KissMeData/024070/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160357	57	100.00	KOSPI		화학	N	N	N	N	N	2445	25	2	1.03	15246145	6238	164.20	2450	2460	2420	3145	1695	2420	2444.08	1.03	-146	2466	2442	2421	2397	2376	2455	2410	77	725	500	1740	5	1	15326438	375	-78.87	0.34	12	0.04	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158616	N	N	0	N	N
3	20240430	150356	57	100.00	KOSPI		화학	N	N	N	N	N	2430	10	2	0.41	14967485	6124	161.20	2450	2460	2420	3145	1695	2420	2444.07	1.03	-101	2466	2442	2421	2397	2376	2455	2410	77	725	500	1740	5	1	15326438	372	-78.39	0.34	12	0.04	-31.00	7237.00	3180	20230426	-23.58	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3095	-21.49	20230504	2305	5.42	20240417	0.12	N	024070	500	76 억	158616	N	N	0	N	N
4	20240430	140357	57	100.00	KOSPI		화학	N	N	N	N	N	2450	30	2	1.24	10838435	4424	116.45	2450	2460	2425	3145	1695	2420	2449.92	1.03	-156	2466	2442	2421	2397	2376	2455	2410	77	725	500	1740	5	1	15326438	375	-79.03	0.34	12	0.03	-31.00	7237.00	3180	20230426	-22.96	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3095	-20.84	20230504	2305	6.29	20240417	0.12	N	024070	500	76 억	158616	N	N	0	N	N
5	20240430	130355	57	100.00	KOSPI		화학	N	N	N	N	N	2450	30	2	1.24	10735535	4382	115.35	2450	2460	2425	3145	1695	2420	2449.92	1.03	-156	2466	2442	2421	2397	2376	2455	2410	77	725	500	1740	5	1	15326438	375	-79.03	0.34	12	0.03	-31.00	7237.00	3180	20230426	-22.96	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3095	-20.84	20230504	2305	6.29	20240417	0.12	N	024070	500	76 억	158616	N	N	0	N	N
6	20240430	120357	57	100.00	KOSPI		화학	N	N	N	N	N	2440	20	2	0.83	9985935	4076	107.29	2450	2460	2425	3145	1695	2420	2449.93	1.03	-156	2466	2442	2421	2397	2376	2455	2410	77	725	500	1740	5	1	15326438	374	-78.71	0.34	12	0.03	-31.00	7237.00	3180	20230426	-23.27	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3095	-21.16	20230504	2305	5.86	20240417	0.12	N	024070	500	76 억	158616	N	N	0	N	N
7	20240430	110356	57	100.00	KOSPI		화학	N	N	N	N	N	2445	25	2	1.03	5725040	2333	61.41	2450	2460	2425	3145	1695	2420	2453.94	1.03	-166	2466	2442	2421	2397	2376	2455	2410	77	725	500	1740	5	1	15326438	375	-78.87	0.34	12	0.02	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158616	N	N	0	N	N
8	20240430	100354	57	100.00	KOSPI		화학	N	N	N	N	N	2430	10	2	0.41	5310620	2163	56.94	2450	2460	2425	3145	1695	2420	2455.21	1.03	-166	2466	2442	2421	2397	2376	2455	2410	77	725	500	1740	5	1	15326438	372	-78.39	0.34	12	0.01	-31.00	7237.00	3180	20230426	-23.58	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3095	-21.49	20230504	2305	5.42	20240417	0.12	N	024070	500	76 억	158616	N	N	0	N	N
9	20240430	090402	57	100.00	KOSPI		화학	N	N	N	N	N	2460	40	2	1.65	1305970	531	13.98	2450	2460	2450	3145	1695	2420	2459.45	1.03	-62	2466	2442	2421	2397	2376	2455	2410	77	725	500	1740	5	1	15326438	377	-79.35	0.34	12	0.00	-31.00	7237.00	3180	20230426	-22.64	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3095	-20.52	20230504	2305	6.72	20240417	0.12	N	024070	500	76 억	158616	N	N	0	N	N
10	20240429	160350	57	100.00	KOSPI		화학	N	N	N	N	N	2420	5	2	0.21	9170635	3799	18.68	2400	2445	2400	3135	1695	2415	2413.96	1.04	-26	2475	2445	2415	2385	2355	2460	2400	77	720	500	1730	5	1	15326438	371	-78.06	0.33	12	0.02	-31.00	7237.00	3180	20230426	-23.90	2305	20240417	4.99	2700	-10.37	20240131	2305	4.99	20240417	3095	-21.81	20230504	2305	4.99	20240417	0.12	N	024070	500	76 억	158652	N	N	0	N	N
11	20240429	150354	57	100.00	KOSPI		화학	N	N	N	N	N	2405	-10	5	-0.41	7752645	3211	15.79	2400	2445	2400	3135	1695	2415	2414.40	1.04	9	2475	2445	2415	2385	2355	2460	2400	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.02	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3095	-22.29	20230504	2305	4.34	20240417	0.12	N	024070	500	76 억	158652	N	N	0	N	N
12	20240429	140346	57	100.00	KOSPI		화학	N	N	N	N	N	2425	10	2	0.41	6352565	2630	12.93	2400	2445	2400	3135	1695	2415	2415.42	1.04	9	2475	2445	2415	2385	2355	2460	2400	77	720	500	1730	5	1	15326438	372	-78.23	0.34	12	0.02	-31.00	7237.00	3180	20230426	-23.74	2305	20240417	5.21	2700	-10.19	20240131	2305	5.21	20240417	3095	-21.65	20230504	2305	5.21	20240417	0.12	N	024070	500	76 억	158652	N	N	0	N	N
13	20240429	130355	57	100.00	KOSPI		화학	N	N	N	N	N	2430	15	2	0.62	2662120	1100	5.41	2400	2445	2400	3135	1695	2415	2420.11	1.04	-26	2475	2445	2415	2385	2355	2460	2400	77	720	500	1730	5	1	15326438	372	-78.39	0.34	12	0.01	-31.00	7237.00	3180	20230426	-23.58	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3095	-21.49	20230504	2305	5.42	20240417	0.12	N	024070	500	76 억	158652	N	N	0	N	N
14	20240429	120354	57	100.00	KOSPI		화학	N	N	N	N	N	2430	15	2	0.62	1716940	711	3.50	2400	2445	2400	3135	1695	2415	2414.82	1.04	-26	2475	2445	2415	2385	2355	2460	2400	77	720	500	1730	5	1	15326438	372	-78.39	0.34	12	0.00	-31.00	7237.00	3180	20230426	-23.58	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3095	-21.49	20230504	2305	5.42	20240417	0.12	N	024070	500	76 억	158652	N	N	0	N	N
15	20240429	110342	57	100.00	KOSPI		화학	N	N	N	N	N	2410	-5	5	-0.21	888305	368	1.81	2400	2445	2400	3135	1695	2415	2413.87	1.04	-4	2475	2445	2415	2385	2355	2460	2400	77	720	500	1730	5	1	15326438	369	-77.74	0.33	12	0.00	-31.00	7237.00	3180	20230426	-24.21	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3095	-22.13	20230504	2305	4.56	20240417	0.12	N	024070	500	76 억	158652	N	N	0	N	N
16	20240429	100355	57	100.00	KOSPI		화학	N	N	N	N	N	2445	30	2	1.24	492800	204	1.00	2400	2445	2400	3135	1695	2415	2415.69	1.04	-36	2475	2445	2415	2385	2355	2460	2400	77	720	500	1730	5	1	15326438	375	-78.87	0.34	12	0.00	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158652	N	N	0	N	N
17	20240429	090355	57	100.00	KOSPI		화학	N	N	N	N	N	2420	5	2	0.21	76820	32	0.16	2400	2420	2400	3135	1695	2415	2400.62	1.04	-5	2475	2445	2415	2385	2355	2460	2400	77	720	500	1730	5	1	15326438	371	-78.06	0.33	12	0.00	-31.00	7237.00	3180	20230426	-23.90	2305	20240417	4.99	2700	-10.37	20240131	2305	4.99	20240417	3095	-21.81	20230504	2305	4.99	20240417	0.12	N	024070	500	76 억	158652	N	N	0	N	N
18	20240426	160353	57	100.00	KOSPI		화학	N	N	N	N	N	2415	15	2	0.62	48814130	20332	232.50	2390	2445	2385	3120	1680	2400	2400.85	1.04	-151	2476	2437	2416	2377	2356	2427	2367	77	720	500	1720	5	1	15326438	370	-77.90	0.33	12	0.13	-31.00	7237.00	3180	20230426	-24.06	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3180	-24.06	20230426	2305	4.77	20240417	0.13	N	024070	500	76 억	158802	N	N	0	N	N
19	20240426	150354	57	100.00	KOSPI		화학	N	N	N	N	N	2410	10	2	0.42	48695920	20283	231.94	2390	2445	2385	3120	1680	2400	2400.82	1.04	-150	2476	2437	2416	2377	2356	2427	2367	77	720	500	1720	5	1	15326438	369	-77.74	0.33	12	0.13	-31.00	7237.00	3180	20230426	-24.21	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3180	-24.21	20230426	2305	4.56	20240417	0.13	N	024070	500	76 억	158802	N	N	0	N	N
20	20240426	140352	57	100.00	KOSPI		화학	N	N	N	N	N	2400	0	3	0.00	38464375	16022	183.21	2390	2445	2385	3120	1680	2400	2400.72	1.04	2338	2476	2437	2416	2377	2356	2427	2367	77	720	500	1720	5	1	15326438	368	-77.42	0.33	12	0.10	-31.00	7237.00	3180	20230426	-24.53	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3180	-24.53	20230426	2305	4.12	20240417	0.13	N	024070	500	76 억	158802	N	N	0	N	N
21	20240426	130352	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	33657600	14015	160.26	2390	2445	2385	3120	1680	2400	2401.54	1.04	2342	2476	2437	2416	2377	2356	2427	2367	77	720	500	1720	5	1	15326438	366	-77.10	0.33	12	0.09	-31.00	7237.00	3180	20230426	-24.84	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3180	-24.84	20230426	2305	3.69	20240417	0.13	N	024070	500	76 억	158802	N	N	0	N	N
22	20240426	120352	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	32759565	13639	155.96	2390	2445	2390	3120	1680	2400	2401.90	1.04	2342	2476	2437	2416	2377	2356	2427	2367	77	720	500	1720	5	1	15326438	366	-77.10	0.33	12	0.09	-31.00	7237.00	3180	20230426	-24.84	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3180	-24.84	20230426	2305	3.69	20240417	0.13	N	024070	500	76 억	158802	N	N	0	N	N
23	20240426	110353	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	2964900	1240	14.18	2390	2410	2390	3120	1680	2400	2391.05	1.04	7	2476	2437	2416	2377	2356	2427	2367	77	720	500	1720	5	1	15326438	366	-77.10	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.84	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3180	-24.84	20230426	2305	3.69	20240417	0.13	N	024070	500	76 억	158802	N	N	0	N	N
