KissMeData/024890/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160346	57	100.00	KOSPI		화학	N	N	N	N	N	1847	2	2	0.11	88614920	48309	37.19	1827	1848	1823	2395	1292	1845	1834.33	0.45	-216	1955	1900	1865	1810	1775	1882	1792	206	550	500	1180	1	1	41249152	762	-7.83	1.42	12	0.12	-236.00	1302.00	3570	20230518	-48.26	1691	20240307	9.23	2210	-16.43	20240312	1691	9.23	20240307	3570	-48.26	20230518	1691	9.23	20240307	1.41	N	024890	500	206 억	186464	N	N	0	N	N
3	20240329	150348	57	100.00	KOSPI		화학	N	N	N	N	N	1846	1	2	0.05	82211293	44838	34.52	1827	1848	1823	2395	1292	1845	1833.52	0.45	240	1955	1900	1865	1810	1775	1882	1792	206	550	500	1180	1	1	41249152	761	-7.82	1.42	12	0.11	-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	1.41	N	024890	500	206 억	186464	N	N	0	N	N
4	20240329	140343	57	100.00	KOSPI		화학	N	N	N	N	N	1824	-21	5	-1.14	54692606	29904	23.02	1827	1848	1823	2395	1292	1845	1828.94	0.45	-570	1955	1900	1865	1810	1775	1882	1792	206	550	500	1180	1	1	41249152	752	-7.73	1.40	12	0.07	-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	186464	N	N	0	N	N
5	20240329	130341	57	100.00	KOSPI		화학	N	N	N	N	N	1823	-22	5	-1.19	52816245	28877	22.23	1827	1848	1823	2395	1292	1845	1829.01	0.45	-800	1955	1900	1865	1810	1775	1882	1792	206	550	500	1180	1	1	41249152	752	-7.72	1.40	12	0.07	-236.00	1302.00	3570	20230518	-48.94	1691	20240307	7.81	2210	-17.51	20240312	1691	7.81	20240307	3570	-48.94	20230518	1691	7.81	20240307	1.41	N	024890	500	206 억	186464	N	N	0	N	N
6	20240329	120343	57	100.00	KOSPI		화학	N	N	N	N	N	1826	-19	5	-1.03	31639455	17278	13.30	1827	1848	1823	2395	1292	1845	1831.20	0.45	-3875	1955	1900	1865	1810	1775	1882	1792	206	550	500	1180	1	1	41249152	753	-7.74	1.40	12	0.04	-236.00	1302.00	3570	20230518	-48.85	1691	20240307	7.98	2210	-17.38	20240312	1691	7.98	20240307	3570	-48.85	20230518	1691	7.98	20240307	1.41	N	024890	500	206 억	186464	N	N	0	N	N
7	20240329	110339	57	100.00	KOSPI		화학	N	N	N	N	N	1834	-11	5	-0.60	15912715	8671	6.68	1827	1848	1823	2395	1292	1845	1835.16	0.45	-974	1955	1900	1865	1810	1775	1882	1792	206	550	500	1180	1	1	41249152	757	-7.77	1.41	12	0.02	-236.00	1302.00	3570	20230518	-48.63	1691	20240307	8.46	2210	-17.01	20240312	1691	8.46	20240307	3570	-48.63	20230518	1691	8.46	20240307	1.41	N	024890	500	206 억	186464	N	N	0	N	N
8	20240329	100341	57	100.00	KOSPI		화학	N	N	N	N	N	1842	-3	5	-0.16	7386760	4021	3.10	1827	1848	1823	2395	1292	1845	1837.05	0.45	-1019	1955	1900	1865	1810	1775	1882	1792	206	550	500	1180	1	1	41249152	760	-7.81	1.41	12	0.01	-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	186464	N	N	0	N	N
9	20240329	090337	57	100.00	KOSPI		화학	N	N	N	N	N	1835	-10	5	-0.54	2126087	1164	0.90	1827	1835	1823	2395	1292	1845	1826.54	0.45	88	1955	1900	1865	1810	1775	1882	1792	206	550	500	1180	1	1	41249152	757	-7.78	1.41	12	0.00	-236.00	1302.00	3570	20230518	-48.60	1691	20240307	8.52	2210	-16.97	20240312	1691	8.52	20240307	3570	-48.60	20230518	1691	8.52	20240307	1.41	N	024890	500	206 억	186464	N	N	0	N	N
10	20240328	160341	57	100.00	KOSPI		화학	N	N	N	N	N	1845	0	3	0.00	240440172	128807	313.57	1864	1920	1830	2395	1292	1845	1866.67	0.45	-387	1871	1858	1845	1832	1819	1864	1838	206	550	500	1180	1	1	41249152	761	-7.82	1.42	12	0.31	-236.00	1302.00	3570	20230518	-48.32	1691	20240307	9.11	2210	-16.52	20240312	1691	9.11	20240307	3570	-48.32	20230518	1691	9.11	20240307	1.41	N	024890	500	206 억	186861	N	N	1	N	N
11	20240328	150342	57	100.00	KOSPI		화학	N	N	N	N	N	1835	-10	5	-0.54	229443991	122819	298.99	1864	1920	1830	2395	1292	1845	1868.15	0.45	1741	1871	1858	1845	1832	1819	1864	1838	206	550	500	1180	1	1	41249152	757	-7.78	1.41	12	0.30	-236.00	1302.00	3570	20230518	-48.60	1691	20240307	8.52	2210	-16.97	20240312	1691	8.52	20240307	3570	-48.60	20230518	1691	8.52	20240307	1.41	N	024890	500	206 억	186861	N	N	1	N	N
12	20240328	140338	57	100.00	KOSPI		화학	N	N	N	N	N	1842	-3	5	-0.16	196597222	104949	255.49	1864	1920	1841	2395	1292	1845	1873.26	0.45	1793	1871	1858	1845	1832	1819	1864	1838	206	550	500	1180	1	1	41249152	760	-7.81	1.41	12	0.25	-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	186861	N	N	1	N	N
13	20240328	130338	57	100.00	KOSPI		화학	N	N	N	N	N	1860	15	2	0.81	186763853	99617	242.51	1864	1920	1841	2395	1292	1845	1874.82	0.45	1213	1871	1858	1845	1832	1819	1864	1838	206	550	500	1180	1	1	41249152	767	-7.88	1.43	12	0.24	-236.00	1302.00	3570	20230518	-47.90	1691	20240307	9.99	2210	-15.84	20240312	1691	9.99	20240307	3570	-47.90	20230518	1691	9.99	20240307	1.41	N	024890	500	206 억	186861	N	N	1	N	N
14	20240328	120341	57	100.00	KOSPI		화학	N	N	N	N	N	1863	18	2	0.98	176001114	93812	228.38	1864	1920	1841	2395	1292	1845	1876.10	0.45	2824	1871	1858	1845	1832	1819	1864	1838	206	550	500	1180	1	1	41249152	768	-7.89	1.43	12	0.23	-236.00	1302.00	3570	20230518	-47.82	1691	20240307	10.17	2210	-15.70	20240312	1691	10.17	20240307	3570	-47.82	20230518	1691	10.17	20240307	1.41	N	024890	500	206 억	186861	N	N	1	N	N
15	20240328	110339	57	100.00	KOSPI		화학	N	N	N	N	N	1868	23	2	1.25	158487105	84405	205.47	1864	1920	1841	2395	1292	1845	1877.70	0.45	7080	1871	1858	1845	1832	1819	1864	1838	206	550	500	1180	1	1	41249152	771	-7.92	1.43	12	0.20	-236.00	1302.00	3570	20230518	-47.68	1691	20240307	10.47	2210	-15.48	20240312	1691	10.47	20240307	3570	-47.68	20230518	1691	10.47	20240307	1.41	N	024890	500	206 억	186861	N	N	1	N	N
16	20240328	100342	57	100.00	KOSPI		화학	N	N	N	N	N	1851	6	2	0.33	8507786	4600	11.20	1864	1875	1841	2395	1292	1845	1849.52	0.45	-1204	1871	1858	1845	1832	1819	1864	1838	206	550	500	1180	1	1	41249152	764	-7.84	1.42	12	0.01	-236.00	1302.00	3570	20230518	-48.15	1691	20240307	9.46	2210	-16.24	20240312	1691	9.46	20240307	3570	-48.15	20230518	1691	9.46	20240307	1.41	N	024890	500	206 억	186861	N	N	1	N	N
17	20240328	090345	57	100.00	KOSPI		화학	N	N	N	N	N	1875	30	2	1.63	710695	381	0.93	1864	1875	1845	2395	1292	1845	1865.34	0.45	-25	1871	1858	1845	1832	1819	1864	1838	206	550	500	1180	1	1	41249152	773	-7.94	1.44	12	0.00	-236.00	1302.00	3570	20230518	-47.48	1691	20240307	10.88	2210	-15.16	20240312	1691	10.88	20240307	3570	-47.48	20230518	1691	10.88	20240307	1.41	N	024890	500	206 억	186861	N	N	1	N	N
18	20240327	160343	57	100.00	KOSPI		화학	N	N	N	N	N	1845	5	2	0.27	74695938	40554	126.09	1840	1858	1832	2390	1288	1840	1841.89	0.46	-2451	1880	1860	1850	1830	1820	1855	1825	206	550	500	1170	1	1	41249152	761	-7.88	1.20	12	0.10	-234.00	1535.00	3570	20230518	-48.32	1691	20240307	9.11	2210	-16.52	20240312	1691	9.11	20240307	3570	-48.32	20230518	1691	9.11	20240307	1.43	N	024890	500	206 억	189314	N	N	1	N	N
19	20240327	150344	57	100.00	KOSPI		화학	N	N	N	N	N	1847	7	2	0.38	48355993	26252	81.62	1840	1858	1832	2390	1288	1840	1841.99	0.46	-2453	1880	1860	1850	1830	1820	1855	1825	206	550	500	1170	1	1	41249152	762	-7.89	1.20	12	0.06	-234.00	1535.00	3570	20230518	-48.26	1691	20240307	9.23	2210	-16.43	20240312	1691	9.23	20240307	3570	-48.26	20230518	1691	9.23	20240307	1.43	N	024890	500	206 억	189314	N	N	3	N	N
20	20240327	140344	57	100.00	KOSPI		화학	N	N	N	N	N	1849	9	2	0.49	46337789	25158	78.22	1840	1858	1832	2390	1288	1840	1841.87	0.46	-2450	1880	1860	1850	1830	1820	1855	1825	206	550	500	1170	1	1	41249152	763	-7.90	1.20	12	0.06	-234.00	1535.00	3570	20230518	-48.21	1691	20240307	9.34	2210	-16.33	20240312	1691	9.34	20240307	3570	-48.21	20230518	1691	9.34	20240307	1.43	N	024890	500	206 억	189314	N	N	3	N	N
21	20240327	130345	57	100.00	KOSPI		화학	N	N	N	N	N	1845	5	2	0.27	39274362	21320	66.29	1840	1858	1832	2390	1288	1840	1842.14	0.46	-2450	1880	1860	1850	1830	1820	1855	1825	206	550	500	1170	1	1	41249152	761	-7.88	1.20	12	0.05	-234.00	1535.00	3570	20230518	-48.32	1691	20240307	9.11	2210	-16.52	20240312	1691	9.11	20240307	3570	-48.32	20230518	1691	9.11	20240307	1.43	N	024890	500	206 억	189314	N	N	3	N	N
22	20240327	120345	57	100.00	KOSPI		화학	N	N	N	N	N	1852	12	2	0.65	25655950	13940	43.34	1840	1858	1832	2390	1288	1840	1840.46	0.46	1051	1880	1860	1850	1830	1820	1855	1825	206	550	500	1170	1	1	41249152	764	-7.91	1.21	12	0.03	-234.00	1535.00	3570	20230518	-48.12	1691	20240307	9.52	2210	-16.20	20240312	1691	9.52	20240307	3570	-48.12	20230518	1691	9.52	20240307	1.43	N	024890	500	206 억	189314	N	N	3	N	N
