KissMeData/024890/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 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	20240628	160401	57	100.00	KOSPI		화학	N	N	N	N	N	1581	-66	5	-4.01	720174894	454750	14.28	1647	1647	1568	2140	1153	1647	1583.71	0.20	12430	1995	1821	1721	1547	1447	1771	1497	206	493	500	1050	1	1	41249152	652	-6.70	1.21	12	1.10	-236.00	1302.00	3090	20230705	-48.83	1450	20240603	9.03	2210	-28.46	20240312	1450	9.03	20240603	3090	-48.83	20230705	1450	9.03	20240603	0.58	N	024890	500	206 억	83350	N	N	2	N	N
3	20240628	150402	57	100.00	KOSPI		화학	N	N	N	N	N	1575	-72	5	-4.37	649178884	409672	12.86	1647	1647	1568	2140	1153	1647	1584.63	0.20	12265	1995	1821	1721	1547	1447	1771	1497	206	493	500	1050	1	1	41249152	650	-6.67	1.21	12	0.99	-236.00	1302.00	3090	20230705	-49.03	1450	20240603	8.62	2210	-28.73	20240312	1450	8.62	20240603	3090	-49.03	20230705	1450	8.62	20240603	0.58	N	024890	500	206 억	83350	N	N	4	N	N
4	20240628	140400	57	100.00	KOSPI		화학	N	N	N	N	N	1579	-68	5	-4.13	570750015	359891	11.30	1647	1647	1568	2140	1153	1647	1585.90	0.20	15402	1995	1821	1721	1547	1447	1771	1497	206	493	500	1050	1	1	41249152	651	-6.69	1.21	12	0.87	-236.00	1302.00	3090	20230705	-48.90	1450	20240603	8.90	2210	-28.55	20240312	1450	8.90	20240603	3090	-48.90	20230705	1450	8.90	20240603	0.58	N	024890	500	206 억	83350	N	N	4	N	N
5	20240628	130401	57	100.00	KOSPI		화학	N	N	N	N	N	1588	-59	5	-3.58	525485635	331286	10.40	1647	1647	1568	2140	1153	1647	1586.20	0.20	15364	1995	1821	1721	1547	1447	1771	1497	206	493	500	1050	1	1	41249152	655	-6.73	1.22	12	0.80	-236.00	1302.00	3090	20230705	-48.61	1450	20240603	9.52	2210	-28.14	20240312	1450	9.52	20240603	3090	-48.61	20230705	1450	9.52	20240603	0.58	N	024890	500	206 억	83350	N	N	4	N	N
6	20240628	120400	57	100.00	KOSPI		화학	N	N	N	N	N	1584	-63	5	-3.83	513750335	323884	10.17	1647	1647	1568	2140	1153	1647	1586.22	0.20	14274	1995	1821	1721	1547	1447	1771	1497	206	493	500	1050	1	1	41249152	653	-6.71	1.22	12	0.79	-236.00	1302.00	3090	20230705	-48.74	1450	20240603	9.24	2210	-28.33	20240312	1450	9.24	20240603	3090	-48.74	20230705	1450	9.24	20240603	0.58	N	024890	500	206 억	83350	N	N	4	N	N
7	20240628	110356	57	100.00	KOSPI		화학	N	N	N	N	N	1614	-33	5	-2.00	451108571	284340	8.93	1647	1647	1568	2140	1153	1647	1586.51	0.20	13296	1995	1821	1721	1547	1447	1771	1497	206	493	500	1050	1	1	41249152	666	-6.84	1.24	12	0.69	-236.00	1302.00	3090	20230705	-47.77	1450	20240603	11.31	2210	-26.97	20240312	1450	11.31	20240603	3090	-47.77	20230705	1450	11.31	20240603	0.58	N	024890	500	206 억	83350	N	N	4	N	N
8	20240628	100353	57	100.00	KOSPI		화학	N	N	N	N	N	1580	-67	5	-4.07	378099432	238380	7.48	1647	1647	1568	2140	1153	1647	1586.12	0.20	8231	1995	1821	1721	1547	1447	1771	1497	206	493	500	1050	1	1	41249152	652	-6.69	1.21	12	0.58	-236.00	1302.00	3090	20230705	-48.87	1450	20240603	8.97	2210	-28.51	20240312	1450	8.97	20240603	3090	-48.87	20230705	1450	8.97	20240603	0.58	N	024890	500	206 억	83350	N	N	4	N	N
9	20240628	090355	57	100.00	KOSPI		화학	N	N	N	N	N	1583	-64	5	-3.89	93471211	57692	1.81	1647	1647	1583	2140	1153	1647	1620.18	0.20	-1221	1995	1821	1721	1547	1447	1771	1497	206	493	500	1050	1	1	41249152	653	-6.71	1.22	12	0.14	-236.00	1302.00	3090	20230705	-48.77	1450	20240603	9.17	2210	-28.37	20240312	1450	9.17	20240603	3090	-48.77	20230705	1450	9.17	20240603	0.58	N	024890	500	206 억	83350	N	N	4	N	N
10	20240627	160349	57	100.00	KOSPI		화학	N	N	N	N	N	1647	-228	5	-12.16	5621588150	3161381	24.88	1892	1895	1621	2435	1313	1875	1775.46	0.20	2675	2055	1964	1866	1775	1677	1916	1727	206	560	500	1200	1	1	41249152	679	-6.98	1.26	12	7.66	-236.00	1302.00	3090	20230705	-46.70	1450	20240603	13.59	2210	-25.48	20240312	1450	13.59	20240603	3090	-46.70	20230705	1450	13.59	20240603	0.59	N	024890	500	206 억	80675	N	N	4	N	N