24	20240426	100352	57	100.00	KOSPI		화학	N	N	N	N	N	2400	0	3	0.00	1991120	833	9.53	2390	2410	2390	3120	1680	2400	2390.30	1.04	7	2476	2437	2416	2377	2356	2427	2367	77	720	500	1720	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.53	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3180	-24.53	20230426	2305	4.12	20240417	0.13	N	024070	500	76 억	158802	N	N	0	N	N
25	20240426	090354	57	100.00	KOSPI		화학	N	N	N	N	N	2410	10	2	0.42	1935920	810	9.26	2390	2410	2390	3120	1680	2400	2390.02	1.04	14	2476	2437	2416	2377	2356	2427	2367	77	720	500	1720	5	1	15326438	369	-77.74	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.21	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3180	-24.21	20230426	2305	4.56	20240417	0.13	N	024070	500	76 억	158802	N	N	0	N	N
26	20240425	160351	57	100.00	KOSPI		화학	N	N	N	N	N	2400	-5	5	-0.21	21117780	8745	93.80	2405	2455	2395	3125	1685	2405	2414.84	1.04	-131	2488	2446	2418	2376	2348	2432	2362	77	720	500	1730	5	1	15326438	368	-77.42	0.33	12	0.06	-31.00	7237.00	3180	20230426	-24.53	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3180	-24.53	20230426	2305	4.12	20240417	0.13	N	024070	500	76 억	158933	N	N	0	N	N
27	20240425	150354	57	100.00	KOSPI		화학	N	N	N	N	N	2405	0	3	0.00	18892680	7816	83.84	2405	2455	2395	3125	1685	2405	2417.18	1.04	-123	2488	2446	2418	2376	2348	2432	2362	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.05	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.13	N	024070	500	76 억	158933	N	N	0	N	N
28	20240425	140351	57	100.00	KOSPI		화학	N	N	N	N	N	2405	0	3	0.00	18890275	7815	83.82	2405	2455	2395	3125	1685	2405	2417.18	1.04	-123	2488	2446	2418	2376	2348	2432	2362	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.05	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.13	N	024070	500	76 억	158933	N	N	0	N	N
29	20240425	130353	57	100.00	KOSPI		화학	N	N	N	N	N	2405	0	3	0.00	18751055	7757	83.20	2405	2455	2395	3125	1685	2405	2417.31	1.04	-123	2488	2446	2418	2376	2348	2432	2362	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.05	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.13	N	024070	500	76 억	158933	N	N	0	N	N
30	20240425	120351	57	100.00	KOSPI		화학	N	N	N	N	N	2405	0	3	0.00	18607240	7697	82.56	2405	2455	2395	3125	1685	2405	2417.47	1.04	-123	2488	2446	2418	2376	2348	2432	2362	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.05	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.13	N	024070	500	76 억	158933	N	N	0	N	N
31	20240425	110351	57	100.00	KOSPI		화학	N	N	N	N	N	2415	10	2	0.42	15371405	6346	68.07	2405	2455	2400	3125	1685	2405	2422.22	1.04	-123	2488	2446	2418	2376	2348	2432	2362	77	720	500	1730	5	1	15326438	370	-77.90	0.33	12	0.04	-31.00	7237.00	3180	20230426	-24.06	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3180	-24.06	20230426	2305	4.77	20240417	0.13	N	024070	500	76 억	158933	N	N	0	N	N
32	20240425	100351	57	100.00	KOSPI		화학	N	N	N	N	N	2405	0	3	0.00	9159000	3763	40.36	2405	2455	2405	3125	1685	2405	2433.96	1.04	-52	2488	2446	2418	2376	2348	2432	2362	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.02	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.13	N	024070	500	76 억	158933	N	N	0	N	N
33	20240425	090352	57	100.00	KOSPI		화학	N	N	N	N	N	2415	10	2	0.42	57730	24	0.26	2405	2415	2405	3125	1685	2405	2405.42	1.04	-4	2488	2446	2418	2376	2348	2432	2362	77	720	500	1730	5	1	15326438	370	-77.90	0.33	12	0.00	-31.00	7237.00	3180	20230426	-24.06	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3180	-24.06	20230426	2305	4.77	20240417	0.13	N	024070	500	76 억	158933	N	N	0	N	N
34	20240424	160349	57	100.00	KOSPI		화학	N	N	N	N	N	2405	-10	5	-0.41	22550210	9323	81.39	2415	2460	2390	3135	1695	2415	2419.07	1.04	-2	2495	2455	2420	2380	2345	2475	2400	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.06	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.13	N	024070	500	76 억	158965	N	N	0	N	N
35	20240424	150350	57	100.00	KOSPI		화학	N	N	N	N	N	2455	40	2	1.66	13429470	5529	48.27	2415	2460	2410	3135	1695	2415	2428.91	1.04	-2	2495	2455	2420	2380	2345	2475	2400	77	720	500	1730	5	1	15326438	376	-79.19	0.34	12	0.04	-31.00	7237.00	3180	20230426	-22.80	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3180	-22.80	20230426	2305	6.51	20240417	0.13	N	024070	500	76 억	158965	N	N	0	N	N
36	20240424	140349	57	100.00	KOSPI		화학	N	N	N	N	N	2445	30	2	1.24	8374090	3459	30.20	2415	2460	2410	3135	1695	2415	2420.96	1.04	-12	2495	2455	2420	2380	2345	2475	2400	77	720	500	1730	5	1	15326438	375	-78.87	0.34	12	0.02	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3180	-23.11	20230426	2305	6.07	20240417	0.13	N	024070	500	76 억	158965	N	N	0	N	N
37	20240424	130355	57	100.00	KOSPI		화학	N	N	N	N	N	2435	20	2	0.83	7354350	3041	26.55	2415	2460	2410	3135	1695	2415	2418.40	1.04	-12	2495	2455	2420	2380	2345	2475	2400	77	720	500	1730	5	1	15326438	373	-78.55	0.34	12	0.02	-31.00	7237.00	3180	20230426	-23.43	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3180	-23.43	20230426	2305	5.64	20240417	0.13	N	024070	500	76 억	158965	N	N	0	N	N
38	20240424	120351	57	100.00	KOSPI		화학	N	N	N	N	N	2430	15	2	0.62	6538265	2705	23.61	2415	2460	2410	3135	1695	2415	2417.10	1.04	-12	2495	2455	2420	2380	2345	2475	2400	77	720	500	1730	5	1	15326438	372	-78.39	0.34	12	0.02	-31.00	7237.00	3180	20230426	-23.58	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3180	-23.58	20230426	2305	5.42	20240417	0.13	N	024070	500	76 억	158965	N	N	0	N	N
39	20240424	110350	57	100.00	KOSPI		화학	N	N	N	N	N	2430	15	2	0.62	5794840	2399	20.94	2415	2460	2410	3135	1695	2415	2415.52	1.04	-12	2495	2455	2420	2380	2345	2475	2400	77	720	500	1730	5	1	15326438	372	-78.39	0.34	12	0.02	-31.00	7237.00	3180	20230426	-23.58	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3180	-23.58	20230426	2305	5.42	20240417	0.13	N	024070	500	76 억	158965	N	N	0	N	N
40	20240424	100349	57	100.00	KOSPI		화학	N	N	N	N	N	2420	5	2	0.21	5162310	2138	18.66	2415	2460	2410	3135	1695	2415	2414.55	1.04	-12	2495	2455	2420	2380	2345	2475	2400	77	720	500	1730	5	1	15326438	371	-78.06	0.33	12	0.01	-31.00	7237.00	3180	20230426	-23.90	2305	20240417	4.99	2700	-10.37	20240131	2305	4.99	20240417	3180	-23.90	20230426	2305	4.99	20240417	0.13	N	024070	500	76 억	158965	N	N	0	N	N
41	20240424	090350	57	100.00	KOSPI		화학	N	N	N	N	N	2460	45	2	1.86	202905	84	0.73	2415	2460	2415	3135	1695	2415	2415.54	1.04	-12	2495	2455	2420	2380	2345	2475	2400	77	720	500	1730	5	1	15326438	377	-79.35	0.34	12	0.00	-31.00	7237.00	3180	20230426	-22.64	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3180	-22.64	20230426	2305	6.72	20240417	0.13	N	024070	500	76 억	158965	N	N	0	N	N
42	20240423	160341	57	100.00	KOSPI		화학	N	N	N	N	N	2415	20	2	0.84	27815500	11454	194.30	2385	2460	2385	3110	1680	2395	2428.46	1.04	-205	2451	2422	2381	2352	2311	2437	2367	77	715	500	1720	5	1	15326438	370	-77.90	0.33	12	0.07	-31.00	7237.00	3180	20230426	-24.06	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3180	-24.06	20230426	2305	4.77	20240417	0.13	N	024070	500	76 억	159200	N	N	0	N	N
43	20240423	150349	57	100.00	KOSPI		화학	N	N	N	N	N	2455	60	2	2.51	20851940	8600	145.89	2385	2460	2385	3110	1680	2395	2424.64	1.04	-99	2451	2422	2381	2352	2311	2437	2367	77	715	500	1720	5	1	15326438	376	-79.19	0.34	12	0.06	-31.00	7237.00	3180	20230426	-22.80	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3180	-22.80	20230426	2305	6.51	20240417	0.13	N	024070	500	76 억	159200	N	N	0	N	N
44	20240423	140350	57	100.00	KOSPI		화학	N	N	N	N	N	2435	40	2	1.67	8216865	3409	57.83	2385	2445	2385	3110	1680	2395	2410.34	1.04	-8	2451	2422	2381	2352	2311	2437	2367	77	715	500	1720	5	1	15326438	373	-78.55	0.34	12	0.02	-31.00	7237.00	3180	20230426	-23.43	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3180	-23.43	20230426	2305	5.64	20240417	0.13	N	024070	500	76 억	159200	N	N	0	N	N
45	20240423	130347	57	100.00	KOSPI		화학	N	N	N	N	N	2415	20	2	0.84	7569475	3143	53.32	2385	2445	2385	3110	1680	2395	2408.36	1.04	-6	2451	2422	2381	2352	2311	2437	2367	77	715	500	1720	5	1	15326438	370	-77.90	0.33	12	0.02	-31.00	7237.00	3180	20230426	-24.06	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3180	-24.06	20230426	2305	4.77	20240417	0.13	N	024070	500	76 억	159200	N	N	0	N	N
46	20240423	120348	57	100.00	KOSPI		화학	N	N	N	N	N	2400	5	2	0.21	4772695	1984	33.66	2385	2445	2385	3110	1680	2395	2405.59	1.04	-5	2451	2422	2381	2352	2311	2437	2367	77	715	500	1720	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.53	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3180	-24.53	20230426	2305	4.12	20240417	0.13	N	024070	500	76 억	159200	N	N	0	N	N
