KissMeData/024890/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160401	57	100.00	KOSPI	화학	N	N	N	N	N	1731	0	3	0.00	83630430	48424	255.59	1731	1740	1720	2250	1212	1731	1727.04	0.39	4037	1764	1747	1723	1706	1682	1756	1715	206	519	500	1100	1	1	41249152	714	-7.33	1.33	12	0.12	-236.00	1302.00	3570	20230518	-51.51	1691	20240307	2.37	2210	-21.67	20240312	1691	2.37	20240307	3570	-51.51	20230518	1691	2.37	20240307	1.20	N	024890	500	206 억	160456	N	N	0	N	N
3	20240430	150400	57	100.00	KOSPI	화학	N	N	N	N	N	1721	-10	5	-0.58	73005803	42254	223.02	1731	1740	1720	2250	1212	1731	1727.78	0.39	4472	1764	1747	1723	1706	1682	1756	1715	206	519	500	1100	1	1	41249152	710	-7.29	1.32	12	0.10	-236.00	1302.00	3570	20230518	-51.79	1691	20240307	1.77	2210	-22.13	20240312	1691	1.77	20240307	3570	-51.79	20230518	1691	1.77	20240307	1.20	N	024890	500	206 억	160456	N	N	0	N	N
4	20240430	140400	57	100.00	KOSPI	화학	N	N	N	N	N	1732	1	2	0.06	65181219	37724	199.11	1731	1740	1720	2250	1212	1731	1727.84	0.39	5600	1764	1747	1723	1706	1682	1756	1715	206	519	500	1100	1	1	41249152	714	-7.34	1.33	12	0.09	-236.00	1302.00	3570	20230518	-51.48	1691	20240307	2.42	2210	-21.63	20240312	1691	2.42	20240307	3570	-51.48	20230518	1691	2.42	20240307	1.20	N	024890	500	206 억	160456	N	N	0	N	N
5	20240430	130359	57	100.00	KOSPI	화학	N	N	N	N	N	1720	-11	5	-0.64	63631472	36825	194.37	1731	1740	1720	2250	1212	1731	1727.94	0.39	5305	1764	1747	1723	1706	1682	1756	1715	206	519	500	1100	1	1	41249152	709	-7.29	1.32	12	0.09	-236.00	1302.00	3570	20230518	-51.82	1691	20240307	1.71	2210	-22.17	20240312	1691	1.71	20240307	3570	-51.82	20230518	1691	1.71	20240307	1.20	N	024890	500	206 억	160456	N	N	0	N	N
6	20240430	120400	57	100.00	KOSPI	화학	N	N	N	N	N	1731	0	3	0.00	9000586	5205	27.47	1731	1740	1721	2250	1212	1731	1729.22	0.39	434	1764	1747	1723	1706	1682	1756	1715	206	519	500	1100	1	1	41249152	714	-7.33	1.33	12	0.01	-236.00	1302.00	3570	20230518	-51.51	1691	20240307	2.37	2210	-21.67	20240312	1691	2.37	20240307	3570	-51.51	20230518	1691	2.37	20240307	1.20	N	024890	500	206 억	160456	N	N	0	N	N
7	20240430	110359	57	100.00	KOSPI	화학	N	N	N	N	N	1731	0	3	0.00	6487689	3752	19.80	1731	1740	1721	2250	1212	1731	1729.13	0.39	354	1764	1747	1723	1706	1682	1756	1715	206	519	500	1100	1	1	41249152	714	-7.33	1.33	12	0.01	-236.00	1302.00	3570	20230518	-51.51	1691	20240307	2.37	2210	-21.67	20240312	1691	2.37	20240307	3570	-51.51	20230518	1691	2.37	20240307	1.20	N	024890	500	206 억	160456	N	N	0	N	N
8	20240430	100358	57	100.00	KOSPI	화학	N	N	N	N	N	1731	0	3	0.00	5186507	3000	15.83	1731	1740	1721	2250	1212	1731	1728.84	0.39	333	1764	1747	1723	1706	1682	1756	1715	206	519	500	1100	1	1	41249152	714	-7.33	1.33	12	0.01	-236.00	1302.00	3570	20230518	-51.51	1691	20240307	2.37	2210	-21.67	20240312	1691	2.37	20240307	3570	-51.51	20230518	1691	2.37	20240307	1.20	N	024890	500	206 억	160456	N	N	0	N	N
9	20240430	090405	57	100.00	KOSPI	화학	N	N	N	N	N	1740	9	2	0.52	858810	496	2.62	1731	1740	1731	2250	1212	1731	1731.47	0.39	225	1764	1747	1723	1706	1682	1756	1715	206	519	500	1100	1	1	41249152	718	-7.37	1.34	12	0.00	-236.00	1302.00	3570	20230518	-51.26	1691	20240307	2.90	2210	-21.27	20240312	1691	2.90	20240307	3570	-51.26	20230518	1691	2.90	20240307	1.20	N	024890	500	206 억	160456	N	N	0	N	N
10	20240429	160353	57	100.00	KOSPI	화학	N	N	N	N	N	1731	27	2	1.58	32435523	18945	59.46	1699	1740	1699	2215	1193	1704	1712.09	0.38	3953	1728	1715	1707	1694	1686	1722	1701	206	511	500	1090	1	1	41249152	714	-7.33	1.33	12	0.05	-236.00	1302.00	3570	20230518	-51.51	1691	20240307	2.37	2210	-21.67	20240312	1691	2.37	20240307	3570	-51.51	20230518	1691	2.37	20240307	1.20	N	024890	500	206 억	156503	N	N	1	N	N
11	20240429	150358	57	100.00	KOSPI	화학	N	N	N	N	N	1731	27	2	1.58	31636046	18483	58.01	1699	1740	1699	2215	1193	1704	1711.63	0.38	3973	1728	1715	1707	1694	1686	1722	1701	206	511	500	1090	1	1	41249152	714	-7.33	1.33	12	0.04	-236.00	1302.00	3570	20230518	-51.51	1691	20240307	2.37	2210	-21.67	20240312	1691	2.37	20240307	3570	-51.51	20230518	1691	2.37	20240307	1.20	N	024890	500	206 억	156503	N	N	1	N	N
12	20240429	140349	57	100.00	KOSPI	화학	N	N	N	N	N	1740	36	2	2.11	30627395	17900	56.18	1699	1740	1699	2215	1193	1704	1711.03	0.38	3839	1728	1715	1707	1694	1686	1722	1701	206	511	500	1090	1	1	41249152	718	-7.37	1.34	12	0.04	-236.00	1302.00	3570	20230518	-51.26	1691	20240307	2.90	2210	-21.27	20240312	1691	2.90	20240307	3570	-51.26	20230518	1691	2.90	20240307	1.20	N	024890	500	206 억	156503	N	N	1	N	N
13	20240429	130358	57	100.00	KOSPI	화학	N	N	N	N	N	1724	20	2	1.17	26990658	15797	49.58	1699	1724	1699	2215	1193	1704	1708.59	0.38	3509	1728	1715	1707	1694	1686	1722	1701	206	511	500	1090	1	1	41249152	711	-7.31	1.32	12	0.04	-236.00	1302.00	3570	20230518	-51.71	1691	20240307	1.95	2210	-21.99	20240312	1691	1.95	20240307	3570	-51.71	20230518	1691	1.95	20240307	1.20	N	024890	500	206 억	156503	N	N	1	N	N
14	20240429	120357	57	100.00	KOSPI	화학	N	N	N	N	N	1713	9	2	0.53	18829100	11046	34.67	1699	1715	1699	2215	1193	1704	1704.61	0.38	2662	1728	1715	1707	1694	1686	1722	1701	206	511	500	1090	1	1	41249152	707	-7.26	1.32	12	0.03	-236.00	1302.00	3570	20230518	-52.02	1691	20240307	1.30	2210	-22.49	20240312	1691	1.30	20240307	3570	-52.02	20230518	1691	1.30	20240307	1.20	N	024890	500	206 억	156503	N	N	1	N	N
15	20240429	110345	57	100.00	KOSPI	화학	N	N	N	N	N	1707	3	2	0.18	17276715	10137	31.82	1699	1715	1699	2215	1193	1704	1704.32	0.38	2662	1728	1715	1707	1694	1686	1722	1701	206	511	500	1090	1	1	41249152	704	-7.23	1.31	12	0.02	-236.00	1302.00	3570	20230518	-52.18	1691	20240307	0.95	2210	-22.76	20240312	1691	0.95	20240307	3570	-52.18	20230518	1691	0.95	20240307	1.20	N	024890	500	206 억	156503	N	N	1	N	N
16	20240429	100358	57	100.00	KOSPI	화학	N	N	N	N	N	1705	1	2	0.06	9549498	5612	17.61	1699	1705	1699	2215	1193	1704	1701.62	0.38	1081	1728	1715	1707	1694	1686	1722	1701	206	511	500	1090	1	1	41249152	703	-7.22	1.31	12	0.01	-236.00	1302.00	3570	20230518	-52.24	1691	20240307	0.83	2210	-22.85	20240312	1691	0.83	20240307	3570	-52.24	20230518	1691	0.83	20240307	1.20	N	024890	500	206 억	156503	N	N	1	N	N
17	20240429	090359	57	100.00	KOSPI	화학	N	N	N	N	N	1700	-4	5	-0.23	2506217	1475	4.63	1699	1700	1699	2215	1193	1704	1699.13	0.38	3	1728	1715	1707	1694	1686	1722	1701	206	511	500	1090	1	1	41249152	701	-7.20	1.31	12	0.00	-236.00	1302.00	3570	20230518	-52.38	1691	20240307	0.53	2210	-23.08	20240312	1691	0.53	20240307	3570	-52.38	20230518	1691	0.53	20240307	1.20	N	024890	500	206 억	156503	N	N	1	N	N
18	20240426	160357	57	100.00	KOSPI	화학	N	N	N	N	N	1704	-7	5	-0.41	54295712	31860	134.24	1700	1720	1699	2220	1198	1711	1704.20	0.38	-1287	1757	1733	1721	1697	1685	1728	1692	206	509	500	1090	1	1	41249152	703	-7.22	1.31	12	0.08	-236.00	1302.00	3570	20230518	-52.27	1691	20240307	0.77	2210	-22.90	20240312	1691	0.77	20240307	3570	-52.27	20230518	1691	0.77	20240307	1.20	N	024890	500	206 억	157738	N	N	1	N	N
19	20240426	150358	57	100.00	KOSPI	화학	N	N	N	N	N	1704	-7	5	-0.41	51257543	30074	126.72	1700	1720	1699	2220	1198	1711	1704.38	0.38	-1230	1757	1733	1721	1697	1685	1728	1692	206	509	500	1090	1	1	41249152	703	-7.22	1.31	12	0.07	-236.00	1302.00	3570	20230518	-52.27	1691	20240307	0.77	2210	-22.90	20240312	1691	0.77	20240307	3570	-52.27	20230518	1691	0.77	20240307	1.20	N	024890	500	206 억	157738	N	N	1	N	N
20	20240426	140356	57	100.00	KOSPI	화학	N	N	N	N	N	1705	-6	5	-0.35	46492361	27274	114.92	1700	1720	1699	2220	1198	1711	1704.64	0.38	-1230	1757	1733	1721	1697	1685	1728	1692	206	509	500	1090	1	1	41249152	703	-7.22	1.31	12	0.07	-236.00	1302.00	3570	20230518	-52.24	1691	20240307	0.83	2210	-22.85	20240312	1691	0.83	20240307	3570	-52.24	20230518	1691	0.83	20240307	1.20	N	024890	500	206 억	157738	N	N	1	N	N
21	20240426	130356	57	100.00	KOSPI	화학	N	N	N	N	N	1702	-9	5	-0.53	43299169	25401	107.03	1700	1720	1699	2220	1198	1711	1704.62	0.38	-1230	1757	1733	1721	1697	1685	1728	1692	206	509	500	1090	1	1	41249152	702	-7.21	1.31	12	0.06	-236.00	1302.00	3570	20230518	-52.32	1691	20240307	0.65	2210	-22.99	20240312	1691	0.65	20240307	3570	-52.32	20230518	1691	0.65	20240307	1.20	N	024890	500	206 억	157738	N	N	1	N	N
22	20240426	120355	57	100.00	KOSPI	화학	N	N	N	N	N	1707	-4	5	-0.23	39713731	23293	98.15	1700	1720	1699	2220	1198	1711	1704.96	0.38	-1225	1757	1733	1721	1697	1685	1728	1692	206	509	500	1090	1	1	41249152	704	-7.23	1.31	12	0.06	-236.00	1302.00	3570	20230518	-52.18	1691	20240307	0.95	2210	-22.76	20240312	1691	0.95	20240307	3570	-52.18	20230518	1691	0.95	20240307	1.20	N	024890	500	206 억	157738	N	N	1	N	N