11	20240627	150356	57	100.00	KOSPI		화학	N	N	N	N	N	1670	-205	5	-10.93	5368881158	3007626	23.67	1892	1895	1670	2435	1313	1875	1782.38	0.20	3404	2055	1964	1866	1775	1677	1916	1727	206	560	500	1200	1	1	41249152	689	-7.08	1.28	12	7.29	-236.00	1302.00	3090	20230705	-45.95	1450	20240603	15.17	2210	-24.43	20240312	1450	15.17	20240603	3090	-45.95	20230705	1450	15.17	20240603	0.59	N	024890	500	206 억	80675	N	N	6	N	N
12	20240627	140353	57	100.00	KOSPI		화학	N	N	N	N	N	1702	-173	5	-9.23	5069413385	2830410	22.27	1892	1895	1694	2435	1313	1875	1788.36	0.20	9055	2055	1964	1866	1775	1677	1916	1727	206	560	500	1200	1	1	41249152	702	-7.21	1.31	12	6.86	-236.00	1302.00	3090	20230705	-44.92	1450	20240603	17.38	2210	-22.99	20240312	1450	17.38	20240603	3090	-44.92	20230705	1450	17.38	20240603	0.59	N	024890	500	206 억	80675	N	N	6	N	N
13	20240627	130353	57	100.00	KOSPI		화학	N	N	N	N	N	1733	-142	5	-7.57	4613678559	2563228	20.17	1892	1895	1730	2435	1313	1875	1797.28	0.20	14350	2055	1964	1866	1775	1677	1916	1727	206	560	500	1200	1	1	41249152	715	-7.34	1.33	12	6.21	-236.00	1302.00	3090	20230705	-43.92	1450	20240603	19.52	2210	-21.58	20240312	1450	19.52	20240603	3090	-43.92	20230705	1450	19.52	20240603	0.59	N	024890	500	206 억	80675	N	N	6	N	N
14	20240627	120355	57	100.00	KOSPI		화학	N	N	N	N	N	1750	-125	5	-6.67	4434433851	2460299	19.36	1892	1895	1730	2435	1313	1875	1799.71	0.20	12631	2055	1964	1866	1775	1677	1916	1727	206	560	500	1200	1	1	41249152	722	-7.42	1.34	12	5.96	-236.00	1302.00	3090	20230705	-43.37	1450	20240603	20.69	2210	-20.81	20240312	1450	20.69	20240603	3090	-43.37	20230705	1450	20.69	20240603	0.59	N	024890	500	206 억	80675	N	N	6	N	N
15	20240627	110354	57	100.00	KOSPI		화학	N	N	N	N	N	1741	-134	5	-7.15	3663197480	2024935	15.94	1892	1895	1730	2435	1313	1875	1806.05	0.20	-2803	2055	1964	1866	1775	1677	1916	1727	206	560	500	1200	1	1	41249152	718	-7.38	1.34	12	4.91	-236.00	1302.00	3090	20230705	-43.66	1450	20240603	20.07	2210	-21.22	20240312	1450	20.07	20240603	3090	-43.66	20230705	1450	20.07	20240603	0.59	N	024890	500	206 억	80675	N	N	6	N	N
16	20240627	100353	57	100.00	KOSPI		화학	N	N	N	N	N	1757	-118	5	-6.29	3415718168	1882958	14.82	1892	1895	1730	2435	1313	1875	1811.03	0.20	-889	2055	1964	1866	1775	1677	1916	1727	206	560	500	1200	1	1	41249152	725	-7.44	1.35	12	4.56	-236.00	1302.00	3090	20230705	-43.14	1450	20240603	21.17	2210	-20.50	20240312	1450	21.17	20240603	3090	-43.14	20230705	1450	21.17	20240603	0.59	N	024890	500	206 억	80675	N	N	6	N	N
17	20240627	090354	57	100.00	KOSPI		화학	N	N	N	N	N	1863	-12	5	-0.64	1289930116	695931	5.48	1892	1894	1790	2435	1313	1875	1850.43	0.20	6109	2055	1964	1866	1775	1677	1916	1727	206	560	500	1200	1	1	41249152	768	-7.89	1.43	12	1.69	-236.00	1302.00	3090	20230705	-39.71	1450	20240603	28.48	2210	-15.70	20240312	1450	28.48	20240603	3090	-39.71	20230705	1450	28.48	20240603	0.59	N	024890	500	206 억	80675	N	N	6	N	N
18	20240626	160352	57	100.00	KOSPI		화학	N	N	N	N	N	1875	369	2	24.50	23102536441	12266592	18582.93	1898	1957	1768	1957	1055	1506	1883.39	0.24	-17231	1541	1523	1509	1491	1477	1532	1500	206	451	500	960	1	1	41249152	773	-7.94	1.44	12	29.74	-236.00	1302.00	3090	20230705	-39.32	1450	20240603	29.31	2210	-15.16	20240312	1450	29.31	20240603	3090	-39.32	20230705	1450	29.31	20240603	0.58	N	024890	500	206 억	97864	N	N	6	N	N
19	20240626	150353	57	100.00	KOSPI		화학	N	N	N	N	N	1929	423	2	28.09	20403457928	10869458	16466.38	1898	1957	1768	1957	1055	1506	1877.14	0.24	-17185	1541	1523	1509	1491	1477	1532	1500	206	451	500	960	1	1	41249152	796	-8.17	1.48	12	26.35	-236.00	1302.00	3090	20230705	-37.57	1450	20240603	33.03	2210	-12.71	20240312	1450	33.03	20240603	3090	-37.57	20230705	1450	33.03	20240603	0.58	N	024890	500	206 억	97864	N	N	9	N	N