47	20240423	110348	57	100.00	KOSPI		화학	N	N	N	N	N	2405	10	2	0.42	4250835	1767	29.97	2385	2445	2385	3110	1680	2395	2405.68	1.04	-5	2451	2422	2381	2352	2311	2437	2367	77	715	500	1720	5	1	15326438	369	-77.58	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.13	N	024070	500	76 억	159200	N	N	0	N	N
48	20240423	100348	57	100.00	KOSPI		화학	N	N	N	N	N	2400	5	2	0.21	4106805	1707	28.96	2385	2445	2385	3110	1680	2395	2405.86	1.04	-5	2451	2422	2381	2352	2311	2437	2367	77	715	500	1720	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.53	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3180	-24.53	20230426	2305	4.12	20240417	0.13	N	024070	500	76 억	159200	N	N	0	N	N
49	20240423	090348	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-10	5	-0.42	1104255	463	7.85	2385	2385	2385	3110	1680	2395	2385.00	1.04	-69	2451	2422	2381	2352	2311	2437	2367	77	715	500	1720	5	1	15326438	366	-76.94	0.33	12	0.00	-31.00	7237.00	3180	20230426	-25.00	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3180	-25.00	20230426	2305	3.47	20240417	0.13	N	024070	500	76 억	159200	N	N	0	N	N
50	20240422	160348	57	100.00	KOSPI		화학	N	N	N	N	N	2395	5	2	0.21	13944245	5873	54.86	2340	2410	2340	3105	1675	2390	2374.30	1.04	33	2480	2435	2390	2345	2300	2457	2367	77	715	500	1720	5	1	15326438	367	-77.26	0.33	12	0.04	-31.00	7237.00	3180	20230426	-24.69	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3180	-24.69	20230426	2305	3.90	20240417	0.13	N	024070	500	76 억	159212	N	N	0	N	N
51	20240422	150346	57	100.00	KOSPI		화학	N	N	N	N	N	2395	5	2	0.21	13891555	5851	54.65	2340	2410	2340	3105	1675	2390	2374.22	1.04	23	2480	2435	2390	2345	2300	2457	2367	77	715	500	1720	5	1	15326438	367	-77.26	0.33	12	0.04	-31.00	7237.00	3180	20230426	-24.69	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3180	-24.69	20230426	2305	3.90	20240417	0.13	N	024070	500	76 억	159212	N	N	0	N	N
52	20240422	140347	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	13831895	5826	54.42	2340	2410	2340	3105	1675	2390	2374.17	1.04	23	2480	2435	2390	2345	2300	2457	2367	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.04	-31.00	7237.00	3180	20230426	-24.84	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3180	-24.84	20230426	2305	3.69	20240417	0.13	N	024070	500	76 억	159212	N	N	0	N	N
53	20240422	130345	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	13793645	5810	54.27	2340	2410	2340	3105	1675	2390	2374.12	1.04	13	2480	2435	2390	2345	2300	2457	2367	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.04	-31.00	7237.00	3180	20230426	-25.31	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3180	-25.31	20230426	2305	3.04	20240417	0.13	N	024070	500	76 억	159212	N	N	0	N	N
54	20240422	120346	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	5650590	2380	22.23	2340	2410	2340	3105	1675	2390	2374.20	1.04	15	2480	2435	2390	2345	2300	2457	2367	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.02	-31.00	7237.00	3180	20230426	-25.31	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3180	-25.31	20230426	2305	3.04	20240417	0.13	N	024070	500	76 억	159212	N	N	0	N	N
55	20240422	110346	57	100.00	KOSPI		화학	N	N	N	N	N	2405	15	2	0.63	5645840	2378	22.21	2340	2410	2340	3105	1675	2390	2374.20	1.04	15	2480	2435	2390	2345	2300	2457	2367	77	715	500	1720	5	1	15326438	369	-77.58	0.33	12	0.02	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.13	N	024070	500	76 억	159212	N	N	0	N	N
56	20240422	100347	57	100.00	KOSPI		화학	N	N	N	N	N	2400	10	2	0.42	3398000	1443	13.48	2340	2400	2340	3105	1675	2390	2354.82	1.04	15	2480	2435	2390	2345	2300	2457	2367	77	715	500	1720	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.53	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3180	-24.53	20230426	2305	4.12	20240417	0.13	N	024070	500	76 억	159212	N	N	0	N	N
57	20240422	090347	57	100.00	KOSPI		화학	N	N	N	N	N	2400	10	2	0.42	1984380	848	7.92	2340	2400	2340	3105	1675	2390	2340.07	1.04	15	2480	2435	2390	2345	2300	2457	2367	77	715	500	1720	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.53	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3180	-24.53	20230426	2305	4.12	20240417	0.13	N	024070	500	76 억	159212	N	N	0	N	N
58	20240419	160333	57	100.00	KOSPI		화학	N	N	N	N	N	2390	45	2	1.92	25595430	10705	78.88	2345	2435	2345	3045	1645	2345	2390.98	1.04	70	2505	2425	2365	2285	2225	2465	2325	77	700	500	1680	5	1	15326438	366	-77.10	0.33	12	0.07	-31.00	7237.00	3180	20230426	-24.84	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3180	-24.84	20230426	2305	3.69	20240417	0.12	N	024070	500	76 억	159232	N	N	0	N	N
59	20240419	150334	57	100.00	KOSPI		화학	N	N	N	N	N	2390	45	2	1.92	24021940	10044	74.01	2345	2435	2345	3045	1645	2345	2391.67	1.04	70	2505	2425	2365	2285	2225	2465	2325	77	700	500	1680	5	1	15326438	366	-77.10	0.33	12	0.07	-31.00	7237.00	3180	20230426	-24.84	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3180	-24.84	20230426	2305	3.69	20240417	0.12	N	024070	500	76 억	159232	N	N	0	N	N
60	20240419	140331	57	100.00	KOSPI		화학	N	N	N	N	N	2385	40	2	1.71	21420445	8946	65.92	2345	2435	2345	3045	1645	2345	2394.42	1.04	50	2505	2425	2365	2285	2225	2465	2325	77	700	500	1680	5	1	15326438	366	-76.94	0.33	12	0.06	-31.00	7237.00	3180	20230426	-25.00	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3180	-25.00	20230426	2305	3.47	20240417	0.12	N	024070	500	76 억	159232	N	N	0	N	N
61	20240419	130334	57	100.00	KOSPI		화학	N	N	N	N	N	2395	50	2	2.13	21170005	8841	65.15	2345	2435	2345	3045	1645	2345	2394.53	1.04	10	2505	2425	2365	2285	2225	2465	2325	77	700	500	1680	5	1	15326438	367	-77.26	0.33	12	0.06	-31.00	7237.00	3180	20230426	-24.69	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3180	-24.69	20230426	2305	3.90	20240417	0.12	N	024070	500	76 억	159232	N	N	0	N	N
62	20240419	120332	57	100.00	KOSPI		화학	N	N	N	N	N	2385	40	2	1.71	18140065	7571	55.79	2345	2435	2345	3045	1645	2345	2395.99	1.04	10	2505	2425	2365	2285	2225	2465	2325	77	700	500	1680	5	1	15326438	366	-76.94	0.33	12	0.05	-31.00	7237.00	3180	20230426	-25.00	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3180	-25.00	20230426	2305	3.47	20240417	0.12	N	024070	500	76 억	159232	N	N	0	N	N
63	20240419	110334	57	100.00	KOSPI		화학	N	N	N	N	N	2415	70	2	2.99	14770045	6157	45.37	2345	2435	2345	3045	1645	2345	2398.90	1.04	11	2505	2425	2365	2285	2225	2465	2325	77	700	500	1680	5	1	15326438	370	-77.90	0.33	12	0.04	-31.00	7237.00	3180	20230426	-24.06	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3180	-24.06	20230426	2305	4.77	20240417	0.12	N	024070	500	76 억	159232	N	N	0	N	N
64	20240419	100334	57	100.00	KOSPI		화학	N	N	N	N	N	2405	60	2	2.56	9873310	4115	30.32	2345	2435	2345	3045	1645	2345	2399.35	1.04	77	2505	2425	2365	2285	2225	2465	2325	77	700	500	1680	5	1	15326438	369	-77.58	0.33	12	0.03	-31.00	7237.00	3180	20230426	-24.37	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3180	-24.37	20230426	2305	4.34	20240417	0.12	N	024070	500	76 억	159232	N	N	0	N	N
65	20240419	090330	57	100.00	KOSPI		화학	N	N	N	N	N	2430	85	2	3.62	14155	6	0.04	2345	2430	2345	3045	1645	2345	2359.17	1.04	0	2505	2425	2365	2285	2225	2465	2325	77	700	500	1680	5	1	15326438	372	-78.39	0.34	12	0.00	-31.00	7237.00	3180	20230426	-23.58	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3180	-23.58	20230426	2305	5.42	20240417	0.12	N	024070	500	76 억	159232	N	N	0	N	N
66	20240418	160330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2345	40	2	1.74	32343820	13570	45.47	2305	2445	2305	2995	1615	2305	2383.48	1.04	-41	2518	2411	2358	2251	2198	2385	2225	77	690	500	1650	5	1	15326438	359	-75.65	0.32	12	0.09	-31.00	7237.00	3180	20230426	-26.26	2305	20240418	1.74	2700	-13.15	20240131	2305	1.74	20240418	3180	-26.26	20230426	2305	1.74	20240418	0.14	N	024070	500	76 억	159323	N	N	0	N	N
67	20240418	150332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2365	60	2	2.60	30973900	12986	43.52	2305	2445	2305	2995	1615	2305	2385.18	1.04	506	2518	2411	2358	2251	2198	2385	2225	77	690	500	1650	5	1	15326438	362	-76.29	0.33	12	0.08	-31.00	7237.00	3180	20230426	-25.63	2305	20240418	2.60	2700	-12.41	20240131	2305	2.60	20240418	3180	-25.63	20230426	2305	2.60	20240418	0.14	N	024070	500	76 억	159323	N	N	0	N	N
