	32650	-24.20	20230309	24300	1.85	20240308	0.25	N	008490	500	60 억	1078724	N	N	9	N	N
129	20240308	090221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24650	150	2	0.61	5179750	211	1.83	24500	24950	24500	31850	17150	24500	24548.58	9.32	-42	25866	25182	24816	24132	23766	25000	23950	61	7350	500	17640	50	1	11569113	2852	8.39	0.65	12	0.00	2938.00	37690.00	32750	20230306	-24.73	24450	20240307	0.82	29700	-17.00	20240103	24450	0.82	20240307	32650	-24.50	20230309	24450	0.82	20240307	0.25	N	008490	500	60 억	1078724	N	N	9	N	N
130	20240307	160221	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24500	-400	5	-1.61	286282300	11546	86.30	25500	25500	24450	32350	17450	24900	24795.06	9.32	1030	25933	25416	25133	24616	24333	25275	24475	61	7450	500	17920	50	1	11569113	2834	8.34	0.65	12	0.10	2938.00	37690.00	32750	20230306	-25.19	24450	20240307	0.20	29700	-17.51	20240103	24450	0.20	20240307	32750	-25.19	20230307	24450	0.20	20240307	0.25	N	008490	500	60 억	1078049	N	N	9	N	N
131	20240307	150214	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24600	-300	5	-1.20	231244750	9301	69.52	25500	25500	24550	32350	17450	24900	24862.35	9.32	104	25933	25416	25133	24616	24333	25275	24475	61	7450	500	17920	50	1	11569113	2846	8.37	0.65	12	0.08	2938.00	37690.00	32750	20230306	-24.89	24550	20240307	0.20	29700	-17.17	20240103	24550	0.20	20240307	32750	-24.89	20230307	24550	0.20	20240307	0.25	N	008490	500	60 억	1078049	N	N	31	N	N
132	20240307	140219	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24850	-50	5	-0.20	112595550	4493	33.58	25500	25500	24800	32350	17450	24900	25060.22	9.32	240	25933	25416	25133	24616	24333	25275	24475	61	7450	500	17920	50	1	11569113	2875	8.46	0.66	12	0.04	2938.00	37690.00	32750	20230306	-24.12	24800	20240307	0.20	29700	-16.33	20240103	24800	0.20	20240307	32750	-24.12	20230307	24800	0.20	20240307	0.25	N	008490	500	60 억	1078049	N	N	31	N	N
133	20240307	130218	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24850	-50	5	-0.20	83749450	3332	24.90	25500	25500	24850	32350	17450	24900	25134.89	9.32	238	25933	25416	25133	24616	24333	25275	24475	61	7450	500	17920	50	1	11569113	2875	8.46	0.66	12	0.03	2938.00	37690.00	32750	20230306	-24.12	24850	20240307	0.00	29700	-16.33	20240103	24850	0.00	20240307	32750	-24.12	20230307	24850	0.00	20240307	0.25	N	008490	500	60 억	1078049	N	N	31	N	N
134	20240307	120219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24950	50	2	0.20	73872500	2936	21.94	25500	25500	24900	32350	17450	24900	25160.93	9.32	249	25933	25416	25133	24616	24333	25275	24475	61	7450	500	17920	50	1	11569113	2886	8.49	0.66	12	0.03	2938.00	37690.00	32750	20230306	-23.82	24850	20240306	0.40	29700	-15.99	20240103	24850	0.40	20240306	32750	-23.82	20230307	24850	0.40	20240306	0.25	N	008490	500	60 억	1078049	N	N	31	N	N
135	20240307	110221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	24950	50	2	0.20	62752450	2490	18.61	25500	25500	24900	32350	17450	24900	25201.79	9.32	258	25933	25416	25133	24616	24333	25275	24475	61	7450	500	17920	50	1	11569113	2886	8.49	0.66	12	0.02	2938.00	37690.00	32750	20230306	-23.82	24850	20240306	0.40	29700	-15.99	20240103	24850	0.40	20240306	32750	-23.82	20230307	24850	0.40	20240306	0.25	N	008490	500	60 억	1078049	N	N	31	N	N
136	20240307	100223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	25300	400	2	1.61	39737350	1573	11.76	25500	25500	25100	32350	17450	24900	25262.14	9.32	270	25933	25416	25133	24616	24333	25275	24475	61	7450	500	17920	50	1	11569113	2927	8.61	0.67	12	0.01	2938.00	37690.00	32750	20230306	-22.75	24850	20240306	1.81	29700	-14.81	20240103	24850	1.81	20240306	32750	-22.75	20230307	24850	1.81	20240306	0.25	N	008490	500	60 억	1078049	N	N	31	N	N