23	20240426	110356	57	100.00	KOSPI	화학	N	N	N	N	N	1703	-8	5	-0.47	21540704	12625	53.20	1700	1720	1700	2220	1198	1711	1706.19	0.38	-757	1757	1733	1721	1697	1685	1728	1692	206	509	500	1090	1	1	41249152	702	-7.22	1.31	12	0.03	-236.00	1302.00	3570	20230518	-52.30	1691	20240307	0.71	2210	-22.94	20240312	1691	0.71	20240307	3570	-52.30	20230518	1691	0.71	20240307	1.20	N	024890	500	206 억	157738	N	N	1	N	N
24	20240426	100355	57	100.00	KOSPI	화학	N	N	N	N	N	1718	7	2	0.41	12185281	7135	30.06	1700	1720	1700	2220	1198	1711	1707.82	0.38	19	1757	1733	1721	1697	1685	1728	1692	206	509	500	1090	1	1	41249152	709	-7.28	1.32	12	0.02	-236.00	1302.00	3570	20230518	-51.88	1691	20240307	1.60	2210	-22.26	20240312	1691	1.60	20240307	3570	-51.88	20230518	1691	1.60	20240307	1.20	N	024890	500	206 억	157738	N	N	1	N	N
25	20240426	090358	57	100.00	KOSPI	화학	N	N	N	N	N	1715	4	2	0.23	2682050	1575	6.64	1700	1720	1700	2220	1198	1711	1702.89	0.38	-79	1757	1733	1721	1697	1685	1728	1692	206	509	500	1090	1	1	41249152	707	-7.27	1.32	12	0.00	-236.00	1302.00	3570	20230518	-51.96	1691	20240307	1.42	2210	-22.40	20240312	1691	1.42	20240307	3570	-51.96	20230518	1691	1.42	20240307	1.20	N	024890	500	206 억	157738	N	N	1	N	N
26	20240425	160355	57	100.00	KOSPI	화학	N	N	N	N	N	1711	-25	5	-1.44	40808124	23733	40.87	1736	1745	1709	2255	1216	1736	1719.47	0.41	-10952	1890	1813	1772	1695	1654	1792	1674	206	519	500	1110	1	1	41249152	706	-7.25	1.31	12	0.06	-236.00	1302.00	3570	20230518	-52.07	1691	20240307	1.18	2210	-22.58	20240312	1691	1.18	20240307	3570	-52.07	20230518	1691	1.18	20240307	1.20	N	024890	500	206 억	168690	N	N	1	N	N
27	20240425	150357	57	100.00	KOSPI	화학	N	N	N	N	N	1711	-25	5	-1.44	39920104	23214	39.98	1736	1745	1709	2255	1216	1736	1719.66	0.41	-10922	1890	1813	1772	1695	1654	1792	1674	206	519	500	1110	1	1	41249152	706	-7.25	1.31	12	0.06	-236.00	1302.00	3570	20230518	-52.07	1691	20240307	1.18	2210	-22.58	20240312	1691	1.18	20240307	3570	-52.07	20230518	1691	1.18	20240307	1.20	N	024890	500	206 억	168690	N	N	3	N	N
28	20240425	140355	57	100.00	KOSPI	화학	N	N	N	N	N	1712	-24	5	-1.38	36592073	21270	36.63	1736	1745	1709	2255	1216	1736	1720.36	0.41	-9584	1890	1813	1772	1695	1654	1792	1674	206	519	500	1110	1	1	41249152	706	-7.25	1.31	12	0.05	-236.00	1302.00	3570	20230518	-52.04	1691	20240307	1.24	2210	-22.53	20240312	1691	1.24	20240307	3570	-52.04	20230518	1691	1.24	20240307	1.20	N	024890	500	206 억	168690	N	N	3	N	N
29	20240425	130356	57	100.00	KOSPI	화학	N	N	N	N	N	1714	-22	5	-1.27	27540219	15981	27.52	1736	1745	1713	2255	1216	1736	1723.31	0.41	-5391	1890	1813	1772	1695	1654	1792	1674	206	519	500	1110	1	1	41249152	707	-7.26	1.32	12	0.04	-236.00	1302.00	3570	20230518	-51.99	1691	20240307	1.36	2210	-22.44	20240312	1691	1.36	20240307	3570	-51.99	20230518	1691	1.36	20240307	1.20	N	024890	500	206 억	168690	N	N	3	N	N
30	20240425	120355	57	100.00	KOSPI	화학	N	N	N	N	N	1725	-11	5	-0.63	17974459	10411	17.93	1736	1745	1720	2255	1216	1736	1726.49	0.41	-3087	1890	1813	1772	1695	1654	1792	1674	206	519	500	1110	1	1	41249152	712	-7.31	1.32	12	0.03	-236.00	1302.00	3570	20230518	-51.68	1691	20240307	2.01	2210	-21.95	20240312	1691	2.01	20240307	3570	-51.68	20230518	1691	2.01	20240307	1.20	N	024890	500	206 억	168690	N	N	3	N	N
31	20240425	110355	57	100.00	KOSPI	화학	N	N	N	N	N	1735	-1	5	-0.06	10233636	5921	10.20	1736	1745	1720	2255	1216	1736	1728.36	0.41	-2322	1890	1813	1772	1695	1654	1792	1674	206	519	500	1110	1	1	41249152	716	-7.35	1.33	12	0.01	-236.00	1302.00	3570	20230518	-51.40	1691	20240307	2.60	2210	-21.49	20240312	1691	2.60	20240307	3570	-51.40	20230518	1691	2.60	20240307	1.20	N	024890	500	206 억	168690	N	N	3	N	N
32	20240425	100355	57	100.00	KOSPI	화학	N	N	N	N	N	1726	-10	5	-0.58	5007580	2889	4.98	1736	1745	1720	2255	1216	1736	1733.33	0.41	-1239	1890	1813	1772	1695	1654	1792	1674	206	519	500	1110	1	1	41249152	712	-7.31	1.33	12	0.01	-236.00	1302.00	3570	20230518	-51.65	1691	20240307	2.07	2210	-21.90	20240312	1691	2.07	20240307	3570	-51.65	20230518	1691	2.07	20240307	1.20	N	024890	500	206 억	168690	N	N	3	N	N
33	20240425	090356	57	100.00	KOSPI	화학	N	N	N	N	N	1745	9	2	0.52	92026	53	0.09	1736	1745	1736	2255	1216	1736	1736.34	0.41	0	1890	1813	1772	1695	1654	1792	1674	206	519	500	1110	1	1	41249152	720	-7.39	1.34	12	0.00	-236.00	1302.00	3570	20230518	-51.12	1691	20240307	3.19	2210	-21.04	20240312	1691	3.19	20240307	3570	-51.12	20230518	1691	3.19	20240307	1.20	N	024890	500	206 억	168690	N	N	3	N	N
34	20240424	160353	57	100.00	KOSPI	화학	N	N	N	N	N	1736	6	2	0.35	101532493	57731	84.50	1849	1849	1731	2245	1211	1730	1758.92	0.45	-16943	1746	1737	1721	1712	1696	1742	1717	206	515	500	1100	1	1	41249152	716	-7.36	1.33	12	0.14	-236.00	1302.00	3570	20230518	-51.37	1691	20240307	2.66	2210	-21.45	20240312	1691	2.66	20240307	3570	-51.37	20230518	1691	2.66	20240307	1.20	N	024890	500	206 억	185633	N	N	3	N	N
35	20240424	150353	57	100.00	KOSPI	화학	N	N	N	N	N	1740	10	2	0.58	80822808	45784	67.02	1849	1849	1738	2245	1211	1730	1765.31	0.45	-11171	1746	1737	1721	1712	1696	1742	1717	206	515	500	1100	1	1	41249152	718	-7.37	1.34	12	0.11	-236.00	1302.00	3570	20230518	-51.26	1691	20240307	2.90	2210	-21.27	20240312	1691	2.90	20240307	3570	-51.26	20230518	1691	2.90	20240307	1.20	N	024890	500	206 억	185633	N	N	0	N	N
36	20240424	140353	57	100.00	KOSPI	화학	N	N	N	N	N	1739	9	2	0.52	80018977	45322	66.34	1849	1849	1738	2245	1211	1730	1765.57	0.45	-11171	1746	1737	1721	1712	1696	1742	1717	206	515	500	1100	1	1	41249152	717	-7.37	1.34	12	0.11	-236.00	1302.00	3570	20230518	-51.29	1691	20240307	2.84	2210	-21.31	20240312	1691	2.84	20240307	3570	-51.29	20230518	1691	2.84	20240307	1.20	N	024890	500	206 억	185633	N	N	0	N	N
37	20240424	130358	57	100.00	KOSPI	화학	N	N	N	N	N	1739	9	2	0.52	77937657	44125	64.59	1849	1849	1739	2245	1211	1730	1766.29	0.45	-11171	1746	1737	1721	1712	1696	1742	1717	206	515	500	1100	1	1	41249152	717	-7.37	1.34	12	0.11	-236.00	1302.00	3570	20230518	-51.29	1691	20240307	2.84	2210	-21.31	20240312	1691	2.84	20240307	3570	-51.29	20230518	1691	2.84	20240307	1.20	N	024890	500	206 억	185633	N	N	0	N	N
38	20240424	120354	57	100.00	KOSPI	화학	N	N	N	N	N	1748	18	2	1.04	59724381	33663	49.27	1849	1849	1747	2245	1211	1730	1774.18	0.45	-13455	1746	1737	1721	1712	1696	1742	1717	206	515	500	1100	1	1	41249152	721	-7.41	1.34	12	0.08	-236.00	1302.00	3570	20230518	-51.04	1691	20240307	3.37	2210	-20.90	20240312	1691	3.37	20240307	3570	-51.04	20230518	1691	3.37	20240307	1.20	N	024890	500	206 억	185633	N	N	0	N	N
39	20240424	110353	57	100.00	KOSPI	화학	N	N	N	N	N	1764	34	2	1.97	52368083	29473	43.14	1849	1849	1751	2245	1211	1730	1776.82	0.45	-13783	1746	1737	1721	1712	1696	1742	1717	206	515	500	1100	1	1	41249152	728	-7.47	1.35	12	0.07	-236.00	1302.00	3570	20230518	-50.59	1691	20240307	4.32	2210	-20.18	20240312	1691	4.32	20240307	3570	-50.59	20230518	1691	4.32	20240307	1.20	N	024890	500	206 억	185633	N	N	0	N	N
40	20240424	100352	57	100.00	KOSPI	화학	N	N	N	N	N	1762	32	2	1.85	33593700	18827	27.56	1849	1849	1751	2245	1211	1730	1784.34	0.45	-6437	1746	1737	1721	1712	1696	1742	1717	206	515	500	1100	1	1	41249152	727	-7.47	1.35	12	0.05	-236.00	1302.00	3570	20230518	-50.64	1691	20240307	4.20	2210	-20.27	20240312	1691	4.20	20240307	3570	-50.64	20230518	1691	4.20	20240307	1.20	N	024890	500	206 억	185633	N	N	0	N	N
41	20240424	090353	57	100.00	KOSPI	화학	N	N	N	N	N	1760	30	2	1.73	12766716	7028	10.29	1849	1849	1751	2245	1211	1730	1816.55	0.45	768	1746	1737	1721	1712	1696	1742	1717	206	515	500	1100	1	1	41249152	726	-7.46	1.35	12	0.02	-236.00	1302.00	3570	20230518	-50.70	1691	20240307	4.08	2210	-20.36	20240312	1691	4.08	20240307	3570	-50.70	20230518	1691	4.08	20240307	1.20	N	024890	500	206 억	185633	N	N	0	N	N
42	20240423	160344	57	100.00	KOSPI	화학	N	N	N	N	N	1730	18	2	1.05	116730652	68170	291.14	1712	1730	1705	2225	1199	1712	1712.30	0.45	-652	1731	1721	1707	1697	1683	1726	1702	206	513	500	1090	1	1	41249152	714	-7.33	1.33	12	0.17	-236.00	1302.00	3570	20230518	-51.54	1691	20240307	2.31	2210	-21.72	20240312	1691	2.31	20240307	3570	-51.54	20230518	1691	2.31	20240307	1.20	N	024890	500	206 억	186285	N	N	0	N	N
43	20240423	150352	57	100.00	KOSPI	화학	N	N	N	N	N	1729	17	2	0.99	115729085	67591	288.67	1712	1730	1705	2225	1199	1712	1712.20	0.45	-633	1731	1721	1707	1697	1683	1726	1702	206	513	500	1090	1	1	41249152	713	-7.33	1.33	12	0.16	-236.00	1302.00	3570	20230518	-51.57	1691	20240307	2.25	2210	-21.76	20240312	1691	2.25	20240307	3570	-51.57	20230518	1691	2.25	20240307	1.20	N	024890	500	206 억	186285	N	N	0	N	N