20	20240626	140353	57	100.00	KOSPI		화학	N	N	N	N	N	1798	292	2	19.39	15723017068	8394642	12717.23	1898	1957	1768	1957	1055	1506	1872.98	0.24	-19104	1541	1523	1509	1491	1477	1532	1500	206	451	500	960	1	1	41249152	742	-7.62	1.38	12	20.35	-236.00	1302.00	3090	20230705	-41.81	1450	20240603	24.00	2210	-18.64	20240312	1450	24.00	20240603	3090	-41.81	20230705	1450	24.00	20240603	0.58	N	024890	500	206 억	97864	N	N	9	N	N
21	20240626	130354	57	100.00	KOSPI		화학	N	N	N	N	N	1865	359	2	23.84	14785265576	7883005	11942.14	1898	1957	1768	1957	1055	1506	1875.59	0.24	-9808	1541	1523	1509	1491	1477	1532	1500	206	451	500	960	1	1	41249152	769	-7.90	1.43	12	19.11	-236.00	1302.00	3090	20230705	-39.64	1450	20240603	28.62	2210	-15.61	20240312	1450	28.62	20240603	3090	-39.64	20230705	1450	28.62	20240603	0.58	N	024890	500	206 억	97864	N	N	9	N	N
22	20240626	120353	57	100.00	KOSPI		화학	N	N	N	N	N	1858	352	2	23.37	14105429575	7516266	11386.56	1898	1957	1768	1957	1055	1506	1876.65	0.24	-7410	1541	1523	1509	1491	1477	1532	1500	206	451	500	960	1	1	41249152	766	-7.87	1.43	12	18.22	-236.00	1302.00	3090	20230705	-39.87	1450	20240603	28.14	2210	-15.93	20240312	1450	28.14	20240603	3090	-39.87	20230705	1450	28.14	20240603	0.58	N	024890	500	206 억	97864	N	N	9	N	N
23	20240626	110353	57	100.00	KOSPI		화학	N	N	N	N	N	1812	306	2	20.32	11005246377	5851889	8865.16	1898	1957	1768	1957	1055	1506	1880.63	0.24	-12214	1541	1523	1509	1491	1477	1532	1500	206	451	500	960	1	1	41249152	747	-7.68	1.39	12	14.19	-236.00	1302.00	3090	20230705	-41.36	1450	20240603	24.97	2210	-18.01	20240312	1450	24.97	20240603	3090	-41.36	20230705	1450	24.97	20240603	0.58	N	024890	500	206 억	97864	N	N	9	N	N
24	20240626	100353	57	100.00	KOSPI		화학	N	N	N	N	N	1804	298	2	19.79	9775051267	5175212	7840.04	1898	1957	1768	1957	1055	1506	1888.82	0.24	-8569	1541	1523	1509	1491	1477	1532	1500	206	451	500	960	1	1	41249152	744	-7.64	1.39	12	12.55	-236.00	1302.00	3090	20230705	-41.62	1450	20240603	24.41	2210	-18.37	20240312	1450	24.41	20240603	3090	-41.62	20230705	1450	24.41	20240603	0.58	N	024890	500	206 억	97864	N	N	9	N	N
25	20240626	090353	57	100.00	KOSPI		화학	N	N	N	N	N	1957	451	1	29.95	1580526908	824503	1249.06	1898	1957	1866	1957	1055	1506	1916.95	0.24	-7509	1541	1523	1509	1491	1477	1532	1500	206	451	500	960	1	1	41249152	807	-8.29	1.50	12	2.00	-236.00	1302.00	3090	20230705	-36.67	1450	20240603	34.97	2210	-11.45	20240312	1450	34.97	20240603	3090	-36.67	20230705	1450	34.97	20240603	0.58	N	024890	500	206 억	97864	N	N	9	N	N
26	20240625	160352	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-6	5	-0.40	99541929	66010	125.29	1495	1527	1495	1965	1059	1512	1507.99	0.23	2193	1573	1542	1519	1488	1465	1531	1477	206	453	500	960	1	1	41249152	621	-6.38	1.16	12	0.16	-236.00	1302.00	3090	20230705	-51.26	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.59	N	024890	500	206 억	95671	N	N	9	N	N
27	20240625	150353	57	100.00	KOSPI		화학	N	N	N	N	N	1507	-5	5	-0.33	93883459	62250	118.16	1495	1527	1495	1965	1059	1512	1508.17	0.23	2638	1573	1542	1519	1488	1465	1531	1477	206	453	500	960	1	1	41249152	622	-6.39	1.16	12	0.15	-236.00	1302.00	3090	20230705	-51.23	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3090	-51.23	20230705	1450	3.93	20240603	0.59	N	024890	500	206 억	95671	N	N	0	N	N
28	20240625	140353	57	100.00	KOSPI		화학	N	N	N	N	N	1505	-7	5	-0.46	91987216	60988	115.76	1495	1527	1495	1965	1059	1512	1508.28	0.23	2748	1573	1542	1519	1488	1465	1531	1477	206	453	500	960	1	1	41249152	621	-6.38	1.16	12	0.15	-236.00	1302.00	3090	20230705	-51.29	1450	20240603	3.79	2210	-31.90	20240312	1450	3.79	20240603	3090	-51.29	20230705	1450	3.79	20240603	0.59	N	024890	500	206 억	95671	N	N	0	N	N
29	20240625	130353	57	100.00	KOSPI		화학	N	N	N	N	N	1500	-12	5	-0.79	91479200	60650	115.12	1495	1527	1495	1965	1059	1512	1508.31	0.23	2774	1573	1542	1519	1488	1465	1531	1477	206	453	500	960	1	1	41249152	619	-6.36	1.15	12	0.15	-236.00	1302.00	3090	20230705	-51.46	1450	20240603	3.45	2210	-32.13	20240312	1450	3.45	20240603	3090	-51.46	20230705	1450	3.45	20240603	0.59	N	024890	500	206 억	95671	N	N	0	N	N