23	20240327	110344	57	100.00	KOSPI		화학	N	N	N	N	N	1855	15	2	0.82	17746482	9647	29.99	1840	1858	1832	2390	1288	1840	1839.59	0.46	986	1880	1860	1850	1830	1820	1855	1825	206	550	500	1170	1	1	41249152	765	-7.93	1.21	12	0.02	-234.00	1535.00	3570	20230518	-48.04	1691	20240307	9.70	2210	-16.06	20240312	1691	9.70	20240307	3570	-48.04	20230518	1691	9.70	20240307	1.43	N	024890	500	206 억	189314	N	N	3	N	N
24	20240327	100341	57	100.00	KOSPI		화학	N	N	N	N	N	1840	0	3	0.00	14492973	7885	24.51	1840	1840	1832	2390	1288	1840	1838.04	0.46	716	1880	1860	1850	1830	1820	1855	1825	206	550	500	1170	1	1	41249152	759	-7.86	1.20	12	0.02	-234.00	1535.00	3570	20230518	-48.46	1691	20240307	8.81	2210	-16.74	20240312	1691	8.81	20240307	3570	-48.46	20230518	1691	8.81	20240307	1.43	N	024890	500	206 억	189314	N	N	3	N	N
25	20240327	090344	57	100.00	KOSPI		화학	N	N	N	N	N	1832	-8	5	-0.43	613810	335	1.04	1840	1840	1832	2390	1288	1840	1832.27	0.46	42	1880	1860	1850	1830	1820	1855	1825	206	550	500	1170	1	1	41249152	756	-7.83	1.19	12	0.00	-234.00	1535.00	3570	20230518	-48.68	1691	20240307	8.34	2210	-17.10	20240312	1691	8.34	20240307	3570	-48.68	20230518	1691	8.34	20240307	1.43	N	024890	500	206 억	189314	N	N	3	N	N
26	20240326	150340	57	100.00	KOSPI		화학	N	N	N	N	N	1845	-15	5	-0.81	50601435	27309	59.83	1850	1870	1841	2415	1302	1860	1852.92	0.46	-2037	1884	1871	1861	1848	1838	1878	1855	206	555	500	1190	1	1	41249152	761	-7.88	1.20	12	0.07	-234.00	1535.00	3570	20230518	-48.32	1691	20240307	9.11	2210	-16.52	20240312	1691	9.11	20240307	3570	-48.32	20230518	1691	9.11	20240307	1.41	N	024890	500	206 억	191407	N	N	31	N	N
27	20240326	140337	57	100.00	KOSPI		화학	N	N	N	N	N	1850	-10	5	-0.54	41571298	22433	49.15	1850	1870	1841	2415	1302	1860	1853.13	0.46	-1592	1884	1871	1861	1848	1838	1878	1855	206	555	500	1190	1	1	41249152	763	-7.91	1.21	12	0.05	-234.00	1535.00	3570	20230518	-48.18	1691	20240307	9.40	2210	-16.29	20240312	1691	9.40	20240307	3570	-48.18	20230518	1691	9.40	20240307	1.41	N	024890	500	206 억	191407	N	N	31	N	N
28	20240326	130337	57	100.00	KOSPI		화학	N	N	N	N	N	1852	-8	5	-0.43	26304885	14163	31.03	1850	1870	1843	2415	1302	1860	1857.30	0.46	-2073	1884	1871	1861	1848	1838	1878	1855	206	555	500	1190	1	1	41249152	764	-7.91	1.21	12	0.03	-234.00	1535.00	3570	20230518	-48.12	1691	20240307	9.52	2210	-16.20	20240312	1691	9.52	20240307	3570	-48.12	20230518	1691	9.52	20240307	1.41	N	024890	500	206 억	191407	N	N	31	N	N
29	20240326	120338	57	100.00	KOSPI		화학	N	N	N	N	N	1860	0	3	0.00	25089294	13507	29.59	1850	1870	1843	2415	1302	1860	1857.50	0.46	-1488	1884	1871	1861	1848	1838	1878	1855	206	555	500	1190	1	1	41249152	767	-7.95	1.21	12	0.03	-234.00	1535.00	3570	20230518	-47.90	1691	20240307	9.99	2210	-15.84	20240312	1691	9.99	20240307	3570	-47.90	20230518	1691	9.99	20240307	1.41	N	024890	500	206 억	191407	N	N	31	N	N
30	20240326	110333	57	100.00	KOSPI		화학	N	N	N	N	N	1858	-2	5	-0.11	23242608	12512	27.41	1850	1870	1843	2415	1302	1860	1857.63	0.46	-877	1884	1871	1861	1848	1838	1878	1855	206	555	500	1190	1	1	41249152	766	-7.94	1.21	12	0.03	-234.00	1535.00	3570	20230518	-47.96	1691	20240307	9.88	2210	-15.93	20240312	1691	9.88	20240307	3570	-47.96	20230518	1691	9.88	20240307	1.41	N	024890	500	206 억	191407	N	N	31	N	N
31	20240326	100339	57	100.00	KOSPI		화학	N	N	N	N	N	1867	7	2	0.38	9061526	4874	10.68	1850	1870	1843	2415	1302	1860	1859.16	0.46	1266	1884	1871	1861	1848	1838	1878	1855	206	555	500	1190	1	1	41249152	770	-7.98	1.22	12	0.01	-234.00	1535.00	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	191407	N	N	31	N	N
32	20240326	090338	57	100.00	KOSPI		화학	N	N	N	N	N	1869	9	2	0.48	1196857	646	1.42	1850	1870	1849	2415	1302	1860	1852.72	0.46	-17	1884	1871	1861	1848	1838	1878	1855	206	555	500	1190	1	1	41249152	771	-7.99	1.22	12	0.00	-234.00	1535.00	3570	20230518	-47.65	1691	20240307	10.53	2210	-15.43	20240312	1691	10.53	20240307	3570	-47.65	20230518	1691	10.53	20240307	1.41	N	024890	500	206 억	191407	N	N	31	N	N
33	20240325	160348	57	100.00	KOSPI		화학	N	N	N	N	N	1860	9	2	0.49	84453113	45373	115.68	1851	1874	1851	2405	1296	1851	1861.35	0.44	10156	1871	1861	1845	1835	1819	1866	1840	206	554	500	1180	1	1	41249152	767	-7.95	1.21	12	0.11	-234.00	1535.00	3570	20230518	-47.90	1691	20240307	9.99	2210	-15.84	20240312	1691	9.99	20240307	3570	-47.90	20230518	1691	9.99	20240307	1.43	N	024890	500	206 억	181251	N	N	31	N	N
34	20240325	150350	57	100.00	KOSPI		화학	N	N	N	N	N	1859	8	2	0.43	77417599	41581	106.01	1851	1874	1851	2405	1296	1851	1861.90	0.44	9903	1871	1861	1845	1835	1819	1866	1840	206	554	500	1180	1	1	41249152	767	-7.94	1.21	12	0.10	-234.00	1535.00	3570	20230518	-47.93	1691	20240307	9.93	2210	-15.88	20240312	1691	9.93	20240307	3570	-47.93	20230518	1691	9.93	20240307	1.43	N	024890	500	206 억	181251	N	N	18	N	N
35	20240325	140350	57	100.00	KOSPI		화학	N	N	N	N	N	1862	11	2	0.59	69754800	37463	95.51	1851	1874	1851	2405	1296	1851	1862.03	0.44	11036	1871	1861	1845	1835	1819	1866	1840	206	554	500	1180	1	1	41249152	768	-7.96	1.21	12	0.09	-234.00	1535.00	3570	20230518	-47.84	1691	20240307	10.11	2210	-15.75	20240312	1691	10.11	20240307	3570	-47.84	20230518	1691	10.11	20240307	1.43	N	024890	500	206 억	181251	N	N	18	N	N
36	20240325	130351	57	100.00	KOSPI		화학	N	N	N	N	N	1863	12	2	0.65	66363092	35644	90.88	1851	1874	1851	2405	1296	1851	1861.89	0.44	11036	1871	1861	1845	1835	1819	1866	1840	206	554	500	1180	1	1	41249152	768	-7.96	1.21	12	0.09	-234.00	1535.00	3570	20230518	-47.82	1691	20240307	10.17	2210	-15.70	20240312	1691	10.17	20240307	3570	-47.82	20230518	1691	10.17	20240307	1.43	N	024890	500	206 억	181251	N	N	18	N	N
37	20240325	120355	57	100.00	KOSPI		화학	N	N	N	N	N	1868	17	2	0.92	51544358	27704	70.63	1851	1874	1851	2405	1296	1851	1860.61	0.44	9880	1871	1861	1845	1835	1819	1866	1840	206	554	500	1180	1	1	41249152	771	-7.98	1.22	12	0.07	-234.00	1535.00	3570	20230518	-47.68	1691	20240307	10.47	2210	-15.48	20240312	1691	10.47	20240307	3570	-47.68	20230518	1691	10.47	20240307	1.43	N	024890	500	206 억	181251	N	N	18	N	N
38	20240325	110352	57	100.00	KOSPI		화학	N	N	N	N	N	1864	13	2	0.70	47315506	25439	64.86	1851	1874	1851	2405	1296	1851	1860.03	0.44	9025	1871	1861	1845	1835	1819	1866	1840	206	554	500	1180	1	1	41249152	769	-7.97	1.21	12	0.06	-234.00	1535.00	3570	20230518	-47.79	1691	20240307	10.23	2210	-15.66	20240312	1691	10.23	20240307	3570	-47.79	20230518	1691	10.23	20240307	1.43	N	024890	500	206 억	181251	N	N	18	N	N
39	20240325	100351	57	100.00	KOSPI		화학	N	N	N	N	N	1860	9	2	0.49	20768127	11193	28.54	1851	1865	1851	2405	1296	1851	1855.54	0.44	1683	1871	1861	1845	1835	1819	1866	1840	206	554	500	1180	1	1	41249152	767	-7.95	1.21	12	0.03	-234.00	1535.00	3570	20230518	-47.90	1691	20240307	9.99	2210	-15.84	20240312	1691	9.99	20240307	3570	-47.90	20230518	1691	9.99	20240307	1.43	N	024890	500	206 억	181251	N	N	18	N	N
40	20240325	090352	57	100.00	KOSPI		화학	N	N	N	N	N	1863	12	2	0.65	6821112	3674	9.37	1851	1865	1851	2405	1296	1851	1856.92	0.44	-317	1871	1861	1845	1835	1819	1866	1840	206	554	500	1180	1	1	41249152	768	-7.96	1.21	12	0.01	-234.00	1535.00	3570	20230518	-47.82	1691	20240307	10.17	2210	-15.70	20240312	1691	10.17	20240307	3570	-47.82	20230518	1691	10.17	20240307	1.43	N	024890	500	206 억	181251	N	N	18	N	N
41	20240322	160349	57	100.00	KOSPI		화학	N	N	N	N	N	1851	6	2	0.33	71679246	38922	49.01	1840	1855	1829	2395	1292	1845	1841.61	0.42	9126	1899	1871	1846	1818	1793	1886	1833	206	550	500	1180	1	1	41249152	764	-7.91	1.21	12	0.09	-234.00	1535.00	3570	20230518	-48.15	1691	20240307	9.46	2210	-16.24	20240312	1691	9.46	20240307	3570	-48.15	20230518	1691	9.46	20240307	1.49	N	024890	500	206 억	171948	N	N	18	N	N
42	20240322	150352	57	100.00	KOSPI		화학	N	N	N	N	N	1850	5	2	0.27	69703096	37854	47.67	1840	1855	1829	2395	1292	1845	1841.37	0.42	8574	1899	1871	1846	1818	1793	1886	1833	206	550	500	1180	1	1	41249152	763	-7.91	1.21	12	0.09	-234.00	1535.00	3570	20230518	-48.18	1691	20240307	9.40	2210	-16.29	20240312	1691	9.40	20240307	3570	-48.18	20230518	1691	9.40	20240307	1.49	N	024890	500	206 억	171948	N	N	20	N	N