44	20240423	140353	57	100.00	KOSPI	화학	N	N	N	N	N	1715	3	2	0.18	107375164	62723	267.88	1712	1725	1705	2225	1199	1712	1711.89	0.45	-618	1731	1721	1707	1697	1683	1726	1702	206	513	500	1090	1	1	41249152	707	-7.27	1.32	12	0.15	-236.00	1302.00	3570	20230518	-51.96	1691	20240307	1.42	2210	-22.40	20240312	1691	1.42	20240307	3570	-51.96	20230518	1691	1.42	20240307	1.20	N	024890	500	206 억	186285	N	N	0	N	N
45	20240423	130351	57	100.00	KOSPI	화학	N	N	N	N	N	1707	-5	5	-0.29	88114283	51476	219.84	1712	1725	1705	2225	1199	1712	1711.75	0.45	-87	1731	1721	1707	1697	1683	1726	1702	206	513	500	1090	1	1	41249152	704	-7.23	1.31	12	0.12	-236.00	1302.00	3570	20230518	-52.18	1691	20240307	0.95	2210	-22.76	20240312	1691	0.95	20240307	3570	-52.18	20230518	1691	0.95	20240307	1.20	N	024890	500	206 억	186285	N	N	0	N	N
46	20240423	120351	57	100.00	KOSPI	화학	N	N	N	N	N	1716	4	2	0.23	79526733	46453	198.39	1712	1725	1705	2225	1199	1712	1711.98	0.45	1380	1731	1721	1707	1697	1683	1726	1702	206	513	500	1090	1	1	41249152	708	-7.27	1.32	12	0.11	-236.00	1302.00	3570	20230518	-51.93	1691	20240307	1.48	2210	-22.35	20240312	1691	1.48	20240307	3570	-51.93	20230518	1691	1.48	20240307	1.20	N	024890	500	206 억	186285	N	N	0	N	N
47	20240423	110351	57	100.00	KOSPI	화학	N	N	N	N	N	1711	-1	5	-0.06	78449863	45824	195.70	1712	1725	1705	2225	1199	1712	1711.98	0.45	1476	1731	1721	1707	1697	1683	1726	1702	206	513	500	1090	1	1	41249152	706	-7.25	1.31	12	0.11	-236.00	1302.00	3570	20230518	-52.07	1691	20240307	1.18	2210	-22.58	20240312	1691	1.18	20240307	3570	-52.07	20230518	1691	1.18	20240307	1.20	N	024890	500	206 억	186285	N	N	0	N	N
48	20240423	100352	57	100.00	KOSPI	화학	N	N	N	N	N	1712	0	3	0.00	69467093	40574	173.28	1712	1725	1705	2225	1199	1712	1712.11	0.45	2127	1731	1721	1707	1697	1683	1726	1702	206	513	500	1090	1	1	41249152	706	-7.25	1.31	12	0.10	-236.00	1302.00	3570	20230518	-52.04	1691	20240307	1.24	2210	-22.53	20240312	1691	1.24	20240307	3570	-52.04	20230518	1691	1.24	20240307	1.20	N	024890	500	206 억	186285	N	N	0	N	N
49	20240423	090352	57	100.00	KOSPI	화학	N	N	N	N	N	1725	13	2	0.76	12101481	7067	30.18	1712	1725	1712	2225	1199	1712	1712.39	0.45	-347	1731	1721	1707	1697	1683	1726	1702	206	513	500	1090	1	1	41249152	712	-7.31	1.32	12	0.02	-236.00	1302.00	3570	20230518	-51.68	1691	20240307	2.01	2210	-21.95	20240312	1691	2.01	20240307	3570	-51.68	20230518	1691	2.01	20240307	1.20	N	024890	500	206 억	186285	N	N	0	N	N
50	20240422	160351	57	100.00	KOSPI	화학	N	N	N	N	N	1712	9	2	0.53	40039756	23415	112.15	1700	1717	1693	2210	1193	1703	1710.00	0.45	1029	1764	1733	1714	1683	1664	1724	1674	206	507	500	1080	1	1	41249152	706	-7.25	1.31	12	0.06	-236.00	1302.00	3570	20230518	-52.04	1691	20240307	1.24	2210	-22.53	20240312	1691	1.24	20240307	3570	-52.04	20230518	1691	1.24	20240307	1.20	N	024890	500	206 억	185256	N	N	0	N	N
51	20240422	150350	57	100.00	KOSPI	화학	N	N	N	N	N	1710	7	2	0.41	33598243	19651	94.12	1700	1717	1693	2210	1193	1703	1709.75	0.45	1083	1764	1733	1714	1683	1664	1724	1674	206	507	500	1080	1	1	41249152	705	-7.25	1.31	12	0.05	-236.00	1302.00	3570	20230518	-52.10	1691	20240307	1.12	2210	-22.62	20240312	1691	1.12	20240307	3570	-52.10	20230518	1691	1.12	20240307	1.20	N	024890	500	206 억	185256	N	N	0	N	N
52	20240422	140350	57	100.00	KOSPI	화학	N	N	N	N	N	1715	12	2	0.70	31563228	18462	88.43	1700	1717	1693	2210	1193	1703	1709.63	0.45	1753	1764	1733	1714	1683	1664	1724	1674	206	507	500	1080	1	1	41249152	707	-7.27	1.32	12	0.04	-236.00	1302.00	3570	20230518	-51.96	1691	20240307	1.42	2210	-22.40	20240312	1691	1.42	20240307	3570	-51.96	20230518	1691	1.42	20240307	1.20	N	024890	500	206 억	185256	N	N	0	N	N
53	20240422	130349	57	100.00	KOSPI	화학	N	N	N	N	N	1715	12	2	0.70	30419303	17795	85.23	1700	1715	1693	2210	1193	1703	1709.43	0.45	1757	1764	1733	1714	1683	1664	1724	1674	206	507	500	1080	1	1	41249152	707	-7.27	1.32	12	0.04	-236.00	1302.00	3570	20230518	-51.96	1691	20240307	1.42	2210	-22.40	20240312	1691	1.42	20240307	3570	-51.96	20230518	1691	1.42	20240307	1.20	N	024890	500	206 억	185256	N	N	0	N	N
54	20240422	120350	57	100.00	KOSPI	화학	N	N	N	N	N	1705	2	2	0.12	14369662	8411	40.29	1700	1715	1693	2210	1193	1703	1708.44	0.45	1286	1764	1733	1714	1683	1664	1724	1674	206	507	500	1080	1	1	41249152	703	-7.22	1.31	12	0.02	-236.00	1302.00	3570	20230518	-52.24	1691	20240307	0.83	2210	-22.85	20240312	1691	0.83	20240307	3570	-52.24	20230518	1691	0.83	20240307	1.20	N	024890	500	206 억	185256	N	N	0	N	N
55	20240422	110349	57	100.00	KOSPI	화학	N	N	N	N	N	1710	7	2	0.41	14224696	8326	39.88	1700	1715	1693	2210	1193	1703	1708.47	0.45	1294	1764	1733	1714	1683	1664	1724	1674	206	507	500	1080	1	1	41249152	705	-7.25	1.31	12	0.02	-236.00	1302.00	3570	20230518	-52.10	1691	20240307	1.12	2210	-22.62	20240312	1691	1.12	20240307	3570	-52.10	20230518	1691	1.12	20240307	1.20	N	024890	500	206 억	185256	N	N	0	N	N
56	20240422	100350	57	100.00	KOSPI	화학	N	N	N	N	N	1703	0	3	0.00	10313475	6039	28.93	1700	1715	1693	2210	1193	1703	1707.81	0.45	1309	1764	1733	1714	1683	1664	1724	1674	206	507	500	1080	1	1	41249152	702	-7.22	1.31	12	0.01	-236.00	1302.00	3570	20230518	-52.30	1691	20240307	0.71	2210	-22.94	20240312	1691	0.71	20240307	3570	-52.30	20230518	1691	0.71	20240307	1.20	N	024890	500	206 억	185256	N	N	0	N	N
57	20240422	090350	57	100.00	KOSPI	화학	N	N	N	N	N	1710	7	2	0.41	1747253	1027	4.92	1700	1715	1693	2210	1193	1703	1701.32	0.45	-16	1764	1733	1714	1683	1664	1724	1674	206	507	500	1080	1	1	41249152	705	-7.25	1.31	12	0.00	-236.00	1302.00	3570	20230518	-52.10	1691	20240307	1.12	2210	-22.62	20240312	1691	1.12	20240307	3570	-52.10	20230518	1691	1.12	20240307	1.20	N	024890	500	206 억	185256	N	N	0	N	N
58	20240419	160336	57	100.00	KOSPI	화학	N	N	N	N	N	1703	-29	5	-1.67	35467604	20760	134.04	1731	1745	1695	2250	1213	1732	1708.51	0.45	-2217	1782	1757	1725	1700	1668	1769	1712	206	518	500	1100	1	1	41249152	702	-7.22	1.31	12	0.05	-236.00	1302.00	3570	20230518	-52.30	1691	20240307	0.71	2210	-22.94	20240312	1691	0.71	20240307	3570	-52.30	20230518	1691	0.71	20240307	1.21	N	024890	500	206 억	187527	N	N	0	N	N
59	20240419	150337	57	100.00	KOSPI	화학	N	N	N	N	N	1709	-23	5	-1.33	34619294	20262	130.82	1731	1745	1695	2250	1213	1732	1708.58	0.45	-1989	1782	1757	1725	1700	1668	1769	1712	206	518	500	1100	1	1	41249152	705	-7.24	1.31	12	0.05	-236.00	1302.00	3570	20230518	-52.13	1691	20240307	1.06	2210	-22.67	20240312	1691	1.06	20240307	3570	-52.13	20230518	1691	1.06	20240307	1.21	N	024890	500	206 억	187527	N	N	0	N	N
60	20240419	140334	57	100.00	KOSPI	화학	N	N	N	N	N	1712	-20	5	-1.15	33585393	19655	126.90	1731	1745	1695	2250	1213	1732	1708.75	0.45	-1589	1782	1757	1725	1700	1668	1769	1712	206	518	500	1100	1	1	41249152	706	-7.25	1.31	12	0.05	-236.00	1302.00	3570	20230518	-52.04	1691	20240307	1.24	2210	-22.53	20240312	1691	1.24	20240307	3570	-52.04	20230518	1691	1.24	20240307	1.21	N	024890	500	206 억	187527	N	N	0	N	N
61	20240419	130337	57	100.00	KOSPI	화학	N	N	N	N	N	1703	-29	5	-1.67	25217092	14734	95.13	1731	1745	1701	2250	1213	1732	1711.49	0.45	-1374	1782	1757	1725	1700	1668	1769	1712	206	518	500	1100	1	1	41249152	702	-7.22	1.31	12	0.04	-236.00	1302.00	3570	20230518	-52.30	1691	20240307	0.71	2210	-22.94	20240312	1691	0.71	20240307	3570	-52.30	20230518	1691	0.71	20240307	1.21	N	024890	500	206 억	187527	N	N	0	N	N
62	20240419	120335	57	100.00	KOSPI	화학	N	N	N	N	N	1718	-14	5	-0.81	12830362	7468	48.22	1731	1745	1701	2250	1213	1732	1718.05	0.45	-1269	1782	1757	1725	1700	1668	1769	1712	206	518	500	1100	1	1	41249152	709	-7.28	1.32	12	0.02	-236.00	1302.00	3570	20230518	-51.88	1691	20240307	1.60	2210	-22.26	20240312	1691	1.60	20240307	3570	-51.88	20230518	1691	1.60	20240307	1.21	N	024890	500	206 억	187527	N	N	0	N	N
63	20240419	110337	57	100.00	KOSPI	화학	N	N	N	N	N	1718	-14	5	-0.81	11608510	6753	43.60	1731	1745	1701	2250	1213	1732	1719.02	0.45	-682	1782	1757	1725	1700	1668	1769	1712	206	518	500	1100	1	1	41249152	709	-7.28	1.32	12	0.02	-236.00	1302.00	3570	20230518	-51.88	1691	20240307	1.60	2210	-22.26	20240312	1691	1.60	20240307	3570	-51.88	20230518	1691	1.60	20240307	1.21	N	024890	500	206 억	187527	N	N	0	N	N
64	20240419	100337	57	100.00	KOSPI	화학	N	N	N	N	N	1707	-25	5	-1.44	9119167	5297	34.20	1731	1745	1701	2250	1213	1732	1721.57	0.45	-347	1782	1757	1725	1700	1668	1769	1712	206	518	500	1100	1	1	41249152	704	-7.23	1.31	12	0.01	-236.00	1302.00	3570	20230518	-52.18	1691	20240307	0.95	2210	-22.76	20240312	1691	0.95	20240307	3570	-52.18	20230518	1691	0.95	20240307	1.21	N	024890	500	206 억	187527	N	N	0	N	N