137	20240307	090218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	25300	400	2	1.61	9459400	371	2.77	25500	25500	25300	32350	17450	24900	25497.04	9.32	-3	25933	25416	25133	24616	24333	25275	24475	61	7450	500	17920	50	1	11569113	2927	8.61	0.67	12	0.00	2938.00	37690.00	32750	20230306	-22.75	24850	20240306	1.81	29700	-14.81	20240103	24850	1.81	20240306	32750	-22.75	20230307	24850	1.81	20240306	0.25	N	008490	500	60 억	1078049	N	N	31	N	N
138	20240306	160218	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24900	-450	5	-1.78	335586200	13374	104.87	25650	25650	24850	32950	17750	25350	25092.65	9.32	-375	25850	25600	25400	25150	24950	25500	25050	61	7600	500	18250	50	1	11569113	2881	8.48	0.66	12	0.12	2938.00	37690.00	32750	20230306	-23.97	24850	20240306	0.20	29700	-16.16	20240103	24850	0.20	20240306	32750	-23.97	20230306	24850	0.20	20240306	0.26	N	008490	500	60 억	1078677	N	N	31	N	N
139	20240306	150219	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24900	-450	5	-1.78	302790250	12056	94.53	25650	25650	24900	32950	17750	25350	25115.32	9.32	-347	25850	25600	25400	25150	24950	25500	25050	61	7600	500	18250	50	1	11569113	2881	8.48	0.66	12	0.10	2938.00	37690.00	32750	20230306	-23.97	24900	20240306	0.00	29700	-16.16	20240103	24900	0.00	20240306	32750	-23.97	20230306	24900	0.00	20240306	0.26	N	008490	500	60 억	1078677	N	N	6	N	N
140	20240306	140218	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	24950	-400	5	-1.58	234959700	9336	73.21	25650	25650	24950	32950	17750	25350	25167.06	9.32	-460	25850	25600	25400	25150	24950	25500	25050	61	7600	500	18250	50	1	11569113	2886	8.49	0.66	12	0.08	2938.00	37690.00	32750	20230306	-23.82	24950	20240306	0.00	29700	-15.99	20240103	24950	0.00	20240306	32750	-23.82	20230306	24950	0.00	20240306	0.26	N	008490	500	60 억	1078677	N	N	6	N	N
141	20240306	130220	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25000	-350	5	-1.38	206451200	8195	64.26	25650	25650	24950	32950	17750	25350	25192.34	9.32	-369	25850	25600	25400	25150	24950	25500	25050	61	7600	500	18250	50	1	11569113	2892	8.51	0.66	12	0.07	2938.00	37690.00	32750	20230306	-23.66	24950	20240306	0.20	29700	-15.82	20240103	24950	0.20	20240306	32750	-23.66	20230306	24950	0.20	20240306	0.26	N	008490	500	60 억	1078677	N	N	6	N	N
142	20240306	120220	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25050	-300	5	-1.18	174063000	6899	54.10	25650	25650	25000	32950	17750	25350	25230.18	9.32	-351	25850	25600	25400	25150	24950	25500	25050	61	7600	500	18250	50	1	11569113	2898	8.53	0.66	12	0.06	2938.00	37690.00	32750	20230306	-23.51	25000	20240306	0.20	29700	-15.66	20240103	25000	0.20	20240306	32750	-23.51	20230306	25000	0.20	20240306	0.26	N	008490	500	60 억	1078677	N	N	6	N	N
143	20240306	110220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	25300	-50	5	-0.20	58675800	2305	18.07	25650	25650	25300	32950	17750	25350	25455.88	9.32	-293	25850	25600	25400	25150	24950	25500	25050	61	7600	500	18250	50	1	11569113	2927	8.61	0.67	12	0.02	2938.00	37690.00	32750	20230306	-22.75	25200	20240305	0.40	29700	-14.81	20240103	25200	0.40	20240305	32750	-22.75	20230306	25200	0.40	20240305	0.26	N	008490	500	60 억	1078677	N	N	6	N	N
144	20240306	100217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	25550	200	2	0.79	27460900	1079	8.46	25650	25650	25300	32950	17750	25350	25450.32	9.32	-192	25850	25600	25400	25150	24950	25500	25050	61	7600	500	18250	50	1	11569113	2956	8.70	0.68	12	0.01	2938.00	37690.00	32750	20230306	-21.98	25200	20240305	1.39	29700	-13.97	20240103	25200	1.39	20240305	32750	-21.98	20230306	25200	1.39	20240305	0.26	N	008490	500	60 억	1078677	N	N	6	N	N
