KissMeData/051630/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160522	57	100.00	KOSPI	화학	N	N	N	N	N	3305	-45	5	-1.34	222689560	66338	191.74	3315	3450	3270	4355	2345	3350	3356.89	0.42	-1525	3443	3396	3373	3326	3303	3385	3315	79	1005	500	2410	5	1	15800000	522	-24.12	1.60	12	0.42	-137.00	2061.00	4175	20230612	-20.84	2580	20230327	28.10	3450	-4.20	20240329	2750	20.18	20240216	4175	-20.84	20230612	2720	21.51	20230329	0.25	N	051630	500	79 억	65903	N	N	4	N	N
3	20240329	150524	57	100.00	KOSPI	화학	N	N	N	N	N	3305	-45	5	-1.34	221192355	65885	190.44	3315	3450	3270	4355	2345	3350	3357.25	0.42	-1182	3443	3396	3373	3326	3303	3385	3315	79	1005	500	2410	5	1	15800000	522	-24.12	1.60	12	0.42	-137.00	2061.00	4175	20230612	-20.84	2580	20230327	28.10	3450	-4.20	20240329	2750	20.18	20240216	4175	-20.84	20230612	2720	21.51	20230329	0.25	N	051630	500	79 억	65903	N	N	4	N	N
4	20240329	140517	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-60	5	-1.79	204450780	60798	175.73	3315	3450	3270	4355	2345	3350	3362.79	0.42	-990	3443	3396	3373	3326	3303	3385	3315	79	1005	500	2410	5	1	15800000	520	-24.01	1.60	12	0.38	-137.00	2061.00	4175	20230612	-21.20	2580	20230327	27.52	3450	-4.64	20240329	2750	19.64	20240216	4175	-21.20	20230612	2720	20.96	20230329	0.25	N	051630	500	79 억	65903	N	N	4	N	N
5	20240329	130513	57	100.00	KOSPI	화학	N	N	N	N	N	3350	0	3	0.00	162689630	48159	139.20	3315	3450	3315	4355	2345	3350	3378.18	0.42	591	3443	3396	3373	3326	3303	3385	3315	79	1005	500	2410	5	1	15800000	529	-24.45	1.63	12	0.30	-137.00	2061.00	4175	20230612	-19.76	2580	20230327	29.84	3450	-2.90	20240329	2750	21.82	20240216	4175	-19.76	20230612	2720	23.16	20230329	0.25	N	051630	500	79 억	65903	N	N	4	N	N
6	20240329	120518	57	100.00	KOSPI	화학	N	N	N	N	N	3360	10	2	0.30	129581645	38291	110.68	3315	3450	3315	4355	2345	3350	3384.13	0.42	289	3443	3396	3373	3326	3303	3385	3315	79	1005	500	2410	5	1	15800000	531	-24.53	1.63	12	0.24	-137.00	2061.00	4175	20230612	-19.52	2580	20230327	30.23	3450	-2.61	20240329	2750	22.18	20240216	4175	-19.52	20230612	2720	23.53	20230329	0.25	N	051630	500	79 억	65903	N	N	4	N	N
7	20240329	110510	57	100.00	KOSPI	화학	N	N	N	N	N	3375	25	2	0.75	65517090	19232	55.59	3315	3450	3315	4355	2345	3350	3406.67	0.42	178	3443	3396	3373	3326	3303	3385	3315	79	1005	500	2410	5	1	15800000	533	-24.64	1.64	12	0.12	-137.00	2061.00	4175	20230612	-19.16	2580	20230327	30.81	3450	-2.17	20240329	2750	22.73	20240216	4175	-19.16	20230612	2720	24.08	20230329	0.25	N	051630	500	79 억	65903	N	N	4	N	N
8	20240329	100513	57	100.00	KOSPI	화학	N	N	N	N	N	3420	70	2	2.09	58093285	17036	49.24	3315	3450	3315	4355	2345	3350	3410.03	0.42	-247	3443	3396	3373	3326	3303	3385	3315	79	1005	500	2410	5	1	15800000	540	-24.96	1.66	12	0.11	-137.00	2061.00	4175	20230612	-18.08	2580	20230327	32.56	3450	-0.87	20240329	2750	24.36	20240216	4175	-18.08	20230612	2720	25.74	20230329	0.25	N	051630	500	79 억	65903	N	N	4	N	N
9	20240329	090510	57	100.00	KOSPI	화학	N	N	N	N	N	3335	-15	5	-0.45	21008670	6180	17.86	3315	3445	3315	4355	2345	3350	3399.46	0.42	-1419	3443	3396	3373	3326	3303	3385	3315	79	1005	500	2410	5	1	15800000	527	-24.34	1.62	12	0.04	-137.00	2061.00	4175	20230612	-20.12	2580	20230327	29.26	3445	-3.19	20240329	2750	21.27	20240216	4175	-20.12	20230612	2720	22.61	20230329	0.25	N	051630	500	79 억	65903	N	N	4	N	N
10	20240328	160516	57	100.00	KOSPI	화학	N	N	N	N	N	3350	-20	5	-0.59	116739110	34597	69.01	3355	3420	3350	4380	2360	3370	3374.26	0.44	-2162	3476	3422	3346	3292	3216	3450	3320	79	1010	500	2420	5	1	15800000	529	-24.45	1.63	12	0.22	-137.00	2061.00	4175	20230612	-19.76	2580	20230327	29.84	3420	-2.05	20240328	2750	21.82	20240216	4175	-19.76	20230612	2630	27.38	20230328	0.27	N	051630	500	79 억	69042	N	N	4	N	N
11	20240328	150516	57	100.00	KOSPI	화학	N	N	N	N	N	3370	0	3	0.00	112483505	33331	66.48	3355	3420	3350	4380	2360	3370	3374.74	0.44	-2062	3476	3422	3346	3292	3216	3450	3320	79	1010	500	2420	5	1	15800000	532	-24.60	1.64	12	0.21	-137.00	2061.00	4175	20230612	-19.28	2580	20230327	30.62	3420	-1.46	20240328	2750	22.55	20240216	4175	-19.28	20230612	2630	28.14	20230328	0.27	N	051630	500	79 억	69042	N	N	3	N	N
12	20240328	140509	57	100.00	KOSPI	화학	N	N	N	N	N	3380	10	2	0.30	109377070	32410	64.65	3355	3420	3350	4380	2360	3370	3374.79	0.44	-1934	3476	3422	3346	3292	3216	3450	3320	79	1010	500	2420	5	1	15800000	534	-24.67	1.64	12	0.21	-137.00	2061.00	4175	20230612	-19.04	2580	20230327	31.01	3420	-1.17	20240328	2750	22.91	20240216	4175	-19.04	20230612	2630	28.52	20230328	0.27	N	051630	500	79 억	69042	N	N	3	N	N
13	20240328	130508	57	100.00	KOSPI	화학	N	N	N	N	N	3365	-5	5	-0.15	80066175	23701	47.28	3355	3420	3350	4380	2360	3370	3378.18	0.44	-2234	3476	3422	3346	3292	3216	3450	3320	79	1010	500	2420	5	1	15800000	532	-24.56	1.63	12	0.15	-137.00	2061.00	4175	20230612	-19.40	2580	20230327	30.43	3420	-1.61	20240328	2750	22.36	20240216	4175	-19.40	20230612	2630	27.95	20230328	0.27	N	051630	500	79 억	69042	N	N	3	N	N
14	20240328	120513	57	100.00	KOSPI	화학	N	N	N	N	N	3375	5	2	0.15	78709065	23298	46.47	3355	3420	3350	4380	2360	3370	3378.36	0.44	-2387	3476	3422	3346	3292	3216	3450	3320	79	1010	500	2420	5	1	15800000	533	-24.64	1.64	12	0.15	-137.00	2061.00	4175	20230612	-19.16	2580	20230327	30.81	3420	-1.32	20240328	2750	22.73	20240216	4175	-19.16	20230612	2630	28.33	20230328	0.27	N	051630	500	79 억	69042	N	N	3	N	N
15	20240328	110512	57	100.00	KOSPI	화학	N	N	N	N	N	3390	20	2	0.59	71453830	21162	42.21	3355	3400	3350	4380	2360	3370	3376.52	0.44	-2368	3476	3422	3346	3292	3216	3450	3320	79	1010	500	2420	5	1	15800000	536	-24.74	1.64	12	0.13	-137.00	2061.00	4175	20230612	-18.80	2580	20230327	31.40	3415	-0.73	20240325	2750	23.27	20240216	4175	-18.80	20230612	2630	28.90	20230328	0.27	N	051630	500	79 억	69042	N	N	3	N	N
16	20240328	100509	57	100.00	KOSPI	화학	N	N	N	N	N	3380	10	2	0.30	31489305	9358	18.67	3355	3395	3350	4380	2360	3370	3364.96	0.44	-1658	3476	3422	3346	3292	3216	3450	3320	79	1010	500	2420	5	1	15800000	534	-24.67	1.64	12	0.06	-137.00	2061.00	4175	20230612	-19.04	2580	20230327	31.01	3415	-1.02	20240325	2750	22.91	20240216	4175	-19.04	20230612	2630	28.52	20230328	0.27	N	051630	500	79 억	69042	N	N	3	N	N
17	20240328	090520	57	100.00	KOSPI	화학	N	N	N	N	N	3355	-15	5	-0.45	3227510	962	1.92	3355	3355	3355	4380	2360	3370	3355.00	0.44	-6	3476	3422	3346	3292	3216	3450	3320	79	1010	500	2420	5	1	15800000	530	-24.49	1.63	12	0.01	-137.00	2061.00	4175	20230612	-19.64	2580	20230327	30.04	3415	-1.76	20240325	2750	22.00	20240216	4175	-19.64	20230612	2630	27.57	20230328	0.27	N	051630	500	79 억	69042	N	N	3	N	N
18	20240327	160517	57	100.00	KOSPI	화학	N	N	N	N	N	3370	45	2	1.35	165913830	49634	44.56	3315	3400	3270	4320	2330	3325	3342.75	0.48	-2770	3461	3392	3331	3262	3201	3427	3297	79	995	500	2390	5	1	15800000	532	-24.60	1.64	12	0.31	-137.00	2061.00	4175	20230612	-19.28	2580	20230327	30.62	3415	-1.32	20240325	2750	22.55	20240216	4175	-19.28	20230612	2580	30.62	20230327	0.27	N	051630	500	79 억	75616	N	N	3	N	N
19	20240327	150519	57	100.00	KOSPI	화학	N	N	N	N	N	3370	45	2	1.35	155084965	46408	41.67	3315	3400	3270	4320	2330	3325	3341.77	0.48	-2313	3461	3392	3331	3262	3201	3427	3297	79	995	500	2390	5	1	15800000	532	-24.60	1.64	12	0.29	-137.00	2061.00	4175	20230612	-19.28	2580	20230327	30.62	3415	-1.32	20240325	2750	22.55	20240216	4175	-19.28	20230612	2580	30.62	20230327	0.27	N	051630	500	79 억	75616	N	N	3	N	N
20	20240327	140520	57	100.00	KOSPI	화학	N	N	N	N	N	3395	70	2	2.11	129013380	38708	34.75	3315	3400	3270	4320	2330	3325	3332.99	0.48	-2162	3461	3392	3331	3262	3201	3427	3297	79	995	500	2390	5	1	15800000	536	-24.78	1.65	12	0.24	-137.00	2061.00	4175	20230612	-18.68	2580	20230327	31.59	3415	-0.59	20240325	2750	23.45	20240216	4175	-18.68	20230612	2580	31.59	20230327	0.27	N	051630	500	79 억	75616	N	N	3	N	N
21	20240327	130519	57	100.00	KOSPI	화학	N	N	N	N	N	3335	10	2	0.30	116583955	35012	31.44	3315	3400	3270	4320	2330	3325	3329.83	0.48	-2314	3461	3392	3331	3262	3201	3427	3297	79	995	500	2390	5	1	15800000	527	-24.34	1.62	12	0.22	-137.00	2061.00	4175	20230612	-20.12	2580	20230327	29.26	3415	-2.34	20240325	2750	21.27	20240216	4175	-20.12	20230612	2580	29.26	20230327	0.27	N	051630	500	79 억	75616	N	N	3	N	N