65	20240419	090333	57	100.00	KOSPI	화학	N	N	N	N	N	1744	12	2	0.69	595648	344	2.22	1731	1745	1729	2250	1213	1732	1731.53	0.45	-42	1782	1757	1725	1700	1668	1769	1712	206	518	500	1100	1	1	41249152	719	-7.39	1.34	12	0.00	-236.00	1302.00	3570	20230518	-51.15	1691	20240307	3.13	2210	-21.09	20240312	1691	3.13	20240307	3570	-51.15	20230518	1691	3.13	20240307	1.21	N	024890	500	206 억	187527	N	N	0	N	N
66	20240418	160334	57	100.00	KOSPI	화학	N	N	N	N	N	1732	23	2	1.35	26789564	15488	199.66	1693	1750	1693	2220	1197	1709	1730.24	0.47	-4266	1743	1725	1717	1699	1691	1722	1696	206	511	500	1090	1	1	41249152	714	-7.34	1.33	12	0.04	-236.00	1302.00	3570	20230518	-51.48	1691	20240307	2.42	2210	-21.63	20240312	1691	2.42	20240307	3570	-51.48	20230518	1691	2.42	20240307	1.21	N	024890	500	206 억	191847	N	N	0	N	N
67	20240418	150335	57	100.00	KOSPI	화학	N	N	N	N	N	1732	23	2	1.35	24818651	14350	184.99	1693	1750	1693	2220	1197	1709	1730.11	0.47	-4263	1743	1725	1717	1699	1691	1722	1696	206	511	500	1090	1	1	41249152	714	-7.34	1.33	12	0.03	-236.00	1302.00	3570	20230518	-51.48	1691	20240307	2.42	2210	-21.63	20240312	1691	2.42	20240307	3570	-51.48	20230518	1691	2.42	20240307	1.21	N	024890	500	206 억	191847	N	N	0	N	N
68	20240418	140335	57	100.00	KOSPI	화학	N	N	N	N	N	1730	21	2	1.23	17814659	10297	132.74	1693	1750	1693	2220	1197	1709	1730.93	0.47	-1804	1743	1725	1717	1699	1691	1722	1696	206	511	500	1090	1	1	41249152	714	-7.33	1.33	12	0.02	-236.00	1302.00	3570	20230518	-51.54	1691	20240307	2.31	2210	-21.72	20240312	1691	2.31	20240307	3570	-51.54	20230518	1691	2.31	20240307	1.21	N	024890	500	206 억	191847	N	N	0	N	N
69	20240418	130335	57	100.00	KOSPI	화학	N	N	N	N	N	1732	23	2	1.35	15016745	8676	111.85	1693	1750	1693	2220	1197	1709	1731.88	0.47	-2124	1743	1725	1717	1699	1691	1722	1696	206	511	500	1090	1	1	41249152	714	-7.34	1.33	12	0.02	-236.00	1302.00	3570	20230518	-51.48	1691	20240307	2.42	2210	-21.63	20240312	1691	2.42	20240307	3570	-51.48	20230518	1691	2.42	20240307	1.21	N	024890	500	206 억	191847	N	N	0	N	N
70	20240418	120335	57	100.00	KOSPI	화학	N	N	N	N	N	1732	23	2	1.35	14405703	8323	107.30	1693	1750	1693	2220	1197	1709	1731.92	0.47	-1948	1743	1725	1717	1699	1691	1722	1696	206	511	500	1090	1	1	41249152	714	-7.34	1.33	12	0.02	-236.00	1302.00	3570	20230518	-51.48	1691	20240307	2.42	2210	-21.63	20240312	1691	2.42	20240307	3570	-51.48	20230518	1691	2.42	20240307	1.21	N	024890	500	206 억	191847	N	N	0	N	N
71	20240418	110335	57	100.00	KOSPI	화학	N	N	N	N	N	1732	23	2	1.35	10576591	6112	78.79	1693	1750	1693	2220	1197	1709	1731.95	0.47	-200	1743	1725	1717	1699	1691	1722	1696	206	511	500	1090	1	1	41249152	714	-7.34	1.33	12	0.01	-236.00	1302.00	3570	20230518	-51.48	1691	20240307	2.42	2210	-21.63	20240312	1691	2.42	20240307	3570	-51.48	20230518	1691	2.42	20240307	1.21	N	024890	500	206 억	191847	N	N	0	N	N
72	20240418	100336	57	100.00	KOSPI	화학	N	N	N	N	N	1750	41	2	2.40	10002395	5780	74.51	1693	1750	1693	2220	1197	1709	1732.11	0.47	-147	1743	1725	1717	1699	1691	1722	1696	206	511	500	1090	1	1	41249152	722	-7.42	1.34	12	0.01	-236.00	1302.00	3570	20230518	-50.98	1691	20240307	3.49	2210	-20.81	20240312	1691	3.49	20240307	3570	-50.98	20230518	1691	3.49	20240307	1.21	N	024890	500	206 억	191847	N	N	0	N	N
73	20240418	090335	57	100.00	KOSPI	화학	N	N	N	N	N	1710	1	2	0.06	1213652	712	9.18	1693	1715	1693	2220	1197	1709	1698.98	0.47	-50	1743	1725	1717	1699	1691	1722	1696	206	511	500	1090	1	1	41249152	705	-7.25	1.31	12	0.00	-236.00	1302.00	3570	20230518	-52.10	1691	20240307	1.12	2210	-22.62	20240312	1691	1.12	20240307	3570	-52.10	20230518	1691	1.12	20240307	1.21	N	024890	500	206 억	191847	N	N	0	N	N
74	20240417	160330	57	100.00	KOSPI	화학	N	N	N	N	N	1709	-5	5	-0.29	13003069	7583	10.15	1714	1735	1709	2225	1200	1714	1714.77	0.46	135	1767	1740	1720	1693	1673	1730	1683	206	511	500	1090	1	1	41249152	705	-7.24	1.31	12	0.02	-236.00	1302.00	3570	20230518	-52.13	1691	20240307	1.06	2210	-22.67	20240312	1691	1.06	20240307	3570	-52.13	20230518	1691	1.06	20240307	1.21	N	024890	500	206 억	191704	N	N	0	N	N
75	20240417	150337	57	100.00	KOSPI	화학	N	N	N	N	N	1720	6	2	0.35	9396832	5474	7.33	1714	1735	1713	2225	1200	1714	1716.63	0.46	307	1767	1740	1720	1693	1673	1730	1683	206	511	500	1090	1	1	41249152	709	-7.29	1.32	12	0.01	-236.00	1302.00	3570	20230518	-51.82	1691	20240307	1.71	2210	-22.17	20240312	1691	1.71	20240307	3570	-51.82	20230518	1691	1.71	20240307	1.21	N	024890	500	206 억	191704	N	N	0	N	N
76	20240417	140334	57	100.00	KOSPI	화학	N	N	N	N	N	1724	10	2	0.58	8985157	5234	7.01	1714	1735	1714	2225	1200	1714	1716.69	0.46	297	1767	1740	1720	1693	1673	1730	1683	206	511	500	1090	1	1	41249152	711	-7.31	1.32	12	0.01	-236.00	1302.00	3570	20230518	-51.71	1691	20240307	1.95	2210	-21.99	20240312	1691	1.95	20240307	3570	-51.71	20230518	1691	1.95	20240307	1.21	N	024890	500	206 억	191704	N	N	0	N	N
77	20240417	130336	57	100.00	KOSPI	화학	N	N	N	N	N	1722	8	2	0.47	6541677	3811	5.10	1714	1735	1714	2225	1200	1714	1716.53	0.46	255	1767	1740	1720	1693	1673	1730	1683	206	511	500	1090	1	1	41249152	710	-7.30	1.32	12	0.01	-236.00	1302.00	3570	20230518	-51.76	1691	20240307	1.83	2210	-22.08	20240312	1691	1.83	20240307	3570	-51.76	20230518	1691	1.83	20240307	1.21	N	024890	500	206 억	191704	N	N	0	N	N
78	20240417	120335	57	100.00	KOSPI	화학	N	N	N	N	N	1719	5	2	0.29	6230055	3630	4.86	1714	1735	1714	2225	1200	1714	1716.27	0.46	255	1767	1740	1720	1693	1673	1730	1683	206	511	500	1090	1	1	41249152	709	-7.28	1.32	12	0.01	-236.00	1302.00	3570	20230518	-51.85	1691	20240307	1.66	2210	-22.22	20240312	1691	1.66	20240307	3570	-51.85	20230518	1691	1.66	20240307	1.21	N	024890	500	206 억	191704	N	N	0	N	N
79	20240417	110337	57	100.00	KOSPI	화학	N	N	N	N	N	1726	12	2	0.70	5962494	3474	4.65	1714	1735	1714	2225	1200	1714	1716.32	0.46	255	1767	1740	1720	1693	1673	1730	1683	206	511	500	1090	1	1	41249152	712	-7.31	1.33	12	0.01	-236.00	1302.00	3570	20230518	-51.65	1691	20240307	2.07	2210	-21.90	20240312	1691	2.07	20240307	3570	-51.65	20230518	1691	2.07	20240307	1.21	N	024890	500	206 억	191704	N	N	0	N	N
80	20240417	100334	57	100.00	KOSPI	화학	N	N	N	N	N	1734	20	2	1.17	1116075	650	0.87	1714	1735	1714	2225	1200	1714	1717.04	0.46	273	1767	1740	1720	1693	1673	1730	1683	206	511	500	1090	1	1	41249152	715	-7.35	1.33	12	0.00	-236.00	1302.00	3570	20230518	-51.43	1691	20240307	2.54	2210	-21.54	20240312	1691	2.54	20240307	3570	-51.43	20230518	1691	2.54	20240307	1.21	N	024890	500	206 억	191704	N	N	0	N	N
81	20240417	090333	57	100.00	KOSPI	화학	N	N	N	N	N	1725	11	2	0.64	915386	534	0.72	1714	1725	1714	2225	1200	1714	1714.21	0.46	317	1767	1740	1720	1693	1673	1730	1683	206	511	500	1090	1	1	41249152	712	-7.31	1.32	12	0.00	-236.00	1302.00	3570	20230518	-51.68	1691	20240307	2.01	2210	-21.95	20240312	1691	2.01	20240307	3570	-51.68	20230518	1691	2.01	20240307	1.21	N	024890	500	206 억	191704	N	N	0	N	N
82	20240416	160337	57	100.00	KOSPI	화학	N	N	N	N	N	1714	-38	5	-2.17	128218360	74660	250.06	1745	1747	1700	2275	1227	1752	1717.41	0.50	-14649	1786	1769	1750	1733	1714	1777	1741	206	523	500	1120	1	1	41249152	707	-7.26	1.32	12	0.18	-236.00	1302.00	3570	20230518	-51.99	1691	20240307	1.36	2210	-22.44	20240312	1691	1.36	20240307	3570	-51.99	20230518	1691	1.36	20240307	1.20	N	024890	500	206 억	206353	N	N	1	N	N
83	20240416	150333	57	100.00	KOSPI	화학	N	N	N	N	N	1713	-39	5	-2.23	116276129	67681	226.68	1745	1747	1700	2275	1227	1752	1718.00	0.50	-13906	1786	1769	1750	1733	1714	1777	1741	206	523	500	1120	1	1	41249152	707	-7.26	1.32	12	0.16	-236.00	1302.00	3570	20230518	-52.02	1691	20240307	1.30	2210	-22.49	20240312	1691	1.30	20240307	3570	-52.02	20230518	1691	1.30	20240307	1.20	N	024890	500	206 억	206353	N	N	1	N	N
84	20240416	140332	57	100.00	KOSPI	화학	N	N	N	N	N	1713	-39	5	-2.23	95056331	55231	184.99	1745	1747	1700	2275	1227	1752	1721.07	0.50	-14047	1786	1769	1750	1733	1714	1777	1741	206	523	500	1120	1	1	41249152	707	-7.26	1.32	12	0.13	-236.00	1302.00	3570	20230518	-52.02	1691	20240307	1.30	2210	-22.49	20240312	1691	1.30	20240307	3570	-52.02	20230518	1691	1.30	20240307	1.20	N	024890	500	206 억	206353	N	N	1	N	N
85	20240416	130334	57	100.00	KOSPI	화학	N	N	N	N	N	1713	-39	5	-2.23	88321496	51290	171.79	1745	1747	1700	2275	1227	1752	1722.00	0.50	-12597	1786	1769	1750	1733	1714	1777	1741	206	523	500	1120	1	1	41249152	707	-7.26	1.32	12	0.12	-236.00	1302.00	3570	20230518	-52.02	1691	20240307	1.30	2210	-22.49	20240312	1691	1.30	20240307	3570	-52.02	20230518	1691	1.30	20240307	1.20	N	024890	500	206 억	206353	N	N	1	N	N