43	20240322	140349	57	100.00	KOSPI		화학	N	N	N	N	N	1853	8	2	0.43	60652403	32963	41.51	1840	1855	1829	2395	1292	1845	1840.01	0.42	6161	1899	1871	1846	1818	1793	1886	1833	206	550	500	1180	1	1	41249152	764	-7.92	1.21	12	0.08	-234.00	1535.00	3570	20230518	-48.10	1691	20240307	9.58	2210	-16.15	20240312	1691	9.58	20240307	3570	-48.10	20230518	1691	9.58	20240307	1.49	N	024890	500	206 억	171948	N	N	20	N	N
44	20240322	130349	57	100.00	KOSPI		화학	N	N	N	N	N	1843	-2	5	-0.11	44280584	24084	30.33	1840	1855	1829	2395	1292	1845	1838.59	0.42	3302	1899	1871	1846	1818	1793	1886	1833	206	550	500	1180	1	1	41249152	760	-7.88	1.20	12	0.06	-234.00	1535.00	3570	20230518	-48.38	1691	20240307	8.99	2210	-16.61	20240312	1691	8.99	20240307	3570	-48.38	20230518	1691	8.99	20240307	1.49	N	024890	500	206 억	171948	N	N	20	N	N
45	20240322	120345	57	100.00	KOSPI		화학	N	N	N	N	N	1842	-3	5	-0.16	36602213	19920	25.09	1840	1855	1829	2395	1292	1845	1837.46	0.42	3302	1899	1871	1846	1818	1793	1886	1833	206	550	500	1180	1	1	41249152	760	-7.87	1.20	12	0.05	-234.00	1535.00	3570	20230518	-48.40	1691	20240307	8.93	2210	-16.65	20240312	1691	8.93	20240307	3570	-48.40	20230518	1691	8.93	20240307	1.49	N	024890	500	206 억	171948	N	N	20	N	N
46	20240322	110352	57	100.00	KOSPI		화학	N	N	N	N	N	1834	-11	5	-0.60	29987913	16317	20.55	1840	1855	1829	2395	1292	1845	1837.83	0.42	3348	1899	1871	1846	1818	1793	1886	1833	206	550	500	1180	1	1	41249152	757	-7.84	1.19	12	0.04	-234.00	1535.00	3570	20230518	-48.63	1691	20240307	8.46	2210	-17.01	20240312	1691	8.46	20240307	3570	-48.63	20230518	1691	8.46	20240307	1.49	N	024890	500	206 억	171948	N	N	20	N	N
47	20240322	100350	57	100.00	KOSPI		화학	N	N	N	N	N	1833	-12	5	-0.65	13622874	7417	9.34	1840	1855	1829	2395	1292	1845	1836.71	0.42	3842	1899	1871	1846	1818	1793	1886	1833	206	550	500	1180	1	1	41249152	756	-7.83	1.19	12	0.02	-234.00	1535.00	3570	20230518	-48.66	1691	20240307	8.40	2210	-17.06	20240312	1691	8.40	20240307	3570	-48.66	20230518	1691	8.40	20240307	1.49	N	024890	500	206 억	171948	N	N	20	N	N
48	20240322	090346	57	100.00	KOSPI		화학	N	N	N	N	N	1840	-5	5	-0.27	518880	282	0.36	1840	1840	1840	2395	1292	1845	1840.00	0.42	-179	1899	1871	1846	1818	1793	1886	1833	206	550	500	1180	1	1	41249152	759	-7.86	1.20	12	0.00	-234.00	1535.00	3570	20230518	-48.46	1691	20240307	8.81	2210	-16.74	20240312	1691	8.81	20240307	3570	-48.46	20230518	1691	8.81	20240307	1.49	N	024890	500	206 억	171948	N	N	20	N	N
49	20240321	160347	57	100.00	KOSPI		화학	N	N	N	N	N	1845	18	2	0.99	145729109	79047	90.71	1840	1874	1821	2375	1279	1827	1843.57	0.40	6348	1881	1853	1832	1804	1783	1868	1819	206	548	500	1160	1	1	41249152	761	-7.88	1.20	12	0.19	-234.00	1535.00	3570	20230518	-48.32	1691	20240307	9.11	2210	-16.52	20240312	1691	9.11	20240307	3570	-48.32	20230518	1691	9.11	20240307	1.50	N	024890	500	206 억	165464	N	N	20	N	N
50	20240321	150348	57	100.00	KOSPI		화학	N	N	N	N	N	1841	14	2	0.77	143307131	77733	89.21	1840	1874	1821	2375	1279	1827	1843.58	0.40	6147	1881	1853	1832	1804	1783	1868	1819	206	548	500	1160	1	1	41249152	759	-7.87	1.20	12	0.19	-234.00	1535.00	3570	20230518	-48.43	1691	20240307	8.87	2210	-16.70	20240312	1691	8.87	20240307	3570	-48.43	20230518	1691	8.87	20240307	1.50	N	024890	500	206 억	165464	N	N	1	N	N
51	20240321	140349	57	100.00	KOSPI		화학	N	N	N	N	N	1838	11	2	0.60	132872442	72053	82.69	1840	1874	1821	2375	1279	1827	1844.09	0.40	5437	1881	1853	1832	1804	1783	1868	1819	206	548	500	1160	1	1	41249152	758	-7.85	1.20	12	0.17	-234.00	1535.00	3570	20230518	-48.52	1691	20240307	8.69	2210	-16.83	20240312	1691	8.69	20240307	3570	-48.52	20230518	1691	8.69	20240307	1.50	N	024890	500	206 억	165464	N	N	1	N	N
52	20240321	130346	57	100.00	KOSPI		화학	N	N	N	N	N	1844	17	2	0.93	127686733	69233	79.45	1840	1874	1821	2375	1279	1827	1844.30	0.40	5128	1881	1853	1832	1804	1783	1868	1819	206	548	500	1160	1	1	41249152	761	-7.88	1.20	12	0.17	-234.00	1535.00	3570	20230518	-48.35	1691	20240307	9.05	2210	-16.56	20240312	1691	9.05	20240307	3570	-48.35	20230518	1691	9.05	20240307	1.50	N	024890	500	206 억	165464	N	N	1	N	N
53	20240321	120346	57	100.00	KOSPI		화학	N	N	N	N	N	1869	42	2	2.30	98677915	53553	61.46	1840	1870	1821	2375	1279	1827	1842.62	0.40	5787	1881	1853	1832	1804	1783	1868	1819	206	548	500	1160	1	1	41249152	771	-7.99	1.22	12	0.13	-234.00	1535.00	3570	20230518	-47.65	1691	20240307	10.53	2210	-15.43	20240312	1691	10.53	20240307	3570	-47.65	20230518	1691	10.53	20240307	1.50	N	024890	500	206 억	165464	N	N	1	N	N
54	20240321	110347	57	100.00	KOSPI		화학	N	N	N	N	N	1845	18	2	0.99	69375449	37706	43.27	1840	1857	1821	2375	1279	1827	1839.90	0.40	7449	1881	1853	1832	1804	1783	1868	1819	206	548	500	1160	1	1	41249152	761	-7.88	1.20	12	0.09	-234.00	1535.00	3570	20230518	-48.32	1691	20240307	9.11	2210	-16.52	20240312	1691	9.11	20240307	3570	-48.32	20230518	1691	9.11	20240307	1.50	N	024890	500	206 억	165464	N	N	1	N	N
55	20240321	100348	57	100.00	KOSPI		화학	N	N	N	N	N	1841	14	2	0.77	30819933	16822	19.31	1840	1850	1821	2375	1279	1827	1832.12	0.40	5619	1881	1853	1832	1804	1783	1868	1819	206	548	500	1160	1	1	41249152	759	-7.87	1.20	12	0.04	-234.00	1535.00	3570	20230518	-48.43	1691	20240307	8.87	2210	-16.70	20240312	1691	8.87	20240307	3570	-48.43	20230518	1691	8.87	20240307	1.50	N	024890	500	206 억	165464	N	N	1	N	N
56	20240321	090348	57	100.00	KOSPI		화학	N	N	N	N	N	1840	13	2	0.71	1019360	554	0.64	1840	1840	1840	2375	1279	1827	1840.00	0.40	-178	1881	1853	1832	1804	1783	1868	1819	206	548	500	1160	1	1	41249152	759	-7.86	1.20	12	0.00	-234.00	1535.00	3570	20230518	-48.46	1691	20240307	8.81	2210	-16.74	20240312	1691	8.81	20240307	3570	-48.46	20230518	1691	8.81	20240307	1.50	N	024890	500	206 억	165464	N	N	1	N	N
57	20240320	160345	57	100.00	KOSPI		화학	N	N	N	N	N	1827	14	2	0.77	160189386	86986	187.56	1813	1860	1811	2355	1270	1813	1841.55	0.40	711	1870	1841	1819	1790	1768	1856	1805	206	542	500	1160	1	1	41249152	754	-7.81	1.19	12	0.21	-234.00	1535.00	3570	20230518	-48.82	1691	20240307	8.04	2210	-17.33	20240312	1691	8.04	20240307	3570	-48.82	20230518	1691	8.04	20240307	1.59	N	024890	500	206 억	164935	N	N	1	N	N
58	20240320	150345	57	100.00	KOSPI		화학	N	N	N	N	N	1830	17	2	0.94	149565060	81179	175.04	1813	1860	1811	2355	1270	1813	1842.41	0.40	-65	1870	1841	1819	1790	1768	1856	1805	206	542	500	1160	1	1	41249152	755	-7.82	1.19	12	0.20	-234.00	1535.00	3570	20230518	-48.74	1691	20240307	8.22	2210	-17.19	20240312	1691	8.22	20240307	3570	-48.74	20230518	1691	8.22	20240307	1.59	N	024890	500	206 억	164935	N	N	24	N	N
59	20240320	140348	57	100.00	KOSPI		화학	N	N	N	N	N	1839	26	2	1.43	139938213	75915	163.69	1813	1860	1811	2355	1270	1813	1843.35	0.40	-858	1870	1841	1819	1790	1768	1856	1805	206	542	500	1160	1	1	41249152	759	-7.86	1.20	12	0.18	-234.00	1535.00	3570	20230518	-48.49	1691	20240307	8.75	2210	-16.79	20240312	1691	8.75	20240307	3570	-48.49	20230518	1691	8.75	20240307	1.59	N	024890	500	206 억	164935	N	N	24	N	N
60	20240320	130350	57	100.00	KOSPI		화학	N	N	N	N	N	1842	29	2	1.60	128108127	69471	149.80	1813	1860	1811	2355	1270	1813	1844.05	0.40	580	1870	1841	1819	1790	1768	1856	1805	206	542	500	1160	1	1	41249152	760	-7.87	1.20	12	0.17	-234.00	1535.00	3570	20230518	-48.40	1691	20240307	8.93	2210	-16.65	20240312	1691	8.93	20240307	3570	-48.40	20230518	1691	8.93	20240307	1.59	N	024890	500	206 억	164935	N	N	24	N	N
61	20240320	120348	57	100.00	KOSPI		화학	N	N	N	N	N	1848	35	2	1.93	117833873	63897	137.78	1813	1860	1811	2355	1270	1813	1844.12	0.40	286	1870	1841	1819	1790	1768	1856	1805	206	542	500	1160	1	1	41249152	762	-7.90	1.20	12	0.15	-234.00	1535.00	3570	20230518	-48.24	1691	20240307	9.28	2210	-16.38	20240312	1691	9.28	20240307	3570	-48.24	20230518	1691	9.28	20240307	1.59	N	024890	500	206 억	164935	N	N	24	N	N
62	20240320	110346	57	100.00	KOSPI		화학	N	N	N	N	N	1843	30	2	1.65	43722341	24000	51.75	1813	1850	1811	2355	1270	1813	1821.76	0.40	2022	1870	1841	1819	1790	1768	1856	1805	206	542	500	1160	1	1	41249152	760	-7.88	1.20	12	0.06	-234.00	1535.00	3570	20230518	-48.38	1691	20240307	8.99	2210	-16.61	20240312	1691	8.99	20240307	3570	-48.38	20230518	1691	8.99	20240307	1.59	N	024890	500	206 억	164935	N	N	24	N	N