68	20240418	140332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2360	55	2	2.39	30440310	12761	42.76	2305	2445	2305	2995	1615	2305	2385.42	1.04	605	2518	2411	2358	2251	2198	2385	2225	77	690	500	1650	5	1	15326438	362	-76.13	0.33	12	0.08	-31.00	7237.00	3180	20230426	-25.79	2305	20240418	2.39	2700	-12.59	20240131	2305	2.39	20240418	3180	-25.79	20230426	2305	2.39	20240418	0.14	N	024070	500	76 억	159323	N	N	0	N	N
69	20240418	130332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2390	85	2	3.69	29860590	12518	41.95	2305	2445	2305	2995	1615	2305	2385.41	1.04	585	2518	2411	2358	2251	2198	2385	2225	77	690	500	1650	5	1	15326438	366	-77.10	0.33	12	0.08	-31.00	7237.00	3180	20230426	-24.84	2305	20240418	3.69	2700	-11.48	20240131	2305	3.69	20240418	3180	-24.84	20230426	2305	3.69	20240418	0.14	N	024070	500	76 억	159323	N	N	0	N	N
70	20240418	120331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2390	85	2	3.69	26403650	11065	37.08	2305	2445	2305	2995	1615	2305	2386.23	1.04	739	2518	2411	2358	2251	2198	2385	2225	77	690	500	1650	5	1	15326438	366	-77.10	0.33	12	0.07	-31.00	7237.00	3180	20230426	-24.84	2305	20240418	3.69	2700	-11.48	20240131	2305	3.69	20240418	3180	-24.84	20230426	2305	3.69	20240418	0.14	N	024070	500	76 억	159323	N	N	0	N	N
71	20240418	110332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2385	80	2	3.47	21552040	9035	30.28	2305	2445	2305	2995	1615	2305	2385.39	1.04	1164	2518	2411	2358	2251	2198	2385	2225	77	690	500	1650	5	1	15326438	366	-76.94	0.33	12	0.06	-31.00	7237.00	3180	20230426	-25.00	2305	20240418	3.47	2700	-11.67	20240131	2305	3.47	20240418	3180	-25.00	20230426	2305	3.47	20240418	0.14	N	024070	500	76 억	159323	N	N	0	N	N
72	20240418	100333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2390	85	2	3.69	20100350	8426	28.24	2305	2445	2305	2995	1615	2305	2385.52	1.04	1164	2518	2411	2358	2251	2198	2385	2225	77	690	500	1650	5	1	15326438	366	-77.10	0.33	12	0.05	-31.00	7237.00	3180	20230426	-24.84	2305	20240418	3.69	2700	-11.48	20240131	2305	3.69	20240418	3180	-24.84	20230426	2305	3.69	20240418	0.14	N	024070	500	76 억	159323	N	N	0	N	N
73	20240418	090332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2440	135	2	5.86	3399025	1437	4.82	2305	2445	2305	2995	1615	2305	2365.36	1.04	92	2518	2411	2358	2251	2198	2385	2225	77	690	500	1650	5	1	15326438	374	-78.71	0.34	12	0.01	-31.00	7237.00	3180	20230426	-23.27	2305	20240418	5.86	2700	-9.63	20240131	2305	5.86	20240418	3180	-23.27	20230426	2305	5.86	20240418	0.14	N	024070	500	76 억	159323	N	N	0	N	N
74	20240417	160327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2305	-60	5	-2.54	70628235	29788	172.19	2350	2465	2305	3070	1660	2365	2371.03	1.04	337	2528	2446	2398	2316	2268	2487	2357	77	705	500	1700	5	1	15326438	353	-74.35	0.32	12	0.19	-31.00	7237.00	3180	20230426	-27.52	2305	20240417	0.00	2700	-14.63	20240131	2305	0.00	20240417	3180	-27.52	20230426	2305	0.00	20240417	0.14	N	024070	500	76 억	159016	N	N	1	N	N
75	20240417	150334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2435	70	2	2.96	55284620	23217	134.21	2350	2465	2330	3070	1660	2365	2381.21	1.04	1942	2528	2446	2398	2316	2268	2487	2357	77	705	500	1700	5	1	15326438	373	-78.55	0.34	12	0.15	-31.00	7237.00	3180	20230426	-23.43	2330	20240417	4.51	2700	-9.81	20240131	2330	4.51	20240417	3180	-23.43	20230426	2330	4.51	20240417	0.14	N	024070	500	76 억	159016	N	N	1	N	N
76	20240417	140331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2450	85	2	3.59	48143845	20255	117.09	2350	2465	2330	3070	1660	2365	2376.89	1.04	373	2528	2446	2398	2316	2268	2487	2357	77	705	500	1700	5	1	15326438	375	-79.03	0.34	12	0.13	-31.00	7237.00	3180	20230426	-22.96	2330	20240417	5.15	2700	-9.26	20240131	2330	5.15	20240417	3180	-22.96	20230426	2330	5.15	20240417	0.14	N	024070	500	76 억	159016	N	N	1	N	N
77	20240417	130333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2400	35	2	1.48	33430150	14160	81.85	2350	2465	2330	3070	1660	2365	2360.89	1.04	1397	2528	2446	2398	2316	2268	2487	2357	77	705	500	1700	5	1	15326438	368	-77.42	0.33	12	0.09	-31.00	7237.00	3180	20230426	-24.53	2330	20240417	3.00	2700	-11.11	20240131	2330	3.00	20240417	3180	-24.53	20230426	2330	3.00	20240417	0.14	N	024070	500	76 억	159016	N	N	1	N	N
78	20240417	120332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2375	10	2	0.42	31622145	13401	77.47	2350	2465	2330	3070	1660	2365	2359.69	1.04	1379	2528	2446	2398	2316	2268	2487	2357	77	705	500	1700	5	1	15326438	364	-76.61	0.33	12	0.09	-31.00	7237.00	3180	20230426	-25.31	2330	20240417	1.93	2700	-12.04	20240131	2330	1.93	20240417	3180	-25.31	20230426	2330	1.93	20240417	0.14	N	024070	500	76 억	159016	N	N	1	N	N
79	20240417	110334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2370	5	2	0.21	10362235	4402	25.45	2350	2390	2345	3070	1660	2365	2353.98	1.04	411	2528	2446	2398	2316	2268	2487	2357	77	705	500	1700	5	1	15326438	363	-76.45	0.33	12	0.03	-31.00	7237.00	3180	20230426	-25.47	2345	20240417	1.07	2700	-12.22	20240131	2345	1.07	20240417	3180	-25.47	20230426	2345	1.07	20240417	0.14	N	024070	500	76 억	159016	N	N	1	N	N
80	20240417	100331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2375	10	2	0.42	3963315	1678	9.70	2350	2390	2350	3070	1660	2365	2361.93	1.04	401	2528	2446	2398	2316	2268	2487	2357	77	705	500	1700	5	1	15326438	364	-76.61	0.33	12	0.01	-31.00	7237.00	3180	20230426	-25.31	2350	20240417	1.06	2700	-12.04	20240131	2350	1.06	20240417	3180	-25.31	20230426	2350	1.06	20240417	0.14	N	024070	500	76 억	159016	N	N	1	N	N
81	20240417	090330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2365	0	3	0.00	150430	64	0.37	2350	2365	2350	3070	1660	2365	2350.47	1.04	0	2528	2446	2398	2316	2268	2487	2357	77	705	500	1700	5	1	15326438	362	-76.29	0.33	12	0.00	-31.00	7237.00	3180	20230426	-25.63	2350	20240417	0.64	2700	-12.41	20240131	2350	0.64	20240417	3180	-25.63	20230426	2350	0.64	20240417	0.14	N	024070	500	76 억	159016	N	N	1	N	N
82	20240416	160334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2365	-25	5	-1.05	40978550	17258	92.70	2350	2480	2350	3105	1675	2390	2374.47	1.04	99	2450	2420	2395	2365	2340	2407	2352	77	715	500	1720	5	1	15326438	362	-76.29	0.33	12	0.11	-31.00	7237.00	3180	20230426	-25.63	2350	20240416	0.64	2700	-12.41	20240131	2350	0.64	20240416	3180	-25.63	20230426	2350	0.64	20240416	0.14	N	024070	500	76 억	158963	N	N	1	N	N
83	20240416	150330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2385	-5	5	-0.21	37431050	15758	84.64	2350	2480	2350	3105	1675	2390	2375.37	1.04	1373	2450	2420	2395	2365	2340	2407	2352	77	715	500	1720	5	1	15326438	366	-76.94	0.33	12	0.10	-31.00	7237.00	3180	20230426	-25.00	2350	20240416	1.49	2700	-11.67	20240131	2350	1.49	20240416	3180	-25.00	20230426	2350	1.49	20240416	0.14	N	024070	500	76 억	158963	N	N	0	N	N
84	20240416	140329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2385	-5	5	-0.21	34466495	14515	77.96	2350	2480	2350	3105	1675	2390	2374.54	1.04	1723	2450	2420	2395	2365	2340	2407	2352	77	715	500	1720	5	1	15326438	366	-76.94	0.33	12	0.09	-31.00	7237.00	3180	20230426	-25.00	2350	20240416	1.49	2700	-11.67	20240131	2350	1.49	20240416	3180	-25.00	20230426	2350	1.49	20240416	0.14	N	024070	500	76 억	158963	N	N	0	N	N
85	20240416	130331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2380	-10	5	-0.42	34166610	14389	77.29	2350	2480	2350	3105	1675	2390	2374.50	1.04	1723	2450	2420	2395	2365	2340	2407	2352	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.09	-31.00	7237.00	3180	20230426	-25.16	2350	20240416	1.28	2700	-11.85	20240131	2350	1.28	20240416	3180	-25.16	20230426	2350	1.28	20240416	0.14	N	024070	500	76 억	158963	N	N	0	N	N
86	20240416	120332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2370	-20	5	-0.84	31881785	13427	72.12	2350	2480	2350	3105	1675	2390	2374.45	1.04	1713	2450	2420	2395	2365	2340	2407	2352	77	715	500	1720	5	1	15326438	363	-76.45	0.33	12	0.09	-31.00	7237.00	3180	20230426	-25.47	2350	20240416	0.85	2700	-12.22	20240131	2350	0.85	20240416	3180	-25.47	20230426	2350	0.85	20240416	0.14	N	024070	500	76 억	158963	N	N	0	N	N
87	20240416	110331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2385	-5	5	-0.21	27403370	11541	61.99	2350	2480	2350	3105	1675	2390	2374.44	1.04	1751	2450	2420	2395	2365	2340	2407	2352	77	715	500	1720	5	1	15326438	366	-76.94	0.33	12	0.08	-31.00	7237.00	3180	20230426	-25.00	2350	20240416	1.49	2700	-11.67	20240131	2350	1.49	20240416	3180	-25.00	20230426	2350	1.49	20240416	0.14	N	024070	500	76 억	158963	N	N	0	N	N