30	20240625	120354	57	100.00	KOSPI		화학	N	N	N	N	N	1507	-5	5	-0.33	85281006	56524	107.29	1495	1527	1495	1965	1059	1512	1508.76	0.23	3472	1573	1542	1519	1488	1465	1531	1477	206	453	500	960	1	1	41249152	622	-6.39	1.16	12	0.14	-236.00	1302.00	3090	20230705	-51.23	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3090	-51.23	20230705	1450	3.93	20240603	0.59	N	024890	500	206 억	95671	N	N	0	N	N
31	20240625	110356	57	100.00	KOSPI		화학	N	N	N	N	N	1507	-5	5	-0.33	82552030	54707	103.84	1495	1527	1495	1965	1059	1512	1508.98	0.23	3271	1573	1542	1519	1488	1465	1531	1477	206	453	500	960	1	1	41249152	622	-6.39	1.16	12	0.13	-236.00	1302.00	3090	20230705	-51.23	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3090	-51.23	20230705	1450	3.93	20240603	0.59	N	024890	500	206 억	95671	N	N	0	N	N
32	20240625	100352	57	100.00	KOSPI		화학	N	N	N	N	N	1508	-4	5	-0.26	65405450	43296	82.18	1495	1527	1495	1965	1059	1512	1510.66	0.23	4198	1573	1542	1519	1488	1465	1531	1477	206	453	500	960	1	1	41249152	622	-6.39	1.16	12	0.10	-236.00	1302.00	3090	20230705	-51.20	1450	20240603	4.00	2210	-31.76	20240312	1450	4.00	20240603	3090	-51.20	20230705	1450	4.00	20240603	0.59	N	024890	500	206 억	95671	N	N	0	N	N
33	20240625	090352	57	100.00	KOSPI		화학	N	N	N	N	N	1517	5	2	0.33	2444612	1635	3.10	1495	1517	1495	1965	1059	1512	1495.18	0.23	1067	1573	1542	1519	1488	1465	1531	1477	206	453	500	960	1	1	41249152	626	-6.43	1.17	12	0.00	-236.00	1302.00	3090	20230705	-50.91	1450	20240603	4.62	2210	-31.36	20240312	1450	4.62	20240603	3090	-50.91	20230705	1450	4.62	20240603	0.59	N	024890	500	206 억	95671	N	N	0	N	N
34	20240624	160351	57	100.00	KOSPI		화학	N	N	N	N	N	1512	-1	5	-0.07	79833164	52675	243.76	1516	1550	1496	1966	1060	1513	1515.58	0.27	-14785	1547	1529	1520	1502	1493	1525	1498	206	453	500	960	1	1	41249152	624	-6.41	1.16	12	0.13	-236.00	1302.00	3090	20230705	-51.07	1450	20240603	4.28	2210	-31.58	20240312	1450	4.28	20240603	3090	-51.07	20230705	1450	4.28	20240603	0.62	N	024890	500	206 억	110456	N	N	0	N	N
35	20240624	150352	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-7	5	-0.46	73636822	48570	224.77	1516	1550	1496	1966	1060	1513	1516.10	0.27	-14060	1547	1529	1520	1502	1493	1525	1498	206	453	500	960	1	1	41249152	621	-6.38	1.16	12	0.12	-236.00	1302.00	3090	20230705	-51.26	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.62	N	024890	500	206 억	110456	N	N	0	N	N
36	20240624	140352	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-7	5	-0.46	66829473	44056	203.88	1516	1550	1496	1966	1060	1513	1516.92	0.27	-13917	1547	1529	1520	1502	1493	1525	1498	206	453	500	960	1	1	41249152	621	-6.38	1.16	12	0.11	-236.00	1302.00	3090	20230705	-51.26	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.62	N	024890	500	206 억	110456	N	N	0	N	N
37	20240624	130351	57	100.00	KOSPI		화학	N	N	N	N	N	1513	0	3	0.00	50941988	33528	155.16	1516	1550	1496	1966	1060	1513	1519.39	0.27	-7006	1547	1529	1520	1502	1493	1525	1498	206	453	500	960	1	1	41249152	624	-6.41	1.16	12	0.08	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.62	N	024890	500	206 억	110456	N	N	0	N	N
38	20240624	120352	57	100.00	KOSPI		화학	N	N	N	N	N	1513	0	3	0.00	46661132	30697	142.06	1516	1550	1496	1966	1060	1513	1520.06	0.27	-6711	1547	1529	1520	1502	1493	1525	1498	206	453	500	960	1	1	41249152	624	-6.41	1.16	12	0.07	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.62	N	024890	500	206 억	110456	N	N	0	N	N
39	20240624	110352	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-7	5	-0.46	38954248	25580	118.38	1516	1550	1496	1966	1060	1513	1522.84	0.27	-6553	1547	1529	1520	1502	1493	1525	1498	206	453	500	960	1	1	41249152	621	-6.38	1.16	12	0.06	-236.00	1302.00	3090	20230705	-51.26	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.62	N	024890	500	206 억	110456	N	N	0	N	N