22	20240327	120520	57	100.00	KOSPI	화학	N	N	N	N	N	3325	0	3	0.00	109582105	32905	29.54	3315	3400	3270	4320	2330	3325	3330.26	0.48	-2408	3461	3392	3331	3262	3201	3427	3297	79	995	500	2390	5	1	15800000	525	-24.27	1.61	12	0.21	-137.00	2061.00	4175	20230612	-20.36	2580	20230327	28.88	3415	-2.64	20240325	2750	20.91	20240216	4175	-20.36	20230612	2580	28.88	20230327	0.27	N	051630	500	79 억	75616	N	N	3	N	N
23	20240327	110517	57	100.00	KOSPI	화학	N	N	N	N	N	3310	-15	5	-0.45	90964805	27282	24.50	3315	3400	3270	4320	2330	3325	3334.24	0.48	-2068	3461	3392	3331	3262	3201	3427	3297	79	995	500	2390	5	1	15800000	523	-24.16	1.61	12	0.17	-137.00	2061.00	4175	20230612	-20.72	2580	20230327	28.29	3415	-3.07	20240325	2750	20.36	20240216	4175	-20.72	20230612	2580	28.29	20230327	0.27	N	051630	500	79 억	75616	N	N	3	N	N
24	20240327	100514	57	100.00	KOSPI	화학	N	N	N	N	N	3320	-5	5	-0.15	44654145	13374	12.01	3315	3400	3270	4320	2330	3325	3338.88	0.48	1052	3461	3392	3331	3262	3201	3427	3297	79	995	500	2390	5	1	15800000	525	-24.23	1.61	12	0.08	-137.00	2061.00	4175	20230612	-20.48	2580	20230327	28.68	3415	-2.78	20240325	2750	20.73	20240216	4175	-20.48	20230612	2580	28.68	20230327	0.27	N	051630	500	79 억	75616	N	N	3	N	N
25	20240327	090520	57	100.00	KOSPI	화학	N	N	N	N	N	3340	15	2	0.45	188975	57	0.05	3315	3340	3310	4320	2330	3325	3315.35	0.48	-6	3461	3392	3331	3262	3201	3427	3297	79	995	500	2390	5	1	15800000	528	-24.38	1.62	12	0.00	-137.00	2061.00	4175	20230612	-20.00	2580	20230327	29.46	3415	-2.20	20240325	2750	21.45	20240216	4175	-20.00	20230612	2580	29.46	20230327	0.27	N	051630	500	79 억	75616	N	N	3	N	N
26	20240326	160434	57	100.00	KOSPI	화학	N	N	N	N	N	3325	25	2	0.76	371568010	111375	123.33	3270	3400	3270	4290	2310	3300	3336.19	0.40	6038	3506	3402	3311	3207	3116	3357	3162	79	990	500	2370	5	1	15800000	525	-24.27	1.61	12	0.70	-137.00	2061.00	4175	20230612	-20.36	2580	20230327	28.88	3415	-2.64	20240325	2750	20.91	20240216	4175	-20.36	20230612	2580	28.88	20230327	0.34	N	051630	500	79 억	63179	N	N	3	N	N
27	20240326	150512	57	100.00	KOSPI	화학	N	N	N	N	N	3320	20	2	0.61	369534820	110763	122.65	3270	3400	3270	4290	2310	3300	3336.27	0.40	5941	3506	3402	3311	3207	3116	3357	3162	79	990	500	2370	5	1	15800000	525	-24.23	1.61	12	0.70	-137.00	2061.00	4175	20230612	-20.48	2580	20230327	28.68	3415	-2.78	20240325	2750	20.73	20240216	4175	-20.48	20230612	2580	28.68	20230327	0.34	N	051630	500	79 억	63179	N	N	23	N	N
28	20240326	140509	57	100.00	KOSPI	화학	N	N	N	N	N	3305	5	2	0.15	348124645	104292	115.48	3270	3400	3270	4290	2310	3300	3337.98	0.40	6229	3506	3402	3311	3207	3116	3357	3162	79	990	500	2370	5	1	15800000	522	-24.12	1.60	12	0.66	-137.00	2061.00	4175	20230612	-20.84	2580	20230327	28.10	3415	-3.22	20240325	2750	20.18	20240216	4175	-20.84	20230612	2580	28.10	20230327	0.34	N	051630	500	79 억	63179	N	N	23	N	N
29	20240326	130507	57	100.00	KOSPI	화학	N	N	N	N	N	3305	5	2	0.15	321442940	96235	106.56	3270	3400	3270	4290	2310	3300	3340.19	0.40	4167	3506	3402	3311	3207	3116	3357	3162	79	990	500	2370	5	1	15800000	522	-24.12	1.60	12	0.61	-137.00	2061.00	4175	20230612	-20.84	2580	20230327	28.10	3415	-3.22	20240325	2750	20.18	20240216	4175	-20.84	20230612	2580	28.10	20230327	0.34	N	051630	500	79 억	63179	N	N	23	N	N
30	20240326	120510	57	100.00	KOSPI	화학	N	N	N	N	N	3395	95	2	2.88	247164075	74025	81.97	3270	3395	3270	4290	2310	3300	3338.93	0.40	2492	3506	3402	3311	3207	3116	3357	3162	79	990	500	2370	5	1	15800000	536	-24.78	1.65	12	0.47	-137.00	2061.00	4175	20230612	-18.68	2580	20230327	31.59	3415	-0.59	20240325	2750	23.45	20240216	4175	-18.68	20230612	2580	31.59	20230327	0.34	N	051630	500	79 억	63179	N	N	23	N	N
31	20240326	110504	57	100.00	KOSPI	화학	N	N	N	N	N	3380	80	2	2.42	228646525	68543	75.90	3270	3390	3270	4290	2310	3300	3335.81	0.40	2104	3506	3402	3311	3207	3116	3357	3162	79	990	500	2370	5	1	15800000	534	-24.67	1.64	12	0.43	-137.00	2061.00	4175	20230612	-19.04	2580	20230327	31.01	3415	-1.02	20240325	2750	22.91	20240216	4175	-19.04	20230612	2580	31.01	20230327	0.34	N	051630	500	79 억	63179	N	N	23	N	N
32	20240326	100512	57	100.00	KOSPI	화학	N	N	N	N	N	3330	30	2	0.91	167919575	50333	55.73	3270	3390	3270	4290	2310	3300	3336.17	0.40	1815	3506	3402	3311	3207	3116	3357	3162	79	990	500	2370	5	1	15800000	526	-24.31	1.62	12	0.32	-137.00	2061.00	4175	20230612	-20.24	2580	20230327	29.07	3415	-2.49	20240325	2750	21.09	20240216	4175	-20.24	20230612	2580	29.07	20230327	0.34	N	051630	500	79 억	63179	N	N	23	N	N
33	20240326	090509	57	100.00	KOSPI	화학	N	N	N	N	N	3310	10	2	0.30	4126620	1248	1.38	3270	3320	3270	4290	2310	3300	3306.59	0.40	-206	3506	3402	3311	3207	3116	3357	3162	79	990	500	2370	5	1	15800000	523	-24.16	1.61	12	0.01	-137.00	2061.00	4175	20230612	-20.72	2580	20230327	28.29	3415	-3.07	20240325	2750	20.36	20240216	4175	-20.72	20230612	2580	28.29	20230327	0.34	N	051630	500	79 억	63179	N	N	23	N	N
34	20240325	160526	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-30	5	-0.90	298118830	90309	35.00	3400	3415	3220	4325	2335	3330	3301.10	0.32	10330	3606	3467	3271	3132	2936	3537	3202	79	995	500	2390	5	1	15800000	521	-24.09	1.60	12	0.57	-137.00	2061.00	4175	20230612	-20.96	2580	20230327	27.91	3415	-3.37	20240325	2750	20.00	20240216	4175	-20.96	20230612	2580	27.91	20230327	0.34	N	051630	500	79 억	50026	N	N	23	N	N
35	20240325	150530	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-30	5	-0.90	295702575	89579	34.72	3400	3415	3220	4325	2335	3330	3301.03	0.32	10395	3606	3467	3271	3132	2936	3537	3202	79	995	500	2390	5	1	15800000	521	-24.09	1.60	12	0.57	-137.00	2061.00	4175	20230612	-20.96	2580	20230327	27.91	3415	-3.37	20240325	2750	20.00	20240216	4175	-20.96	20230612	2580	27.91	20230327	0.34	N	051630	500	79 억	50026	N	N	11	N	N
36	20240325	140528	57	100.00	KOSPI	화학	N	N	N	N	N	3335	5	2	0.15	268528470	81359	31.53	3400	3415	3220	4325	2335	3330	3300.54	0.32	9603	3606	3467	3271	3132	2936	3537	3202	79	995	500	2390	5	1	15800000	527	-24.34	1.62	12	0.51	-137.00	2061.00	4175	20230612	-20.12	2580	20230327	29.26	3415	-2.34	20240325	2750	21.27	20240216	4175	-20.12	20230612	2580	29.26	20230327	0.34	N	051630	500	79 억	50026	N	N	11	N	N
37	20240325	130530	57	100.00	KOSPI	화학	N	N	N	N	N	3330	0	3	0.00	267762195	81129	31.45	3400	3415	3220	4325	2335	3330	3300.45	0.32	9657	3606	3467	3271	3132	2936	3537	3202	79	995	500	2390	5	1	15800000	526	-24.31	1.62	12	0.51	-137.00	2061.00	4175	20230612	-20.24	2580	20230327	29.07	3415	-2.49	20240325	2750	21.09	20240216	4175	-20.24	20230612	2580	29.07	20230327	0.34	N	051630	500	79 억	50026	N	N	11	N	N
38	20240325	120532	57	100.00	KOSPI	화학	N	N	N	N	N	3330	0	3	0.00	236964760	71886	27.86	3400	3415	3220	4325	2335	3330	3296.40	0.32	9191	3606	3467	3271	3132	2936	3537	3202	79	995	500	2390	5	1	15800000	526	-24.31	1.62	12	0.45	-137.00	2061.00	4175	20230612	-20.24	2580	20230327	29.07	3415	-2.49	20240325	2750	21.09	20240216	4175	-20.24	20230612	2580	29.07	20230327	0.34	N	051630	500	79 억	50026	N	N	11	N	N
39	20240325	110528	57	100.00	KOSPI	화학	N	N	N	N	N	3325	-5	5	-0.15	223892185	67954	26.34	3400	3415	3220	4325	2335	3330	3294.76	0.32	9543	3606	3467	3271	3132	2936	3537	3202	79	995	500	2390	5	1	15800000	525	-24.27	1.61	12	0.43	-137.00	2061.00	4175	20230612	-20.36	2580	20230327	28.88	3415	-2.64	20240325	2750	20.91	20240216	4175	-20.36	20230612	2580	28.88	20230327	0.34	N	051630	500	79 억	50026	N	N	11	N	N
40	20240325	100528	57	100.00	KOSPI	화학	N	N	N	N	N	3355	25	2	0.75	219162695	66542	25.79	3400	3415	3220	4325	2335	3330	3293.60	0.32	9606	3606	3467	3271	3132	2936	3537	3202	79	995	500	2390	5	1	15800000	530	-24.49	1.63	12	0.42	-137.00	2061.00	4175	20230612	-19.64	2580	20230327	30.04	3415	-1.76	20240325	2750	22.00	20240216	4175	-19.64	20230612	2580	30.04	20230327	0.34	N	051630	500	79 억	50026	N	N	11	N	N
41	20240325	090530	57	100.00	KOSPI	화학	N	N	N	N	N	3325	-5	5	-0.15	52685760	15589	6.04	3400	3415	3325	4325	2335	3330	3379.68	0.32	-1810	3606	3467	3271	3132	2936	3537	3202	79	995	500	2390	5	1	15800000	525	-24.27	1.61	12	0.10	-137.00	2061.00	4175	20230612	-20.36	2580	20230327	28.88	3415	-2.64	20240325	2750	20.91	20240216	4175	-20.36	20230612	2580	28.88	20230327	0.34	N	051630	500	79 억	50026	N	N	11	N	N