88	20240416	100327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2390	0	3	0.00	25388105	10697	57.46	2350	2480	2350	3105	1675	2390	2373.39	1.04	1816	2450	2420	2395	2365	2340	2407	2352	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.07	-31.00	7237.00	3180	20230426	-24.84	2350	20240416	1.70	2700	-11.48	20240131	2350	1.70	20240416	3180	-24.84	20230426	2350	1.70	20240416	0.14	N	024070	500	76 억	158963	N	N	0	N	N
89	20240416	090326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2380	-10	5	-0.42	8872480	3771	20.25	2350	2380	2350	3105	1675	2390	2352.82	1.04	-42	2450	2420	2395	2365	2340	2407	2352	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.02	-31.00	7237.00	3180	20230426	-25.16	2350	20240416	1.28	2700	-11.85	20240131	2350	1.28	20240416	3180	-25.16	20230426	2350	1.28	20240416	0.14	N	024070	500	76 억	158963	N	N	0	N	N
90	20240415	160326	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-25	5	-1.04	44536190	18617	48.15	2415	2425	2370	3135	1695	2415	2392.23	1.04	120	2511	2462	2406	2357	2301	2435	2330	77	720	500	1730	5	1	15326438	366	-77.10	0.33	12	0.12	-31.00	7237.00	3180	20230426	-24.84	2350	20240412	1.70	2700	-11.48	20240131	2350	1.70	20240412	3180	-24.84	20230426	2350	1.70	20240412	0.14	N	024070	500	76 억	158857	N	N	1	N	N
91	20240415	150329	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-25	5	-1.04	44043850	18411	47.61	2415	2425	2370	3135	1695	2415	2392.26	1.04	120	2511	2462	2406	2357	2301	2435	2330	77	720	500	1730	5	1	15326438	366	-77.10	0.33	12	0.12	-31.00	7237.00	3180	20230426	-24.84	2350	20240412	1.70	2700	-11.48	20240131	2350	1.70	20240412	3180	-24.84	20230426	2350	1.70	20240412	0.14	N	024070	500	76 억	158857	N	N	1	N	N
92	20240415	140325	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-30	5	-1.24	34164705	14266	36.89	2415	2425	2370	3135	1695	2415	2394.83	1.04	-22	2511	2462	2406	2357	2301	2435	2330	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.09	-31.00	7237.00	3180	20230426	-25.00	2350	20240412	1.49	2700	-11.67	20240131	2350	1.49	20240412	3180	-25.00	20230426	2350	1.49	20240412	0.14	N	024070	500	76 억	158857	N	N	1	N	N
93	20240415	130325	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-35	5	-1.45	34097875	14238	36.82	2415	2425	2370	3135	1695	2415	2394.85	1.04	-22	2511	2462	2406	2357	2301	2435	2330	77	720	500	1730	5	1	15326438	365	-76.77	0.33	12	0.09	-31.00	7237.00	3180	20230426	-25.16	2350	20240412	1.28	2700	-11.85	20240131	2350	1.28	20240412	3180	-25.16	20230426	2350	1.28	20240412	0.14	N	024070	500	76 억	158857	N	N	1	N	N
94	20240415	120327	57	100.00	KOSPI		화학	N	N	N	N	N	2420	5	2	0.21	32015325	13369	34.57	2415	2425	2370	3135	1695	2415	2394.74	1.04	-22	2511	2462	2406	2357	2301	2435	2330	77	720	500	1730	5	1	15326438	371	-78.06	0.33	12	0.09	-31.00	7237.00	3180	20230426	-23.90	2350	20240412	2.98	2700	-10.37	20240131	2350	2.98	20240412	3180	-23.90	20230426	2350	2.98	20240412	0.14	N	024070	500	76 억	158857	N	N	1	N	N
95	20240415	110328	57	100.00	KOSPI		화학	N	N	N	N	N	2395	-20	5	-0.83	24423280	10207	26.40	2415	2425	2370	3135	1695	2415	2392.80	1.04	-289	2511	2462	2406	2357	2301	2435	2330	77	720	500	1730	5	1	15326438	367	-77.26	0.33	12	0.07	-31.00	7237.00	3180	20230426	-24.69	2350	20240412	1.91	2700	-11.30	20240131	2350	1.91	20240412	3180	-24.69	20230426	2350	1.91	20240412	0.14	N	024070	500	76 억	158857	N	N	1	N	N
96	20240415	100328	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-25	5	-1.04	19909280	8326	21.53	2415	2425	2370	3135	1695	2415	2391.22	1.04	-401	2511	2462	2406	2357	2301	2435	2330	77	720	500	1730	5	1	15326438	366	-77.10	0.33	12	0.05	-31.00	7237.00	3180	20230426	-24.84	2350	20240412	1.70	2700	-11.48	20240131	2350	1.70	20240412	3180	-24.84	20230426	2350	1.70	20240412	0.14	N	024070	500	76 억	158857	N	N	1	N	N
97	20240415	090328	57	100.00	KOSPI		화학	N	N	N	N	N	2415	0	3	0.00	2010275	833	2.15	2415	2415	2405	3135	1695	2415	2413.30	1.04	-6	2511	2462	2406	2357	2301	2435	2330	77	720	500	1730	5	1	15326438	370	-77.90	0.33	12	0.01	-31.00	7237.00	3180	20230426	-24.06	2350	20240412	2.77	2700	-10.56	20240131	2350	2.77	20240412	3180	-24.06	20230426	2350	2.77	20240412	0.14	N	024070	500	76 억	158857	N	N	1	N	N
98	20240412	160326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2415	15	2	0.62	92787575	38667	184.53	2440	2455	2350	3120	1680	2400	2399.66	1.03	332	2506	2452	2426	2372	2346	2440	2360	77	720	500	1720	5	1	15326438	370	-77.90	0.33	12	0.25	-31.00	7237.00	3180	20230426	-24.06	2350	20240412	2.77	2700	-10.56	20240131	2350	2.77	20240412	3180	-24.06	20230426	2350	2.77	20240412	0.14	N	024070	500	76 억	158540	N	N	1	N	N
99	20240412	150326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2380	-20	5	-0.83	92059605	38363	183.08	2440	2455	2350	3120	1680	2400	2399.70	1.03	327	2506	2452	2426	2372	2346	2440	2360	77	720	500	1720	5	1	15326438	365	-76.77	0.33	12	0.25	-31.00	7237.00	3180	20230426	-25.16	2350	20240412	1.28	2700	-11.85	20240131	2350	1.28	20240412	3180	-25.16	20230426	2350	1.28	20240412	0.14	N	024070	500	76 억	158540	N	N	45	N	N
100	20240412	140327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2400	0	3	0.00	62682310	26017	124.16	2440	2455	2370	3120	1680	2400	2409.28	1.03	1926	2506	2452	2426	2372	2346	2440	2360	77	720	500	1720	5	1	15326438	368	-77.42	0.33	12	0.17	-31.00	7237.00	3180	20230426	-24.53	2370	20240412	1.27	2700	-11.11	20240131	2370	1.27	20240412	3180	-24.53	20230426	2370	1.27	20240412	0.14	N	024070	500	76 억	158540	N	N	45	N	N
101	20240412	130323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2400	0	3	0.00	58582820	24308	116.01	2440	2455	2370	3120	1680	2400	2410.02	1.03	1934	2506	2452	2426	2372	2346	2440	2360	77	720	500	1720	5	1	15326438	368	-77.42	0.33	12	0.16	-31.00	7237.00	3180	20230426	-24.53	2370	20240412	1.27	2700	-11.11	20240131	2370	1.27	20240412	3180	-24.53	20230426	2370	1.27	20240412	0.14	N	024070	500	76 억	158540	N	N	45	N	N
102	20240412	120326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2415	15	2	0.62	43943895	18185	86.79	2440	2455	2395	3120	1680	2400	2416.49	1.03	278	2506	2452	2426	2372	2346	2440	2360	77	720	500	1720	5	1	15326438	370	-77.90	0.33	12	0.12	-31.00	7237.00	3180	20230426	-24.06	2395	20240412	0.84	2700	-10.56	20240131	2395	0.84	20240412	3180	-24.06	20230426	2395	0.84	20240412	0.14	N	024070	500	76 억	158540	N	N	45	N	N
103	20240412	110323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2415	15	2	0.62	37989990	15713	74.99	2440	2455	2400	3120	1680	2400	2417.74	1.03	316	2506	2452	2426	2372	2346	2440	2360	77	720	500	1720	5	1	15326438	370	-77.90	0.33	12	0.10	-31.00	7237.00	3180	20230426	-24.06	2400	20240412	0.62	2700	-10.56	20240131	2400	0.62	20240412	3180	-24.06	20230426	2400	0.62	20240412	0.14	N	024070	500	76 억	158540	N	N	45	N	N
104	20240412	100325	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2420	20	2	0.83	32038785	13249	63.23	2440	2455	2400	3120	1680	2400	2418.20	1.03	342	2506	2452	2426	2372	2346	2440	2360	77	720	500	1720	5	1	15326438	371	-78.06	0.33	12	0.09	-31.00	7237.00	3180	20230426	-23.90	2400	20240412	0.83	2700	-10.37	20240131	2400	0.83	20240412	3180	-23.90	20230426	2400	0.83	20240412	0.14	N	024070	500	76 억	158540	N	N	45	N	N
105	20240412	090325	57	100.00	KOSPI		화학	N	N	N	N	N	2440	40	2	1.67	1219755	500	2.39	2440	2440	2430	3120	1680	2400	2439.51	1.03	-8	2506	2452	2426	2372	2346	2440	2360	77	720	500	1720	5	1	15326438	374	-78.71	0.34	12	0.00	-31.00	7237.00	3180	20230426	-23.27	2400	20240411	1.67	2700	-9.63	20240131	2400	1.67	20240411	3180	-23.27	20230426	2400	1.67	20240411	0.14	N	024070	500	76 억	158540	N	N	45	N	N
106	20240411	160321	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2400	-65	5	-2.64	50936120	20954	37.72	2450	2480	2400	3200	1730	2465	2430.85	1.03	166	2571	2517	2466	2412	2361	2545	2440	77	735	500	1770	5	1	15326438	368	-77.42	0.33	12	0.14	-31.00	7237.00	3180	20230426	-24.53	2400	20240411	0.00	2700	-11.11	20240131	2400	0.00	20240411	3180	-24.53	20230426	2400	0.00	20240411	0.14	N	024070	500	76 억	158374	N	N	45	N	N
107	20240411	150327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2425	-40	5	-1.62	49210520	20235	36.43	2450	2480	2400	3200	1730	2465	2431.95	1.03	784	2571	2517	2466	2412	2361	2545	2440	77	735	500	1770	5	1	15326438	372	-78.23	0.34	12	0.13	-31.00	7237.00	3180	20230426	-23.74	2400	20240411	1.04	2700	-10.19	20240131	2400	1.04	20240411	3180	-23.74	20230426	2400	1.04	20240411	0.14	N	024070	500	76 억	158374	N	N	62	N	N