40	20240624	100353	57	100.00	KOSPI		화학	N	N	N	N	N	1502	-11	5	-0.73	33664068	22075	102.16	1516	1550	1496	1966	1060	1513	1524.99	0.27	-5211	1547	1529	1520	1502	1493	1525	1498	206	453	500	960	1	1	41249152	620	-6.36	1.15	12	0.05	-236.00	1302.00	3090	20230705	-51.39	1450	20240603	3.59	2210	-32.04	20240312	1450	3.59	20240603	3090	-51.39	20230705	1450	3.59	20240603	0.62	N	024890	500	206 억	110456	N	N	0	N	N
41	20240624	090352	57	100.00	KOSPI		화학	N	N	N	N	N	1513	0	3	0.00	40863	27	0.12	1516	1516	1513	1966	1060	1513	1513.44	0.27	0	1547	1529	1520	1502	1493	1525	1498	206	453	500	960	1	1	41249152	624	-6.41	1.16	12	0.00	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.62	N	024890	500	206 억	110456	N	N	0	N	N
42	20240621	160341	57	100.00	KOSPI		화학	N	N	N	N	N	1513	-19	5	-1.24	32758571	21549	11.94	1528	1538	1511	1991	1073	1532	1520.19	0.27	-3286	1692	1612	1545	1465	1398	1652	1505	206	459	500	980	1	1	41249152	624	-6.41	1.16	12	0.05	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.64	N	024890	500	206 억	113329	N	N	5	N	N
43	20240621	150341	57	100.00	KOSPI		화학	N	N	N	N	N	1519	-13	5	-0.85	27934350	18360	10.17	1528	1538	1511	1991	1073	1532	1521.48	0.27	-2163	1692	1612	1545	1465	1398	1652	1505	206	459	500	980	1	1	41249152	627	-6.44	1.17	12	0.04	-236.00	1302.00	3090	20230705	-50.84	1450	20240603	4.76	2210	-31.27	20240312	1450	4.76	20240603	3090	-50.84	20230705	1450	4.76	20240603	0.64	N	024890	500	206 억	113329	N	N	5	N	N
44	20240621	140341	57	100.00	KOSPI		화학	N	N	N	N	N	1513	-19	5	-1.24	26341276	17308	9.59	1528	1538	1511	1991	1073	1532	1521.91	0.27	-1873	1692	1612	1545	1465	1398	1652	1505	206	459	500	980	1	1	41249152	624	-6.41	1.16	12	0.04	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.64	N	024890	500	206 억	113329	N	N	5	N	N
45	20240621	130342	57	100.00	KOSPI		화학	N	N	N	N	N	1517	-15	5	-0.98	22297897	14640	8.11	1528	1538	1511	1991	1073	1532	1523.08	0.27	-817	1692	1612	1545	1465	1398	1652	1505	206	459	500	980	1	1	41249152	626	-6.43	1.17	12	0.04	-236.00	1302.00	3090	20230705	-50.91	1450	20240603	4.62	2210	-31.36	20240312	1450	4.62	20240603	3090	-50.91	20230705	1450	4.62	20240603	0.64	N	024890	500	206 억	113329	N	N	5	N	N
46	20240621	120342	57	100.00	KOSPI		화학	N	N	N	N	N	1529	-3	5	-0.20	21013881	13794	7.64	1528	1538	1511	1991	1073	1532	1523.41	0.27	-964	1692	1612	1545	1465	1398	1652	1505	206	459	500	980	1	1	41249152	631	-6.48	1.17	12	0.03	-236.00	1302.00	3090	20230705	-50.52	1450	20240603	5.45	2210	-30.81	20240312	1450	5.45	20240603	3090	-50.52	20230705	1450	5.45	20240603	0.64	N	024890	500	206 억	113329	N	N	5	N	N
47	20240621	110342	57	100.00	KOSPI		화학	N	N	N	N	N	1529	-3	5	-0.20	19738085	12957	7.18	1528	1538	1511	1991	1073	1532	1523.35	0.27	-604	1692	1612	1545	1465	1398	1652	1505	206	459	500	980	1	1	41249152	631	-6.48	1.17	12	0.03	-236.00	1302.00	3090	20230705	-50.52	1450	20240603	5.45	2210	-30.81	20240312	1450	5.45	20240603	3090	-50.52	20230705	1450	5.45	20240603	0.64	N	024890	500	206 억	113329	N	N	5	N	N
48	20240621	100340	57	100.00	KOSPI		화학	N	N	N	N	N	1530	-2	5	-0.13	9428372	6187	3.43	1528	1538	1511	1991	1073	1532	1523.90	0.27	-440	1692	1612	1545	1465	1398	1652	1505	206	459	500	980	1	1	41249152	631	-6.48	1.18	12	0.01	-236.00	1302.00	3090	20230705	-50.49	1450	20240603	5.52	2210	-30.77	20240312	1450	5.52	20240603	3090	-50.49	20230705	1450	5.52	20240603	0.64	N	024890	500	206 억	113329	N	N	5	N	N
49	20240621	090342	57	100.00	KOSPI		화학	N	N	N	N	N	1513	-19	5	-1.24	645691	426	0.24	1528	1528	1511	1991	1073	1532	1515.71	0.27	-78	1692	1612	1545	1465	1398	1652	1505	206	459	500	980	1	1	41249152	624	-6.41	1.16	12	0.00	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.64	N	024890	500	206 억	113329	N	N	5	N	N