42	20240322	160528	57	100.00	KOSPI	화학	N	N	N	N	N	3330	250	2	8.12	837088200	253145	645.35	3075	3410	3075	4000	2160	3080	3306.75	0.37	-7303	3213	3146	3063	2996	2913	3180	3030	79	920	500	2210	5	1	15800000	526	-24.31	1.62	12	1.60	-137.00	2061.00	4175	20230612	-20.24	2580	20230327	29.07	3410	-2.35	20240322	2750	21.09	20240216	4175	-20.24	20230612	2580	29.07	20230327	0.35	N	051630	500	79 억	58649	N	N	11	N	N
43	20240322	150531	57	100.00	KOSPI	화학	N	N	N	N	N	3250	170	2	5.52	799237635	241696	616.16	3075	3410	3075	4000	2160	3080	3306.79	0.37	-6768	3213	3146	3063	2996	2913	3180	3030	79	920	500	2210	5	1	15800000	514	-23.72	1.58	12	1.53	-137.00	2061.00	4175	20230612	-22.16	2580	20230327	25.97	3410	-4.69	20240322	2750	18.18	20240216	4175	-22.16	20230612	2580	25.97	20230327	0.35	N	051630	500	79 억	58649	N	N	16	N	N
44	20240322	140525	57	100.00	KOSPI	화학	N	N	N	N	N	3295	215	2	6.98	780941335	236093	601.88	3075	3410	3075	4000	2160	3080	3307.77	0.37	-7973	3213	3146	3063	2996	2913	3180	3030	79	920	500	2210	5	1	15800000	521	-24.05	1.60	12	1.49	-137.00	2061.00	4175	20230612	-21.08	2580	20230327	27.71	3410	-3.37	20240322	2750	19.82	20240216	4175	-21.08	20230612	2580	27.71	20230327	0.35	N	051630	500	79 억	58649	N	N	16	N	N
45	20240322	130528	57	100.00	KOSPI	화학	N	N	N	N	N	3310	230	2	7.47	672683165	203720	519.35	3075	3410	3075	4000	2160	3080	3302.00	0.37	-7975	3213	3146	3063	2996	2913	3180	3030	79	920	500	2210	5	1	15800000	523	-24.16	1.61	12	1.29	-137.00	2061.00	4175	20230612	-20.72	2580	20230327	28.29	3410	-2.93	20240322	2750	20.36	20240216	4175	-20.72	20230612	2580	28.29	20230327	0.35	N	051630	500	79 억	58649	N	N	16	N	N
46	20240322	120523	57	100.00	KOSPI	화학	N	N	N	N	N	3270	190	2	6.17	633514265	191864	489.12	3075	3410	3075	4000	2160	3080	3301.89	0.37	-6585	3213	3146	3063	2996	2913	3180	3030	79	920	500	2210	5	1	15800000	517	-23.87	1.59	12	1.21	-137.00	2061.00	4175	20230612	-21.68	2580	20230327	26.74	3410	-4.11	20240322	2750	18.91	20240216	4175	-21.68	20230612	2580	26.74	20230327	0.35	N	051630	500	79 억	58649	N	N	16	N	N
47	20240322	110529	57	100.00	KOSPI	화학	N	N	N	N	N	3285	205	2	6.66	573623830	173521	442.36	3075	3410	3075	4000	2160	3080	3305.79	0.37	-6108	3213	3146	3063	2996	2913	3180	3030	79	920	500	2210	5	1	15800000	519	-23.98	1.59	12	1.10	-137.00	2061.00	4175	20230612	-21.32	2580	20230327	27.33	3410	-3.67	20240322	2750	19.45	20240216	4175	-21.32	20230612	2580	27.33	20230327	0.35	N	051630	500	79 억	58649	N	N	16	N	N
48	20240322	100525	57	100.00	KOSPI	화학	N	N	N	N	N	3180	100	2	3.25	44853175	14282	36.41	3075	3190	3075	4000	2160	3080	3140.54	0.37	-2157	3213	3146	3063	2996	2913	3180	3030	79	920	500	2210	5	1	15800000	502	-23.21	1.54	12	0.09	-137.00	2061.00	4175	20230612	-23.83	2580	20230327	23.26	3190	-0.31	20240322	2750	15.64	20240216	4175	-23.83	20230612	2580	23.26	20230327	0.35	N	051630	500	79 억	58649	N	N	16	N	N
49	20240322	090523	57	100.00	KOSPI	화학	N	N	N	N	N	3105	25	2	0.81	1435470	466	1.19	3075	3115	3075	4000	2160	3080	3080.41	0.37	-44	3213	3146	3063	2996	2913	3180	3030	79	920	500	2210	5	1	15800000	491	-22.66	1.51	12	0.00	-137.00	2061.00	4175	20230612	-25.63	2580	20230327	20.35	3175	-2.20	20240104	2750	12.91	20240216	4175	-25.63	20230612	2580	20.35	20230327	0.35	N	051630	500	79 억	58649	N	N	16	N	N
50	20240321	160523	57	100.00	KOSPI	화학	N	N	N	N	N	3080	70	2	2.33	120595980	39214	404.10	3070	3130	2980	3910	2110	3010	3075.33	0.37	79	3090	3050	3030	2990	2970	3040	2980	79	900	500	2160	5	1	15800000	487	-22.48	1.49	12	0.25	-137.00	2061.00	4175	20230612	-26.23	2580	20230327	19.38	3175	-2.99	20240104	2750	12.00	20240216	4175	-26.23	20230612	2580	19.38	20230327	0.35	N	051630	500	79 억	57745	N	N	16	N	N
51	20240321	150524	57	100.00	KOSPI	화학	N	N	N	N	N	3095	85	2	2.82	113226400	36834	379.58	3070	3130	2980	3910	2110	3010	3073.96	0.37	-194	3090	3050	3030	2990	2970	3040	2980	79	900	500	2160	5	1	15800000	489	-22.59	1.50	12	0.23	-137.00	2061.00	4175	20230612	-25.87	2580	20230327	19.96	3175	-2.52	20240104	2750	12.55	20240216	4175	-25.87	20230612	2580	19.96	20230327	0.35	N	051630	500	79 억	57745	N	N	0	N	N
52	20240321	140525	57	100.00	KOSPI	화학	N	N	N	N	N	3075	65	2	2.16	64580215	21139	217.84	3070	3085	2980	3910	2110	3010	3055.03	0.37	-369	3090	3050	3030	2990	2970	3040	2980	79	900	500	2160	5	1	15800000	486	-22.45	1.49	12	0.13	-137.00	2061.00	4175	20230612	-26.35	2580	20230327	19.19	3175	-3.15	20240104	2750	11.82	20240216	4175	-26.35	20230612	2580	19.19	20230327	0.35	N	051630	500	79 억	57745	N	N	0	N	N
53	20240321	130520	57	100.00	KOSPI	화학	N	N	N	N	N	3065	55	2	1.83	49335960	16176	166.69	3070	3080	2980	3910	2110	3010	3049.95	0.37	39	3090	3050	3030	2990	2970	3040	2980	79	900	500	2160	5	1	15800000	484	-22.37	1.49	12	0.10	-137.00	2061.00	4175	20230612	-26.59	2580	20230327	18.80	3175	-3.46	20240104	2750	11.45	20240216	4175	-26.59	20230612	2580	18.80	20230327	0.35	N	051630	500	79 억	57745	N	N	0	N	N
54	20240321	120524	57	100.00	KOSPI	화학	N	N	N	N	N	3070	60	2	1.99	39462980	12962	133.57	3070	3070	2980	3910	2110	3010	3044.51	0.37	393	3090	3050	3030	2990	2970	3040	2980	79	900	500	2160	5	1	15800000	485	-22.41	1.49	12	0.08	-137.00	2061.00	4175	20230612	-26.47	2580	20230327	18.99	3175	-3.31	20240104	2750	11.64	20240216	4175	-26.47	20230612	2580	18.99	20230327	0.35	N	051630	500	79 억	57745	N	N	0	N	N
55	20240321	110523	57	100.00	KOSPI	화학	N	N	N	N	N	3045	35	2	1.16	25340970	8350	86.05	3070	3070	2980	3910	2110	3010	3034.85	0.37	113	3090	3050	3030	2990	2970	3040	2980	79	900	500	2160	5	1	15800000	481	-22.23	1.48	12	0.05	-137.00	2061.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	2750	10.73	20240216	4175	-27.07	20230612	2580	18.02	20230327	0.35	N	051630	500	79 억	57745	N	N	0	N	N
56	20240321	100526	57	100.00	KOSPI	화학	N	N	N	N	N	3040	30	2	1.00	19141210	6313	65.06	3070	3070	2980	3910	2110	3010	3032.03	0.37	-118	3090	3050	3030	2990	2970	3040	2980	79	900	500	2160	5	1	15800000	480	-22.19	1.48	12	0.04	-137.00	2061.00	4175	20230612	-27.19	2580	20230327	17.83	3175	-4.25	20240104	2750	10.55	20240216	4175	-27.19	20230612	2580	17.83	20230327	0.35	N	051630	500	79 억	57745	N	N	0	N	N
57	20240321	090527	57	100.00	KOSPI	화학	N	N	N	N	N	3040	30	2	1.00	180080	59	0.61	3070	3070	3040	3910	2110	3010	3052.20	0.37	-35	3090	3050	3030	2990	2970	3040	2980	79	900	500	2160	5	1	15800000	480	-22.19	1.48	12	0.00	-137.00	2061.00	4175	20230612	-27.19	2580	20230327	17.83	3175	-4.25	20240104	2750	10.55	20240216	4175	-27.19	20230612	2580	17.83	20230327	0.35	N	051630	500	79 억	57745	N	N	0	N	N
58	20240320	160520	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-25	5	-0.82	29485350	9704	33.36	3035	3070	3010	3945	2125	3035	3038.47	0.36	-355	3121	3077	3031	2987	2941	3100	3010	79	910	500	2180	5	1	15800000	476	-21.97	1.46	12	0.06	-137.00	2061.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.36	N	051630	500	79 억	57638	N	N	35	N	N
59	20240320	150521	57	100.00	KOSPI	화학	N	N	N	N	N	3025	-10	5	-0.33	26284860	8641	29.71	3035	3070	3015	3945	2125	3035	3041.88	0.36	-520	3121	3077	3031	2987	2941	3100	3010	79	910	500	2180	5	1	15800000	478	-22.08	1.47	12	0.05	-137.00	2061.00	4175	20230612	-27.54	2580	20230327	17.25	3175	-4.72	20240104	2750	10.00	20240216	4175	-27.54	20230612	2580	17.25	20230327	0.36	N	051630	500	79 억	57638	N	N	35	N	N
60	20240320	140525	57	100.00	KOSPI	화학	N	N	N	N	N	3030	-5	5	-0.16	24929165	8194	28.17	3035	3070	3015	3945	2125	3035	3042.37	0.36	-533	3121	3077	3031	2987	2941	3100	3010	79	910	500	2180	5	1	15800000	479	-22.12	1.47	12	0.05	-137.00	2061.00	4175	20230612	-27.43	2580	20230327	17.44	3175	-4.57	20240104	2750	10.18	20240216	4175	-27.43	20230612	2580	17.44	20230327	0.36	N	051630	500	79 억	57638	N	N	35	N	N
61	20240320	130527	57	100.00	KOSPI	화학	N	N	N	N	N	3045	10	2	0.33	19428675	6373	21.91	3035	3070	3015	3945	2125	3035	3048.59	0.36	-692	3121	3077	3031	2987	2941	3100	3010	79	910	500	2180	5	1	15800000	481	-22.23	1.48	12	0.04	-137.00	2061.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	2750	10.73	20240216	4175	-27.07	20230612	2580	18.02	20230327	0.36	N	051630	500	79 억	57638	N	N	35	N	N