108	20240411	140327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2410	-55	5	-2.23	45044295	18507	33.32	2450	2480	2400	3200	1730	2465	2433.91	1.03	784	2571	2517	2466	2412	2361	2545	2440	77	735	500	1770	5	1	15326438	369	-77.74	0.33	12	0.12	-31.00	7237.00	3180	20230426	-24.21	2400	20240411	0.42	2700	-10.74	20240131	2400	0.42	20240411	3180	-24.21	20230426	2400	0.42	20240411	0.14	N	024070	500	76 억	158374	N	N	62	N	N
109	20240411	130320	57	100.00	KOSPI		화학	N	N	N	N	N	2440	-25	5	-1.01	17485895	7133	12.84	2450	2480	2435	3200	1730	2465	2451.41	1.03	102	2571	2517	2466	2412	2361	2545	2440	77	735	500	1770	5	1	15326438	374	-78.71	0.34	12	0.05	-31.00	7237.00	3180	20230426	-23.27	2415	20240409	1.04	2700	-9.63	20240131	2415	1.04	20240409	3180	-23.27	20230426	2415	1.04	20240409	0.14	N	024070	500	76 억	158374	N	N	62	N	N
110	20240411	120325	57	100.00	KOSPI		화학	N	N	N	N	N	2455	-10	5	-0.41	14510310	5916	10.65	2450	2480	2435	3200	1730	2465	2452.72	1.03	102	2571	2517	2466	2412	2361	2545	2440	77	735	500	1770	5	1	15326438	376	-79.19	0.34	12	0.04	-31.00	7237.00	3180	20230426	-22.80	2415	20240409	1.66	2700	-9.07	20240131	2415	1.66	20240409	3180	-22.80	20230426	2415	1.66	20240409	0.14	N	024070	500	76 억	158374	N	N	62	N	N
111	20240411	110322	57	100.00	KOSPI		화학	N	N	N	N	N	2465	0	3	0.00	14015415	5714	10.29	2450	2480	2435	3200	1730	2465	2452.82	1.03	102	2571	2517	2466	2412	2361	2545	2440	77	735	500	1770	5	1	15326438	378	-79.52	0.34	12	0.04	-31.00	7237.00	3180	20230426	-22.48	2415	20240409	2.07	2700	-8.70	20240131	2415	2.07	20240409	3180	-22.48	20230426	2415	2.07	20240409	0.14	N	024070	500	76 억	158374	N	N	62	N	N
112	20240411	100324	57	100.00	KOSPI		화학	N	N	N	N	N	2450	-15	5	-0.61	4997860	2040	3.67	2450	2455	2435	3200	1730	2465	2449.93	1.03	-17	2571	2517	2466	2412	2361	2545	2440	77	735	500	1770	5	1	15326438	375	-79.03	0.34	12	0.01	-31.00	7237.00	3180	20230426	-22.96	2415	20240409	1.45	2700	-9.26	20240131	2415	1.45	20240409	3180	-22.96	20230426	2415	1.45	20240409	0.14	N	024070	500	76 억	158374	N	N	62	N	N
113	20240411	090323	57	100.00	KOSPI		화학	N	N	N	N	N	2450	-15	5	-0.61	151900	62	0.11	2450	2450	2450	3200	1730	2465	2450.00	1.03	-9	2571	2517	2466	2412	2361	2545	2440	77	735	500	1770	5	1	15326438	375	-79.03	0.34	12	0.00	-31.00	7237.00	3180	20230426	-22.96	2415	20240409	1.45	2700	-9.26	20240131	2415	1.45	20240409	3180	-22.96	20230426	2415	1.45	20240409	0.14	N	024070	500	76 억	158374	N	N	62	N	N
114	20240409	160320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2465	5	2	0.20	135703985	55541	77.60	2455	2520	2415	3195	1725	2460	2443.31	1.04	-1322	2593	2526	2493	2426	2393	2510	2410	77	735	500	1770	5	1	15326438	378	-79.52	0.34	12	0.36	-31.00	7237.00	3180	20230426	-22.48	2415	20240409	2.07	2700	-8.70	20240131	2415	2.07	20240409	3180	-22.48	20230426	2415	2.07	20240409	0.14	N	024070	500	76 억	159616	N	N	62	N	N
115	20240409	150320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2440	-20	5	-0.81	135304950	55379	77.37	2455	2520	2415	3195	1725	2460	2443.25	1.04	-1318	2593	2526	2493	2426	2393	2510	2410	77	735	500	1770	5	1	15326438	374	-78.71	0.34	12	0.36	-31.00	7237.00	3180	20230426	-23.27	2415	20240409	1.04	2700	-9.63	20240131	2415	1.04	20240409	3180	-23.27	20230426	2415	1.04	20240409	0.14	N	024070	500	76 억	159616	N	N	0	N	N
116	20240409	140324	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2440	-20	5	-0.81	131097555	53659	74.97	2455	2520	2415	3195	1725	2460	2443.16	1.04	-386	2593	2526	2493	2426	2393	2510	2410	77	735	500	1770	5	1	15326438	374	-78.71	0.34	12	0.35	-31.00	7237.00	3180	20230426	-23.27	2415	20240409	1.04	2700	-9.63	20240131	2415	1.04	20240409	3180	-23.27	20230426	2415	1.04	20240409	0.14	N	024070	500	76 억	159616	N	N	0	N	N
117	20240409	130319	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2440	-20	5	-0.81	130044280	53229	74.37	2455	2520	2415	3195	1725	2460	2443.11	1.04	-368	2593	2526	2493	2426	2393	2510	2410	77	735	500	1770	5	1	15326438	374	-78.71	0.34	12	0.35	-31.00	7237.00	3180	20230426	-23.27	2415	20240409	1.04	2700	-9.63	20240131	2415	1.04	20240409	3180	-23.27	20230426	2415	1.04	20240409	0.14	N	024070	500	76 억	159616	N	N	0	N	N
118	20240409	120322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2425	-35	5	-1.42	106571660	43623	60.95	2455	2520	2415	3195	1725	2460	2443.02	1.04	-404	2593	2526	2493	2426	2393	2510	2410	77	735	500	1770	5	1	15326438	372	-78.23	0.34	12	0.28	-31.00	7237.00	3180	20230426	-23.74	2415	20240409	0.41	2700	-10.19	20240131	2415	0.41	20240409	3180	-23.74	20230426	2415	0.41	20240409	0.14	N	024070	500	76 억	159616	N	N	0	N	N
119	20240409	110320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2440	-20	5	-0.81	75174770	30699	42.89	2455	2520	2415	3195	1725	2460	2448.77	1.04	-409	2593	2526	2493	2426	2393	2510	2410	77	735	500	1770	5	1	15326438	374	-78.71	0.34	12	0.20	-31.00	7237.00	3180	20230426	-23.27	2415	20240409	1.04	2700	-9.63	20240131	2415	1.04	20240409	3180	-23.27	20230426	2415	1.04	20240409	0.14	N	024070	500	76 억	159616	N	N	0	N	N
120	20240409	100318	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2435	-25	5	-1.02	49504920	20163	28.17	2455	2520	2415	3195	1725	2460	2455.24	1.04	-1097	2593	2526	2493	2426	2393	2510	2410	77	735	500	1770	5	1	15326438	373	-78.55	0.34	12	0.13	-31.00	7237.00	3180	20230426	-23.43	2415	20240409	0.83	2700	-9.81	20240131	2415	0.83	20240409	3180	-23.43	20230426	2415	0.83	20240409	0.14	N	024070	500	76 억	159616	N	N	0	N	N
121	20240409	090323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2475	15	2	0.61	4419235	1804	2.52	2455	2475	2440	3195	1725	2460	2449.69	1.04	-939	2593	2526	2493	2426	2393	2510	2410	77	735	500	1770	5	1	15326438	379	-79.84	0.34	12	0.01	-31.00	7237.00	3180	20230426	-22.17	2440	20240409	1.43	2700	-8.33	20240131	2440	1.43	20240409	3180	-22.17	20230426	2440	1.43	20240409	0.14	N	024070	500	76 억	159616	N	N	0	N	N
122	20240408	160319	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2460	-30	5	-1.20	178222350	71568	179.19	2510	2560	2460	3235	1745	2490	2490.25	1.04	630	2566	2527	2506	2467	2446	2517	2457	77	745	500	1790	5	1	15326438	377	-79.35	0.34	12	0.47	-31.00	7237.00	3180	20230426	-22.64	2460	20240408	0.00	2700	-8.89	20240131	2460	0.00	20240408	3180	-22.64	20230426	2460	0.00	20240408	0.14	N	024070	500	76 억	158991	N	N	109	N	N
123	20240408	150320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2485	-5	5	-0.20	164026255	65867	164.92	2510	2560	2460	3235	1745	2490	2490.26	1.04	1874	2566	2527	2506	2467	2446	2517	2457	77	745	500	1790	5	1	15326438	381	-80.16	0.34	12	0.43	-31.00	7237.00	3180	20230426	-21.86	2460	20240408	1.02	2700	-7.96	20240131	2460	1.02	20240408	3180	-21.86	20230426	2460	1.02	20240408	0.14	N	024070	500	76 억	158991	N	N	109	N	N
124	20240408	140321	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2470	-20	5	-0.80	138100105	55369	138.63	2510	2560	2465	3235	1745	2490	2494.18	1.04	2325	2566	2527	2506	2467	2446	2517	2457	77	745	500	1790	5	1	15326438	379	-79.68	0.34	12	0.36	-31.00	7237.00	3180	20230426	-22.33	2465	20240408	0.20	2700	-8.52	20240131	2465	0.20	20240408	3180	-22.33	20230426	2465	0.20	20240408	0.14	N	024070	500	76 억	158991	N	N	109	N	N
125	20240408	130320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2490	0	3	0.00	113417570	45436	113.76	2510	2560	2465	3235	1745	2490	2496.20	1.04	1478	2566	2527	2506	2467	2446	2517	2457	77	745	500	1790	5	1	15326438	382	-80.32	0.34	12	0.30	-31.00	7237.00	3180	20230426	-21.70	2465	20240408	1.01	2700	-7.78	20240131	2465	1.01	20240408	3180	-21.70	20230426	2465	1.01	20240408	0.14	N	024070	500	76 억	158991	N	N	109	N	N
126	20240408	120320	57	100.00	KOSPI		화학	N	N	N	N	N	2505	15	2	0.60	69446660	27716	69.40	2510	2560	2480	3235	1745	2490	2505.65	1.04	657	2566	2527	2506	2467	2446	2517	2457	77	745	500	1790	5	1	15326438	384	-80.81	0.35	12	0.18	-31.00	7237.00	3180	20230426	-21.23	2465	20240320	1.62	2700	-7.22	20240131	2465	1.62	20240320	3180	-21.23	20230426	2465	1.62	20240320	0.14	N	024070	500	76 억	158991	N	N	109	N	N
127	20240408	110322	57	100.00	KOSPI		화학	N	N	N	N	N	2530	40	2	1.61	60513465	24144	60.45	2510	2560	2480	3235	1745	2490	2506.36	1.04	47	2566	2527	2506	2467	2446	2517	2457	77	745	500	1790	5	1	15326438	388	-81.61	0.35	12	0.16	-31.00	7237.00	3180	20230426	-20.44	2465	20240320	2.64	2700	-6.30	20240131	2465	2.64	20240320	3180	-20.44	20230426	2465	2.64	20240320	0.14	N	024070	500	76 억	158991	N	N	109	N	N