50	20240620	160340	57	100.00	KOSPI		화학	N	N	N	N	N	1532	54	2	3.65	278460206	180404	335.19	1478	1625	1478	1921	1035	1478	1543.54	0.20	30294	1504	1491	1471	1458	1438	1497	1464	206	443	500	940	1	1	41249152	632	-6.49	1.18	12	0.44	-236.00	1302.00	3090	20230705	-50.42	1450	20240603	5.66	2210	-30.68	20240312	1450	5.66	20240603	3090	-50.42	20230705	1450	5.66	20240603	0.64	N	024890	500	206 억	83484	N	N	5	N	N
51	20240620	150341	57	100.00	KOSPI		화학	N	N	N	N	N	1522	44	2	2.98	266217947	172376	320.27	1478	1625	1478	1921	1035	1478	1544.40	0.20	30598	1504	1491	1471	1458	1438	1497	1464	206	443	500	940	1	1	41249152	628	-6.45	1.17	12	0.42	-236.00	1302.00	3090	20230705	-50.74	1450	20240603	4.97	2210	-31.13	20240312	1450	4.97	20240603	3090	-50.74	20230705	1450	4.97	20240603	0.64	N	024890	500	206 억	83484	N	N	8	N	N
52	20240620	140340	57	100.00	KOSPI		화학	N	N	N	N	N	1533	55	2	3.72	263945680	170885	317.50	1478	1625	1478	1921	1035	1478	1544.58	0.20	29767	1504	1491	1471	1458	1438	1497	1464	206	443	500	940	1	1	41249152	632	-6.50	1.18	12	0.41	-236.00	1302.00	3090	20230705	-50.39	1450	20240603	5.72	2210	-30.63	20240312	1450	5.72	20240603	3090	-50.39	20230705	1450	5.72	20240603	0.64	N	024890	500	206 억	83484	N	N	8	N	N
53	20240620	130341	57	100.00	KOSPI		화학	N	N	N	N	N	1534	56	2	3.79	261296887	169150	314.28	1478	1625	1478	1921	1035	1478	1544.76	0.20	29706	1504	1491	1471	1458	1438	1497	1464	206	443	500	940	1	1	41249152	633	-6.50	1.18	12	0.41	-236.00	1302.00	3090	20230705	-50.36	1450	20240603	5.79	2210	-30.59	20240312	1450	5.79	20240603	3090	-50.36	20230705	1450	5.79	20240603	0.64	N	024890	500	206 억	83484	N	N	8	N	N
54	20240620	120340	57	100.00	KOSPI		화학	N	N	N	N	N	1535	57	2	3.86	244222787	158029	293.61	1478	1625	1478	1921	1035	1478	1545.43	0.20	31238	1504	1491	1471	1458	1438	1497	1464	206	443	500	940	1	1	41249152	633	-6.50	1.18	12	0.38	-236.00	1302.00	3090	20230705	-50.32	1450	20240603	5.86	2210	-30.54	20240312	1450	5.86	20240603	3090	-50.32	20230705	1450	5.86	20240603	0.64	N	024890	500	206 억	83484	N	N	8	N	N
55	20240620	110341	57	100.00	KOSPI		화학	N	N	N	N	N	1531	53	2	3.59	226125144	146221	271.68	1478	1625	1478	1921	1035	1478	1546.46	0.20	32227	1504	1491	1471	1458	1438	1497	1464	206	443	500	940	1	1	41249152	632	-6.49	1.18	12	0.35	-236.00	1302.00	3090	20230705	-50.45	1450	20240603	5.59	2210	-30.72	20240312	1450	5.59	20240603	3090	-50.45	20230705	1450	5.59	20240603	0.64	N	024890	500	206 억	83484	N	N	8	N	N
56	20240620	100342	57	100.00	KOSPI		화학	N	N	N	N	N	1521	43	2	2.91	46144695	30931	57.47	1478	1521	1478	1921	1035	1478	1491.86	0.20	10580	1504	1491	1471	1458	1438	1497	1464	206	443	500	940	1	1	41249152	627	-6.44	1.17	12	0.07	-236.00	1302.00	3090	20230705	-50.78	1450	20240603	4.90	2210	-31.18	20240312	1450	4.90	20240603	3090	-50.78	20230705	1450	4.90	20240603	0.64	N	024890	500	206 억	83484	N	N	8	N	N
57	20240620	090345	57	100.00	KOSPI		화학	N	N	N	N	N	1478	0	3	0.00	308902	209	0.39	1478	1478	1478	1921	1035	1478	1478.00	0.20	-30	1504	1491	1471	1458	1438	1497	1464	206	443	500	940	1	1	41249152	610	-6.26	1.14	12	0.00	-236.00	1302.00	3090	20230705	-52.17	1450	20240603	1.93	2210	-33.12	20240312	1450	1.93	20240603	3090	-52.17	20230705	1450	1.93	20240603	0.64	N	024890	500	206 억	83484	N	N	8	N	N
58	20240619	160339	57	100.00	KOSPI		화학	N	N	N	N	N	1478	-2	5	-0.14	78685404	53610	314.83	1467	1484	1451	1924	1036	1480	1467.74	0.20	658	1505	1492	1482	1469	1459	1487	1464	206	444	500	940	1	1	41249152	610	-6.26	1.14	12	0.13	-236.00	1302.00	3090	20230705	-52.17	1450	20240603	1.93	2210	-33.12	20240312	1450	1.93	20240603	3090	-52.17	20230705	1450	1.93	20240603	0.66	N	024890	500	206 억	82778	N	N	8	N	N
59	20240619	150338	57	100.00	KOSPI		화학	N	N	N	N	N	1469	-11	5	-0.74	76989518	52460	308.08	1467	1484	1451	1924	1036	1480	1467.59	0.20	655	1505	1492	1482	1469	1459	1487	1464	206	444	500	940	1	1	41249152	606	-6.22	1.13	12	0.13	-236.00	1302.00	3090	20230705	-52.46	1450	20240603	1.31	2210	-33.53	20240312	1450	1.31	20240603	3090	-52.46	20230705	1450	1.31	20240603	0.66	N	024890	500	206 억	82778	N	N	0	N	N