86	20240416	120335	57	100.00	KOSPI	화학	N	N	N	N	N	1715	-37	5	-2.11	86734267	50364	168.68	1745	1747	1700	2275	1227	1752	1722.15	0.50	-12597	1786	1769	1750	1733	1714	1777	1741	206	523	500	1120	1	1	41249152	707	-7.27	1.32	12	0.12	-236.00	1302.00	3570	20230518	-51.96	1691	20240307	1.42	2210	-22.40	20240312	1691	1.42	20240307	3570	-51.96	20230518	1691	1.42	20240307	1.20	N	024890	500	206 억	206353	N	N	1	N	N
87	20240416	110334	57	100.00	KOSPI	화학	N	N	N	N	N	1717	-35	5	-2.00	67996159	39405	131.98	1745	1747	1716	2275	1227	1752	1725.57	0.50	-7675	1786	1769	1750	1733	1714	1777	1741	206	523	500	1120	1	1	41249152	708	-7.28	1.32	12	0.10	-236.00	1302.00	3570	20230518	-51.90	1691	20240307	1.54	2210	-22.31	20240312	1691	1.54	20240307	3570	-51.90	20230518	1691	1.54	20240307	1.20	N	024890	500	206 억	206353	N	N	1	N	N
88	20240416	100330	57	100.00	KOSPI	화학	N	N	N	N	N	1733	-19	5	-1.08	45147299	26120	87.48	1745	1747	1720	2275	1227	1752	1728.46	0.50	-5164	1786	1769	1750	1733	1714	1777	1741	206	523	500	1120	1	1	41249152	715	-7.34	1.33	12	0.06	-236.00	1302.00	3570	20230518	-51.46	1691	20240307	2.48	2210	-21.58	20240312	1691	2.48	20240307	3570	-51.46	20230518	1691	2.48	20240307	1.20	N	024890	500	206 억	206353	N	N	1	N	N
89	20240416	090329	57	100.00	KOSPI	화학	N	N	N	N	N	1745	-7	5	-0.40	5158220	2956	9.90	1745	1745	1745	2275	1227	1752	1745.00	0.50	-11	1786	1769	1750	1733	1714	1777	1741	206	523	500	1120	1	1	41249152	720	-7.39	1.34	12	0.01	-236.00	1302.00	3570	20230518	-51.12	1691	20240307	3.19	2210	-21.04	20240312	1691	3.19	20240307	3570	-51.12	20230518	1691	3.19	20240307	1.20	N	024890	500	206 억	206353	N	N	1	N	N
90	20240415	160329	57	100.00	KOSPI	화학	N	N	N	N	N	1752	-26	5	-1.46	51967753	29855	156.42	1731	1767	1731	2310	1245	1778	1740.67	0.50	518	1805	1791	1772	1758	1739	1798	1765	206	532	500	1130	1	1	41249152	723	-7.42	1.35	12	0.07	-236.00	1302.00	3570	20230518	-50.92	1691	20240307	3.61	2210	-20.72	20240312	1691	3.61	20240307	3570	-50.92	20230518	1691	3.61	20240307	1.20	N	024890	500	206 억	205774	N	N	1	N	N
91	20240415	150332	57	100.00	KOSPI	화학	N	N	N	N	N	1748	-30	5	-1.69	49855028	28646	150.08	1731	1767	1731	2310	1245	1778	1740.38	0.50	775	1805	1791	1772	1758	1739	1798	1765	206	532	500	1130	1	1	41249152	721	-7.41	1.34	12	0.07	-236.00	1302.00	3570	20230518	-51.04	1691	20240307	3.37	2210	-20.90	20240312	1691	3.37	20240307	3570	-51.04	20230518	1691	3.37	20240307	1.20	N	024890	500	206 억	205774	N	N	1	N	N
92	20240415	140328	57	100.00	KOSPI	화학	N	N	N	N	N	1755	-23	5	-1.29	43991085	25278	132.44	1731	1767	1731	2310	1245	1778	1740.29	0.50	393	1805	1791	1772	1758	1739	1798	1765	206	532	500	1130	1	1	41249152	724	-7.44	1.35	12	0.06	-236.00	1302.00	3570	20230518	-50.84	1691	20240307	3.78	2210	-20.59	20240312	1691	3.78	20240307	3570	-50.84	20230518	1691	3.78	20240307	1.20	N	024890	500	206 억	205774	N	N	1	N	N
93	20240415	130328	57	100.00	KOSPI	화학	N	N	N	N	N	1749	-29	5	-1.63	39311939	22606	118.44	1731	1767	1731	2310	1245	1778	1739.00	0.50	537	1805	1791	1772	1758	1739	1798	1765	206	532	500	1130	1	1	41249152	721	-7.41	1.34	12	0.05	-236.00	1302.00	3570	20230518	-51.01	1691	20240307	3.43	2210	-20.86	20240312	1691	3.43	20240307	3570	-51.01	20230518	1691	3.43	20240307	1.20	N	024890	500	206 억	205774	N	N	1	N	N
94	20240415	120330	57	100.00	KOSPI	화학	N	N	N	N	N	1750	-28	5	-1.57	36562258	21028	110.17	1731	1767	1731	2310	1245	1778	1738.74	0.50	424	1805	1791	1772	1758	1739	1798	1765	206	532	500	1130	1	1	41249152	722	-7.42	1.34	12	0.05	-236.00	1302.00	3570	20230518	-50.98	1691	20240307	3.49	2210	-20.81	20240312	1691	3.49	20240307	3570	-50.98	20230518	1691	3.49	20240307	1.20	N	024890	500	206 억	205774	N	N	1	N	N
95	20240415	110331	57	100.00	KOSPI	화학	N	N	N	N	N	1753	-25	5	-1.41	35376572	20347	106.60	1731	1767	1731	2310	1245	1778	1738.66	0.50	110	1805	1791	1772	1758	1739	1798	1765	206	532	500	1130	1	1	41249152	723	-7.43	1.35	12	0.05	-236.00	1302.00	3570	20230518	-50.90	1691	20240307	3.67	2210	-20.68	20240312	1691	3.67	20240307	3570	-50.90	20230518	1691	3.67	20240307	1.20	N	024890	500	206 억	205774	N	N	1	N	N
96	20240415	100331	57	100.00	KOSPI	화학	N	N	N	N	N	1744	-34	5	-1.91	20124561	11595	60.75	1731	1767	1731	2310	1245	1778	1735.62	0.50	-223	1805	1791	1772	1758	1739	1798	1765	206	532	500	1130	1	1	41249152	719	-7.39	1.34	12	0.03	-236.00	1302.00	3570	20230518	-51.15	1691	20240307	3.13	2210	-21.09	20240312	1691	3.13	20240307	3570	-51.15	20230518	1691	3.13	20240307	1.20	N	024890	500	206 억	205774	N	N	1	N	N
97	20240415	090331	57	100.00	KOSPI	화학	N	N	N	N	N	1765	-13	5	-0.73	7781052	4494	23.54	1731	1767	1731	2310	1245	1778	1731.43	0.50	-214	1805	1791	1772	1758	1739	1798	1765	206	532	500	1130	1	1	41249152	728	-7.48	1.36	12	0.01	-236.00	1302.00	3570	20230518	-50.56	1691	20240307	4.38	2210	-20.14	20240312	1691	4.38	20240307	3570	-50.56	20230518	1691	4.38	20240307	1.20	N	024890	500	206 억	205774	N	N	1	N	N
98	20240412	160329	57	100.00	KOSPI	화학	N	N	N	N	N	1778	4	2	0.23	33913997	19087	37.40	1753	1786	1753	2305	1242	1774	1776.81	0.50	-1790	1805	1789	1772	1756	1739	1797	1764	206	531	500	1130	1	1	41249152	733	-7.53	1.37	12	0.05	-236.00	1302.00	3570	20230518	-50.20	1691	20240307	5.14	2210	-19.55	20240312	1691	5.14	20240307	3570	-50.20	20230518	1691	5.14	20240307	1.18	N	024890	500	206 억	207520	N	N	1	N	N
99	20240412	150329	57	100.00	KOSPI	화학	N	N	N	N	N	1779	5	2	0.28	32085652	18055	35.37	1753	1786	1753	2305	1242	1774	1777.11	0.50	-1686	1805	1789	1772	1756	1739	1797	1764	206	531	500	1130	1	1	41249152	734	-7.54	1.37	12	0.04	-236.00	1302.00	3570	20230518	-50.17	1691	20240307	5.20	2210	-19.50	20240312	1691	5.20	20240307	3570	-50.17	20230518	1691	5.20	20240307	1.18	N	024890	500	206 억	207520	N	N	1	N	N
100	20240412	140330	57	100.00	KOSPI	화학	N	N	N	N	N	1773	-1	5	-0.06	24258742	13643	26.73	1753	1786	1753	2305	1242	1774	1778.11	0.50	-1334	1805	1789	1772	1756	1739	1797	1764	206	531	500	1130	1	1	41249152	731	-7.51	1.36	12	0.03	-236.00	1302.00	3570	20230518	-50.34	1691	20240307	4.85	2210	-19.77	20240312	1691	4.85	20240307	3570	-50.34	20230518	1691	4.85	20240307	1.18	N	024890	500	206 억	207520	N	N	1	N	N
101	20240412	130326	57	100.00	KOSPI	화학	N	N	N	N	N	1780	6	2	0.34	23192678	13042	25.55	1753	1786	1753	2305	1242	1774	1778.31	0.50	-1014	1805	1789	1772	1756	1739	1797	1764	206	531	500	1130	1	1	41249152	734	-7.54	1.37	12	0.03	-236.00	1302.00	3570	20230518	-50.14	1691	20240307	5.26	2210	-19.46	20240312	1691	5.26	20240307	3570	-50.14	20230518	1691	5.26	20240307	1.18	N	024890	500	206 억	207520	N	N	1	N	N
102	20240412	120329	57	100.00	KOSPI	화학	N	N	N	N	N	1773	-1	5	-0.06	21514704	12096	23.70	1753	1786	1753	2305	1242	1774	1778.66	0.50	-701	1805	1789	1772	1756	1739	1797	1764	206	531	500	1130	1	1	41249152	731	-7.51	1.36	12	0.03	-236.00	1302.00	3570	20230518	-50.34	1691	20240307	4.85	2210	-19.77	20240312	1691	4.85	20240307	3570	-50.34	20230518	1691	4.85	20240307	1.18	N	024890	500	206 억	207520	N	N	1	N	N
103	20240412	110326	57	100.00	KOSPI	화학	N	N	N	N	N	1785	11	2	0.62	17327484	9740	19.08	1753	1786	1753	2305	1242	1774	1779.00	0.50	-623	1805	1789	1772	1756	1739	1797	1764	206	531	500	1130	1	1	41249152	736	-7.56	1.37	12	0.02	-236.00	1302.00	3570	20230518	-50.00	1691	20240307	5.56	2210	-19.23	20240312	1691	5.56	20240307	3570	-50.00	20230518	1691	5.56	20240307	1.18	N	024890	500	206 억	207520	N	N	1	N	N
104	20240412	100328	57	100.00	KOSPI	화학	N	N	N	N	N	1779	5	2	0.28	14920926	8389	16.44	1753	1786	1753	2305	1242	1774	1778.63	0.50	-629	1805	1789	1772	1756	1739	1797	1764	206	531	500	1130	1	1	41249152	734	-7.54	1.37	12	0.02	-236.00	1302.00	3570	20230518	-50.17	1691	20240307	5.20	2210	-19.50	20240312	1691	5.20	20240307	3570	-50.17	20230518	1691	5.20	20240307	1.18	N	024890	500	206 억	207520	N	N	1	N	N
105	20240412	090328	57	100.00	KOSPI	화학	N	N	N	N	N	1785	11	2	0.62	2319283	1323	2.59	1753	1785	1753	2305	1242	1774	1753.05	0.50	376	1805	1789	1772	1756	1739	1797	1764	206	531	500	1130	1	1	41249152	736	-7.56	1.37	12	0.00	-236.00	1302.00	3570	20230518	-50.00	1691	20240307	5.56	2210	-19.23	20240312	1691	5.56	20240307	3570	-50.00	20230518	1691	5.56	20240307	1.18	N	024890	500	206 억	207520	N	N	1	N	N
106	20240411	160324	57	100.00	KOSPI	화학	N	N	N	N	N	1774	-19	5	-1.06	90145229	51040	94.27	1762	1788	1755	2330	1256	1793	1766.17	0.51	486	1829	1811	1796	1778	1763	1803	1770	206	537	500	1140	1	1	41249152	732	-7.52	1.36	12	0.12	-236.00	1302.00	3570	20230518	-50.31	1691	20240307	4.91	2210	-19.73	20240312	1691	4.91	20240307	3570	-50.31	20230518	1691	4.91	20240307	1.19	N	024890	500	206 억	209252	N	N	1	N	N