128	20240408	100318	57	100.00	KOSPI		화학	N	N	N	N	N	2530	40	2	1.61	34576690	13781	34.51	2510	2560	2480	3235	1745	2490	2509.01	1.04	-406	2566	2527	2506	2467	2446	2517	2457	77	745	500	1790	5	1	15326438	388	-81.61	0.35	12	0.09	-31.00	7237.00	3180	20230426	-20.44	2465	20240320	2.64	2700	-6.30	20240131	2465	2.64	20240320	3180	-20.44	20230426	2465	2.64	20240320	0.14	N	024070	500	76 억	158991	N	N	109	N	N
129	20240408	090322	57	100.00	KOSPI		화학	N	N	N	N	N	2515	25	2	1.00	1737115	691	1.73	2510	2515	2510	3235	1745	2490	2513.91	1.04	0	2566	2527	2506	2467	2446	2517	2457	77	745	500	1790	5	1	15326438	385	-81.13	0.35	12	0.00	-31.00	7237.00	3180	20230426	-20.91	2465	20240320	2.03	2700	-6.85	20240131	2465	2.03	20240320	3180	-20.91	20230426	2465	2.03	20240320	0.14	N	024070	500	76 억	158991	N	N	109	N	N
130	20240405	160320	57	100.00	KOSPI		화학	N	N	N	N	N	2490	-30	5	-1.19	99966395	39939	452.46	2520	2545	2485	3275	1765	2520	2502.98	1.03	915	2576	2547	2531	2502	2486	2542	2497	77	755	500	1810	5	1	15326438	382	-80.32	0.34	12	0.26	-31.00	7237.00	3180	20230426	-21.70	2465	20240320	1.01	2700	-7.78	20240131	2465	1.01	20240320	3180	-21.70	20230426	2465	1.01	20240320	0.14	N	024070	500	76 억	158076	N	N	109	N	N
131	20240405	150319	57	100.00	KOSPI		화학	N	N	N	N	N	2505	-15	5	-0.60	98051795	39170	443.75	2520	2545	2485	3275	1765	2520	2503.24	1.03	1020	2576	2547	2531	2502	2486	2542	2497	77	755	500	1810	5	1	15326438	384	-80.81	0.35	12	0.26	-31.00	7237.00	3180	20230426	-21.23	2465	20240320	1.62	2700	-7.22	20240131	2465	1.62	20240320	3180	-21.23	20230426	2465	1.62	20240320	0.14	N	024070	500	76 억	158076	N	N	3	N	N
132	20240405	140318	57	100.00	KOSPI		화학	N	N	N	N	N	2500	-20	5	-0.79	93577935	37384	423.52	2520	2545	2485	3275	1765	2520	2503.15	1.03	1588	2576	2547	2531	2502	2486	2542	2497	77	755	500	1810	5	1	15326438	383	-80.65	0.35	12	0.24	-31.00	7237.00	3180	20230426	-21.38	2465	20240320	1.42	2700	-7.41	20240131	2465	1.42	20240320	3180	-21.38	20230426	2465	1.42	20240320	0.14	N	024070	500	76 억	158076	N	N	3	N	N
133	20240405	130318	57	100.00	KOSPI		화학	N	N	N	N	N	2505	-15	5	-0.60	90793395	36265	410.84	2520	2545	2485	3275	1765	2520	2503.61	1.03	1589	2576	2547	2531	2502	2486	2542	2497	77	755	500	1810	5	1	15326438	384	-80.81	0.35	12	0.24	-31.00	7237.00	3180	20230426	-21.23	2465	20240320	1.62	2700	-7.22	20240131	2465	1.62	20240320	3180	-21.23	20230426	2465	1.62	20240320	0.14	N	024070	500	76 억	158076	N	N	3	N	N
134	20240405	120318	57	100.00	KOSPI		화학	N	N	N	N	N	2490	-30	5	-1.19	73959860	29542	334.68	2520	2545	2485	3275	1765	2520	2503.55	1.03	866	2576	2547	2531	2502	2486	2542	2497	77	755	500	1810	5	1	15326438	382	-80.32	0.34	12	0.19	-31.00	7237.00	3180	20230426	-21.70	2465	20240320	1.01	2700	-7.78	20240131	2465	1.01	20240320	3180	-21.70	20230426	2465	1.01	20240320	0.14	N	024070	500	76 억	158076	N	N	3	N	N
135	20240405	110320	57	100.00	KOSPI		화학	N	N	N	N	N	2500	-20	5	-0.79	68346715	27289	309.15	2520	2545	2485	3275	1765	2520	2504.55	1.03	866	2576	2547	2531	2502	2486	2542	2497	77	755	500	1810	5	1	15326438	383	-80.65	0.35	12	0.18	-31.00	7237.00	3180	20230426	-21.38	2465	20240320	1.42	2700	-7.41	20240131	2465	1.42	20240320	3180	-21.38	20230426	2465	1.42	20240320	0.14	N	024070	500	76 억	158076	N	N	3	N	N
136	20240405	100258	57	100.00	KOSPI		화학	N	N	N	N	N	2505	-15	5	-0.60	42518395	16949	192.01	2520	2545	2485	3275	1765	2520	2508.61	1.03	631	2576	2547	2531	2502	2486	2542	2497	77	755	500	1810	5	1	15326438	384	-80.81	0.35	12	0.11	-31.00	7237.00	3180	20230426	-21.23	2465	20240320	1.62	2700	-7.22	20240131	2465	1.62	20240320	3180	-21.23	20230426	2465	1.62	20240320	0.14	N	024070	500	76 억	158076	N	N	3	N	N
137	20240405	090317	57	100.00	KOSPI		화학	N	N	N	N	N	2520	0	3	0.00	2520	1	0.01	2520	2520	2520	3275	1765	2520	2520.00	1.03	0	2576	2547	2531	2502	2486	2542	2497	77	755	500	1810	5	1	15326438	386	-81.29	0.35	12	0.00	-31.00	7237.00	3180	20230426	-20.75	2465	20240320	2.23	2700	-6.67	20240131	2465	2.23	20240320	3180	-20.75	20230426	2465	2.23	20240320	0.14	N	024070	500	76 억	158076	N	N	3	N	N
138	20240404	160316	57	100.00	KOSPI		화학	N	N	N	N	N	2520	-20	5	-0.79	22319120	8827	24.21	2520	2560	2515	3300	1780	2540	2528.51	1.03	93	2616	2577	2541	2502	2466	2560	2485	77	760	500	1820	5	1	15326438	386	-81.29	0.35	12	0.06	-31.00	7237.00	3180	20230426	-20.75	2465	20240320	2.23	2700	-6.67	20240131	2465	2.23	20240320	3180	-20.75	20230426	2465	2.23	20240320	0.14	N	024070	500	76 억	157983	N	N	3	N	N
139	20240404	150316	57	100.00	KOSPI		화학	N	N	N	N	N	2525	-15	5	-0.59	21340650	8439	23.15	2520	2560	2515	3300	1780	2540	2528.81	1.03	133	2616	2577	2541	2502	2466	2560	2485	77	760	500	1820	5	1	15326438	387	-81.45	0.35	12	0.06	-31.00	7237.00	3180	20230426	-20.60	2465	20240320	2.43	2700	-6.48	20240131	2465	2.43	20240320	3180	-20.60	20230426	2465	2.43	20240320	0.14	N	024070	500	76 억	157983	N	N	6	N	N
140	20240404	140316	57	100.00	KOSPI		화학	N	N	N	N	N	2525	-15	5	-0.59	20919665	8272	22.69	2520	2560	2515	3300	1780	2540	2528.97	1.03	133	2616	2577	2541	2502	2466	2560	2485	77	760	500	1820	5	1	15326438	387	-81.45	0.35	12	0.05	-31.00	7237.00	3180	20230426	-20.60	2465	20240320	2.43	2700	-6.48	20240131	2465	2.43	20240320	3180	-20.60	20230426	2465	2.43	20240320	0.14	N	024070	500	76 억	157983	N	N	6	N	N
141	20240404	130314	57	100.00	KOSPI		화학	N	N	N	N	N	2525	-15	5	-0.59	18550400	7331	20.11	2520	2560	2515	3300	1780	2540	2530.41	1.03	133	2616	2577	2541	2502	2466	2560	2485	77	760	500	1820	5	1	15326438	387	-81.45	0.35	12	0.05	-31.00	7237.00	3180	20230426	-20.60	2465	20240320	2.43	2700	-6.48	20240131	2465	2.43	20240320	3180	-20.60	20230426	2465	2.43	20240320	0.14	N	024070	500	76 억	157983	N	N	6	N	N
142	20240404	120315	57	100.00	KOSPI		화학	N	N	N	N	N	2520	-20	5	-0.79	15863385	6265	17.19	2520	2560	2515	3300	1780	2540	2532.06	1.03	133	2616	2577	2541	2502	2466	2560	2485	77	760	500	1820	5	1	15326438	386	-81.29	0.35	12	0.04	-31.00	7237.00	3180	20230426	-20.75	2465	20240320	2.23	2700	-6.67	20240131	2465	2.23	20240320	3180	-20.75	20230426	2465	2.23	20240320	0.14	N	024070	500	76 억	157983	N	N	6	N	N
143	20240404	110315	57	100.00	KOSPI		화학	N	N	N	N	N	2540	0	3	0.00	14656335	5787	15.87	2520	2560	2515	3300	1780	2540	2532.63	1.03	133	2616	2577	2541	2502	2466	2560	2485	77	760	500	1820	5	1	15326438	389	-81.94	0.35	12	0.04	-31.00	7237.00	3180	20230426	-20.13	2465	20240320	3.04	2700	-5.93	20240131	2465	3.04	20240320	3180	-20.13	20230426	2465	3.04	20240320	0.14	N	024070	500	76 억	157983	N	N	6	N	N
144	20240404	100314	57	100.00	KOSPI		화학	N	N	N	N	N	2515	-25	5	-0.98	14383390	5679	15.58	2520	2560	2515	3300	1780	2540	2532.73	1.03	133	2616	2577	2541	2502	2466	2560	2485	77	760	500	1820	5	1	15326438	385	-81.13	0.35	12	0.04	-31.00	7237.00	3180	20230426	-20.91	2465	20240320	2.03	2700	-6.85	20240131	2465	2.03	20240320	3180	-20.91	20230426	2465	2.03	20240320	0.14	N	024070	500	76 억	157983	N	N	6	N	N
145	20240404	090314	57	100.00	KOSPI		화학	N	N	N	N	N	2560	20	2	0.79	2085185	822	2.25	2520	2560	2520	3300	1780	2540	2536.72	1.03	-283	2616	2577	2541	2502	2466	2560	2485	77	760	500	1820	5	1	15326438	392	-82.58	0.35	12	0.01	-31.00	7237.00	3180	20230426	-19.50	2465	20240320	3.85	2700	-5.19	20240131	2465	3.85	20240320	3180	-19.50	20230426	2465	3.85	20240320	0.14	N	024070	500	76 억	157983	N	N	6	N	N
146	20240403	160316	57	100.00	KOSPI		화학	N	N	N	N	N	2540	-10	5	-0.39	92051990	36391	210.36	2570	2580	2505	3315	1785	2550	2529.53	1.04	-1446	2596	2572	2551	2527	2506	2585	2540	77	765	500	1830	5	1	15326438	389	-81.94	0.35	12	0.24	-31.00	7237.00	3180	20230426	-20.13	2465	20240320	3.04	2700	-5.93	20240131	2465	3.04	20240320	3180	-20.13	20230426	2465	3.04	20240320	0.14	N	024070	500	76 억	159446	N	N	6	N	N
147	20240403	150314	57	100.00	KOSPI		화학	N	N	N	N	N	2520	-30	5	-1.18	91005510	35979	207.98	2570	2580	2505	3315	1785	2550	2529.41	1.04	-1446	2596	2572	2551	2527	2506	2585	2540	77	765	500	1830	5	1	15326438	386	-81.29	0.35	12	0.23	-31.00	7237.00	3180	20230426	-20.75	2465	20240320	2.23	2700	-6.67	20240131	2465	2.23	20240320	3180	-20.75	20230426	2465	2.23	20240320	0.14	N	024070	500	76 억	159446	N	N	27	N	N
148	20240403	140313	57	100.00	KOSPI		화학	N	N	N	N	N	2530	-20	5	-0.78	87950690	34763	200.95	2570	2580	2505	3315	1785	2550	2530.01	1.04	-1446	2596	2572	2551	2527	2506	2585	2540	77	765	500	1830	5	1	15326438	388	-81.61	0.35	12	0.23	-31.00	7237.00	3180	20230426	-20.44	2465	20240320	2.64	2700	-6.30	20240131	2465	2.64	20240320	3180	-20.44	20230426	2465	2.64	20240320	0.14	N	024070	500	76 억	159446	N	N	27	N	N