62	20240320	120523	57	100.00	KOSPI	화학	N	N	N	N	N	3035	0	3	0.00	14062275	4613	15.86	3035	3060	3015	3945	2125	3035	3048.40	0.36	-674	3121	3077	3031	2987	2941	3100	3010	79	910	500	2180	5	1	15800000	480	-22.15	1.47	12	0.03	-137.00	2061.00	4175	20230612	-27.31	2580	20230327	17.64	3175	-4.41	20240104	2750	10.36	20240216	4175	-27.31	20230612	2580	17.64	20230327	0.36	N	051630	500	79 억	57638	N	N	35	N	N
63	20240320	110522	57	100.00	KOSPI	화학	N	N	N	N	N	3045	10	2	0.33	10638645	3488	11.99	3035	3060	3015	3945	2125	3035	3050.07	0.36	-661	3121	3077	3031	2987	2941	3100	3010	79	910	500	2180	5	1	15800000	481	-22.23	1.48	12	0.02	-137.00	2061.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	2750	10.73	20240216	4175	-27.07	20230612	2580	18.02	20230327	0.36	N	051630	500	79 억	57638	N	N	35	N	N
64	20240320	100520	57	100.00	KOSPI	화학	N	N	N	N	N	3045	10	2	0.33	2605425	854	2.94	3035	3060	3015	3945	2125	3035	3050.85	0.36	-466	3121	3077	3031	2987	2941	3100	3010	79	910	500	2180	5	1	15800000	481	-22.23	1.48	12	0.01	-137.00	2061.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	2750	10.73	20240216	4175	-27.07	20230612	2580	18.02	20230327	0.36	N	051630	500	79 억	57638	N	N	35	N	N
65	20240320	090519	57	100.00	KOSPI	화학	N	N	N	N	N	3035	0	3	0.00	72840	24	0.08	3035	3035	3035	3945	2125	3035	3035.00	0.36	-3	3121	3077	3031	2987	2941	3100	3010	79	910	500	2180	5	1	15800000	480	-22.15	1.47	12	0.00	-137.00	2061.00	4175	20230612	-27.31	2580	20230327	17.64	3175	-4.41	20240104	2750	10.36	20240216	4175	-27.31	20230612	2580	17.64	20230327	0.36	N	051630	500	79 억	57638	N	N	35	N	N
66	20240319	160514	57	100.00	KOSPI	화학	N	N	N	N	N	3035	5	2	0.17	88096590	29085	68.94	3030	3075	2985	3935	2125	3030	3028.94	0.37	-185	3080	3055	3010	2985	2940	3067	2997	79	905	500	2180	5	1	15800000	480	-22.15	1.47	12	0.18	-137.00	2061.00	4175	20230612	-27.31	2580	20230327	17.64	3175	-4.41	20240104	2750	10.36	20240216	4175	-27.31	20230612	2580	17.64	20230327	0.38	N	051630	500	79 억	57822	N	N	35	N	N
67	20240319	150521	57	100.00	KOSPI	화학	N	N	N	N	N	3040	10	2	0.33	87614005	28926	68.57	3030	3075	2985	3935	2125	3030	3028.90	0.37	-179	3080	3055	3010	2985	2940	3067	2997	79	905	500	2180	5	1	15800000	480	-22.19	1.48	12	0.18	-137.00	2061.00	4175	20230612	-27.19	2580	20230327	17.83	3175	-4.25	20240104	2750	10.55	20240216	4175	-27.19	20230612	2580	17.83	20230327	0.38	N	051630	500	79 억	57822	N	N	11	N	N
68	20240319	140521	57	100.00	KOSPI	화학	N	N	N	N	N	3045	15	2	0.50	85577045	28255	66.98	3030	3075	2985	3935	2125	3030	3028.74	0.37	-155	3080	3055	3010	2985	2940	3067	2997	79	905	500	2180	5	1	15800000	481	-22.23	1.48	12	0.18	-137.00	2061.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	2750	10.73	20240216	4175	-27.07	20230612	2580	18.02	20230327	0.38	N	051630	500	79 억	57822	N	N	11	N	N
69	20240319	130453	57	100.00	KOSPI	화학	N	N	N	N	N	3025	-5	5	-0.17	61978170	20482	48.55	3030	3075	2985	3935	2125	3030	3025.98	0.37	330	3080	3055	3010	2985	2940	3067	2997	79	905	500	2180	5	1	15800000	478	-22.08	1.47	12	0.13	-137.00	2061.00	4175	20230612	-27.54	2580	20230327	17.25	3175	-4.72	20240104	2750	10.00	20240216	4175	-27.54	20230612	2580	17.25	20230327	0.38	N	051630	500	79 억	57822	N	N	11	N	N
70	20240319	120520	57	100.00	KOSPI	화학	N	N	N	N	N	3035	5	2	0.17	61932710	20467	48.51	3030	3075	2985	3935	2125	3030	3025.98	0.37	330	3080	3055	3010	2985	2940	3067	2997	79	905	500	2180	5	1	15800000	480	-22.15	1.47	12	0.13	-137.00	2061.00	4175	20230612	-27.31	2580	20230327	17.64	3175	-4.41	20240104	2750	10.36	20240216	4175	-27.31	20230612	2580	17.64	20230327	0.38	N	051630	500	79 억	57822	N	N	11	N	N
71	20240319	110518	57	100.00	KOSPI	화학	N	N	N	N	N	3045	15	2	0.50	42103535	13926	33.01	3030	3075	2985	3935	2125	3030	3023.38	0.37	519	3080	3055	3010	2985	2940	3067	2997	79	905	500	2180	5	1	15800000	481	-22.23	1.48	12	0.09	-137.00	2061.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	2750	10.73	20240216	4175	-27.07	20230612	2580	18.02	20230327	0.38	N	051630	500	79 억	57822	N	N	11	N	N
72	20240319	100520	57	100.00	KOSPI	화학	N	N	N	N	N	3035	5	2	0.17	29358650	9766	23.15	3030	3035	2985	3935	2125	3030	3006.21	0.37	1625	3080	3055	3010	2985	2940	3067	2997	79	905	500	2180	5	1	15800000	480	-22.15	1.47	12	0.06	-137.00	2061.00	4175	20230612	-27.31	2580	20230327	17.64	3175	-4.41	20240104	2750	10.36	20240216	4175	-27.31	20230612	2580	17.64	20230327	0.38	N	051630	500	79 억	57822	N	N	11	N	N
73	20240319	090520	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-25	5	-0.83	1600030	530	1.26	3030	3030	2985	3935	2125	3030	3018.92	0.37	-57	3080	3055	3010	2985	2940	3067	2997	79	905	500	2180	5	1	15800000	475	-21.93	1.46	12	0.00	-137.00	2061.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2750	9.27	20240216	4175	-28.02	20230612	2580	16.47	20230327	0.38	N	051630	500	79 억	57822	N	N	11	N	N
74	20240318	160516	57	100.00	KOSPI	화학	N	N	N	N	N	3030	10	2	0.33	126197975	42187	122.56	3025	3035	2965	3925	2115	3020	2991.36	0.36	993	3096	3057	3001	2962	2906	3077	2982	79	905	500	2170	5	1	15800000	479	-22.12	1.47	12	0.27	-137.00	2061.00	4175	20230612	-27.43	2580	20230327	17.44	3175	-4.57	20240104	2750	10.18	20240216	4175	-27.43	20230612	2580	17.44	20230327	0.38	N	051630	500	79 억	56830	N	N	11	N	N
75	20240318	150519	57	100.00	KOSPI	화학	N	N	N	N	N	3025	5	2	0.17	124330025	41570	120.77	3025	3035	2965	3925	2115	3020	2990.86	0.36	1027	3096	3057	3001	2962	2906	3077	2982	79	905	500	2170	5	1	15800000	478	-22.08	1.47	12	0.26	-137.00	2061.00	4175	20230612	-27.54	2580	20230327	17.25	3175	-4.72	20240104	2750	10.00	20240216	4175	-27.54	20230612	2580	17.25	20230327	0.38	N	051630	500	79 억	56830	N	N	1	N	N
76	20240318	140517	57	100.00	KOSPI	화학	N	N	N	N	N	3020	0	3	0.00	122793975	41061	119.29	3025	3035	2965	3925	2115	3020	2990.53	0.36	1130	3096	3057	3001	2962	2906	3077	2982	79	905	500	2170	5	1	15800000	477	-22.04	1.47	12	0.26	-137.00	2061.00	4175	20230612	-27.66	2580	20230327	17.05	3175	-4.88	20240104	2750	9.82	20240216	4175	-27.66	20230612	2580	17.05	20230327	0.38	N	051630	500	79 억	56830	N	N	1	N	N
77	20240318	130517	57	100.00	KOSPI	화학	N	N	N	N	N	3035	15	2	0.50	117126015	39184	113.84	3025	3035	2965	3925	2115	3020	2989.13	0.36	800	3096	3057	3001	2962	2906	3077	2982	79	905	500	2170	5	1	15800000	480	-22.15	1.47	12	0.25	-137.00	2061.00	4175	20230612	-27.31	2580	20230327	17.64	3175	-4.41	20240104	2750	10.36	20240216	4175	-27.31	20230612	2580	17.64	20230327	0.38	N	051630	500	79 억	56830	N	N	1	N	N
78	20240318	120514	57	100.00	KOSPI	화학	N	N	N	N	N	3025	5	2	0.17	111129425	37201	108.08	3025	3025	2965	3925	2115	3020	2987.27	0.36	567	3096	3057	3001	2962	2906	3077	2982	79	905	500	2170	5	1	15800000	478	-22.08	1.47	12	0.24	-137.00	2061.00	4175	20230612	-27.54	2580	20230327	17.25	3175	-4.72	20240104	2750	10.00	20240216	4175	-27.54	20230612	2580	17.25	20230327	0.38	N	051630	500	79 억	56830	N	N	1	N	N
79	20240318	110517	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-35	5	-1.16	99492455	33347	96.88	3025	3025	2965	3925	2115	3020	2983.55	0.36	396	3096	3057	3001	2962	2906	3077	2982	79	905	500	2170	5	1	15800000	472	-21.79	1.45	12	0.21	-137.00	2061.00	4175	20230612	-28.50	2580	20230327	15.70	3175	-5.98	20240104	2750	8.55	20240216	4175	-28.50	20230612	2580	15.70	20230327	0.38	N	051630	500	79 억	56830	N	N	1	N	N
80	20240318	100516	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-15	5	-0.50	80277420	26940	78.27	3025	3025	2965	3925	2115	3020	2979.86	0.36	1144	3096	3057	3001	2962	2906	3077	2982	79	905	500	2170	5	1	15800000	475	-21.93	1.46	12	0.17	-137.00	2061.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2750	9.27	20240216	4175	-28.02	20230612	2580	16.47	20230327	0.38	N	051630	500	79 억	56830	N	N	1	N	N
81	20240318	090515	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-10	5	-0.33	10029820	3379	9.82	3025	3025	2965	3925	2115	3020	2968.28	0.36	134	3096	3057	3001	2962	2906	3077	2982	79	905	500	2170	5	1	15800000	476	-21.97	1.46	12	0.02	-137.00	2061.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.38	N	051630	500	79 억	56830	N	N	1	N	N