107	20240411	150330	57	100.00	KOSPI	화학	N	N	N	N	N	1783	-10	5	-0.56	89777952	50833	93.89	1762	1788	1755	2330	1256	1793	1766.14	0.51	546	1829	1811	1796	1778	1763	1803	1770	206	537	500	1140	1	1	41249152	735	-7.56	1.37	12	0.12	-236.00	1302.00	3570	20230518	-50.06	1691	20240307	5.44	2210	-19.32	20240312	1691	5.44	20240307	3570	-50.06	20230518	1691	5.44	20240307	1.19	N	024890	500	206 억	209252	N	N	159	N	N
108	20240411	140330	57	100.00	KOSPI	화학	N	N	N	N	N	1788	-5	5	-0.28	85703574	48541	89.65	1762	1788	1755	2330	1256	1793	1765.59	0.51	1151	1829	1811	1796	1778	1763	1803	1770	206	537	500	1140	1	1	41249152	738	-7.58	1.37	12	0.12	-236.00	1302.00	3570	20230518	-49.92	1691	20240307	5.74	2210	-19.10	20240312	1691	5.74	20240307	3570	-49.92	20230518	1691	5.74	20240307	1.19	N	024890	500	206 억	209252	N	N	159	N	N
109	20240411	130323	57	100.00	KOSPI	화학	N	N	N	N	N	1769	-24	5	-1.34	78462105	44473	82.14	1762	1781	1755	2330	1256	1793	1764.26	0.51	2440	1829	1811	1796	1778	1763	1803	1770	206	537	500	1140	1	1	41249152	730	-7.50	1.36	12	0.11	-236.00	1302.00	3570	20230518	-50.45	1691	20240307	4.61	2210	-19.95	20240312	1691	4.61	20240307	3570	-50.45	20230518	1691	4.61	20240307	1.19	N	024890	500	206 억	209252	N	N	159	N	N
110	20240411	120327	57	100.00	KOSPI	화학	N	N	N	N	N	1766	-27	5	-1.51	62390061	35377	65.34	1762	1781	1755	2330	1256	1793	1763.58	0.51	-1242	1829	1811	1796	1778	1763	1803	1770	206	537	500	1140	1	1	41249152	728	-7.48	1.36	12	0.09	-236.00	1302.00	3570	20230518	-50.53	1691	20240307	4.44	2210	-20.09	20240312	1691	4.44	20240307	3570	-50.53	20230518	1691	4.44	20240307	1.19	N	024890	500	206 억	209252	N	N	159	N	N
111	20240411	110325	57	100.00	KOSPI	화학	N	N	N	N	N	1762	-31	5	-1.73	35863703	20310	37.51	1762	1781	1761	2330	1256	1793	1765.82	0.51	83	1829	1811	1796	1778	1763	1803	1770	206	537	500	1140	1	1	41249152	727	-7.47	1.35	12	0.05	-236.00	1302.00	3570	20230518	-50.64	1691	20240307	4.20	2210	-20.27	20240312	1691	4.20	20240307	3570	-50.64	20230518	1691	4.20	20240307	1.19	N	024890	500	206 억	209252	N	N	159	N	N
112	20240411	100327	57	100.00	KOSPI	화학	N	N	N	N	N	1780	-13	5	-0.73	21336851	12079	22.31	1762	1781	1761	2330	1256	1793	1766.44	0.51	1219	1829	1811	1796	1778	1763	1803	1770	206	537	500	1140	1	1	41249152	734	-7.54	1.37	12	0.03	-236.00	1302.00	3570	20230518	-50.14	1691	20240307	5.26	2210	-19.46	20240312	1691	5.26	20240307	3570	-50.14	20230518	1691	5.26	20240307	1.19	N	024890	500	206 억	209252	N	N	159	N	N
113	20240411	090326	57	100.00	KOSPI	화학	N	N	N	N	N	1762	-31	5	-1.73	4039352	2292	4.23	1762	1772	1762	2330	1256	1793	1762.37	0.51	314	1829	1811	1796	1778	1763	1803	1770	206	537	500	1140	1	1	41249152	727	-7.47	1.35	12	0.01	-236.00	1302.00	3570	20230518	-50.64	1691	20240307	4.20	2210	-20.27	20240312	1691	4.20	20240307	3570	-50.64	20230518	1691	4.20	20240307	1.19	N	024890	500	206 억	209252	N	N	159	N	N
114	20240409	160322	57	100.00	KOSPI	화학	N	N	N	N	N	1793	-8	5	-0.44	94310062	52464	55.40	1804	1814	1781	2340	1261	1801	1797.58	0.53	-8625	1868	1834	1814	1780	1760	1824	1770	206	539	500	1150	1	1	41249152	740	-7.60	1.38	12	0.13	-236.00	1302.00	3570	20230518	-49.78	1691	20240307	6.03	2210	-18.87	20240312	1691	6.03	20240307	3570	-49.78	20230518	1691	6.03	20240307	1.34	N	024890	500	206 억	217847	N	N	159	N	N
115	20240409	150323	57	100.00	KOSPI	화학	N	N	N	N	N	1789	-12	5	-0.67	93346408	51927	54.83	1804	1814	1781	2340	1261	1801	1797.61	0.53	-8626	1868	1834	1814	1780	1760	1824	1770	206	539	500	1150	1	1	41249152	738	-7.58	1.37	12	0.13	-236.00	1302.00	3570	20230518	-49.89	1691	20240307	5.80	2210	-19.05	20240312	1691	5.80	20240307	3570	-49.89	20230518	1691	5.80	20240307	1.34	N	024890	500	206 억	217847	N	N	78	N	N
116	20240409	140326	57	100.00	KOSPI	화학	N	N	N	N	N	1800	-1	5	-0.06	84890466	47205	49.84	1804	1814	1781	2340	1261	1801	1798.31	0.53	-8880	1868	1834	1814	1780	1760	1824	1770	206	539	500	1150	1	1	41249152	742	-7.63	1.38	12	0.11	-236.00	1302.00	3570	20230518	-49.58	1691	20240307	6.45	2210	-18.55	20240312	1691	6.45	20240307	3570	-49.58	20230518	1691	6.45	20240307	1.34	N	024890	500	206 억	217847	N	N	78	N	N
117	20240409	130322	57	100.00	KOSPI	화학	N	N	N	N	N	1791	-10	5	-0.56	77935534	43319	45.74	1804	1814	1781	2340	1261	1801	1799.09	0.53	-8629	1868	1834	1814	1780	1760	1824	1770	206	539	500	1150	1	1	41249152	739	-7.59	1.38	12	0.11	-236.00	1302.00	3570	20230518	-49.83	1691	20240307	5.91	2210	-18.96	20240312	1691	5.91	20240307	3570	-49.83	20230518	1691	5.91	20240307	1.34	N	024890	500	206 억	217847	N	N	78	N	N
118	20240409	120325	57	100.00	KOSPI	화학	N	N	N	N	N	1803	2	2	0.11	65555954	36394	38.43	1804	1814	1790	2340	1261	1801	1801.29	0.53	-7898	1868	1834	1814	1780	1760	1824	1770	206	539	500	1150	1	1	41249152	744	-7.64	1.38	12	0.09	-236.00	1302.00	3570	20230518	-49.50	1691	20240307	6.62	2210	-18.42	20240312	1691	6.62	20240307	3570	-49.50	20230518	1691	6.62	20240307	1.34	N	024890	500	206 억	217847	N	N	78	N	N
119	20240409	110323	57	100.00	KOSPI	화학	N	N	N	N	N	1803	2	2	0.11	40719832	22588	23.85	1804	1814	1800	2340	1261	1801	1802.76	0.53	-3182	1868	1834	1814	1780	1760	1824	1770	206	539	500	1150	1	1	41249152	744	-7.64	1.38	12	0.05	-236.00	1302.00	3570	20230518	-49.50	1691	20240307	6.62	2210	-18.42	20240312	1691	6.62	20240307	3570	-49.50	20230518	1691	6.62	20240307	1.34	N	024890	500	206 억	217847	N	N	78	N	N
120	20240409	100321	57	100.00	KOSPI	화학	N	N	N	N	N	1801	0	3	0.00	29396855	16310	17.22	1804	1814	1800	2340	1261	1801	1802.43	0.53	-1279	1868	1834	1814	1780	1760	1824	1770	206	539	500	1150	1	1	41249152	743	-7.63	1.38	12	0.04	-236.00	1302.00	3570	20230518	-49.55	1691	20240307	6.51	2210	-18.51	20240312	1691	6.51	20240307	3570	-49.55	20230518	1691	6.51	20240307	1.34	N	024890	500	206 억	217847	N	N	78	N	N
121	20240409	090326	57	100.00	KOSPI	화학	N	N	N	N	N	1805	4	2	0.22	5946203	3295	3.48	1804	1806	1804	2340	1261	1801	1805.26	0.53	794	1868	1834	1814	1780	1760	1824	1770	206	539	500	1150	1	1	41249152	745	-7.65	1.39	12	0.01	-236.00	1302.00	3570	20230518	-49.44	1691	20240307	6.74	2210	-18.33	20240312	1691	6.74	20240307	3570	-49.44	20230518	1691	6.74	20240307	1.34	N	024890	500	206 억	217847	N	N	78	N	N
122	20240408	160322	57	100.00	KOSPI	화학	N	N	N	N	N	1801	-28	5	-1.53	170050069	93766	7.24	1829	1848	1794	2375	1281	1829	1813.56	0.52	3342	2075	1951	1871	1747	1667	2014	1810	206	546	500	1170	1	1	41249152	743	-7.63	1.38	12	0.23	-236.00	1302.00	3570	20230518	-49.55	1691	20240307	6.51	2210	-18.51	20240312	1691	6.51	20240307	3570	-49.55	20230518	1691	6.51	20240307	1.37	N	024890	500	206 억	214238	N	N	78	N	N
123	20240408	150323	57	100.00	KOSPI	화학	N	N	N	N	N	1811	-18	5	-0.98	163825130	90311	6.97	1829	1848	1794	2375	1281	1829	1814.01	0.52	2656	2075	1951	1871	1747	1667	2014	1810	206	546	500	1170	1	1	41249152	747	-7.67	1.39	12	0.22	-236.00	1302.00	3570	20230518	-49.27	1691	20240307	7.10	2210	-18.05	20240312	1691	7.10	20240307	3570	-49.27	20230518	1691	7.10	20240307	1.37	N	024890	500	206 억	214238	N	N	273	N	N
124	20240408	140323	57	100.00	KOSPI	화학	N	N	N	N	N	1806	-23	5	-1.26	158541570	87379	6.75	1829	1848	1794	2375	1281	1829	1814.41	0.52	2363	2075	1951	1871	1747	1667	2014	1810	206	546	500	1170	1	1	41249152	745	-7.65	1.39	12	0.21	-236.00	1302.00	3570	20230518	-49.41	1691	20240307	6.80	2210	-18.28	20240312	1691	6.80	20240307	3570	-49.41	20230518	1691	6.80	20240307	1.37	N	024890	500	206 억	214238	N	N	273	N	N
125	20240408	130322	57	100.00	KOSPI	화학	N	N	N	N	N	1817	-12	5	-0.66	151773424	83641	6.46	1829	1848	1794	2375	1281	1829	1814.58	0.52	1460	2075	1951	1871	1747	1667	2014	1810	206	546	500	1170	1	1	41249152	749	-7.70	1.40	12	0.20	-236.00	1302.00	3570	20230518	-49.10	1691	20240307	7.45	2210	-17.78	20240312	1691	7.45	20240307	3570	-49.10	20230518	1691	7.45	20240307	1.37	N	024890	500	206 억	214238	N	N	273	N	N
126	20240408	120323	57	100.00	KOSPI	화학	N	N	N	N	N	1806	-23	5	-1.26	105466797	57936	4.47	1829	1848	1805	2375	1281	1829	1820.40	0.52	-4547	2075	1951	1871	1747	1667	2014	1810	206	546	500	1170	1	1	41249152	745	-7.65	1.39	12	0.14	-236.00	1302.00	3570	20230518	-49.41	1691	20240307	6.80	2210	-18.28	20240312	1691	6.80	20240307	3570	-49.41	20230518	1691	6.80	20240307	1.37	N	024890	500	206 억	214238	N	N	273	N	N
127	20240408	110325	57	100.00	KOSPI	화학	N	N	N	N	N	1817	-12	5	-0.66	82735918	45380	3.50	1829	1848	1810	2375	1281	1829	1823.18	0.52	-5347	2075	1951	1871	1747	1667	2014	1810	206	546	500	1170	1	1	41249152	749	-7.70	1.40	12	0.11	-236.00	1302.00	3570	20230518	-49.10	1691	20240307	7.45	2210	-17.78	20240312	1691	7.45	20240307	3570	-49.10	20230518	1691	7.45	20240307	1.37	N	024890	500	206 억	214238	N	N	273	N	N