149	20240403	130312	57	100.00	KOSPI		화학	N	N	N	N	N	2530	-20	5	-0.78	73099705	28862	166.84	2570	2580	2505	3315	1785	2550	2532.73	1.04	-1447	2596	2572	2551	2527	2506	2585	2540	77	765	500	1830	5	1	15326438	388	-81.61	0.35	12	0.19	-31.00	7237.00	3180	20230426	-20.44	2465	20240320	2.64	2700	-6.30	20240131	2465	2.64	20240320	3180	-20.44	20230426	2465	2.64	20240320	0.14	N	024070	500	76 억	159446	N	N	27	N	N
150	20240403	120314	57	100.00	KOSPI		화학	N	N	N	N	N	2520	-30	5	-1.18	62353305	24604	142.23	2570	2580	2505	3315	1785	2550	2534.28	1.04	-1322	2596	2572	2551	2527	2506	2585	2540	77	765	500	1830	5	1	15326438	386	-81.29	0.35	12	0.16	-31.00	7237.00	3180	20230426	-20.75	2465	20240320	2.23	2700	-6.67	20240131	2465	2.23	20240320	3180	-20.75	20230426	2465	2.23	20240320	0.14	N	024070	500	76 억	159446	N	N	27	N	N
151	20240403	110313	57	100.00	KOSPI		화학	N	N	N	N	N	2525	-25	5	-0.98	19706835	7820	45.20	2570	2570	2505	3315	1785	2550	2520.06	1.04	-38	2596	2572	2551	2527	2506	2585	2540	77	765	500	1830	5	1	15326438	387	-81.45	0.35	12	0.05	-31.00	7237.00	3180	20230426	-20.60	2465	20240320	2.43	2700	-6.48	20240131	2465	2.43	20240320	3180	-20.60	20230426	2465	2.43	20240320	0.14	N	024070	500	76 억	159446	N	N	27	N	N
152	20240403	100313	57	100.00	KOSPI		화학	N	N	N	N	N	2540	-10	5	-0.39	1895870	742	4.29	2570	2570	2540	3315	1785	2550	2555.08	1.04	-55	2596	2572	2551	2527	2506	2585	2540	77	765	500	1830	5	1	15326438	389	-81.94	0.35	12	0.00	-31.00	7237.00	3180	20230426	-20.13	2465	20240320	3.04	2700	-5.93	20240131	2465	3.04	20240320	3180	-20.13	20230426	2465	3.04	20240320	0.14	N	024070	500	76 억	159446	N	N	27	N	N
153	20240403	090314	57	100.00	KOSPI		화학	N	N	N	N	N	2550	0	3	0.00	958590	373	2.16	2570	2570	2550	3315	1785	2550	2569.95	1.04	-55	2596	2572	2551	2527	2506	2585	2540	77	765	500	1830	5	1	15326438	391	-82.26	0.35	12	0.00	-31.00	7237.00	3180	20230426	-19.81	2465	20240320	3.45	2700	-5.56	20240131	2465	3.45	20240320	3180	-19.81	20230426	2465	3.45	20240320	0.14	N	024070	500	76 억	159446	N	N	27	N	N
154	20240402	160307	57	100.00	KOSPI		화학	N	N	N	N	N	2550	0	3	0.00	44068840	17299	72.54	2530	2575	2530	3315	1785	2550	2547.48	1.05	-854	2603	2576	2553	2526	2503	2590	2540	77	765	500	1830	5	1	15326438	391	-82.26	0.35	12	0.11	-31.00	7237.00	3180	20230426	-19.81	2465	20240320	3.45	2700	-5.56	20240131	2465	3.45	20240320	3180	-19.81	20230426	2465	3.45	20240320	0.14	N	024070	500	76 억	160310	N	N	27	N	N
155	20240402	150312	57	100.00	KOSPI		화학	N	N	N	N	N	2555	5	2	0.20	43105180	16920	70.96	2530	2575	2530	3315	1785	2550	2547.59	1.05	-854	2603	2576	2553	2526	2503	2590	2540	77	765	500	1830	5	1	15326438	392	-82.42	0.35	12	0.11	-31.00	7237.00	3180	20230426	-19.65	2465	20240320	3.65	2700	-5.37	20240131	2465	3.65	20240320	3180	-19.65	20230426	2465	3.65	20240320	0.14	N	024070	500	76 억	160310	N	N	0	N	N
156	20240402	140313	57	100.00	KOSPI		화학	N	N	N	N	N	2555	5	2	0.20	41191780	16168	67.80	2530	2575	2530	3315	1785	2550	2547.74	1.05	-854	2603	2576	2553	2526	2503	2590	2540	77	765	500	1830	5	1	15326438	392	-82.42	0.35	12	0.11	-31.00	7237.00	3180	20230426	-19.65	2465	20240320	3.65	2700	-5.37	20240131	2465	3.65	20240320	3180	-19.65	20230426	2465	3.65	20240320	0.14	N	024070	500	76 억	160310	N	N	0	N	N
157	20240402	130309	57	100.00	KOSPI		화학	N	N	N	N	N	2550	0	3	0.00	40839290	16030	67.22	2530	2575	2530	3315	1785	2550	2547.68	1.05	-854	2603	2576	2553	2526	2503	2590	2540	77	765	500	1830	5	1	15326438	391	-82.26	0.35	12	0.10	-31.00	7237.00	3180	20230426	-19.81	2465	20240320	3.45	2700	-5.56	20240131	2465	3.45	20240320	3180	-19.81	20230426	2465	3.45	20240320	0.14	N	024070	500	76 억	160310	N	N	0	N	N
158	20240402	120309	57	100.00	KOSPI		화학	N	N	N	N	N	2560	10	2	0.39	40485470	15891	66.64	2530	2575	2530	3315	1785	2550	2547.70	1.05	-854	2603	2576	2553	2526	2503	2590	2540	77	765	500	1830	5	1	15326438	392	-82.58	0.35	12	0.10	-31.00	7237.00	3180	20230426	-19.50	2465	20240320	3.85	2700	-5.19	20240131	2465	3.85	20240320	3180	-19.50	20230426	2465	3.85	20240320	0.14	N	024070	500	76 억	160310	N	N	0	N	N
159	20240402	110310	57	100.00	KOSPI		화학	N	N	N	N	N	2540	-10	5	-0.39	17438855	6838	28.68	2530	2575	2530	3315	1785	2550	2550.29	1.05	-297	2603	2576	2553	2526	2503	2590	2540	77	765	500	1830	5	1	15326438	389	-81.94	0.35	12	0.04	-31.00	7237.00	3180	20230426	-20.13	2465	20240320	3.04	2700	-5.93	20240131	2465	3.04	20240320	3180	-20.13	20230426	2465	3.04	20240320	0.14	N	024070	500	76 억	160310	N	N	0	N	N
160	20240402	100309	57	100.00	KOSPI		화학	N	N	N	N	N	2540	-10	5	-0.39	16579455	6500	27.26	2530	2575	2530	3315	1785	2550	2550.69	1.05	-297	2603	2576	2553	2526	2503	2590	2540	77	765	500	1830	5	1	15326438	389	-81.94	0.35	12	0.04	-31.00	7237.00	3180	20230426	-20.13	2465	20240320	3.04	2700	-5.93	20240131	2465	3.04	20240320	3180	-20.13	20230426	2465	3.04	20240320	0.14	N	024070	500	76 억	160310	N	N	0	N	N
161	20240402	090308	57	100.00	KOSPI		화학	N	N	N	N	N	2530	-20	5	-0.78	678040	268	1.12	2530	2530	2530	3315	1785	2550	2530.00	1.05	-40	2603	2576	2553	2526	2503	2590	2540	77	765	500	1830	5	1	15326438	388	-81.61	0.35	12	0.00	-31.00	7237.00	3180	20230426	-20.44	2465	20240320	2.64	2700	-6.30	20240131	2465	2.64	20240320	3180	-20.44	20230426	2465	2.64	20240320	0.14	N	024070	500	76 억	160310	N	N	0	N	N
162	20240401	160307	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	60669515	23840	96.58	2530	2580	2530	3325	1795	2560	2544.86	1.04	446	2610	2585	2555	2530	2500	2597	2542	77	765	500	1840	5	1	15326438	391	-82.26	0.35	12	0.16	-31.00	7237.00	3180	20230426	-19.81	2465	20240320	3.45	2700	-5.56	20240131	2465	3.45	20240320	3180	-19.81	20230426	2465	3.45	20240320	0.14	N	024070	500	76 억	159857	N	N	0	N	N
163	20240401	150308	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	60633815	23826	96.53	2530	2580	2530	3325	1795	2560	2544.86	1.04	446	2610	2585	2555	2530	2500	2597	2542	77	765	500	1840	5	1	15326438	391	-82.26	0.35	12	0.16	-31.00	7237.00	3180	20230426	-19.81	2465	20240320	3.45	2700	-5.56	20240131	2465	3.45	20240320	3180	-19.81	20230426	2465	3.45	20240320	0.14	N	024070	500	76 억	159857	N	N	0	N	N
164	20240401	140307	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	60051895	23597	95.60	2530	2580	2530	3325	1795	2560	2544.90	1.04	444	2610	2585	2555	2530	2500	2597	2542	77	765	500	1840	5	1	15326438	391	-82.26	0.35	12	0.15	-31.00	7237.00	3180	20230426	-19.81	2465	20240320	3.45	2700	-5.56	20240131	2465	3.45	20240320	3180	-19.81	20230426	2465	3.45	20240320	0.14	N	024070	500	76 억	159857	N	N	0	N	N
165	20240401	130308	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	59962675	23562	95.46	2530	2580	2530	3325	1795	2560	2544.89	1.04	465	2610	2585	2555	2530	2500	2597	2542	77	765	500	1840	5	1	15326438	391	-82.26	0.35	12	0.15	-31.00	7237.00	3180	20230426	-19.81	2465	20240320	3.45	2700	-5.56	20240131	2465	3.45	20240320	3180	-19.81	20230426	2465	3.45	20240320	0.14	N	024070	500	76 억	159857	N	N	0	N	N
166	20240401	120310	57	100.00	KOSPI		화학	N	N	N	N	N	2555	-5	5	-0.20	52800585	20734	84.00	2530	2580	2530	3325	1795	2560	2546.57	1.04	216	2610	2585	2555	2530	2500	2597	2542	77	765	500	1840	5	1	15326438	392	-82.42	0.35	12	0.14	-31.00	7237.00	3180	20230426	-19.65	2465	20240320	3.65	2700	-5.37	20240131	2465	3.65	20240320	3180	-19.65	20230426	2465	3.65	20240320	0.14	N	024070	500	76 억	159857	N	N	0	N	N
167	20240401	110309	57	100.00	KOSPI		화학	N	N	N	N	N	2530	-30	5	-1.17	26143905	10284	41.66	2530	2580	2530	3325	1795	2560	2542.19	1.04	239	2610	2585	2555	2530	2500	2597	2542	77	765	500	1840	5	1	15326438	388	-81.61	0.35	12	0.07	-31.00	7237.00	3180	20230426	-20.44	2465	20240320	2.64	2700	-6.30	20240131	2465	2.64	20240320	3180	-20.44	20230426	2465	2.64	20240320	0.14	N	024070	500	76 억	159857	N	N	0	N	N
168	20240401	100306	57	100.00	KOSPI		화학	N	N	N	N	N	2530	-30	5	-1.17	25725815	10119	41.00	2530	2580	2530	3325	1795	2560	2542.33	1.04	239	2610	2585	2555	2530	2500	2597	2542	77	765	500	1840	5	1	15326438	388	-81.61	0.35	12	0.07	-31.00	7237.00	3180	20230426	-20.44	2465	20240320	2.64	2700	-6.30	20240131	2465	2.64	20240320	3180	-20.44	20230426	2465	2.64	20240320	0.14	N	024070	500	76 억	159857	N	N	0	N	N
169	20240401	090306	57	100.00	KOSPI		화학	N	N	N	N	N	2555	-5	5	-0.20	258085	102	0.41	2530	2555	2530	3325	1795	2560	2530.25	1.04	-16	2610	2585	2555	2530	2500	2597	2542	77	765	500	1840	5	1	15326438	392	-82.42	0.35	12	0.00	-31.00	7237.00	3180	20230426	-19.65	2465	20240320	3.65	2700	-5.37	20240131	2465	3.65	20240320	3180	-19.65	20230426	2465	3.65	20240320	0.14	N	024070	500	76 억	159857	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History