63	20240320	100345	57	100.00	KOSPI		화학	N	N	N	N	N	1819	6	2	0.33	10803750	5949	12.83	1813	1821	1811	2355	1270	1813	1816.06	0.40	1380	1870	1841	1819	1790	1768	1856	1805	206	542	500	1160	1	1	41249152	750	-7.77	1.19	12	0.01	-234.00	1535.00	3570	20230518	-49.05	1691	20240307	7.57	2210	-17.69	20240312	1691	7.57	20240307	3570	-49.05	20230518	1691	7.57	20240307	1.59	N	024890	500	206 억	164935	N	N	24	N	N
64	20240320	090343	57	100.00	KOSPI		화학	N	N	N	N	N	1812	-1	5	-0.06	371623	205	0.44	1813	1813	1812	2355	1270	1813	1812.80	0.40	-3	1870	1841	1819	1790	1768	1856	1805	206	542	500	1160	1	1	41249152	747	-7.74	1.18	12	0.00	-234.00	1535.00	3570	20230518	-49.24	1691	20240307	7.16	2210	-18.01	20240312	1691	7.16	20240307	3570	-49.24	20230518	1691	7.16	20240307	1.59	N	024890	500	206 억	164935	N	N	24	N	N
65	20240319	160340	57	100.00	KOSPI		화학	N	N	N	N	N	1813	1	2	0.06	82665525	45621	36.26	1801	1848	1797	2355	1269	1812	1812.01	0.40	-1302	1904	1858	1834	1788	1764	1846	1776	206	543	500	1150	1	1	41249152	748	-7.75	1.18	12	0.11	-234.00	1535.00	3570	20230518	-49.22	1691	20240307	7.21	2210	-17.96	20240312	1691	7.21	20240307	3570	-49.22	20230518	1691	7.21	20240307	1.60	N	024890	500	206 억	166237	N	N	24	N	N
66	20240319	150346	57	100.00	KOSPI		화학	N	N	N	N	N	1804	-8	5	-0.44	75904784	41892	33.30	1801	1848	1797	2355	1269	1812	1811.92	0.40	-1117	1904	1858	1834	1788	1764	1846	1776	206	543	500	1150	1	1	41249152	744	-7.71	1.18	12	0.10	-234.00	1535.00	3570	20230518	-49.47	1691	20240307	6.68	2210	-18.37	20240312	1691	6.68	20240307	3570	-49.47	20230518	1691	6.68	20240307	1.60	N	024890	500	206 억	166237	N	N	13	N	N
67	20240319	140346	57	100.00	KOSPI		화학	N	N	N	N	N	1811	-1	5	-0.06	41637537	22952	18.24	1801	1848	1797	2355	1269	1812	1814.11	0.40	-971	1904	1858	1834	1788	1764	1846	1776	206	543	500	1150	1	1	41249152	747	-7.74	1.18	12	0.06	-234.00	1535.00	3570	20230518	-49.27	1691	20240307	7.10	2210	-18.05	20240312	1691	7.10	20240307	3570	-49.27	20230518	1691	7.10	20240307	1.60	N	024890	500	206 억	166237	N	N	13	N	N
68	20240319	130325	57	100.00	KOSPI		화학	N	N	N	N	N	1821	9	2	0.50	37160990	20482	16.28	1801	1848	1797	2355	1269	1812	1814.32	0.40	-988	1904	1858	1834	1788	1764	1846	1776	206	543	500	1150	1	1	41249152	751	-7.78	1.19	12	0.05	-234.00	1535.00	3570	20230518	-48.99	1691	20240307	7.69	2210	-17.60	20240312	1691	7.69	20240307	3570	-48.99	20230518	1691	7.69	20240307	1.60	N	024890	500	206 억	166237	N	N	13	N	N
69	20240319	120345	57	100.00	KOSPI		화학	N	N	N	N	N	1818	6	2	0.33	33912857	18692	14.86	1801	1848	1797	2355	1269	1812	1814.30	0.40	-1042	1904	1858	1834	1788	1764	1846	1776	206	543	500	1150	1	1	41249152	750	-7.77	1.18	12	0.05	-234.00	1535.00	3570	20230518	-49.08	1691	20240307	7.51	2210	-17.74	20240312	1691	7.51	20240307	3570	-49.08	20230518	1691	7.51	20240307	1.60	N	024890	500	206 억	166237	N	N	13	N	N
70	20240319	110344	57	100.00	KOSPI		화학	N	N	N	N	N	1830	18	2	0.99	28269298	15604	12.40	1801	1848	1797	2355	1269	1812	1811.67	0.40	-1568	1904	1858	1834	1788	1764	1846	1776	206	543	500	1150	1	1	41249152	755	-7.82	1.19	12	0.04	-234.00	1535.00	3570	20230518	-48.74	1691	20240307	8.22	2210	-17.19	20240312	1691	8.22	20240307	3570	-48.74	20230518	1691	8.22	20240307	1.60	N	024890	500	206 억	166237	N	N	13	N	N
71	20240319	100346	57	100.00	KOSPI		화학	N	N	N	N	N	1809	-3	5	-0.17	14728402	8157	6.48	1801	1825	1797	2355	1269	1812	1805.62	0.40	-387	1904	1858	1834	1788	1764	1846	1776	206	543	500	1150	1	1	41249152	746	-7.73	1.18	12	0.02	-234.00	1535.00	3570	20230518	-49.33	1691	20240307	6.98	2210	-18.14	20240312	1691	6.98	20240307	3570	-49.33	20230518	1691	6.98	20240307	1.60	N	024890	500	206 억	166237	N	N	13	N	N
72	20240319	090344	57	100.00	KOSPI		화학	N	N	N	N	N	1823	11	2	0.61	6949058	3857	3.07	1801	1825	1797	2355	1269	1812	1801.67	0.40	104	1904	1858	1834	1788	1764	1846	1776	206	543	500	1150	1	1	41249152	752	-7.79	1.19	12	0.01	-234.00	1535.00	3570	20230518	-48.94	1691	20240307	7.81	2210	-17.51	20240312	1691	7.81	20240307	3570	-48.94	20230518	1691	7.81	20240307	1.60	N	024890	500	206 억	166237	N	N	13	N	N
73	20240318	160342	57	100.00	KOSPI		화학	N	N	N	N	N	1812	-9	5	-0.49	228544685	125481	119.95	1821	1880	1810	2365	1275	1821	1821.36	0.38	8661	1889	1855	1815	1781	1741	1872	1798	206	544	500	1160	1	1	41249152	747	-7.74	1.18	12	0.30	-234.00	1535.00	3570	20230518	-49.24	1691	20240307	7.16	2210	-18.01	20240312	1691	7.16	20240307	3570	-49.24	20230518	1691	7.16	20240307	1.53	N	024890	500	206 억	157236	N	N	13	N	N
74	20240318	150344	57	100.00	KOSPI		화학	N	N	N	N	N	1813	-8	5	-0.44	211125363	115870	110.77	1821	1880	1810	2365	1275	1821	1822.09	0.38	8918	1889	1855	1815	1781	1741	1872	1798	206	544	500	1160	1	1	41249152	748	-7.75	1.18	12	0.28	-234.00	1535.00	3570	20230518	-49.22	1691	20240307	7.21	2210	-17.96	20240312	1691	7.21	20240307	3570	-49.22	20230518	1691	7.21	20240307	1.53	N	024890	500	206 억	157236	N	N	0	N	N
75	20240318	140343	57	100.00	KOSPI		화학	N	N	N	N	N	1818	-3	5	-0.16	183646224	100720	96.28	1821	1880	1810	2365	1275	1821	1823.33	0.38	9370	1889	1855	1815	1781	1741	1872	1798	206	544	500	1160	1	1	41249152	750	-7.77	1.18	12	0.24	-234.00	1535.00	3570	20230518	-49.08	1691	20240307	7.51	2210	-17.74	20240312	1691	7.51	20240307	3570	-49.08	20230518	1691	7.51	20240307	1.53	N	024890	500	206 억	157236	N	N	0	N	N
76	20240318	130343	57	100.00	KOSPI		화학	N	N	N	N	N	1831	10	2	0.55	170158856	93303	89.19	1821	1880	1810	2365	1275	1821	1823.72	0.38	9341	1889	1855	1815	1781	1741	1872	1798	206	544	500	1160	1	1	41249152	755	-7.82	1.19	12	0.23	-234.00	1535.00	3570	20230518	-48.71	1691	20240307	8.28	2210	-17.15	20240312	1691	8.28	20240307	3570	-48.71	20230518	1691	8.28	20240307	1.53	N	024890	500	206 억	157236	N	N	0	N	N
77	20240318	120341	57	100.00	KOSPI		화학	N	N	N	N	N	1824	3	2	0.16	164139550	90001	86.04	1821	1880	1810	2365	1275	1821	1823.75	0.38	8837	1889	1855	1815	1781	1741	1872	1798	206	544	500	1160	1	1	41249152	752	-7.79	1.19	12	0.22	-234.00	1535.00	3570	20230518	-48.91	1691	20240307	7.87	2210	-17.47	20240312	1691	7.87	20240307	3570	-48.91	20230518	1691	7.87	20240307	1.53	N	024890	500	206 억	157236	N	N	0	N	N
78	20240318	110344	57	100.00	KOSPI		화학	N	N	N	N	N	1820	-1	5	-0.05	154579939	84752	81.02	1821	1880	1810	2365	1275	1821	1823.91	0.38	8086	1889	1855	1815	1781	1741	1872	1798	206	544	500	1160	1	1	41249152	751	-7.78	1.19	12	0.21	-234.00	1535.00	3570	20230518	-49.02	1691	20240307	7.63	2210	-17.65	20240312	1691	7.63	20240307	3570	-49.02	20230518	1691	7.63	20240307	1.53	N	024890	500	206 억	157236	N	N	0	N	N
79	20240318	100342	57	100.00	KOSPI		화학	N	N	N	N	N	1836	15	2	0.82	103942630	56919	54.41	1821	1880	1817	2365	1275	1821	1826.15	0.38	7640	1889	1855	1815	1781	1741	1872	1798	206	544	500	1160	1	1	41249152	757	-7.85	1.20	12	0.14	-234.00	1535.00	3570	20230518	-48.57	1691	20240307	8.57	2210	-16.92	20240312	1691	8.57	20240307	3570	-48.57	20230518	1691	8.57	20240307	1.53	N	024890	500	206 억	157236	N	N	0	N	N
80	20240318	090341	57	100.00	KOSPI		화학	N	N	N	N	N	1837	16	2	0.88	13965961	7634	7.30	1821	1880	1820	2365	1275	1821	1829.44	0.38	-119	1889	1855	1815	1781	1741	1872	1798	206	544	500	1160	1	1	41249152	758	-7.85	1.20	12	0.02	-234.00	1535.00	3570	20230518	-48.54	1691	20240307	8.63	2210	-16.88	20240312	1691	8.63	20240307	3570	-48.54	20230518	1691	8.63	20240307	1.53	N	024890	500	206 억	157236	N	N	0	N	N
81	20240315	160339	57	100.00	KOSPI		화학	N	N	N	N	N	1821	-6	5	-0.33	184861596	101895	56.98	1780	1849	1775	2375	1279	1827	1814.23	0.36	7185	1899	1863	1833	1797	1767	1848	1782	206	548	500	1160	1	1	41249152	751	-7.78	1.19	12	0.25	-234.00	1535.00	3570	20230518	-48.99	1691	20240307	7.69	2210	-17.60	20240312	1691	7.69	20240307	3570	-48.99	20230518	1691	7.69	20240307	1.49	N	024890	500	206 억	149978	N	N	7	N	N
82	20240315	150323	57	100.00	KOSPI		화학	N	N	N	N	N	1827	0	3	0.00	168811490	93100	52.06	1780	1849	1775	2375	1279	1827	1813.23	0.36	7130	1899	1863	1833	1797	1767	1848	1782	206	548	500	1160	1	1	41249152	754	-7.81	1.19	12	0.23	-234.00	1535.00	3570	20230518	-48.82	1691	20240307	8.04	2210	-17.33	20240312	1691	8.04	20240307	3570	-48.82	20230518	1691	8.04	20240307	1.49	N	024890	500	206 억	149978	N	N	7	N	N