82	20240315	160510	57	100.00	KOSPI	화학	N	N	N	N	N	3020	25	2	0.83	102848840	34347	51.54	2945	3040	2945	3890	2100	2995	2994.41	0.38	-3193	3178	3086	3008	2916	2838	3047	2877	79	895	500	2150	5	1	15800000	477	-22.04	1.47	12	0.22	-137.00	2061.00	4175	20230612	-27.66	2580	20230327	17.05	3175	-4.88	20240104	2750	9.82	20240216	4175	-27.66	20230612	2580	17.05	20230327	0.39	N	051630	500	79 억	59972	N	N	1	N	N
83	20240315	150447	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	91302850	30520	45.79	2945	3040	2945	3890	2100	2995	2991.57	0.38	-3286	3178	3086	3008	2916	2838	3047	2877	79	895	500	2150	5	1	15800000	473	-21.86	1.45	12	0.19	-137.00	2061.00	4175	20230612	-28.26	2580	20230327	16.09	3175	-5.67	20240104	2750	8.91	20240216	4175	-28.26	20230612	2580	16.09	20230327	0.39	N	051630	500	79 억	59972	N	N	14	N	N
84	20240315	140444	57	100.00	KOSPI	화학	N	N	N	N	N	3005	10	2	0.33	76683035	25627	38.45	2945	3040	2945	3890	2100	2995	2992.28	0.38	-3708	3178	3086	3008	2916	2838	3047	2877	79	895	500	2150	5	1	15800000	475	-21.93	1.46	12	0.16	-137.00	2061.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2750	9.27	20240216	4175	-28.02	20230612	2580	16.47	20230327	0.39	N	051630	500	79 억	59972	N	N	14	N	N
85	20240315	130513	57	100.00	KOSPI	화학	N	N	N	N	N	3025	30	2	1.00	73930830	24712	37.08	2945	3040	2945	3890	2100	2995	2991.70	0.38	-4094	3178	3086	3008	2916	2838	3047	2877	79	895	500	2150	5	1	15800000	478	-22.08	1.47	12	0.16	-137.00	2061.00	4175	20230612	-27.54	2580	20230327	17.25	3175	-4.72	20240104	2750	10.00	20240216	4175	-27.54	20230612	2580	17.25	20230327	0.39	N	051630	500	79 억	59972	N	N	14	N	N
86	20240315	120514	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-10	5	-0.33	41911235	14004	21.01	2945	3040	2945	3890	2100	2995	2992.80	0.38	-4293	3178	3086	3008	2916	2838	3047	2877	79	895	500	2150	5	1	15800000	472	-21.79	1.45	12	0.09	-137.00	2061.00	4175	20230612	-28.50	2580	20230327	15.70	3175	-5.98	20240104	2750	8.55	20240216	4175	-28.50	20230612	2580	15.70	20230327	0.39	N	051630	500	79 억	59972	N	N	14	N	N
87	20240315	110507	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-35	5	-1.17	38800435	12951	19.43	2945	3040	2945	3890	2100	2995	2995.94	0.38	-4287	3178	3086	3008	2916	2838	3047	2877	79	895	500	2150	5	1	15800000	468	-21.61	1.44	12	0.08	-137.00	2061.00	4175	20230612	-29.10	2580	20230327	14.73	3175	-6.77	20240104	2750	7.64	20240216	4175	-29.10	20230612	2580	14.73	20230327	0.39	N	051630	500	79 억	59972	N	N	14	N	N
88	20240315	100511	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	33233750	11087	16.64	2945	3040	2945	3890	2100	2995	2997.54	0.38	-4093	3178	3086	3008	2916	2838	3047	2877	79	895	500	2150	5	1	15800000	473	-21.86	1.45	12	0.07	-137.00	2061.00	4175	20230612	-28.26	2580	20230327	16.09	3175	-5.67	20240104	2750	8.91	20240216	4175	-28.26	20230612	2580	16.09	20230327	0.39	N	051630	500	79 억	59972	N	N	14	N	N
89	20240315	090514	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-10	5	-0.33	4506120	1518	2.28	2945	3005	2945	3890	2100	2995	2968.46	0.38	-2	3178	3086	3008	2916	2838	3047	2877	79	895	500	2150	5	1	15800000	472	-21.79	1.45	12	0.01	-137.00	2061.00	4175	20230612	-28.50	2580	20230327	15.70	3175	-5.98	20240104	2750	8.55	20240216	4175	-28.50	20230612	2580	15.70	20230327	0.39	N	051630	500	79 억	59972	N	N	14	N	N
90	20240314	160507	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-30	5	-0.99	200784085	66646	201.15	3010	3100	2930	3930	2120	3025	3012.70	0.39	-2119	3111	3067	3021	2977	2931	3045	2955	79	905	500	2170	5	1	15800000	473	-21.86	1.45	12	0.42	-137.00	2061.00	4175	20230612	-28.26	2580	20230327	16.09	3175	-5.67	20240104	2750	8.91	20240216	4175	-28.26	20230612	2580	16.09	20230327	0.40	N	051630	500	79 억	62091	N	N	14	N	N
91	20240314	150508	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-30	5	-0.99	193644810	64259	193.94	3010	3100	2930	3930	2120	3025	3013.50	0.39	-2076	3111	3067	3021	2977	2931	3045	2955	79	905	500	2170	5	1	15800000	473	-21.86	1.45	12	0.41	-137.00	2061.00	4175	20230612	-28.26	2580	20230327	16.09	3175	-5.67	20240104	2750	8.91	20240216	4175	-28.26	20230612	2580	16.09	20230327	0.40	N	051630	500	79 억	62091	N	N	7	N	N
92	20240314	140509	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-30	5	-0.99	184693220	61272	184.93	3010	3100	2930	3930	2120	3025	3014.32	0.39	-1374	3111	3067	3021	2977	2931	3045	2955	79	905	500	2170	5	1	15800000	473	-21.86	1.45	12	0.39	-137.00	2061.00	4175	20230612	-28.26	2580	20230327	16.09	3175	-5.67	20240104	2750	8.91	20240216	4175	-28.26	20230612	2580	16.09	20230327	0.40	N	051630	500	79 억	62091	N	N	7	N	N
93	20240314	130505	57	100.00	KOSPI	화학	N	N	N	N	N	3055	30	2	0.99	144293865	47891	144.54	3010	3100	2930	3930	2120	3025	3012.96	0.39	-3273	3111	3067	3021	2977	2931	3045	2955	79	905	500	2170	5	1	15800000	483	-22.30	1.48	12	0.30	-137.00	2061.00	4175	20230612	-26.83	2580	20230327	18.41	3175	-3.78	20240104	2750	11.09	20240216	4175	-26.83	20230612	2580	18.41	20230327	0.40	N	051630	500	79 억	62091	N	N	7	N	N
94	20240314	120509	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-60	5	-1.98	31851250	10788	32.56	3010	3015	2930	3930	2120	3025	2952.47	0.39	-570	3111	3067	3021	2977	2931	3045	2955	79	905	500	2170	5	1	15800000	468	-21.64	1.44	12	0.07	-137.00	2061.00	4175	20230612	-28.98	2580	20230327	14.92	3175	-6.61	20240104	2750	7.82	20240216	4175	-28.98	20230612	2580	14.92	20230327	0.40	N	051630	500	79 억	62091	N	N	7	N	N
95	20240314	110507	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-80	5	-2.64	29236220	9904	29.89	3010	3015	2930	3930	2120	3025	2951.96	0.39	-562	3111	3067	3021	2977	2931	3045	2955	79	905	500	2170	5	1	15800000	465	-21.50	1.43	12	0.06	-137.00	2061.00	4175	20230612	-29.46	2580	20230327	14.15	3175	-7.24	20240104	2750	7.09	20240216	4175	-29.46	20230612	2580	14.15	20230327	0.40	N	051630	500	79 억	62091	N	N	7	N	N
96	20240314	100510	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-80	5	-2.64	18799610	6354	19.18	3010	3015	2940	3930	2120	3025	2958.70	0.39	-573	3111	3067	3021	2977	2931	3045	2955	79	905	500	2170	5	1	15800000	465	-21.50	1.43	12	0.04	-137.00	2061.00	4175	20230612	-29.46	2580	20230327	14.15	3175	-7.24	20240104	2750	7.09	20240216	4175	-29.46	20230612	2580	14.15	20230327	0.40	N	051630	500	79 억	62091	N	N	7	N	N
97	20240314	090509	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-40	5	-1.32	345425	115	0.35	3010	3010	2985	3930	2120	3025	3003.70	0.39	-76	3111	3067	3021	2977	2931	3045	2955	79	905	500	2170	5	1	15800000	472	-21.79	1.45	12	0.00	-137.00	2061.00	4175	20230612	-28.50	2580	20230327	15.70	3175	-5.98	20240104	2750	8.55	20240216	4175	-28.50	20230612	2580	15.70	20230327	0.40	N	051630	500	79 억	62091	N	N	7	N	N
98	20240313	160502	57	100.00	KOSPI	화학	N	N	N	N	N	3025	10	2	0.33	100013870	33133	173.00	3040	3065	2975	3915	2115	3015	3018.56	0.39	1249	3035	3025	3005	2995	2975	3030	3000	79	900	500	2170	5	1	15800000	478	-22.08	1.47	12	0.21	-137.00	2061.00	4175	20230612	-27.54	2580	20230327	17.25	3175	-4.72	20240104	2750	10.00	20240216	4175	-27.54	20230612	2580	17.25	20230327	0.40	N	051630	500	79 억	60842	N	N	7	N	N
99	20240313	150502	57	100.00	KOSPI	화학	N	N	N	N	N	3020	5	2	0.17	99526935	32972	172.16	3040	3065	2975	3915	2115	3015	3018.53	0.39	1248	3035	3025	3005	2995	2975	3030	3000	79	900	500	2170	5	1	15800000	477	-22.04	1.47	12	0.21	-137.00	2061.00	4175	20230612	-27.66	2580	20230327	17.05	3175	-4.88	20240104	2750	9.82	20240216	4175	-27.66	20230612	2580	17.05	20230327	0.40	N	051630	500	79 억	60842	N	N	3	N	N
100	20240313	140506	57	100.00	KOSPI	화학	N	N	N	N	N	3030	15	2	0.50	99337410	32909	171.83	3040	3065	2975	3915	2115	3015	3018.55	0.39	1205	3035	3025	3005	2995	2975	3030	3000	79	900	500	2170	5	1	15800000	479	-22.12	1.47	12	0.21	-137.00	2061.00	4175	20230612	-27.43	2580	20230327	17.44	3175	-4.57	20240104	2750	10.18	20240216	4175	-27.43	20230612	2580	17.44	20230327	0.40	N	051630	500	79 억	60842	N	N	3	N	N