128	20240408	100320	57	100.00	KOSPI	화학	N	N	N	N	N	1811	-18	5	-0.98	60051086	32941	2.54	1829	1848	1810	2375	1281	1829	1822.99	0.52	-4537	2075	1951	1871	1747	1667	2014	1810	206	546	500	1170	1	1	41249152	747	-7.67	1.39	12	0.08	-236.00	1302.00	3570	20230518	-49.27	1691	20240307	7.10	2210	-18.05	20240312	1691	7.10	20240307	3570	-49.27	20230518	1691	7.10	20240307	1.37	N	024890	500	206 억	214238	N	N	273	N	N
129	20240408	090325	57	100.00	KOSPI	화학	N	N	N	N	N	1830	1	2	0.05	12791145	6975	0.54	1829	1848	1829	2375	1281	1829	1833.86	0.52	-2875	2075	1951	1871	1747	1667	2014	1810	206	546	500	1170	1	1	41249152	755	-7.75	1.41	12	0.02	-236.00	1302.00	3570	20230518	-48.74	1691	20240307	8.22	2210	-17.19	20240312	1691	8.22	20240307	3570	-48.74	20230518	1691	8.22	20240307	1.37	N	024890	500	206 억	214238	N	N	273	N	N
130	20240405	160323	57	100.00	KOSPI	화학	N	N	N	N	N	1829	0	3	0.00	2463063430	1291952	914.66	1800	1995	1791	2375	1281	1829	1906.47	0.41	38699	1940	1884	1842	1786	1744	1912	1814	206	546	500	1170	1	1	41249152	754	-7.75	1.40	12	3.13	-236.00	1302.00	3570	20230518	-48.77	1691	20240307	8.16	2210	-17.24	20240312	1691	8.16	20240307	3570	-48.77	20230518	1691	8.16	20240307	1.41	N	024890	500	206 억	170832	N	N	273	N	N
131	20240405	150321	57	100.00	KOSPI	화학	N	N	N	N	N	1833	4	2	0.22	2424623378	1270940	899.79	1800	1995	1791	2375	1281	1829	1907.74	0.41	37145	1940	1884	1842	1786	1744	1912	1814	206	546	500	1170	1	1	41249152	756	-7.77	1.41	12	3.08	-236.00	1302.00	3570	20230518	-48.66	1691	20240307	8.40	2210	-17.06	20240312	1691	8.40	20240307	3570	-48.66	20230518	1691	8.40	20240307	1.41	N	024890	500	206 억	170832	N	N	0	N	N
132	20240405	140321	57	100.00	KOSPI	화학	N	N	N	N	N	1867	38	2	2.08	2223705820	1161936	822.62	1800	1995	1791	2375	1281	1829	1913.79	0.41	36284	1940	1884	1842	1786	1744	1912	1814	206	546	500	1170	1	1	41249152	770	-7.91	1.43	12	2.82	-236.00	1302.00	3570	20230518	-47.70	1691	20240307	10.41	2210	-15.52	20240312	1691	10.41	20240307	3570	-47.70	20230518	1691	10.41	20240307	1.41	N	024890	500	206 억	170832	N	N	0	N	N
133	20240405	130321	57	100.00	KOSPI	화학	N	N	N	N	N	1874	45	2	2.46	217221124	117601	83.26	1800	1884	1791	2375	1281	1829	1847.10	0.41	31298	1940	1884	1842	1786	1744	1912	1814	206	546	500	1170	1	1	41249152	773	-7.94	1.44	12	0.29	-236.00	1302.00	3570	20230518	-47.51	1691	20240307	10.82	2210	-15.20	20240312	1691	10.82	20240307	3570	-47.51	20230518	1691	10.82	20240307	1.41	N	024890	500	206 억	170832	N	N	0	N	N
134	20240405	120321	57	100.00	KOSPI	화학	N	N	N	N	N	1801	-28	5	-1.53	52111766	28812	20.40	1800	1840	1791	2375	1281	1829	1808.68	0.41	-1352	1940	1884	1842	1786	1744	1912	1814	206	546	500	1170	1	1	41249152	743	-7.63	1.38	12	0.07	-236.00	1302.00	3570	20230518	-49.55	1691	20240307	6.51	2210	-18.51	20240312	1691	6.51	20240307	3570	-49.55	20230518	1691	6.51	20240307	1.41	N	024890	500	206 억	170832	N	N	0	N	N
135	20240405	110323	57	100.00	KOSPI	화학	N	N	N	N	N	1824	-5	5	-0.27	32990650	18216	12.90	1800	1840	1797	2375	1281	1829	1811.08	0.41	-1298	1940	1884	1842	1786	1744	1912	1814	206	546	500	1170	1	1	41249152	752	-7.73	1.40	12	0.04	-236.00	1302.00	3570	20230518	-48.91	1691	20240307	7.87	2210	-17.47	20240312	1691	7.87	20240307	3570	-48.91	20230518	1691	7.87	20240307	1.41	N	024890	500	206 억	170832	N	N	0	N	N
136	20240405	100301	57	100.00	KOSPI	화학	N	N	N	N	N	1821	-8	5	-0.44	28360322	15685	11.10	1800	1823	1797	2375	1281	1829	1808.12	0.41	785	1940	1884	1842	1786	1744	1912	1814	206	546	500	1170	1	1	41249152	751	-7.72	1.40	12	0.04	-236.00	1302.00	3570	20230518	-48.99	1691	20240307	7.69	2210	-17.60	20240312	1691	7.69	20240307	3570	-48.99	20230518	1691	7.69	20240307	1.41	N	024890	500	206 억	170832	N	N	0	N	N
137	20240405	090320	57	100.00	KOSPI	화학	N	N	N	N	N	1819	-10	5	-0.55	8245219	4582	3.24	1800	1820	1797	2375	1281	1829	1799.48	0.41	1363	1940	1884	1842	1786	1744	1912	1814	206	546	500	1170	1	1	41249152	750	-7.71	1.40	12	0.01	-236.00	1302.00	3570	20230518	-49.05	1691	20240307	7.57	2210	-17.69	20240312	1691	7.57	20240307	3570	-49.05	20230518	1691	7.57	20240307	1.41	N	024890	500	206 억	170832	N	N	0	N	N
138	20240404	160318	57	100.00	KOSPI	화학	N	N	N	N	N	1829	26	2	1.44	259340296	140405	200.24	1800	1898	1800	2340	1263	1803	1847.24	0.40	6456	1863	1832	1814	1783	1765	1824	1775	206	537	500	1150	1	1	41249152	754	-7.75	1.40	12	0.34	-236.00	1302.00	3570	20230518	-48.77	1691	20240307	8.16	2210	-17.24	20240312	1691	8.16	20240307	3570	-48.77	20230518	1691	8.16	20240307	1.39	N	024890	500	206 억	166604	N	N	1	N	N
139	20240404	150318	57	100.00	KOSPI	화학	N	N	N	N	N	1820	17	2	0.94	247052494	133672	190.64	1800	1898	1800	2340	1263	1803	1848.20	0.40	6742	1863	1832	1814	1783	1765	1824	1775	206	537	500	1150	1	1	41249152	751	-7.71	1.40	12	0.32	-236.00	1302.00	3570	20230518	-49.02	1691	20240307	7.63	2210	-17.65	20240312	1691	7.63	20240307	3570	-49.02	20230518	1691	7.63	20240307	1.39	N	024890	500	206 억	166604	N	N	1	N	N
140	20240404	140318	57	100.00	KOSPI	화학	N	N	N	N	N	1818	15	2	0.83	45689132	25065	35.75	1800	1850	1800	2340	1263	1803	1822.83	0.40	810	1863	1832	1814	1783	1765	1824	1775	206	537	500	1150	1	1	41249152	750	-7.70	1.40	12	0.06	-236.00	1302.00	3570	20230518	-49.08	1691	20240307	7.51	2210	-17.74	20240312	1691	7.51	20240307	3570	-49.08	20230518	1691	7.51	20240307	1.39	N	024890	500	206 억	166604	N	N	1	N	N
141	20240404	130316	57	100.00	KOSPI	화학	N	N	N	N	N	1820	17	2	0.94	45506228	24964	35.60	1800	1850	1800	2340	1263	1803	1822.87	0.40	810	1863	1832	1814	1783	1765	1824	1775	206	537	500	1150	1	1	41249152	751	-7.71	1.40	12	0.06	-236.00	1302.00	3570	20230518	-49.02	1691	20240307	7.63	2210	-17.65	20240312	1691	7.63	20240307	3570	-49.02	20230518	1691	7.63	20240307	1.39	N	024890	500	206 억	166604	N	N	1	N	N
142	20240404	120317	57	100.00	KOSPI	화학	N	N	N	N	N	1830	27	2	1.50	41054067	22505	32.10	1800	1850	1800	2340	1263	1803	1824.22	0.40	1014	1863	1832	1814	1783	1765	1824	1775	206	537	500	1150	1	1	41249152	755	-7.75	1.41	12	0.05	-236.00	1302.00	3570	20230518	-48.74	1691	20240307	8.22	2210	-17.19	20240312	1691	8.22	20240307	3570	-48.74	20230518	1691	8.22	20240307	1.39	N	024890	500	206 억	166604	N	N	1	N	N
143	20240404	110317	57	100.00	KOSPI	화학	N	N	N	N	N	1817	14	2	0.78	40080266	21970	31.33	1800	1850	1800	2340	1263	1803	1824.32	0.40	1034	1863	1832	1814	1783	1765	1824	1775	206	537	500	1150	1	1	41249152	749	-7.70	1.40	12	0.05	-236.00	1302.00	3570	20230518	-49.10	1691	20240307	7.45	2210	-17.78	20240312	1691	7.45	20240307	3570	-49.10	20230518	1691	7.45	20240307	1.39	N	024890	500	206 억	166604	N	N	1	N	N
144	20240404	100316	57	100.00	KOSPI	화학	N	N	N	N	N	1846	43	2	2.38	20640897	11250	16.04	1800	1850	1800	2340	1263	1803	1834.75	0.40	-1143	1863	1832	1814	1783	1765	1824	1775	206	537	500	1150	1	1	41249152	761	-7.82	1.42	12	0.03	-236.00	1302.00	3570	20230518	-48.29	1691	20240307	9.17	2210	-16.47	20240312	1691	9.17	20240307	3570	-48.29	20230518	1691	9.17	20240307	1.39	N	024890	500	206 억	166604	N	N	1	N	N
145	20240404	090317	57	100.00	KOSPI	화학	N	N	N	N	N	1800	-3	5	-0.17	1531800	851	1.21	1800	1800	1800	2340	1263	1803	1800.00	0.40	-127	1863	1832	1814	1783	1765	1824	1775	206	537	500	1150	1	1	41249152	742	-7.63	1.38	12	0.00	-236.00	1302.00	3570	20230518	-49.58	1691	20240307	6.45	2210	-18.55	20240312	1691	6.45	20240307	3570	-49.58	20230518	1691	6.45	20240307	1.39	N	024890	500	206 억	166604	N	N	1	N	N
146	20240403	160318	57	100.00	KOSPI	화학	N	N	N	N	N	1803	-43	5	-2.33	125091118	69030	217.90	1842	1845	1796	2395	1293	1846	1812.13	0.44	-14965	1888	1866	1846	1824	1804	1857	1815	206	549	500	1180	1	1	41249152	744	-7.64	1.38	12	0.17	-236.00	1302.00	3570	20230518	-49.50	1691	20240307	6.62	2210	-18.42	20240312	1691	6.62	20240307	3570	-49.50	20230518	1691	6.62	20240307	1.38	N	024890	500	206 억	181570	N	N	1	N	N
147	20240403	150316	57	100.00	KOSPI	화학	N	N	N	N	N	1802	-44	5	-2.38	109159810	60187	189.98	1842	1845	1796	2395	1293	1846	1813.68	0.44	-12473	1888	1866	1846	1824	1804	1857	1815	206	549	500	1180	1	1	41249152	743	-7.64	1.38	12	0.15	-236.00	1302.00	3570	20230518	-49.52	1691	20240307	6.56	2210	-18.46	20240312	1691	6.56	20240307	3570	-49.52	20230518	1691	6.56	20240307	1.38	N	024890	500	206 억	181570	N	N	0	N	N
148	20240403	140316	57	100.00	KOSPI	화학	N	N	N	N	N	1811	-35	5	-1.90	92301979	50833	160.46	1842	1845	1796	2395	1293	1846	1815.79	0.44	-12392	1888	1866	1846	1824	1804	1857	1815	206	549	500	1180	1	1	41249152	747	-7.67	1.39	12	0.12	-236.00	1302.00	3570	20230518	-49.27	1691	20240307	7.10	2210	-18.05	20240312	1691	7.10	20240307	3570	-49.27	20230518	1691	7.10	20240307	1.38	N	024890	500	206 억	181570	N	N	0	N	N