145	20240306	090219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	25650	300	2	1.18	1846050	72	0.56	25650	25650	25400	32950	17750	25350	25639.58	9.32	-12	25850	25600	25400	25150	24950	25500	25050	61	7600	500	18250	50	1	11569113	2967	8.73	0.68	12	0.00	2938.00	37690.00	32750	20230306	-21.68	25200	20240305	1.79	29700	-13.64	20240103	25200	1.79	20240305	32750	-21.68	20230306	25200	1.79	20240305	0.26	N	008490	500	60 억	1078677	N	N	6	N	N
146	20240305	160217	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25350	-300	5	-1.17	321799500	12731	103.12	25650	25650	25200	33300	18000	25650	25276.84	9.32	437	26283	25966	25683	25366	25083	25825	25225	61	7650	500	18460	50	1	11569113	2933	8.63	0.67	12	0.11	2938.00	37690.00	32750	20230306	-22.60	25200	20240305	0.60	29700	-14.65	20240103	25200	0.60	20240305	32750	-22.60	20230306	25200	0.60	20240305	0.25	N	008490	500	60 억	1078641	N	N	6	N	N
147	20240305	150218	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25200	-450	5	-1.75	304963350	12064	97.72	25650	25650	25200	33300	18000	25650	25278.79	9.32	365	26283	25966	25683	25366	25083	25825	25225	61	7650	500	18460	50	1	11569113	2915	8.58	0.67	12	0.10	2938.00	37690.00	32750	20230306	-23.05	25200	20240305	0.00	29700	-15.15	20240103	25200	0.00	20240305	32750	-23.05	20230306	25200	0.00	20240305	0.25	N	008490	500	60 억	1078641	N	N	11	N	N
148	20240305	140215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25250	-400	5	-1.56	282923450	11191	90.64	25650	25650	25200	33300	18000	25650	25281.34	9.32	96	26283	25966	25683	25366	25083	25825	25225	61	7650	500	18460	50	1	11569113	2921	8.59	0.67	12	0.10	2938.00	37690.00	32750	20230306	-22.90	25200	20240305	0.20	29700	-14.98	20240103	25200	0.20	20240305	32750	-22.90	20230306	25200	0.20	20240305	0.25	N	008490	500	60 억	1078641	N	N	11	N	N
149	20240305	130217	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25250	-400	5	-1.56	246770500	9758	79.04	25650	25650	25200	33300	18000	25650	25289.04	9.32	45	26283	25966	25683	25366	25083	25825	25225	61	7650	500	18460	50	1	11569113	2921	8.59	0.67	12	0.08	2938.00	37690.00	32750	20230306	-22.90	25200	20240305	0.20	29700	-14.98	20240103	25200	0.20	20240305	32750	-22.90	20230306	25200	0.20	20240305	0.25	N	008490	500	60 억	1078641	N	N	11	N	N
150	20240305	120218	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25300	-350	5	-1.36	219111650	8663	70.17	25650	25650	25200	33300	18000	25650	25292.81	9.32	47	26283	25966	25683	25366	25083	25825	25225	61	7650	500	18460	50	1	11569113	2927	8.61	0.67	12	0.07	2938.00	37690.00	32750	20230306	-22.75	25200	20240305	0.40	29700	-14.81	20240103	25200	0.40	20240305	32750	-22.75	20230306	25200	0.40	20240305	0.25	N	008490	500	60 억	1078641	N	N	11	N	N
151	20240305	110218	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25250	-400	5	-1.56	184777850	7303	59.15	25650	25650	25200	33300	18000	25650	25301.64	9.32	96	26283	25966	25683	25366	25083	25825	25225	61	7650	500	18460	50	1	11569113	2921	8.59	0.67	12	0.06	2938.00	37690.00	32750	20230306	-22.90	25200	20240305	0.20	29700	-14.98	20240103	25200	0.20	20240305	32750	-22.90	20230306	25200	0.20	20240305	0.25	N	008490	500	60 억	1078641	N	N	11	N	N
152	20240305	100217	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25350	-300	5	-1.17	130872750	5172	41.89	25650	25650	25200	33300	18000	25650	25304.09	9.32	113	26283	25966	25683	25366	25083	25825	25225	61	7650	500	18460	50	1	11569113	2933	8.63	0.67	12	0.04	2938.00	37690.00	32750	20230306	-22.60	25200	20240305	0.60	29700	-14.65	20240103	25200	0.60	20240305	32750	-22.60	20230306	25200	0.60	20240305	0.25	N	008490	500	60 억	1078641	N	N	11	N	N
153	20240305	090217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	25600	-50	5	-0.19	1974700	77	0.62	25650	25650	25600	33300	18000	25650	25645.45	9.32	-11	26283	25966	25683	25366	25083	25825	25225	61	7650	500	18460	50	1	11569113	2962	8.71	0.68	12	0.00	2938.00	37690.00	32750	20230306	-21.83	25400	20240304	0.79	29700	-13.80	20240103	25400	0.79	20240304	32750	-21.83	20230306	25400	0.79	20240304	0.25	N	008490	500	60 억	1078641	N	N	11	N	N