101	20240313	130509	57	100.00	KOSPI	화학	N	N	N	N	N	3045	30	2	1.00	81821085	27078	141.38	3040	3065	2975	3915	2115	3015	3021.68	0.39	-375	3035	3025	3005	2995	2975	3030	3000	79	900	500	2170	5	1	15800000	481	-22.23	1.48	12	0.17	-137.00	2061.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	2750	10.73	20240216	4175	-27.07	20230612	2580	18.02	20230327	0.40	N	051630	500	79 억	60842	N	N	3	N	N
102	20240313	120505	57	100.00	KOSPI	화학	N	N	N	N	N	3040	25	2	0.83	64312105	21327	111.36	3040	3040	2975	3915	2115	3015	3015.53	0.39	-616	3035	3025	3005	2995	2975	3030	3000	79	900	500	2170	5	1	15800000	480	-22.19	1.48	12	0.13	-137.00	2061.00	4175	20230612	-27.19	2580	20230327	17.83	3175	-4.25	20240104	2750	10.55	20240216	4175	-27.19	20230612	2580	17.83	20230327	0.40	N	051630	500	79 억	60842	N	N	3	N	N
103	20240313	110503	57	100.00	KOSPI	화학	N	N	N	N	N	3040	25	2	0.83	36071855	11974	62.52	3040	3040	2975	3915	2115	3015	3012.52	0.39	-525	3035	3025	3005	2995	2975	3030	3000	79	900	500	2170	5	1	15800000	480	-22.19	1.48	12	0.08	-137.00	2061.00	4175	20230612	-27.19	2580	20230327	17.83	3175	-4.25	20240104	2750	10.55	20240216	4175	-27.19	20230612	2580	17.83	20230327	0.40	N	051630	500	79 억	60842	N	N	3	N	N
104	20240313	100501	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-5	5	-0.17	15255860	5094	26.60	3040	3040	2975	3915	2115	3015	2994.87	0.39	-535	3035	3025	3005	2995	2975	3030	3000	79	900	500	2170	5	1	15800000	476	-21.97	1.46	12	0.03	-137.00	2061.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.40	N	051630	500	79 억	60842	N	N	3	N	N
105	20240313	090504	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-5	5	-0.17	8699995	2912	15.20	3040	3040	2975	3915	2115	3015	2987.64	0.39	-418	3035	3025	3005	2995	2975	3030	3000	79	900	500	2170	5	1	15800000	476	-21.97	1.46	12	0.02	-137.00	2061.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.40	N	051630	500	79 억	60842	N	N	3	N	N
106	20240312	160457	57	100.00	KOSPI	화학	N	N	N	N	N	3015	5	2	0.17	57418825	19152	95.43	3010	3015	2985	3910	2110	3010	2998.06	0.38	689	3040	3025	2995	2980	2950	3032	2987	79	900	500	2160	5	1	15800000	476	-22.01	1.46	12	0.12	-137.00	2061.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	2750	9.64	20240216	4175	-27.78	20230612	2580	16.86	20230327	0.40	N	051630	500	79 억	60153	N	N	3	N	N
107	20240312	150457	57	100.00	KOSPI	화학	N	N	N	N	N	3015	5	2	0.17	46798525	15623	77.85	3010	3015	2985	3910	2110	3010	2995.49	0.38	501	3040	3025	2995	2980	2950	3032	2987	79	900	500	2160	5	1	15800000	476	-22.01	1.46	12	0.10	-137.00	2061.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	2750	9.64	20240216	4175	-27.78	20230612	2580	16.86	20230327	0.40	N	051630	500	79 억	60153	N	N	1	N	N
108	20240312	140453	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-15	5	-0.50	39510410	13201	65.78	3010	3015	2985	3910	2110	3010	2992.99	0.38	591	3040	3025	2995	2980	2950	3032	2987	79	900	500	2160	5	1	15800000	473	-21.86	1.45	12	0.08	-137.00	2061.00	4175	20230612	-28.26	2580	20230327	16.09	3175	-5.67	20240104	2750	8.91	20240216	4175	-28.26	20230612	2580	16.09	20230327	0.40	N	051630	500	79 억	60153	N	N	1	N	N
109	20240312	130440	57	100.00	KOSPI	화학	N	N	N	N	N	3010	0	3	0.00	36231105	12108	60.33	3010	3015	2985	3910	2110	3010	2992.33	0.38	588	3040	3025	2995	2980	2950	3032	2987	79	900	500	2160	5	1	15800000	476	-21.97	1.46	12	0.08	-137.00	2061.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.40	N	051630	500	79 억	60153	N	N	1	N	N
110	20240312	120500	57	100.00	KOSPI	화학	N	N	N	N	N	3015	5	2	0.17	34610490	11570	57.65	3010	3015	2985	3910	2110	3010	2991.40	0.38	579	3040	3025	2995	2980	2950	3032	2987	79	900	500	2160	5	1	15800000	476	-22.01	1.46	12	0.07	-137.00	2061.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	2750	9.64	20240216	4175	-27.78	20230612	2580	16.86	20230327	0.40	N	051630	500	79 억	60153	N	N	1	N	N
111	20240312	110459	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-20	5	-0.66	30110430	10072	50.19	3010	3015	2985	3910	2110	3010	2989.52	0.38	473	3040	3025	2995	2980	2950	3032	2987	79	900	500	2160	5	1	15800000	472	-21.82	1.45	12	0.06	-137.00	2061.00	4175	20230612	-28.38	2580	20230327	15.89	3175	-5.83	20240104	2750	8.73	20240216	4175	-28.38	20230612	2580	15.89	20230327	0.40	N	051630	500	79 억	60153	N	N	1	N	N
112	20240312	100457	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-20	5	-0.66	15346025	5133	25.58	3010	3015	2985	3910	2110	3010	2989.68	0.38	434	3040	3025	2995	2980	2950	3032	2987	79	900	500	2160	5	1	15800000	472	-21.82	1.45	12	0.03	-137.00	2061.00	4175	20230612	-28.38	2580	20230327	15.89	3175	-5.83	20240104	2750	8.73	20240216	4175	-28.38	20230612	2580	15.89	20230327	0.40	N	051630	500	79 억	60153	N	N	1	N	N
113	20240312	090457	57	100.00	KOSPI	화학	N	N	N	N	N	3015	5	2	0.17	5597570	1874	9.34	3010	3015	2985	3910	2110	3010	2986.96	0.38	175	3040	3025	2995	2980	2950	3032	2987	79	900	500	2160	5	1	15800000	476	-22.01	1.46	12	0.01	-137.00	2061.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	2750	9.64	20240216	4175	-27.78	20230612	2580	16.86	20230327	0.40	N	051630	500	79 억	60153	N	N	1	N	N
114	20240311	160456	57	100.00	KOSPI	화학	N	N	N	N	N	3010	15	2	0.50	60108580	20069	45.17	2995	3010	2965	3890	2100	2995	2995.10	0.37	1276	3075	3035	2970	2930	2865	3055	2950	79	895	500	2150	5	1	15800000	476	-38.10	1.37	12	0.13	-79.00	2199.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.42	N	051630	500	79 억	58877	N	N	1	N	N
115	20240311	150457	57	100.00	KOSPI	화학	N	N	N	N	N	3010	15	2	0.50	59651060	19917	44.83	2995	3010	2965	3890	2100	2995	2994.98	0.37	1276	3075	3035	2970	2930	2865	3055	2950	79	895	500	2150	5	1	15800000	476	-38.10	1.37	12	0.13	-79.00	2199.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.42	N	051630	500	79 억	58877	N	N	6	N	N
116	20240311	140454	57	100.00	KOSPI	화학	N	N	N	N	N	3010	15	2	0.50	49812165	16631	37.43	2995	3010	2965	3890	2100	2995	2995.14	0.37	1071	3075	3035	2970	2930	2865	3055	2950	79	895	500	2150	5	1	15800000	476	-38.10	1.37	12	0.11	-79.00	2199.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.42	N	051630	500	79 억	58877	N	N	6	N	N
117	20240311	130457	57	100.00	KOSPI	화학	N	N	N	N	N	3010	15	2	0.50	39553030	13220	29.76	2995	3010	2965	3890	2100	2995	2991.91	0.37	609	3075	3035	2970	2930	2865	3055	2950	79	895	500	2150	5	1	15800000	476	-38.10	1.37	12	0.08	-79.00	2199.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.42	N	051630	500	79 억	58877	N	N	6	N	N
118	20240311	120458	57	100.00	KOSPI	화학	N	N	N	N	N	3010	15	2	0.50	35012640	11711	26.36	2995	3010	2965	3890	2100	2995	2989.72	0.37	541	3075	3035	2970	2930	2865	3055	2950	79	895	500	2150	5	1	15800000	476	-38.10	1.37	12	0.07	-79.00	2199.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2750	9.45	20240216	4175	-27.90	20230612	2580	16.67	20230327	0.42	N	051630	500	79 억	58877	N	N	6	N	N
119	20240311	110453	57	100.00	KOSPI	화학	N	N	N	N	N	3000	5	2	0.17	21413810	7189	16.18	2995	3005	2965	3890	2100	2995	2978.69	0.37	540	3075	3035	2970	2930	2865	3055	2950	79	895	500	2150	5	1	15800000	474	-37.97	1.36	12	0.05	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2750	9.09	20240216	4175	-28.14	20230612	2580	16.28	20230327	0.42	N	051630	500	79 억	58877	N	N	6	N	N
120	20240311	100447	57	100.00	KOSPI	화학	N	N	N	N	N	3005	10	2	0.33	17559300	5900	13.28	2995	3005	2965	3890	2100	2995	2976.15	0.37	-36	3075	3035	2970	2930	2865	3055	2950	79	895	500	2150	5	1	15800000	475	-38.04	1.37	12	0.04	-79.00	2199.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2750	9.27	20240216	4175	-28.02	20230612	2580	16.47	20230327	0.42	N	051630	500	79 억	58877	N	N	6	N	N
121	20240311	090450	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-30	5	-1.00	754030	252	0.57	2995	2995	2965	3890	2100	2995	2992.18	0.37	-21	3075	3035	2970	2930	2865	3055	2950	79	895	500	2150	5	1	15800000	468	-37.53	1.35	12	0.00	-79.00	2199.00	4175	20230612	-28.98	2580	20230327	14.92	3175	-6.61	20240104	2750	7.82	20240216	4175	-28.98	20230612	2580	14.92	20230327	0.42	N	051630	500	79 억	58877	N	N	6	N	N
122	20240308	160454	57	100.00	KOSPI	화학	N	N	N	N	N	2995	85	2	2.92	131817785	44292	83.26	2965	3010	2905	3780	2040	2910	2976.11	0.36	1385	2990	2950	2905	2865	2820	2927	2842	79	870	500	2090	5	1	15800000	473	-37.91	1.36	12	0.28	-79.00	2199.00	4175	20230612	-28.26	2580	20230327	16.09	3175	-5.67	20240104	2750	8.91	20240216	4175	-28.26	20230612	2580	16.09	20230327	0.42	N	051630	500	79 억	57493	N	N	6	N	N