149	20240403	130314	57	100.00	KOSPI	화학	N	N	N	N	N	1812	-34	5	-1.84	89451643	49260	155.49	1842	1845	1796	2395	1293	1846	1815.91	0.44	-12341	1888	1866	1846	1824	1804	1857	1815	206	549	500	1180	1	1	41249152	747	-7.68	1.39	12	0.12	-236.00	1302.00	3570	20230518	-49.24	1691	20240307	7.16	2210	-18.01	20240312	1691	7.16	20240307	3570	-49.24	20230518	1691	7.16	20240307	1.38	N	024890	500	206 억	181570	N	N	0	N	N
150	20240403	120317	57	100.00	KOSPI	화학	N	N	N	N	N	1812	-34	5	-1.84	83980030	46246	145.98	1842	1845	1796	2395	1293	1846	1815.94	0.44	-10124	1888	1866	1846	1824	1804	1857	1815	206	549	500	1180	1	1	41249152	747	-7.68	1.39	12	0.11	-236.00	1302.00	3570	20230518	-49.24	1691	20240307	7.16	2210	-18.01	20240312	1691	7.16	20240307	3570	-49.24	20230518	1691	7.16	20240307	1.38	N	024890	500	206 억	181570	N	N	0	N	N
151	20240403	110316	57	100.00	KOSPI	화학	N	N	N	N	N	1820	-26	5	-1.41	43086960	23590	74.46	1842	1845	1820	2395	1293	1846	1826.49	0.44	-9181	1888	1866	1846	1824	1804	1857	1815	206	549	500	1180	1	1	41249152	751	-7.71	1.40	12	0.06	-236.00	1302.00	3570	20230518	-49.02	1691	20240307	7.63	2210	-17.65	20240312	1691	7.63	20240307	3570	-49.02	20230518	1691	7.63	20240307	1.38	N	024890	500	206 억	181570	N	N	0	N	N
152	20240403	100316	57	100.00	KOSPI	화학	N	N	N	N	N	1830	-16	5	-0.87	24485611	13375	42.22	1842	1845	1821	2395	1293	1846	1830.70	0.44	-7657	1888	1866	1846	1824	1804	1857	1815	206	549	500	1180	1	1	41249152	755	-7.75	1.41	12	0.03	-236.00	1302.00	3570	20230518	-48.74	1691	20240307	8.22	2210	-17.19	20240312	1691	8.22	20240307	3570	-48.74	20230518	1691	8.22	20240307	1.38	N	024890	500	206 억	181570	N	N	0	N	N
153	20240403	090317	57	100.00	KOSPI	화학	N	N	N	N	N	1840	-6	5	-0.33	197084	107	0.34	1842	1842	1840	2395	1293	1846	1841.91	0.44	-67	1888	1866	1846	1824	1804	1857	1815	206	549	500	1180	1	1	41249152	759	-7.80	1.41	12	0.00	-236.00	1302.00	3570	20230518	-48.46	1691	20240307	8.81	2210	-16.74	20240312	1691	8.81	20240307	3570	-48.46	20230518	1691	8.81	20240307	1.38	N	024890	500	206 억	181570	N	N	0	N	N
154	20240402	160309	57	100.00	KOSPI	화학	N	N	N	N	N	1846	3	2	0.16	58047862	31566	91.07	1868	1868	1826	2395	1291	1843	1838.93	0.46	-10199	1874	1858	1843	1827	1812	1851	1820	206	552	500	1170	1	1	41249152	761	-7.82	1.42	12	0.08	-236.00	1302.00	3570	20230518	-48.29	1691	20240307	9.17	2210	-16.47	20240312	1691	9.17	20240307	3570	-48.29	20230518	1691	9.17	20240307	1.39	N	024890	500	206 억	191769	N	N	0	N	N
155	20240402	150315	57	100.00	KOSPI	화학	N	N	N	N	N	1833	-10	5	-0.54	49312093	26805	77.33	1868	1868	1831	2395	1291	1843	1839.66	0.46	-9837	1874	1858	1843	1827	1812	1851	1820	206	552	500	1170	1	1	41249152	756	-7.77	1.41	12	0.06	-236.00	1302.00	3570	20230518	-48.66	1691	20240307	8.40	2210	-17.06	20240312	1691	8.40	20240307	3570	-48.66	20230518	1691	8.40	20240307	1.39	N	024890	500	206 억	191769	N	N	0	N	N
156	20240402	140316	57	100.00	KOSPI	화학	N	N	N	N	N	1833	-10	5	-0.54	44094248	23962	69.13	1868	1868	1831	2395	1291	1843	1840.17	0.46	-9240	1874	1858	1843	1827	1812	1851	1820	206	552	500	1170	1	1	41249152	756	-7.77	1.41	12	0.06	-236.00	1302.00	3570	20230518	-48.66	1691	20240307	8.40	2210	-17.06	20240312	1691	8.40	20240307	3570	-48.66	20230518	1691	8.40	20240307	1.39	N	024890	500	206 억	191769	N	N	0	N	N
157	20240402	130312	57	100.00	KOSPI	화학	N	N	N	N	N	1839	-4	5	-0.22	31023628	16845	48.60	1868	1868	1831	2395	1291	1843	1841.71	0.46	-8834	1874	1858	1843	1827	1812	1851	1820	206	552	500	1170	1	1	41249152	759	-7.79	1.41	12	0.04	-236.00	1302.00	3570	20230518	-48.49	1691	20240307	8.75	2210	-16.79	20240312	1691	8.75	20240307	3570	-48.49	20230518	1691	8.75	20240307	1.39	N	024890	500	206 억	191769	N	N	0	N	N
158	20240402	120311	57	100.00	KOSPI	화학	N	N	N	N	N	1842	-1	5	-0.05	29510850	16020	46.22	1868	1868	1831	2395	1291	1843	1842.12	0.46	-8627	1874	1858	1843	1827	1812	1851	1820	206	552	500	1170	1	1	41249152	760	-7.81	1.41	12	0.04	-236.00	1302.00	3570	20230518	-48.40	1691	20240307	8.93	2210	-16.65	20240312	1691	8.93	20240307	3570	-48.40	20230518	1691	8.93	20240307	1.39	N	024890	500	206 억	191769	N	N	0	N	N
159	20240402	110313	57	100.00	KOSPI	화학	N	N	N	N	N	1842	-1	5	-0.05	23926827	12982	37.45	1868	1868	1831	2395	1291	1843	1843.08	0.46	-6647	1874	1858	1843	1827	1812	1851	1820	206	552	500	1170	1	1	41249152	760	-7.81	1.41	12	0.03	-236.00	1302.00	3570	20230518	-48.40	1691	20240307	8.93	2210	-16.65	20240312	1691	8.93	20240307	3570	-48.40	20230518	1691	8.93	20240307	1.39	N	024890	500	206 억	191769	N	N	0	N	N
160	20240402	100312	57	100.00	KOSPI	화학	N	N	N	N	N	1853	10	2	0.54	5315156	2870	8.28	1868	1868	1847	2395	1291	1843	1852.10	0.46	-159	1874	1858	1843	1827	1812	1851	1820	206	552	500	1170	1	1	41249152	764	-7.85	1.42	12	0.01	-236.00	1302.00	3570	20230518	-48.10	1691	20240307	9.58	2210	-16.15	20240312	1691	9.58	20240307	3570	-48.10	20230518	1691	9.58	20240307	1.39	N	024890	500	206 억	191769	N	N	0	N	N
161	20240402	090311	57	100.00	KOSPI	화학	N	N	N	N	N	1849	6	2	0.33	854266	459	1.32	1868	1868	1849	2395	1291	1843	1862.88	0.46	70	1874	1858	1843	1827	1812	1851	1820	206	552	500	1170	1	1	41249152	763	-7.83	1.42	12	0.00	-236.00	1302.00	3570	20230518	-48.21	1691	20240307	9.34	2210	-16.33	20240312	1691	9.34	20240307	3570	-48.21	20230518	1691	9.34	20240307	1.39	N	024890	500	206 억	191769	N	N	0	N	N
162	20240401	160310	57	100.00	KOSPI	화학	N	N	N	N	N	1843	-4	5	-0.22	63551443	34467	71.12	1847	1859	1828	2400	1293	1847	1843.83	0.45	5521	1864	1855	1839	1830	1814	1860	1835	206	553	500	1180	1	1	41249152	760	-7.81	1.42	12	0.08	-236.00	1302.00	3570	20230518	-48.38	1691	20240307	8.99	2210	-16.61	20240312	1691	8.99	20240307	3570	-48.38	20230518	1691	8.99	20240307	1.41	N	024890	500	206 억	186248	N	N	0	N	N
163	20240401	150311	57	100.00	KOSPI	화학	N	N	N	N	N	1840	-7	5	-0.38	55409278	30042	61.99	1847	1859	1828	2400	1293	1847	1844.39	0.45	3635	1864	1855	1839	1830	1814	1860	1835	206	553	500	1180	1	1	41249152	759	-7.80	1.41	12	0.07	-236.00	1302.00	3570	20230518	-48.46	1691	20240307	8.81	2210	-16.74	20240312	1691	8.81	20240307	3570	-48.46	20230518	1691	8.81	20240307	1.41	N	024890	500	206 억	186248	N	N	0	N	N
164	20240401	140310	57	100.00	KOSPI	화학	N	N	N	N	N	1840	-7	5	-0.38	47918254	25966	53.58	1847	1859	1828	2400	1293	1847	1845.42	0.45	795	1864	1855	1839	1830	1814	1860	1835	206	553	500	1180	1	1	41249152	759	-7.80	1.41	12	0.06	-236.00	1302.00	3570	20230518	-48.46	1691	20240307	8.81	2210	-16.74	20240312	1691	8.81	20240307	3570	-48.46	20230518	1691	8.81	20240307	1.41	N	024890	500	206 억	186248	N	N	0	N	N
165	20240401	130310	57	100.00	KOSPI	화학	N	N	N	N	N	1842	-5	5	-0.27	46154556	25006	51.59	1847	1859	1828	2400	1293	1847	1845.74	0.45	330	1864	1855	1839	1830	1814	1860	1835	206	553	500	1180	1	1	41249152	760	-7.81	1.41	12	0.06	-236.00	1302.00	3570	20230518	-48.40	1691	20240307	8.93	2210	-16.65	20240312	1691	8.93	20240307	3570	-48.40	20230518	1691	8.93	20240307	1.41	N	024890	500	206 억	186248	N	N	0	N	N
166	20240401	120312	57	100.00	KOSPI	화학	N	N	N	N	N	1843	-4	5	-0.22	45213282	24495	50.54	1847	1859	1828	2400	1293	1847	1845.82	0.45	327	1864	1855	1839	1830	1814	1860	1835	206	553	500	1180	1	1	41249152	760	-7.81	1.42	12	0.06	-236.00	1302.00	3570	20230518	-48.38	1691	20240307	8.99	2210	-16.61	20240312	1691	8.99	20240307	3570	-48.38	20230518	1691	8.99	20240307	1.41	N	024890	500	206 억	186248	N	N	0	N	N
167	20240401	110311	57	100.00	KOSPI	화학	N	N	N	N	N	1843	-4	5	-0.22	42509873	23027	47.51	1847	1859	1828	2400	1293	1847	1846.09	0.45	327	1864	1855	1839	1830	1814	1860	1835	206	553	500	1180	1	1	41249152	760	-7.81	1.42	12	0.06	-236.00	1302.00	3570	20230518	-48.38	1691	20240307	8.99	2210	-16.61	20240312	1691	8.99	20240307	3570	-48.38	20230518	1691	8.99	20240307	1.41	N	024890	500	206 억	186248	N	N	0	N	N
168	20240401	100309	57	100.00	KOSPI	화학	N	N	N	N	N	1832	-15	5	-0.81	35737570	19345	39.91	1847	1859	1828	2400	1293	1847	1847.38	0.45	242	1864	1855	1839	1830	1814	1860	1835	206	553	500	1180	1	1	41249152	756	-7.76	1.41	12	0.05	-236.00	1302.00	3570	20230518	-48.68	1691	20240307	8.34	2210	-17.10	20240312	1691	8.34	20240307	3570	-48.68	20230518	1691	8.34	20240307	1.41	N	024890	500	206 억	186248	N	N	0	N	N
169	20240401	090309	57	100.00	KOSPI	화학	N	N	N	N	N	1859	12	2	0.65	3006458	1618	3.34	1847	1859	1847	2400	1293	1847	1858.13	0.45	-1502	1864	1855	1839	1830	1814	1860	1835	206	553	500	1180	1	1	41249152	767	-7.88	1.43	12	0.00	-236.00	1302.00	3570	20230518	-47.93	1691	20240307	9.93	2210	-15.88	20240312	1691	9.93	20240307	3570	-47.93	20230518	1691	9.93	20240307	1.41	N	024890	500	206 억	186248	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History