83	20240315	140322	57	100.00	KOSPI		화학	N	N	N	N	N	1823	-4	5	-0.22	141958913	78362	43.82	1780	1849	1775	2375	1279	1827	1811.58	0.36	1807	1899	1863	1833	1797	1767	1848	1782	206	548	500	1160	1	1	41249152	752	-7.79	1.19	12	0.19	-234.00	1535.00	3570	20230518	-48.94	1691	20240307	7.81	2210	-17.51	20240312	1691	7.81	20240307	3570	-48.94	20230518	1691	7.81	20240307	1.49	N	024890	500	206 억	149978	N	N	7	N	N
84	20240315	130341	57	100.00	KOSPI		화학	N	N	N	N	N	1830	3	2	0.16	130313338	71970	40.24	1780	1849	1775	2375	1279	1827	1810.66	0.36	4119	1899	1863	1833	1797	1767	1848	1782	206	548	500	1160	1	1	41249152	755	-7.82	1.19	12	0.17	-234.00	1535.00	3570	20230518	-48.74	1691	20240307	8.22	2210	-17.19	20240312	1691	8.22	20240307	3570	-48.74	20230518	1691	8.22	20240307	1.49	N	024890	500	206 억	149978	N	N	7	N	N
85	20240315	120341	57	100.00	KOSPI		화학	N	N	N	N	N	1822	-5	5	-0.27	117049535	64704	36.18	1780	1849	1775	2375	1279	1827	1809.00	0.36	4556	1899	1863	1833	1797	1767	1848	1782	206	548	500	1160	1	1	41249152	752	-7.79	1.19	12	0.16	-234.00	1535.00	3570	20230518	-48.96	1691	20240307	7.75	2210	-17.56	20240312	1691	7.75	20240307	3570	-48.96	20230518	1691	7.75	20240307	1.49	N	024890	500	206 억	149978	N	N	7	N	N
86	20240315	110339	57	100.00	KOSPI		화학	N	N	N	N	N	1829	2	2	0.11	96348865	53371	29.84	1780	1849	1775	2375	1279	1827	1805.27	0.36	4347	1899	1863	1833	1797	1767	1848	1782	206	548	500	1160	1	1	41249152	754	-7.82	1.19	12	0.13	-234.00	1535.00	3570	20230518	-48.77	1691	20240307	8.16	2210	-17.24	20240312	1691	8.16	20240307	3570	-48.77	20230518	1691	8.16	20240307	1.49	N	024890	500	206 억	149978	N	N	7	N	N
87	20240315	100339	57	100.00	KOSPI		화학	N	N	N	N	N	1826	-1	5	-0.05	66995785	37327	20.87	1780	1826	1775	2375	1279	1827	1794.83	0.36	3230	1899	1863	1833	1797	1767	1848	1782	206	548	500	1160	1	1	41249152	753	-7.80	1.19	12	0.09	-234.00	1535.00	3570	20230518	-48.85	1691	20240307	7.98	2210	-17.38	20240312	1691	7.98	20240307	3570	-48.85	20230518	1691	7.98	20240307	1.49	N	024890	500	206 억	149978	N	N	7	N	N
88	20240315	090340	57	100.00	KOSPI		화학	N	N	N	N	N	1808	-19	5	-1.04	40257209	22544	12.61	1780	1826	1775	2375	1279	1827	1785.72	0.36	2548	1899	1863	1833	1797	1767	1848	1782	206	548	500	1160	1	1	41249152	746	-7.73	1.18	12	0.05	-234.00	1535.00	3570	20230518	-49.36	1691	20240307	6.92	2210	-18.19	20240312	1691	6.92	20240307	3570	-49.36	20230518	1691	6.92	20240307	1.49	N	024890	500	206 억	149978	N	N	7	N	N
89	20240314	160337	57	100.00	KOSPI		화학	N	N	N	N	N	1827	2	2	0.11	315241734	171773	67.06	1842	1869	1803	2370	1278	1825	1835.23	0.36	3221	1897	1860	1831	1794	1765	1846	1780	206	545	500	1160	1	1	41249152	754	-7.81	1.19	12	0.42	-234.00	1535.00	3570	20230518	-48.82	1691	20240307	8.04	2210	-17.33	20240312	1691	8.04	20240307	3570	-48.82	20230518	1691	8.04	20240307	1.37	N	024890	500	206 억	146752	N	N	7	N	N
90	20240314	150338	57	100.00	KOSPI		화학	N	N	N	N	N	1827	2	2	0.11	292496304	159333	62.20	1842	1869	1803	2370	1278	1825	1835.76	0.36	3698	1897	1860	1831	1794	1765	1846	1780	206	545	500	1160	1	1	41249152	754	-7.81	1.19	12	0.39	-234.00	1535.00	3570	20230518	-48.82	1691	20240307	8.04	2210	-17.33	20240312	1691	8.04	20240307	3570	-48.82	20230518	1691	8.04	20240307	1.37	N	024890	500	206 억	146752	N	N	3	N	N
91	20240314	140338	57	100.00	KOSPI		화학	N	N	N	N	N	1830	5	2	0.27	270857779	147474	57.57	1842	1869	1803	2370	1278	1825	1836.65	0.36	4690	1897	1860	1831	1794	1765	1846	1780	206	545	500	1160	1	1	41249152	755	-7.82	1.19	12	0.36	-234.00	1535.00	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	146752	N	N	3	N	N
92	20240314	130337	57	100.00	KOSPI		화학	N	N	N	N	N	1842	17	2	0.93	235569817	128167	50.04	1842	1869	1803	2370	1278	1825	1838.00	0.36	4501	1897	1860	1831	1794	1765	1846	1780	206	545	500	1160	1	1	41249152	760	-7.87	1.20	12	0.31	-234.00	1535.00	3570	20230518	-48.40	1691	20240307	8.93	2210	-16.65	20240312	1691	8.93	20240307	3570	-48.40	20230518	1691	8.93	20240307	1.37	N	024890	500	206 억	146752	N	N	3	N	N
93	20240314	120337	57	100.00	KOSPI		화학	N	N	N	N	N	1832	7	2	0.38	220463394	119889	46.80	1842	1869	1803	2370	1278	1825	1838.90	0.36	2581	1897	1860	1831	1794	1765	1846	1780	206	545	500	1160	1	1	41249152	756	-7.83	1.19	12	0.29	-234.00	1535.00	3570	20230518	-48.68	1691	20240307	8.34	2210	-17.10	20240312	1691	8.34	20240307	3570	-48.68	20230518	1691	8.34	20240307	1.37	N	024890	500	206 억	146752	N	N	3	N	N
94	20240314	110338	57	100.00	KOSPI		화학	N	N	N	N	N	1826	1	2	0.05	68231837	37478	14.63	1842	1842	1803	2370	1278	1825	1820.58	0.36	-1630	1897	1860	1831	1794	1765	1846	1780	206	545	500	1160	1	1	41249152	753	-7.80	1.19	12	0.09	-234.00	1535.00	3570	20230518	-48.85	1691	20240307	7.98	2210	-17.38	20240312	1691	7.98	20240307	3570	-48.85	20230518	1691	7.98	20240307	1.37	N	024890	500	206 억	146752	N	N	3	N	N
95	20240314	100338	57	100.00	KOSPI		화학	N	N	N	N	N	1824	-1	5	-0.05	55105819	30267	11.82	1842	1842	1803	2370	1278	1825	1820.65	0.36	-1737	1897	1860	1831	1794	1765	1846	1780	206	545	500	1160	1	1	41249152	752	-7.79	1.19	12	0.07	-234.00	1535.00	3570	20230518	-48.91	1691	20240307	7.87	2210	-17.47	20240312	1691	7.87	20240307	3570	-48.91	20230518	1691	7.87	20240307	1.37	N	024890	500	206 억	146752	N	N	3	N	N
96	20240314	090337	57	100.00	KOSPI		화학	N	N	N	N	N	1841	16	2	0.88	3572121	1940	0.76	1842	1842	1840	2370	1278	1825	1841.82	0.36	-246	1897	1860	1831	1794	1765	1846	1780	206	545	500	1160	1	1	41249152	759	-7.87	1.20	12	0.00	-234.00	1535.00	3570	20230518	-48.43	1691	20240307	8.87	2210	-16.70	20240312	1691	8.87	20240307	3570	-48.43	20230518	1691	8.87	20240307	1.37	N	024890	500	206 억	146752	N	N	3	N	N
97	20240313	160334	57	100.00	KOSPI		화학	N	N	N	N	N	1825	-16	5	-0.87	458106357	250908	4.03	1836	1868	1802	2390	1289	1841	1825.80	0.36	-1793	2387	2114	1937	1664	1487	2250	1800	206	549	500	1170	1	1	41249152	753	-7.80	1.19	12	0.61	-234.00	1535.00	3570	20230518	-48.88	1691	20240307	7.92	2210	-17.42	20240312	1691	7.92	20240307	3570	-48.88	20230518	1691	7.92	20240307	1.38	N	024890	500	206 억	148354	N	N	3	N	N
98	20240313	150334	57	100.00	KOSPI		화학	N	N	N	N	N	1836	-5	5	-0.27	435600127	238593	3.84	1836	1868	1802	2390	1289	1841	1825.70	0.36	-2097	2387	2114	1937	1664	1487	2250	1800	206	549	500	1170	1	1	41249152	757	-7.85	1.20	12	0.58	-234.00	1535.00	3570	20230518	-48.57	1691	20240307	8.57	2210	-16.92	20240312	1691	8.57	20240307	3570	-48.57	20230518	1691	8.57	20240307	1.38	N	024890	500	206 억	148354	N	N	0	N	N
99	20240313	140337	57	100.00	KOSPI		화학	N	N	N	N	N	1824	-17	5	-0.92	418653620	229322	3.69	1836	1868	1802	2390	1289	1841	1825.61	0.36	-3432	2387	2114	1937	1664	1487	2250	1800	206	549	500	1170	1	1	41249152	752	-7.79	1.19	12	0.56	-234.00	1535.00	3570	20230518	-48.91	1691	20240307	7.87	2210	-17.47	20240312	1691	7.87	20240307	3570	-48.91	20230518	1691	7.87	20240307	1.38	N	024890	500	206 억	148354	N	N	0	N	N
100	20240313	130339	57	100.00	KOSPI		화학	N	N	N	N	N	1827	-14	5	-0.76	390867759	214059	3.44	1836	1868	1802	2390	1289	1841	1825.98	0.36	-2808	2387	2114	1937	1664	1487	2250	1800	206	549	500	1170	1	1	41249152	754	-7.81	1.19	12	0.52	-234.00	1535.00	3570	20230518	-48.82	1691	20240307	8.04	2210	-17.33	20240312	1691	8.04	20240307	3570	-48.82	20230518	1691	8.04	20240307	1.38	N	024890	500	206 억	148354	N	N	0	N	N
101	20240313	120335	57	100.00	KOSPI		화학	N	N	N	N	N	1822	-19	5	-1.03	359049715	196592	3.16	1836	1868	1802	2390	1289	1841	1826.37	0.36	-4655	2387	2114	1937	1664	1487	2250	1800	206	549	500	1170	1	1	41249152	752	-7.79	1.19	12	0.48	-234.00	1535.00	3570	20230518	-48.96	1691	20240307	7.75	2210	-17.56	20240312	1691	7.75	20240307	3570	-48.96	20230518	1691	7.75	20240307	1.38	N	024890	500	206 억	148354	N	N	0	N	N
102	20240313	110335	57	100.00	KOSPI		화학	N	N	N	N	N	1831	-10	5	-0.54	328087557	179630	2.89	1836	1868	1802	2390	1289	1841	1826.46	0.36	-5095	2387	2114	1937	1664	1487	2250	1800	206	549	500	1170	1	1	41249152	755	-7.82	1.19	12	0.44	-234.00	1535.00	3570	20230518	-48.71	1691	20240307	8.28	2210	-17.15	20240312	1691	8.28	20240307	3570	-48.71	20230518	1691	8.28	20240307	1.38	N	024890	500	206 억	148354	N	N	0	N	N