60	20240619	140342	57	100.00	KOSPI		화학	N	N	N	N	N	1480	0	3	0.00	63174741	43086	253.03	1467	1484	1451	1924	1036	1480	1466.25	0.20	664	1505	1492	1482	1469	1459	1487	1464	206	444	500	940	1	1	41249152	610	-6.27	1.14	12	0.10	-236.00	1302.00	3090	20230705	-52.10	1450	20240603	2.07	2210	-33.03	20240312	1450	2.07	20240603	3090	-52.10	20230705	1450	2.07	20240603	0.66	N	024890	500	206 억	82778	N	N	0	N	N
61	20240619	130340	57	100.00	KOSPI		화학	N	N	N	N	N	1477	-3	5	-0.20	55053063	37588	220.74	1467	1484	1451	1924	1036	1480	1464.64	0.20	-2229	1505	1492	1482	1469	1459	1487	1464	206	444	500	940	1	1	41249152	609	-6.26	1.13	12	0.09	-236.00	1302.00	3090	20230705	-52.20	1450	20240603	1.86	2210	-33.17	20240312	1450	1.86	20240603	3090	-52.20	20230705	1450	1.86	20240603	0.66	N	024890	500	206 억	82778	N	N	0	N	N
62	20240619	120338	57	100.00	KOSPI		화학	N	N	N	N	N	1460	-20	5	-1.35	40951277	27998	164.42	1467	1484	1451	1924	1036	1480	1462.65	0.20	-351	1505	1492	1482	1469	1459	1487	1464	206	444	500	940	1	1	41249152	602	-6.19	1.12	12	0.07	-236.00	1302.00	3090	20230705	-52.75	1450	20240603	0.69	2210	-33.94	20240312	1450	0.69	20240603	3090	-52.75	20230705	1450	0.69	20240603	0.66	N	024890	500	206 억	82778	N	N	0	N	N
63	20240619	110340	57	100.00	KOSPI		화학	N	N	N	N	N	1454	-26	5	-1.76	36588656	24998	146.81	1467	1484	1451	1924	1036	1480	1463.66	0.20	-408	1505	1492	1482	1469	1459	1487	1464	206	444	500	940	1	1	41249152	600	-6.16	1.12	12	0.06	-236.00	1302.00	3090	20230705	-52.94	1450	20240603	0.28	2210	-34.21	20240312	1450	0.28	20240603	3090	-52.94	20230705	1450	0.28	20240603	0.66	N	024890	500	206 억	82778	N	N	0	N	N
64	20240619	100341	57	100.00	KOSPI		화학	N	N	N	N	N	1475	-5	5	-0.34	18082379	12291	72.18	1467	1484	1463	1924	1036	1480	1471.19	0.20	-2663	1505	1492	1482	1469	1459	1487	1464	206	444	500	940	1	1	41249152	608	-6.25	1.13	12	0.03	-236.00	1302.00	3090	20230705	-52.27	1450	20240603	1.72	2210	-33.26	20240312	1450	1.72	20240603	3090	-52.27	20230705	1450	1.72	20240603	0.66	N	024890	500	206 억	82778	N	N	0	N	N
65	20240619	090345	57	100.00	KOSPI		화학	N	N	N	N	N	1467	-13	5	-0.88	4917584	3352	19.69	1467	1468	1467	1924	1036	1480	1467.06	0.20	-419	1505	1492	1482	1469	1459	1487	1464	206	444	500	940	1	1	41249152	605	-6.22	1.13	12	0.01	-236.00	1302.00	3090	20230705	-52.52	1450	20240603	1.17	2210	-33.62	20240312	1450	1.17	20240603	3090	-52.52	20230705	1450	1.17	20240603	0.66	N	024890	500	206 억	82778	N	N	0	N	N
66	20240618	160338	57	100.00	KOSPI		화학	N	N	N	N	N	1480	-5	5	-0.34	24562343	16575	42.06	1495	1495	1472	1930	1040	1485	1481.90	0.21	-2585	1509	1497	1488	1476	1467	1492	1471	206	445	500	950	1	1	41249152	610	-6.27	1.14	12	0.04	-236.00	1302.00	3090	20230705	-52.10	1450	20240603	2.07	2210	-33.03	20240312	1450	2.07	20240603	3090	-52.10	20230705	1450	2.07	20240603	0.67	N	024890	500	206 억	85204	N	N	1	N	N
67	20240618	150336	57	100.00	KOSPI		화학	N	N	N	N	N	1474	-11	5	-0.74	22586904	15239	38.67	1495	1495	1472	1930	1040	1485	1482.18	0.21	-1919	1509	1497	1488	1476	1467	1492	1471	206	445	500	950	1	1	41249152	608	-6.25	1.13	12	0.04	-236.00	1302.00	3090	20230705	-52.30	1450	20240603	1.66	2210	-33.30	20240312	1450	1.66	20240603	3090	-52.30	20230705	1450	1.66	20240603	0.67	N	024890	500	206 억	85204	N	N	1	N	N
68	20240618	140337	57	100.00	KOSPI		화학	N	N	N	N	N	1475	-10	5	-0.67	17881540	12044	30.56	1495	1495	1475	1930	1040	1485	1484.68	0.21	-1549	1509	1497	1488	1476	1467	1492	1471	206	445	500	950	1	1	41249152	608	-6.25	1.13	12	0.03	-236.00	1302.00	3090	20230705	-52.27	1450	20240603	1.72	2210	-33.26	20240312	1450	1.72	20240603	3090	-52.27	20230705	1450	1.72	20240603	0.67	N	024890	500	206 억	85204	N	N	1	N	N
69	20240618	130339	57	100.00	KOSPI		화학	N	N	N	N	N	1482	-3	5	-0.20	12928954	8692	22.06	1495	1495	1478	1930	1040	1485	1487.45	0.21	-1322	1509	1497	1488	1476	1467	1492	1471	206	445	500	950	1	1	41249152	611	-6.28	1.14	12	0.02	-236.00	1302.00	3090	20230705	-52.04	1450	20240603	2.21	2210	-32.94	20240312	1450	2.21	20240603	3090	-52.04	20230705	1450	2.21	20240603	0.67	N	024890	500	206 억	85204	N	N	1	N	N