123	20240308	150452	57	100.00	KOSPI	화학	N	N	N	N	N	3000	90	2	3.09	131091990	44050	82.80	2965	3010	2905	3780	2040	2910	2975.98	0.36	1227	2990	2950	2905	2865	2820	2927	2842	79	870	500	2090	5	1	15800000	474	-37.97	1.36	12	0.28	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2750	9.09	20240216	4175	-28.14	20230612	2580	16.28	20230327	0.42	N	051630	500	79 억	57493	N	N	3	N	N
124	20240308	140451	57	100.00	KOSPI	화학	N	N	N	N	N	3000	90	2	3.09	119982095	40343	75.84	2965	3000	2905	3780	2040	2910	2974.05	0.36	-117	2990	2950	2905	2865	2820	2927	2842	79	870	500	2090	5	1	15800000	474	-37.97	1.36	12	0.26	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2750	9.09	20240216	4175	-28.14	20230612	2580	16.28	20230327	0.42	N	051630	500	79 억	57493	N	N	3	N	N
125	20240308	130450	57	100.00	KOSPI	화학	N	N	N	N	N	2975	65	2	2.23	74471555	25160	47.30	2965	2975	2905	3780	2040	2910	2959.92	0.36	-289	2990	2950	2905	2865	2820	2927	2842	79	870	500	2090	5	1	15800000	470	-37.66	1.35	12	0.16	-79.00	2199.00	4175	20230612	-28.74	2580	20230327	15.31	3175	-6.30	20240104	2750	8.18	20240216	4175	-28.74	20230612	2580	15.31	20230327	0.42	N	051630	500	79 억	57493	N	N	3	N	N
126	20240308	120451	57	100.00	KOSPI	화학	N	N	N	N	N	2965	55	2	1.89	60241395	20359	38.27	2965	2975	2905	3780	2040	2910	2958.96	0.36	-613	2990	2950	2905	2865	2820	2927	2842	79	870	500	2090	5	1	15800000	468	-37.53	1.35	12	0.13	-79.00	2199.00	4175	20230612	-28.98	2580	20230327	14.92	3175	-6.61	20240104	2750	7.82	20240216	4175	-28.98	20230612	2580	14.92	20230327	0.42	N	051630	500	79 억	57493	N	N	3	N	N
127	20240308	110450	57	100.00	KOSPI	화학	N	N	N	N	N	2970	60	2	2.06	37194290	12595	23.68	2965	2970	2905	3780	2040	2910	2953.10	0.36	-414	2990	2950	2905	2865	2820	2927	2842	79	870	500	2090	5	1	15800000	469	-37.59	1.35	12	0.08	-79.00	2199.00	4175	20230612	-28.86	2580	20230327	15.12	3175	-6.46	20240104	2750	8.00	20240216	4175	-28.86	20230612	2580	15.12	20230327	0.42	N	051630	500	79 억	57493	N	N	3	N	N
128	20240308	100447	57	100.00	KOSPI	화학	N	N	N	N	N	2940	30	2	1.03	1874430	639	1.20	2965	2965	2905	3780	2040	2910	2933.38	0.36	-221	2990	2950	2905	2865	2820	2927	2842	79	870	500	2090	5	1	15800000	465	-37.22	1.34	12	0.00	-79.00	2199.00	4175	20230612	-29.58	2580	20230327	13.95	3175	-7.40	20240104	2750	6.91	20240216	4175	-29.58	20230612	2580	13.95	20230327	0.42	N	051630	500	79 억	57493	N	N	3	N	N
129	20240308	090447	57	100.00	KOSPI	화학	N	N	N	N	N	2960	50	2	1.72	581095	199	0.37	2965	2965	2905	3780	2040	2910	2920.08	0.36	141	2990	2950	2905	2865	2820	2927	2842	79	870	500	2090	5	1	15800000	468	-37.47	1.35	12	0.00	-79.00	2199.00	4175	20230612	-29.10	2580	20230327	14.73	3175	-6.77	20240104	2750	7.64	20240216	4175	-29.10	20230612	2580	14.73	20230327	0.42	N	051630	500	79 억	57493	N	N	3	N	N
130	20240307	160449	57	100.00	KOSPI	화학	N	N	N	N	N	2910	20	2	0.69	153665350	53198	96.91	2945	2945	2860	3755	2025	2890	2888.56	0.36	1182	3000	2945	2910	2855	2820	2972	2882	79	865	500	2080	5	1	15800000	460	-36.84	1.32	12	0.34	-79.00	2199.00	4175	20230612	-30.30	2580	20230327	12.79	3175	-8.35	20240104	2750	5.82	20240216	4175	-30.30	20230612	2580	12.79	20230327	0.57	N	051630	500	79 억	56334	N	N	3	N	N
131	20240307	150429	57	100.00	KOSPI	화학	N	N	N	N	N	2910	20	2	0.69	134135670	46487	84.69	2945	2945	2860	3755	2025	2890	2885.44	0.36	1047	3000	2945	2910	2855	2820	2972	2882	79	865	500	2080	5	1	15800000	460	-36.84	1.32	12	0.29	-79.00	2199.00	4175	20230612	-30.30	2580	20230327	12.79	3175	-8.35	20240104	2750	5.82	20240216	4175	-30.30	20230612	2580	12.79	20230327	0.57	N	051630	500	79 억	56334	N	N	38	N	N
132	20240307	140442	57	100.00	KOSPI	화학	N	N	N	N	N	2905	15	2	0.52	124836250	43286	78.85	2945	2945	2860	3755	2025	2890	2883.99	0.36	1034	3000	2945	2910	2855	2820	2972	2882	79	865	500	2080	5	1	15800000	459	-36.77	1.32	12	0.27	-79.00	2199.00	4175	20230612	-30.42	2580	20230327	12.60	3175	-8.50	20240104	2750	5.64	20240216	4175	-30.42	20230612	2580	12.60	20230327	0.57	N	051630	500	79 억	56334	N	N	38	N	N
133	20240307	130444	57	100.00	KOSPI	화학	N	N	N	N	N	2910	20	2	0.69	124763620	43261	78.81	2945	2945	2860	3755	2025	2890	2883.97	0.36	1034	3000	2945	2910	2855	2820	2972	2882	79	865	500	2080	5	1	15800000	460	-36.84	1.32	12	0.27	-79.00	2199.00	4175	20230612	-30.30	2580	20230327	12.79	3175	-8.35	20240104	2750	5.82	20240216	4175	-30.30	20230612	2580	12.79	20230327	0.57	N	051630	500	79 억	56334	N	N	38	N	N
134	20240307	120447	57	100.00	KOSPI	화학	N	N	N	N	N	2910	20	2	0.69	121471980	42126	76.74	2945	2945	2860	3755	2025	2890	2883.54	0.36	1034	3000	2945	2910	2855	2820	2972	2882	79	865	500	2080	5	1	15800000	460	-36.84	1.32	12	0.27	-79.00	2199.00	4175	20230612	-30.30	2580	20230327	12.79	3175	-8.35	20240104	2750	5.82	20240216	4175	-30.30	20230612	2580	12.79	20230327	0.57	N	051630	500	79 억	56334	N	N	38	N	N
135	20240307	110449	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-10	5	-0.35	92881660	32260	58.77	2945	2945	2860	3755	2025	2890	2879.16	0.36	1042	3000	2945	2910	2855	2820	2972	2882	79	865	500	2080	5	1	15800000	455	-36.46	1.31	12	0.20	-79.00	2199.00	4175	20230612	-31.02	2580	20230327	11.63	3175	-9.29	20240104	2750	4.73	20240216	4175	-31.02	20230612	2580	11.63	20230327	0.57	N	051630	500	79 억	56334	N	N	38	N	N
136	20240307	100446	57	100.00	KOSPI	화학	N	N	N	N	N	2895	5	2	0.17	7897870	2749	5.01	2945	2945	2865	3755	2025	2890	2873.00	0.36	1187	3000	2945	2910	2855	2820	2972	2882	79	865	500	2080	5	1	15800000	457	-36.65	1.32	12	0.02	-79.00	2199.00	4175	20230612	-30.66	2580	20230327	12.21	3175	-8.82	20240104	2750	5.27	20240216	4175	-30.66	20230612	2580	12.21	20230327	0.57	N	051630	500	79 억	56334	N	N	38	N	N
137	20240307	090446	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-5	5	-0.17	573555	197	0.36	2945	2945	2880	3755	2025	2890	2911.45	0.36	87	3000	2945	2910	2855	2820	2972	2882	79	865	500	2080	5	1	15800000	456	-36.52	1.31	12	0.00	-79.00	2199.00	4175	20230612	-30.90	2580	20230327	11.82	3175	-9.13	20240104	2750	4.91	20240216	4175	-30.90	20230612	2580	11.82	20230327	0.57	N	051630	500	79 억	56334	N	N	38	N	N
138	20240306	160446	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-30	5	-1.03	160222380	54894	134.63	2875	2965	2875	3795	2045	2920	2918.76	0.35	1645	2990	2955	2910	2875	2830	2932	2852	79	875	500	2100	5	1	15800000	457	-36.58	1.31	12	0.35	-79.00	2199.00	4175	20230612	-30.78	2580	20230327	12.02	3175	-8.98	20240104	2750	5.09	20240216	4175	-30.78	20230612	2580	12.02	20230327	0.56	N	051630	500	79 억	54689	N	N	38	N	N
139	20240306	150445	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-10	5	-0.34	135826370	46455	113.93	2875	2965	2875	3795	2045	2920	2923.83	0.35	1620	2990	2955	2910	2875	2830	2932	2852	79	875	500	2100	5	1	15800000	460	-36.84	1.32	12	0.29	-79.00	2199.00	4175	20230612	-30.30	2580	20230327	12.79	3175	-8.35	20240104	2750	5.82	20240216	4175	-30.30	20230612	2580	12.79	20230327	0.56	N	051630	500	79 억	54689	N	N	12	N	N
140	20240306	140445	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	92860965	31735	77.83	2875	2965	2875	3795	2045	2920	2926.14	0.35	1698	2990	2955	2910	2875	2830	2932	2852	79	875	500	2100	5	1	15800000	463	-37.09	1.33	12	0.20	-79.00	2199.00	4175	20230612	-29.82	2580	20230327	13.57	3175	-7.72	20240104	2750	6.55	20240216	4175	-29.82	20230612	2580	13.57	20230327	0.56	N	051630	500	79 억	54689	N	N	12	N	N
141	20240306	130446	57	100.00	KOSPI	화학	N	N	N	N	N	2950	30	2	1.03	57179930	19567	47.99	2875	2965	2875	3795	2045	2920	2922.26	0.35	1331	2990	2955	2910	2875	2830	2932	2852	79	875	500	2100	5	1	15800000	466	-37.34	1.34	12	0.12	-79.00	2199.00	4175	20230612	-29.34	2580	20230327	14.34	3175	-7.09	20240104	2750	7.27	20240216	4175	-29.34	20230612	2580	14.34	20230327	0.56	N	051630	500	79 억	54689	N	N	12	N	N
142	20240306	120446	57	100.00	KOSPI	화학	N	N	N	N	N	2935	15	2	0.51	56763995	19426	47.64	2875	2965	2875	3795	2045	2920	2922.06	0.35	1356	2990	2955	2910	2875	2830	2932	2852	79	875	500	2100	5	1	15800000	464	-37.15	1.33	12	0.12	-79.00	2199.00	4175	20230612	-29.70	2580	20230327	13.76	3175	-7.56	20240104	2750	6.73	20240216	4175	-29.70	20230612	2580	13.76	20230327	0.56	N	051630	500	79 억	54689	N	N	12	N	N