103	20240313	100334	57	100.00	KOSPI		화학	N	N	N	N	N	1862	21	2	1.14	291928766	160011	2.57	1836	1868	1802	2390	1289	1841	1824.43	0.36	-1249	2387	2114	1937	1664	1487	2250	1800	206	549	500	1170	1	1	41249152	768	-7.96	1.21	12	0.39	-234.00	1535.00	3570	20230518	-47.84	1691	20240307	10.11	2210	-15.75	20240312	1691	10.11	20240307	3570	-47.84	20230518	1691	10.11	20240307	1.38	N	024890	500	206 억	148354	N	N	0	N	N
104	20240313	090335	57	100.00	KOSPI		화학	N	N	N	N	N	1808	-33	5	-1.79	48165603	26459	0.43	1836	1850	1804	2390	1289	1841	1820.39	0.36	-1486	2387	2114	1937	1664	1487	2250	1800	206	549	500	1170	1	1	41249152	746	-7.73	1.18	12	0.06	-234.00	1535.00	3570	20230518	-49.36	1691	20240307	6.92	2210	-18.19	20240312	1691	6.92	20240307	3570	-49.36	20230518	1691	6.92	20240307	1.38	N	024890	500	206 억	148354	N	N	0	N	N
105	20240312	160330	57	100.00	KOSPI		화학	N	N	N	N	N	1841	61	2	3.43	12600050631	6209045	21119.92	1780	2210	1760	2310	1246	1780	2029.44	0.43	-30765	1806	1793	1777	1764	1748	1785	1756	206	530	500	1130	1	1	41249152	759	-7.87	1.20	12	15.05	-234.00	1535.00	3570	20230518	-48.43	1691	20240307	8.87	2210	-16.70	20240312	1691	8.87	20240307	3570	-48.43	20230518	1691	8.87	20240307	1.39	N	024890	500	206 억	179299	N	N	0	N	N
106	20240312	150331	57	100.00	KOSPI		화학	N	N	N	N	N	1850	70	2	3.93	12422563636	6112877	20792.80	1780	2210	1760	2310	1246	1780	2032.20	0.43	-31751	1806	1793	1777	1764	1748	1785	1756	206	530	500	1130	1	1	41249152	763	-7.91	1.21	12	14.82	-234.00	1535.00	3570	20230518	-48.18	1691	20240307	9.40	2210	-16.29	20240312	1691	9.40	20240307	3570	-48.18	20230518	1691	9.40	20240307	1.39	N	024890	500	206 억	179299	N	N	0	N	N
107	20240312	140328	57	100.00	KOSPI		화학	N	N	N	N	N	1886	106	2	5.96	11991848623	5881669	20006.36	1780	2210	1760	2310	1246	1780	2038.85	0.43	-29825	1806	1793	1777	1764	1748	1785	1756	206	530	500	1130	1	1	41249152	778	-8.06	1.23	12	14.26	-234.00	1535.00	3570	20230518	-47.17	1691	20240307	11.53	2210	-14.66	20240312	1691	11.53	20240307	3570	-47.17	20230518	1691	11.53	20240307	1.39	N	024890	500	206 억	179299	N	N	0	N	N
108	20240312	130320	57	100.00	KOSPI		화학	N	N	N	N	N	1947	167	2	9.38	10856789204	5284352	17974.60	1780	2210	1760	2310	1246	1780	2054.52	0.43	-39338	1806	1793	1777	1764	1748	1785	1756	206	530	500	1130	1	1	41249152	803	-8.32	1.27	12	12.81	-234.00	1535.00	3570	20230518	-45.46	1691	20240307	15.14	2210	-11.90	20240312	1691	15.14	20240307	3570	-45.46	20230518	1691	15.14	20240307	1.39	N	024890	500	206 억	179299	N	N	0	N	N
109	20240312	120332	57	100.00	KOSPI		화학	N	N	N	N	N	1957	177	2	9.94	160617430	87699	298.31	1780	1957	1760	2310	1246	1780	1831.46	0.43	26009	1806	1793	1777	1764	1748	1785	1756	206	530	500	1130	1	1	41249152	807	-8.36	1.27	12	0.21	-234.00	1535.00	3570	20230518	-45.18	1691	20240307	15.73	2060	-5.00	20240109	1691	15.73	20240307	3570	-45.18	20230518	1691	15.73	20240307	1.39	N	024890	500	206 억	179299	Y	N	0	N	N
110	20240312	110332	57	100.00	KOSPI		화학	N	N	N	N	N	1767	-13	5	-0.73	16089772	9085	30.90	1780	1787	1760	2310	1246	1780	1771.03	0.43	-1478	1806	1793	1777	1764	1748	1785	1756	206	530	500	1130	1	1	41249152	729	-7.55	1.15	12	0.02	-234.00	1535.00	3570	20230518	-50.50	1691	20240307	4.49	2060	-14.22	20240109	1691	4.49	20240307	3570	-50.50	20230518	1691	4.49	20240307	1.39	N	024890	500	206 억	179299	N	N	0	N	N
111	20240312	100331	57	100.00	KOSPI		화학	N	N	N	N	N	1773	-7	5	-0.39	6940631	3903	13.28	1780	1787	1771	2310	1246	1780	1778.28	0.43	-1344	1806	1793	1777	1764	1748	1785	1756	206	530	500	1130	1	1	41249152	731	-7.58	1.16	12	0.01	-234.00	1535.00	3570	20230518	-50.34	1691	20240307	4.85	2060	-13.93	20240109	1691	4.85	20240307	3570	-50.34	20230518	1691	4.85	20240307	1.39	N	024890	500	206 억	179299	N	N	0	N	N
112	20240312	090330	57	100.00	KOSPI		화학	N	N	N	N	N	1780	0	3	0.00	580280	326	1.11	1780	1780	1780	2310	1246	1780	1780.00	0.43	159	1806	1793	1777	1764	1748	1785	1756	206	530	500	1130	1	1	41249152	734	-7.61	1.16	12	0.00	-234.00	1535.00	3570	20230518	-50.14	1691	20240307	5.26	2060	-13.59	20240109	1691	5.26	20240307	3570	-50.14	20230518	1691	5.26	20240307	1.39	N	024890	500	206 억	179299	N	N	0	N	N
113	20240311	160330	57	100.00	KOSPI		화학	N	N	N	N	N	1780	10	2	0.56	51929247	29397	47.33	1785	1790	1761	2300	1239	1770	1766.39	0.43	2780	1856	1812	1791	1747	1726	1802	1737	206	530	500	1130	1	1	41249152	734	-7.61	1.16	12	0.07	-234.00	1535.00	3570	20230518	-50.14	1691	20240307	5.26	2060	-13.59	20240109	1691	5.26	20240307	3570	-50.14	20230518	1691	5.26	20240307	1.43	N	024890	500	206 억	176197	N	N	2	N	N
114	20240311	150330	57	100.00	KOSPI		화학	N	N	N	N	N	1775	5	2	0.28	44821104	25376	40.86	1785	1790	1761	2300	1239	1770	1766.28	0.43	1183	1856	1812	1791	1747	1726	1802	1737	206	530	500	1130	1	1	41249152	732	-7.59	1.16	12	0.06	-234.00	1535.00	3570	20230518	-50.28	1691	20240307	4.97	2060	-13.83	20240109	1691	4.97	20240307	3570	-50.28	20230518	1691	4.97	20240307	1.43	N	024890	500	206 억	176197	N	N	2	N	N
115	20240311	140328	57	100.00	KOSPI		화학	N	N	N	N	N	1765	-5	5	-0.28	37822768	21420	34.49	1785	1790	1761	2300	1239	1770	1765.77	0.43	-440	1856	1812	1791	1747	1726	1802	1737	206	530	500	1130	1	1	41249152	728	-7.54	1.15	12	0.05	-234.00	1535.00	3570	20230518	-50.56	1691	20240307	4.38	2060	-14.32	20240109	1691	4.38	20240307	3570	-50.56	20230518	1691	4.38	20240307	1.43	N	024890	500	206 억	176197	N	N	2	N	N
116	20240311	130331	57	100.00	KOSPI		화학	N	N	N	N	N	1765	-5	5	-0.28	28883674	16347	26.32	1785	1790	1761	2300	1239	1770	1766.91	0.43	-315	1856	1812	1791	1747	1726	1802	1737	206	530	500	1130	1	1	41249152	728	-7.54	1.15	12	0.04	-234.00	1535.00	3570	20230518	-50.56	1691	20240307	4.38	2060	-14.32	20240109	1691	4.38	20240307	3570	-50.56	20230518	1691	4.38	20240307	1.43	N	024890	500	206 억	176197	N	N	2	N	N
117	20240311	120331	57	100.00	KOSPI		화학	N	N	N	N	N	1762	-8	5	-0.45	22708748	12846	20.68	1785	1790	1762	2300	1239	1770	1767.77	0.43	-315	1856	1812	1791	1747	1726	1802	1737	206	530	500	1130	1	1	41249152	727	-7.53	1.15	12	0.03	-234.00	1535.00	3570	20230518	-50.64	1691	20240307	4.20	2060	-14.47	20240109	1691	4.20	20240307	3570	-50.64	20230518	1691	4.20	20240307	1.43	N	024890	500	206 억	176197	N	N	2	N	N
118	20240311	110328	57	100.00	KOSPI		화학	N	N	N	N	N	1763	-7	5	-0.40	15640335	8836	14.23	1785	1790	1762	2300	1239	1770	1770.07	0.43	-1319	1856	1812	1791	1747	1726	1802	1737	206	530	500	1130	1	1	41249152	727	-7.53	1.15	12	0.02	-234.00	1535.00	3570	20230518	-50.62	1691	20240307	4.26	2060	-14.42	20240109	1691	4.26	20240307	3570	-50.62	20230518	1691	4.26	20240307	1.43	N	024890	500	206 억	176197	N	N	2	N	N
119	20240311	100325	57	100.00	KOSPI		화학	N	N	N	N	N	1765	-5	5	-0.28	8103950	4562	7.35	1785	1790	1763	2300	1239	1770	1776.40	0.43	-1245	1856	1812	1791	1747	1726	1802	1737	206	530	500	1130	1	1	41249152	728	-7.54	1.15	12	0.01	-234.00	1535.00	3570	20230518	-50.56	1691	20240307	4.38	2060	-14.32	20240109	1691	4.38	20240307	3570	-50.56	20230518	1691	4.38	20240307	1.43	N	024890	500	206 억	176197	N	N	2	N	N
120	20240311	090326	57	100.00	KOSPI		화학	N	N	N	N	N	1788	18	2	1.02	2876475	1611	2.59	1785	1788	1785	2300	1239	1770	1785.52	0.43	-1260	1856	1812	1791	1747	1726	1802	1737	206	530	500	1130	1	1	41249152	738	-7.64	1.16	12	0.00	-234.00	1535.00	3570	20230518	-49.92	1691	20240307	5.74	2060	-13.20	20240109	1691	5.74	20240307	3570	-49.92	20230518	1691	5.74	20240307	1.43	N	024890	500	206 억	176197	N	N	2	N	N
121	20240308	160329	57	100.00	KOSPI		화학	N	N	N	N	N	1770	7	2	0.40	111731894	62105	138.22	1786	1835	1770	2290	1235	1763	1799.09	0.41	5958	1841	1801	1746	1706	1651	1774	1679	206	527	500	1120	1	1	41249152	730	-7.56	1.15	12	0.15	-234.00	1535.00	3570	20230518	-50.42	1691	20240307	4.67	2060	-14.08	20240109	1691	4.67	20240307	3570	-50.42	20230518	1691	4.67	20240307	1.44	N	024890	500	206 억	170240	N	N	2	N	N
122	20240308	150328	57	100.00	KOSPI		화학	N	N	N	N	N	1806	43	2	2.44	95144210	52746	117.39	1786	1835	1780	2290	1235	1763	1803.82	0.41	7544	1841	1801	1746	1706	1651	1774	1679	206	527	500	1120	1	1	41249152	745	-7.72	1.18	12	0.13	-234.00	1535.00	3570	20230518	-49.41	1691	20240307	6.80	2060	-12.33	20240109	1691	6.80	20240307	3570	-49.41	20230518	1691	6.80	20240307	1.44	N	024890	500	206 억	170240	N	N	1	N	N