154	20240304	160217	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25650	-350	5	-1.35	316359050	12328	108.47	26000	26000	25400	33800	18200	26000	25661.83	9.33	-479	26500	26250	26050	25800	25600	26150	25700	61	7800	500	18720	50	1	11569113	2967	8.73	0.68	12	0.11	2938.00	37690.00	32750	20230306	-21.68	25400	20240304	0.98	29700	-13.64	20240103	25400	0.98	20240304	32750	-21.68	20230306	25400	0.98	20240304	0.25	N	008490	500	60 억	1079099	N	N	11	N	N
155	20240304	150216	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25500	-500	5	-1.92	299522850	11668	102.67	26000	26000	25400	33800	18200	26000	25670.45	9.33	-486	26500	26250	26050	25800	25600	26150	25700	61	7800	500	18720	50	1	11569113	2950	8.68	0.68	12	0.10	2938.00	37690.00	32750	20230306	-22.14	25400	20240304	0.39	29700	-14.14	20240103	25400	0.39	20240304	32750	-22.14	20230306	25400	0.39	20240304	0.25	N	008490	500	60 억	1079099	N	N	45	N	N
156	20240304	140207	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25550	-450	5	-1.73	244285200	9501	83.60	26000	26000	25500	33800	18200	26000	25711.53	9.33	-459	26500	26250	26050	25800	25600	26150	25700	61	7800	500	18720	50	1	11569113	2956	8.70	0.68	12	0.08	2938.00	37690.00	32750	20230306	-21.98	25500	20240304	0.20	29700	-13.97	20240103	25500	0.20	20240304	32750	-21.98	20230306	25500	0.20	20240304	0.25	N	008490	500	60 억	1079099	N	N	45	N	N
157	20240304	130215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25550	-450	5	-1.73	211654450	8224	72.36	26000	26000	25500	33800	18200	26000	25736.19	9.33	-444	26500	26250	26050	25800	25600	26150	25700	61	7800	500	18720	50	1	11569113	2956	8.70	0.68	12	0.07	2938.00	37690.00	32750	20230306	-21.98	25500	20240304	0.20	29700	-13.97	20240103	25500	0.20	20240304	32750	-21.98	20230306	25500	0.20	20240304	0.25	N	008490	500	60 억	1079099	N	N	45	N	N
158	20240304	120209	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25600	-400	5	-1.54	173065500	6713	59.07	26000	26000	25550	33800	18200	26000	25780.65	9.33	-381	26500	26250	26050	25800	25600	26150	25700	61	7800	500	18720	50	1	11569113	2962	8.71	0.68	12	0.06	2938.00	37690.00	32750	20230306	-21.83	25550	20240304	0.20	29700	-13.80	20240103	25550	0.20	20240304	32750	-21.83	20230306	25550	0.20	20240304	0.25	N	008490	500	60 억	1079099	N	N	45	N	N
159	20240304	110215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25800	-200	5	-0.77	105921250	4098	36.06	26000	26000	25750	33800	18200	26000	25847.06	9.33	-313	26500	26250	26050	25800	25600	26150	25700	61	7800	500	18720	50	1	11569113	2985	8.78	0.68	12	0.04	2938.00	37690.00	32750	20230306	-21.22	25750	20240304	0.19	29700	-13.13	20240103	25750	0.19	20240304	32750	-21.22	20230306	25750	0.19	20240304	0.25	N	008490	500	60 억	1079099	N	N	45	N	N
160	20240304	100215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25850	-150	5	-0.58	54693850	2113	18.59	26000	26000	25850	33800	18200	26000	25884.45	9.33	-91	26500	26250	26050	25800	25600	26150	25700	61	7800	500	18720	50	1	11569113	2991	8.80	0.69	12	0.02	2938.00	37690.00	32750	20230306	-21.07	25850	20240304	0.00	29700	-12.96	20240103	25850	0.00	20240304	32750	-21.07	20230306	25850	0.00	20240304	0.25	N	008490	500	60 억	1079099	N	N	45	N	N
161	20240304	090216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	25950	-50	5	-0.19	5719850	220	1.94	26000	26000	25950	33800	18200	26000	25999.32	9.33	-28	26500	26250	26050	25800	25600	26150	25700	61	7800	500	18720	50	1	11569113	3002	8.83	0.69	12	0.00	2938.00	37690.00	32750	20230306	-20.76	25850	20240229	0.39	29700	-12.63	20240103	25850	0.39	20240229	32750	-20.76	20230306	25850	0.39	20240229	0.25	N	008490	500	60 억	1079099	N	N	45	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History