143	20240306	110445	57	100.00	KOSPI	화학	N	N	N	N	N	2920	0	3	0.00	53338460	18254	44.77	2875	2945	2875	3795	2045	2920	2922.01	0.35	888	2990	2955	2910	2875	2830	2932	2852	79	875	500	2100	5	1	15800000	461	-36.96	1.33	12	0.12	-79.00	2199.00	4175	20230612	-30.06	2580	20230327	13.18	3175	-8.03	20240104	2750	6.18	20240216	4175	-30.06	20230612	2580	13.18	20230327	0.56	N	051630	500	79 억	54689	N	N	12	N	N
144	20240306	100437	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-5	5	-0.17	46254290	15823	38.81	2875	2945	2875	3795	2045	2920	2923.23	0.35	-57	2990	2955	2910	2875	2830	2932	2852	79	875	500	2100	5	1	15800000	461	-36.90	1.33	12	0.10	-79.00	2199.00	4175	20230612	-30.18	2580	20230327	12.98	3175	-8.19	20240104	2750	6.00	20240216	4175	-30.18	20230612	2580	12.98	20230327	0.56	N	051630	500	79 억	54689	N	N	12	N	N
145	20240306	090444	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-45	5	-1.54	457125	159	0.39	2875	2875	2875	3795	2045	2920	2875.00	0.35	52	2990	2955	2910	2875	2830	2932	2852	79	875	500	2100	5	1	15800000	454	-36.39	1.31	12	0.00	-79.00	2199.00	4175	20230612	-31.14	2580	20230327	11.43	3175	-9.45	20240104	2750	4.55	20240216	4175	-31.14	20230612	2580	11.43	20230327	0.56	N	051630	500	79 억	54689	N	N	12	N	N
146	20240305	160441	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-30	5	-1.02	118097150	40775	196.52	2945	2945	2865	3835	2065	2950	2896.31	0.36	-2066	3003	2976	2938	2911	2873	2990	2925	79	885	500	2120	5	1	15800000	461	-36.96	1.33	12	0.26	-79.00	2199.00	4175	20230612	-30.06	2580	20230327	13.18	3175	-8.03	20240104	2750	6.18	20240216	4175	-30.06	20230612	2580	13.18	20230327	0.64	N	051630	500	79 억	56745	N	N	12	N	N
147	20240305	150442	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-40	5	-1.36	108901020	37625	181.34	2945	2945	2865	3835	2065	2950	2894.38	0.36	-1771	3003	2976	2938	2911	2873	2990	2925	79	885	500	2120	5	1	15800000	460	-36.84	1.32	12	0.24	-79.00	2199.00	4175	20230612	-30.30	2580	20230327	12.79	3175	-8.35	20240104	2750	5.82	20240216	4175	-30.30	20230612	2580	12.79	20230327	0.64	N	051630	500	79 억	56745	N	N	22	N	N
148	20240305	140436	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-35	5	-1.19	98772095	34145	164.57	2945	2945	2865	3835	2065	2950	2892.72	0.36	-1634	3003	2976	2938	2911	2873	2990	2925	79	885	500	2120	5	1	15800000	461	-36.90	1.33	12	0.22	-79.00	2199.00	4175	20230612	-30.18	2580	20230327	12.98	3175	-8.19	20240104	2750	6.00	20240216	4175	-30.18	20230612	2580	12.98	20230327	0.64	N	051630	500	79 억	56745	N	N	22	N	N
149	20240305	130441	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-35	5	-1.19	95609180	33059	159.34	2945	2945	2865	3835	2065	2950	2892.08	0.36	-1608	3003	2976	2938	2911	2873	2990	2925	79	885	500	2120	5	1	15800000	461	-36.90	1.33	12	0.21	-79.00	2199.00	4175	20230612	-30.18	2580	20230327	12.98	3175	-8.19	20240104	2750	6.00	20240216	4175	-30.18	20230612	2580	12.98	20230327	0.64	N	051630	500	79 억	56745	N	N	22	N	N
150	20240305	120439	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-50	5	-1.69	87215265	30160	145.36	2945	2945	2865	3835	2065	2950	2891.75	0.36	-1472	3003	2976	2938	2911	2873	2990	2925	79	885	500	2120	5	1	15800000	458	-36.71	1.32	12	0.19	-79.00	2199.00	4175	20230612	-30.54	2580	20230327	12.40	3175	-8.66	20240104	2750	5.45	20240216	4175	-30.54	20230612	2580	12.40	20230327	0.64	N	051630	500	79 억	56745	N	N	22	N	N
151	20240305	110440	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-60	5	-2.03	78612930	27210	131.15	2945	2945	2865	3835	2065	2950	2889.12	0.36	-158	3003	2976	2938	2911	2873	2990	2925	79	885	500	2120	5	1	15800000	457	-36.58	1.31	12	0.17	-79.00	2199.00	4175	20230612	-30.78	2580	20230327	12.02	3175	-8.98	20240104	2750	5.09	20240216	4175	-30.78	20230612	2580	12.02	20230327	0.64	N	051630	500	79 억	56745	N	N	22	N	N
152	20240305	100436	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-80	5	-2.71	41806125	14390	69.36	2945	2945	2865	3835	2065	2950	2905.22	0.36	-217	3003	2976	2938	2911	2873	2990	2925	79	885	500	2120	5	1	15800000	453	-36.33	1.31	12	0.09	-79.00	2199.00	4175	20230612	-31.26	2580	20230327	11.24	3175	-9.61	20240104	2750	4.36	20240216	4175	-31.26	20230612	2580	11.24	20230327	0.64	N	051630	500	79 억	56745	N	N	22	N	N
153	20240305	090438	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-40	5	-1.36	1952055	670	3.23	2945	2945	2910	3835	2065	2950	2913.51	0.36	-144	3003	2976	2938	2911	2873	2990	2925	79	885	500	2120	5	1	15800000	460	-36.84	1.32	12	0.00	-79.00	2199.00	4175	20230612	-30.30	2580	20230327	12.79	3175	-8.35	20240104	2750	5.82	20240216	4175	-30.30	20230612	2580	12.79	20230327	0.64	N	051630	500	79 억	56745	N	N	22	N	N
154	20240304	160438	57	100.00	KOSPI	화학	N	N	N	N	N	2950	20	2	0.68	60567885	20748	31.21	2910	2965	2900	3805	2055	2930	2919.22	0.36	-302	2980	2955	2930	2905	2880	2967	2917	79	875	500	2100	5	1	15800000	466	-37.34	1.34	12	0.13	-79.00	2199.00	4175	20230612	-29.34	2580	20230327	14.34	3175	-7.09	20240104	2750	7.27	20240216	4175	-29.34	20230612	2580	14.34	20230327	0.64	N	051630	500	79 억	57057	N	N	22	N	N
155	20240304	150435	57	100.00	KOSPI	화학	N	N	N	N	N	2950	20	2	0.68	58535580	20057	30.17	2910	2965	2900	3805	2055	2930	2918.46	0.36	-269	2980	2955	2930	2905	2880	2967	2917	79	875	500	2100	5	1	15800000	466	-37.34	1.34	12	0.13	-79.00	2199.00	4175	20230612	-29.34	2580	20230327	14.34	3175	-7.09	20240104	2750	7.27	20240216	4175	-29.34	20230612	2580	14.34	20230327	0.64	N	051630	500	79 억	57057	N	N	27	N	N
156	20240304	140412	57	100.00	KOSPI	화학	N	N	N	N	N	2930	0	3	0.00	54341205	18629	28.03	2910	2965	2900	3805	2055	2930	2917.02	0.36	-250	2980	2955	2930	2905	2880	2967	2917	79	875	500	2100	5	1	15800000	463	-37.09	1.33	12	0.12	-79.00	2199.00	4175	20230612	-29.82	2580	20230327	13.57	3175	-7.72	20240104	2750	6.55	20240216	4175	-29.82	20230612	2580	13.57	20230327	0.64	N	051630	500	79 억	57057	N	N	27	N	N
157	20240304	130432	57	100.00	KOSPI	화학	N	N	N	N	N	2930	0	3	0.00	46444355	15934	23.97	2910	2965	2900	3805	2055	2930	2914.80	0.36	-259	2980	2955	2930	2905	2880	2967	2917	79	875	500	2100	5	1	15800000	463	-37.09	1.33	12	0.10	-79.00	2199.00	4175	20230612	-29.82	2580	20230327	13.57	3175	-7.72	20240104	2750	6.55	20240216	4175	-29.82	20230612	2580	13.57	20230327	0.64	N	051630	500	79 억	57057	N	N	27	N	N
158	20240304	120413	57	100.00	KOSPI	화학	N	N	N	N	N	2955	25	2	0.85	45867600	15738	23.68	2910	2965	2900	3805	2055	2930	2914.45	0.36	-258	2980	2955	2930	2905	2880	2967	2917	79	875	500	2100	5	1	15800000	467	-37.41	1.34	12	0.10	-79.00	2199.00	4175	20230612	-29.22	2580	20230327	14.53	3175	-6.93	20240104	2750	7.45	20240216	4175	-29.22	20230612	2580	14.53	20230327	0.64	N	051630	500	79 억	57057	N	N	27	N	N
159	20240304	110431	57	100.00	KOSPI	화학	N	N	N	N	N	2945	15	2	0.51	40806600	14018	21.09	2910	2945	2900	3805	2055	2930	2911.01	0.36	-151	2980	2955	2930	2905	2880	2967	2917	79	875	500	2100	5	1	15800000	465	-37.28	1.34	12	0.09	-79.00	2199.00	4175	20230612	-29.46	2580	20230327	14.15	3175	-7.24	20240104	2750	7.09	20240216	4175	-29.46	20230612	2580	14.15	20230327	0.64	N	051630	500	79 억	57057	N	N	27	N	N
160	20240304	100429	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-25	5	-0.85	27082915	9314	14.01	2910	2930	2900	3805	2055	2930	2907.76	0.36	-44	2980	2955	2930	2905	2880	2967	2917	79	875	500	2100	5	1	15800000	459	-36.77	1.32	12	0.06	-79.00	2199.00	4175	20230612	-30.42	2580	20230327	12.60	3175	-8.50	20240104	2750	5.64	20240216	4175	-30.42	20230612	2580	12.60	20230327	0.64	N	051630	500	79 억	57057	N	N	27	N	N
161	20240304	090431	57	100.00	KOSPI	화학	N	N	N	N	N	2930	0	3	0.00	4320060	1484	2.23	2910	2930	2910	3805	2055	2930	2911.09	0.36	-39	2980	2955	2930	2905	2880	2967	2917	79	875	500	2100	5	1	15800000	463	-37.09	1.33	12	0.01	-79.00	2199.00	4175	20230612	-29.82	2580	20230327	13.57	3175	-7.72	20240104	2750	6.55	20240216	4175	-29.82	20230612	2580	13.57	20230327	0.64	N	051630	500	79 억	57057	N	N	27	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History