123	20240308	140327	57	100.00	KOSPI		화학	N	N	N	N	N	1795	32	2	1.82	71390764	39498	87.90	1786	1835	1780	2290	1235	1763	1807.45	0.41	1394	1841	1801	1746	1706	1651	1774	1679	206	527	500	1120	1	1	41249152	740	-7.67	1.17	12	0.10	-234.00	1535.00	3570	20230518	-49.72	1691	20240307	6.15	2060	-12.86	20240109	1691	6.15	20240307	3570	-49.72	20230518	1691	6.15	20240307	1.44	N	024890	500	206 억	170240	N	N	1	N	N
124	20240308	130325	57	100.00	KOSPI		화학	N	N	N	N	N	1812	49	2	2.78	68676630	37989	84.55	1786	1835	1780	2290	1235	1763	1807.80	0.41	1205	1841	1801	1746	1706	1651	1774	1679	206	527	500	1120	1	1	41249152	747	-7.74	1.18	12	0.09	-234.00	1535.00	3570	20230518	-49.24	1691	20240307	7.16	2060	-12.04	20240109	1691	7.16	20240307	3570	-49.24	20230518	1691	7.16	20240307	1.44	N	024890	500	206 억	170240	N	N	1	N	N
125	20240308	120327	57	100.00	KOSPI		화학	N	N	N	N	N	1828	65	2	3.69	58000957	32107	71.46	1786	1835	1780	2290	1235	1763	1806.49	0.41	249	1841	1801	1746	1706	1651	1774	1679	206	527	500	1120	1	1	41249152	754	-7.81	1.19	12	0.08	-234.00	1535.00	3570	20230518	-48.80	1691	20240307	8.10	2060	-11.26	20240109	1691	8.10	20240307	3570	-48.80	20230518	1691	8.10	20240307	1.44	N	024890	500	206 억	170240	N	N	1	N	N
126	20240308	110327	57	100.00	KOSPI		화학	N	N	N	N	N	1835	72	2	4.08	43745612	24303	54.09	1786	1835	1780	2290	1235	1763	1800.01	0.41	2141	1841	1801	1746	1706	1651	1774	1679	206	527	500	1120	1	1	41249152	757	-7.84	1.20	12	0.06	-234.00	1535.00	3570	20230518	-48.60	1691	20240307	8.52	2060	-10.92	20240109	1691	8.52	20240307	3570	-48.60	20230518	1691	8.52	20240307	1.44	N	024890	500	206 억	170240	N	N	1	N	N
127	20240308	100326	57	100.00	KOSPI		화학	N	N	N	N	N	1786	23	2	1.30	30515600	17013	37.86	1786	1810	1780	2290	1235	1763	1793.66	0.41	-94	1841	1801	1746	1706	1651	1774	1679	206	527	500	1120	1	1	41249152	737	-7.63	1.16	12	0.04	-234.00	1535.00	3570	20230518	-49.97	1691	20240307	5.62	2060	-13.30	20240109	1691	5.62	20240307	3570	-49.97	20230518	1691	5.62	20240307	1.44	N	024890	500	206 억	170240	N	N	1	N	N
128	20240308	090323	57	100.00	KOSPI		화학	N	N	N	N	N	1795	32	2	1.82	5144882	2873	6.39	1786	1795	1786	2290	1235	1763	1790.77	0.41	-372	1841	1801	1746	1706	1651	1774	1679	206	527	500	1120	1	1	41249152	740	-7.67	1.17	12	0.01	-234.00	1535.00	3570	20230518	-49.72	1691	20240307	6.15	2060	-12.86	20240109	1691	6.15	20240307	3570	-49.72	20230518	1691	6.15	20240307	1.44	N	024890	500	206 억	170240	N	N	1	N	N
129	20240307	160326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1763	-22	5	-1.23	77306933	44015	96.46	1768	1786	1691	2320	1250	1785	1756.34	0.42	-3394	1821	1802	1786	1767	1751	1795	1760	206	535	500	1140	1	1	41249152	727	-7.53	1.15	12	0.11	-234.00	1535.00	3570	20230518	-50.62	1691	20240307	4.26	2060	-14.42	20240109	1691	4.26	20240307	3570	-50.62	20230518	1691	4.26	20240307	1.46	N	024890	500	206 억	173693	N	N	1	N	N
130	20240307	150312	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1769	-16	5	-0.90	36634271	20705	45.38	1768	1786	1756	2320	1250	1785	1769.34	0.42	-380	1821	1802	1786	1767	1751	1795	1760	206	535	500	1140	1	1	41249152	730	-7.56	1.15	12	0.05	-234.00	1535.00	3570	20230518	-50.45	1756	20240307	0.74	2060	-14.13	20240109	1756	0.74	20240307	3570	-50.45	20230518	1756	0.74	20240307	1.46	N	024890	500	206 억	173693	N	N	79	N	N
131	20240307	140321	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1771	-14	5	-0.78	31230016	17645	38.67	1768	1786	1756	2320	1250	1785	1769.91	0.42	-482	1821	1802	1786	1767	1751	1795	1760	206	535	500	1140	1	1	41249152	731	-7.57	1.15	12	0.04	-234.00	1535.00	3570	20230518	-50.39	1756	20240307	0.85	2060	-14.03	20240109	1756	0.85	20240307	3570	-50.39	20230518	1756	0.85	20240307	1.46	N	024890	500	206 억	173693	N	N	79	N	N
132	20240307	130323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1768	-17	5	-0.95	28978387	16373	35.88	1768	1786	1756	2320	1250	1785	1769.89	0.42	-482	1821	1802	1786	1767	1751	1795	1760	206	535	500	1140	1	1	41249152	729	-7.56	1.15	12	0.04	-234.00	1535.00	3570	20230518	-50.48	1756	20240307	0.68	2060	-14.17	20240109	1756	0.68	20240307	3570	-50.48	20230518	1756	0.68	20240307	1.46	N	024890	500	206 억	173693	N	N	79	N	N
133	20240307	120324	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1766	-19	5	-1.06	27309171	15427	33.81	1768	1786	1756	2320	1250	1785	1770.22	0.42	-562	1821	1802	1786	1767	1751	1795	1760	206	535	500	1140	1	1	41249152	728	-7.55	1.15	12	0.04	-234.00	1535.00	3570	20230518	-50.53	1756	20240307	0.57	2060	-14.27	20240109	1756	0.57	20240307	3570	-50.53	20230518	1756	0.57	20240307	1.46	N	024890	500	206 억	173693	N	N	79	N	N
134	20240307	110325	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1773	-12	5	-0.67	11652067	6571	14.40	1768	1786	1768	2320	1250	1785	1773.26	0.42	654	1821	1802	1786	1767	1751	1795	1760	206	535	500	1140	1	1	41249152	731	-7.58	1.16	12	0.02	-234.00	1535.00	3570	20230518	-50.34	1768	20240307	0.28	2060	-13.93	20240109	1768	0.28	20240307	3570	-50.34	20230518	1768	0.28	20240307	1.46	N	024890	500	206 억	173693	N	N	79	N	N
135	20240307	100324	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1773	-12	5	-0.67	8882079	5009	10.98	1768	1786	1768	2320	1250	1785	1773.22	0.42	116	1821	1802	1786	1767	1751	1795	1760	206	535	500	1140	1	1	41249152	731	-7.58	1.16	12	0.01	-234.00	1535.00	3570	20230518	-50.34	1768	20240307	0.28	2060	-13.93	20240109	1768	0.28	20240307	3570	-50.34	20230518	1768	0.28	20240307	1.46	N	024890	500	206 억	173693	N	N	79	N	N
136	20240307	090322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1785	0	3	0.00	2137825	1209	2.65	1768	1785	1768	2320	1250	1785	1768.26	0.42	-173	1821	1802	1786	1767	1751	1795	1760	206	535	500	1140	1	1	41249152	736	-7.63	1.16	12	0.00	-234.00	1535.00	3570	20230518	-50.00	1768	20240307	0.96	2060	-13.35	20240109	1768	0.96	20240307	3570	-50.00	20230518	1768	0.96	20240307	1.46	N	024890	500	206 억	173693	N	N	79	N	N
137	20240306	160322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1785	-19	5	-1.05	81335201	45629	81.90	1805	1805	1770	2345	1263	1804	1782.53	0.44	-8413	1835	1819	1805	1789	1775	1827	1797	206	541	500	1150	1	1	41249152	736	-7.63	1.16	12	0.11	-234.00	1535.00	3570	20230518	-50.00	1770	20240306	0.85	2060	-13.35	20240109	1770	0.85	20240306	3570	-50.00	20230518	1770	0.85	20240306	1.45	N	024890	500	206 억	182106	N	N	79	N	N
138	20240306	150323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1784	-20	5	-1.11	77351908	43397	77.90	1805	1805	1770	2345	1263	1804	1782.43	0.44	-8429	1835	1819	1805	1789	1775	1827	1797	206	541	500	1150	1	1	41249152	736	-7.62	1.16	12	0.11	-234.00	1535.00	3570	20230518	-50.03	1770	20240306	0.79	2060	-13.40	20240109	1770	0.79	20240306	3570	-50.03	20230518	1770	0.79	20240306	1.45	N	024890	500	206 억	182106	N	N	20	N	N
139	20240306	140323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1784	-20	5	-1.11	51975503	29144	52.31	1805	1805	1770	2345	1263	1804	1783.40	0.44	-5301	1835	1819	1805	1789	1775	1827	1797	206	541	500	1150	1	1	41249152	736	-7.62	1.16	12	0.07	-234.00	1535.00	3570	20230518	-50.03	1770	20240306	0.79	2060	-13.40	20240109	1770	0.79	20240306	3570	-50.03	20230518	1770	0.79	20240306	1.45	N	024890	500	206 억	182106	N	N	20	N	N
140	20240306	130323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1790	-14	5	-0.78	43030333	24130	43.31	1805	1805	1770	2345	1263	1804	1783.27	0.44	-4758	1835	1819	1805	1789	1775	1827	1797	206	541	500	1150	1	1	41249152	738	-7.65	1.17	12	0.06	-234.00	1535.00	3570	20230518	-49.86	1770	20240306	1.13	2060	-13.11	20240109	1770	1.13	20240306	3570	-49.86	20230518	1770	1.13	20240306	1.45	N	024890	500	206 억	182106	N	N	20	N	N
141	20240306	120324	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1779	-25	5	-1.39	38831219	21774	39.08	1805	1805	1770	2345	1263	1804	1783.38	0.44	-4663	1835	1819	1805	1789	1775	1827	1797	206	541	500	1150	1	1	41249152	734	-7.60	1.16	12	0.05	-234.00	1535.00	3570	20230518	-50.17	1770	20240306	0.51	2060	-13.64	20240109	1770	0.51	20240306	3570	-50.17	20230518	1770	0.51	20240306	1.45	N	024890	500	206 억	182106	N	N	20	N	N
142	20240306	110323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1781	-23	5	-1.27	28446051	15923	28.58	1805	1805	1777	2345	1263	1804	1786.48	0.44	-3510	1835	1819	1805	1789	1775	1827	1797	206	541	500	1150	1	1	41249152	735	-7.61	1.16	12	0.04	-234.00	1535.00	3570	20230518	-50.11	1777	20240306	0.23	2060	-13.54	20240109	1777	0.23	20240306	3570	-50.11	20230518	1777	0.23	20240306	1.45	N	024890	500	206 억	182106	N	N	20	N	N
143	20240306	100319	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1787	-17	5	-0.94	14204774	7927	14.23	1805	1805	1777	2345	1263	1804	1791.95	0.44	-2038	1835	1819	1805	1789	1775	1827	1797	206	541	500	1150	1	1	41249152	737	-7.64	1.16	12	0.02	-234.00	1535.00	3570	20230518	-49.94	1777	20240306	0.56	2060	-13.25	20240109	1777	0.56	20240306	3570	-49.94	20230518	1777	0.56	20240306	1.45	N	024890	500	206 억	182106	N	N	20	N	N
144	20240306	090323	57	100.00	KOSPI		화학	N	N	N	N	N	1797	-7	5	-0.39	2050070	1139	2.04	1805	1805	1797	2345	1263	1804	1799.89	0.44	-1137	1835	1819	1805	1789	1775	1827	1797	206	541	500	1150	1	1	41249152	741	-7.68	1.17	12	0.00	-234.00	1535.00	3570	20230518	-49.66	1791	20240305	0.34	2060	-12.77	20240109	1791	0.34	20240305	3570	-49.66	20230518	1791	0.34	20240305	1.45	N	024890	500	206 억	182106	N	N	20	N	N
145	20240305	160321	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1804	-16	5	-0.88	100031684	55591	143.32	1800	1821	1791	2365	1274	1820	1799.42	0.45	-2596	1845	1832	1822	1809	1799	1839	1816	206	545	500	1160	1	1	41249152	744	-7.71	1.18	12	0.13	-234.00	1535.00	3570	20230518	-49.47	1791	20240305	0.73	2060	-12.43	20240109	1791	0.73	20240305	3570	-49.47	20230518	1791	0.73	20240305	1.50	N	024890	500	206 억	184702	N	N	20	N	N
146	20240305	150323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1799	-21	5	-1.15	96629474	53700	138.44	1800	1821	1791	2365	1274	1820	1799.43	0.45	-1986	1845	1832	1822	1809	1799	1839	1816	206	545	500	1160	1	1	41249152	742	-7.69	1.17	12	0.13	-234.00	1535.00	3570	20230518	-49.61	1791	20240305	0.45	2060	-12.67	20240109	1791	0.45	20240305	3570	-49.61	20230518	1791	0.45	20240305	1.50	N	024890	500	206 억	184702	N	N	31	N	N
147	20240305	140317	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1801	-19	5	-1.04	88941133	49428	127.43	1800	1821	1791	2365	1274	1820	1799.41	0.45	-1924	1845	1832	1822	1809	1799	1839	1816	206	545	500	1160	1	1	41249152	743	-7.70	1.17	12	0.12	-234.00	1535.00	3570	20230518	-49.55	1791	20240305	0.56	2060	-12.57	20240109	1791	0.56	20240305	3570	-49.55	20230518	1791	0.56	20240305	1.50	N	024890	500	206 억	184702	N	N	31	N	N
148	20240305	130320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1803	-17	5	-0.93	80362960	44664	115.15	1800	1821	1791	2365	1274	1820	1799.28	0.45	-1616	1845	1832	1822	1809	1799	1839	1816	206	545	500	1160	1	1	41249152	744	-7.71	1.17	12	0.11	-234.00	1535.00	3570	20230518	-49.50	1791	20240305	0.67	2060	-12.48	20240109	1791	0.67	20240305	3570	-49.50	20230518	1791	0.67	20240305	1.50	N	024890	500	206 억	184702	N	N	31	N	N
149	20240305	120319	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1801	-19	5	-1.04	74069565	41170	106.14	1800	1821	1791	2365	1274	1820	1799.12	0.45	-1148	1845	1832	1822	1809	1799	1839	1816	206	545	500	1160	1	1	41249152	743	-7.70	1.17	12	0.10	-234.00	1535.00	3570	20230518	-49.55	1791	20240305	0.56	2060	-12.57	20240109	1791	0.56	20240305	3570	-49.55	20230518	1791	0.56	20240305	1.50	N	024890	500	206 억	184702	N	N	31	N	N
150	20240305	110320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1805	-15	5	-0.82	66436686	36936	95.23	1800	1821	1791	2365	1274	1820	1798.70	0.45	-1065	1845	1832	1822	1809	1799	1839	1816	206	545	500	1160	1	1	41249152	745	-7.71	1.18	12	0.09	-234.00	1535.00	3570	20230518	-49.44	1791	20240305	0.78	2060	-12.38	20240109	1791	0.78	20240305	3570	-49.44	20230518	1791	0.78	20240305	1.50	N	024890	500	206 억	184702	N	N	31	N	N
151	20240305	100318	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1796	-24	5	-1.32	42878777	23850	61.49	1800	1821	1791	2365	1274	1820	1797.85	0.45	-2700	1845	1832	1822	1809	1799	1839	1816	206	545	500	1160	1	1	41249152	741	-7.68	1.17	12	0.06	-234.00	1535.00	3570	20230518	-49.69	1791	20240305	0.28	2060	-12.82	20240109	1791	0.28	20240305	3570	-49.69	20230518	1791	0.28	20240305	1.50	N	024890	500	206 억	184702	N	N	31	N	N
152	20240305	090319	57	100.00	KOSPI		화학	N	N	N	N	N	1801	-19	5	-1.04	6727681	3728	9.61	1800	1820	1800	2365	1274	1820	1804.64	0.45	-1036	1845	1832	1822	1809	1799	1839	1816	206	545	500	1160	1	1	41249152	743	-7.70	1.17	12	0.01	-234.00	1535.00	3570	20230518	-49.55	1798	20240201	0.17	2060	-12.57	20240109	1798	0.17	20240201	3570	-49.55	20230518	1798	0.17	20240201	1.50	N	024890	500	206 억	184702	N	N	31	N	N
153	20240304	160318	57	100.00	KOSPI		화학	N	N	N	N	N	1820	-4	5	-0.22	69752946	38381	82.53	1812	1835	1812	2370	1277	1824	1817.38	0.44	3440	1868	1846	1823	1801	1778	1857	1812	206	546	500	1160	1	1	41249152	751	-7.78	1.19	12	0.09	-234.00	1535.00	3570	20230518	-49.02	1798	20240201	1.22	2060	-11.65	20240109	1798	1.22	20240201	3570	-49.02	20230518	1798	1.22	20240201	1.51	N	024890	500	206 억	180295	N	N	31	N	N
154	20240304	150318	57	100.00	KOSPI		화학	N	N	N	N	N	1818	-6	5	-0.33	61443647	33814	72.71	1812	1835	1812	2370	1277	1824	1817.11	0.44	5181	1868	1846	1823	1801	1778	1857	1812	206	546	500	1160	1	1	41249152	750	-7.77	1.18	12	0.08	-234.00	1535.00	3570	20230518	-49.08	1798	20240201	1.11	2060	-11.75	20240109	1798	1.11	20240201	3570	-49.08	20230518	1798	1.11	20240201	1.51	N	024890	500	206 억	180295	N	N	45	N	N
155	20240304	140302	57	100.00	KOSPI		화학	N	N	N	N	N	1819	-5	5	-0.27	50956639	28043	60.30	1812	1835	1812	2370	1277	1824	1817.09	0.44	5420	1868	1846	1823	1801	1778	1857	1812	206	546	500	1160	1	1	41249152	750	-7.77	1.19	12	0.07	-234.00	1535.00	3570	20230518	-49.05	1798	20240201	1.17	2060	-11.70	20240109	1798	1.17	20240201	3570	-49.05	20230518	1798	1.17	20240201	1.51	N	024890	500	206 억	180295	N	N	45	N	N
156	20240304	130316	57	100.00	KOSPI		화학	N	N	N	N	N	1822	-2	5	-0.11	49495936	27240	58.57	1812	1835	1812	2370	1277	1824	1817.03	0.44	5389	1868	1846	1823	1801	1778	1857	1812	206	546	500	1160	1	1	41249152	752	-7.79	1.19	12	0.07	-234.00	1535.00	3570	20230518	-48.96	1798	20240201	1.33	2060	-11.55	20240109	1798	1.33	20240201	3570	-48.96	20230518	1798	1.33	20240201	1.51	N	024890	500	206 억	180295	N	N	45	N	N
157	20240304	120303	57	100.00	KOSPI		화학	N	N	N	N	N	1823	-1	5	-0.05	47623642	26210	56.36	1812	1835	1812	2370	1277	1824	1817.00	0.44	5686	1868	1846	1823	1801	1778	1857	1812	206	546	500	1160	1	1	41249152	752	-7.79	1.19	12	0.06	-234.00	1535.00	3570	20230518	-48.94	1798	20240201	1.39	2060	-11.50	20240109	1798	1.39	20240201	3570	-48.94	20230518	1798	1.39	20240201	1.51	N	024890	500	206 억	180295	N	N	45	N	N
158	20240304	110314	57	100.00	KOSPI		화학	N	N	N	N	N	1819	-5	5	-0.27	40690330	22397	48.16	1812	1835	1812	2370	1277	1824	1816.78	0.44	4569	1868	1846	1823	1801	1778	1857	1812	206	546	500	1160	1	1	41249152	750	-7.77	1.19	12	0.05	-234.00	1535.00	3570	20230518	-49.05	1798	20240201	1.17	2060	-11.70	20240109	1798	1.17	20240201	3570	-49.05	20230518	1798	1.17	20240201	1.51	N	024890	500	206 억	180295	N	N	45	N	N
159	20240304	100315	57	100.00	KOSPI		화학	N	N	N	N	N	1823	-1	5	-0.05	23003926	12655	27.21	1812	1835	1812	2370	1277	1824	1817.77	0.44	1752	1868	1846	1823	1801	1778	1857	1812	206	546	500	1160	1	1	41249152	752	-7.79	1.19	12	0.03	-234.00	1535.00	3570	20230518	-48.94	1798	20240201	1.39	2060	-11.50	20240109	1798	1.39	20240201	3570	-48.94	20230518	1798	1.39	20240201	1.51	N	024890	500	206 억	180295	N	N	45	N	N
160	20240304	090314	57	100.00	KOSPI		화학	N	N	N	N	N	1835	11	2	0.60	2107474	1159	2.49	1812	1835	1812	2370	1277	1824	1818.36	0.44	123	1868	1846	1823	1801	1778	1857	1812	206	546	500	1160	1	1	41249152	757	-7.84	1.20	12	0.00	-234.00	1535.00	3570	20230518	-48.60	1798	20240201	2.06	2060	-10.92	20240109	1798	2.06	20240201	3570	-48.60	20230518	1798	2.06	20240201	1.51	N	024890	500	206 억	180295	N	N	45	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History