70	20240618	120339	57	100.00	KOSPI		화학	N	N	N	N	N	1480	-5	5	-0.34	12557312	8441	21.42	1495	1495	1478	1930	1040	1485	1487.66	0.21	-1276	1509	1497	1488	1476	1467	1492	1471	206	445	500	950	1	1	41249152	610	-6.27	1.14	12	0.02	-236.00	1302.00	3090	20230705	-52.10	1450	20240603	2.07	2210	-33.03	20240312	1450	2.07	20240603	3090	-52.10	20230705	1450	2.07	20240603	0.67	N	024890	500	206 억	85204	N	N	1	N	N
71	20240618	110337	57	100.00	KOSPI		화학	N	N	N	N	N	1487	2	2	0.13	11315331	7602	19.29	1495	1495	1480	1930	1040	1485	1488.47	0.21	-1158	1509	1497	1488	1476	1467	1492	1471	206	445	500	950	1	1	41249152	613	-6.30	1.14	12	0.02	-236.00	1302.00	3090	20230705	-51.88	1450	20240603	2.55	2210	-32.71	20240312	1450	2.55	20240603	3090	-51.88	20230705	1450	2.55	20240603	0.67	N	024890	500	206 억	85204	N	N	1	N	N
72	20240618	100338	57	100.00	KOSPI		화학	N	N	N	N	N	1480	-5	5	-0.34	10893047	7318	18.57	1495	1495	1480	1930	1040	1485	1488.53	0.21	-1113	1509	1497	1488	1476	1467	1492	1471	206	445	500	950	1	1	41249152	610	-6.27	1.14	12	0.02	-236.00	1302.00	3090	20230705	-52.10	1450	20240603	2.07	2210	-33.03	20240312	1450	2.07	20240603	3090	-52.10	20230705	1450	2.07	20240603	0.67	N	024890	500	206 억	85204	N	N	1	N	N
73	20240618	090341	57	100.00	KOSPI		화학	N	N	N	N	N	1495	10	2	0.67	2990000	2000	5.08	1495	1495	1495	1930	1040	1485	1495.00	0.21	-329	1509	1497	1488	1476	1467	1492	1471	206	445	500	950	1	1	41249152	617	-6.33	1.15	12	0.00	-236.00	1302.00	3090	20230705	-51.62	1450	20240603	3.10	2210	-32.35	20240312	1450	3.10	20240603	3090	-51.62	20230705	1450	3.10	20240603	0.67	N	024890	500	206 억	85204	N	N	1	N	N
74	20240617	160336	57	100.00	KOSPI		화학	N	N	N	N	N	1485	-17	5	-1.13	58354006	39270	215.08	1487	1500	1479	1952	1052	1502	1485.97	0.23	-11190	1534	1517	1506	1489	1478	1512	1484	206	450	500	960	1	1	41249152	613	-6.29	1.14	12	0.10	-236.00	1302.00	3090	20230705	-51.94	1450	20240603	2.41	2210	-32.81	20240312	1450	2.41	20240603	3090	-51.94	20230705	1450	2.41	20240603	0.68	N	024890	500	206 억	96023	N	N	1	N	N
75	20240617	150340	57	100.00	KOSPI		화학	N	N	N	N	N	1481	-21	5	-1.40	53602558	36064	197.52	1487	1500	1480	1952	1052	1502	1486.32	0.23	-10791	1534	1517	1506	1489	1478	1512	1484	206	450	500	960	1	1	41249152	611	-6.28	1.14	12	0.09	-236.00	1302.00	3090	20230705	-52.07	1450	20240603	2.14	2210	-32.99	20240312	1450	2.14	20240603	3090	-52.07	20230705	1450	2.14	20240603	0.68	N	024890	500	206 억	96023	N	N	0	N	N
76	20240617	140335	57	100.00	KOSPI		화학	N	N	N	N	N	1490	-12	5	-0.80	40387280	27146	148.68	1487	1500	1482	1952	1052	1502	1487.78	0.23	-10659	1534	1517	1506	1489	1478	1512	1484	206	450	500	960	1	1	41249152	615	-6.31	1.14	12	0.07	-236.00	1302.00	3090	20230705	-51.78	1450	20240603	2.76	2210	-32.58	20240312	1450	2.76	20240603	3090	-51.78	20230705	1450	2.76	20240603	0.68	N	024890	500	206 억	96023	N	N	0	N	N
77	20240617	130334	57	100.00	KOSPI		화학	N	N	N	N	N	1490	-12	5	-0.80	26247988	17642	96.63	1487	1500	1482	1952	1052	1502	1487.81	0.23	-2523	1534	1517	1506	1489	1478	1512	1484	206	450	500	960	1	1	41249152	615	-6.31	1.14	12	0.04	-236.00	1302.00	3090	20230705	-51.78	1450	20240603	2.76	2210	-32.58	20240312	1450	2.76	20240603	3090	-51.78	20230705	1450	2.76	20240603	0.68	N	024890	500	206 억	96023	N	N	0	N	N
78	20240617	120335	57	100.00	KOSPI		화학	N	N	N	N	N	1489	-13	5	-0.87	20585005	13832	75.76	1487	1500	1482	1952	1052	1502	1488.22	0.23	-1409	1534	1517	1506	1489	1478	1512	1484	206	450	500	960	1	1	41249152	614	-6.31	1.14	12	0.03	-236.00	1302.00	3090	20230705	-51.81	1450	20240603	2.69	2210	-32.62	20240312	1450	2.69	20240603	3090	-51.81	20230705	1450	2.69	20240603	0.68	N	024890	500	206 억	96023	N	N	0	N	N
79	20240617	110333	57	100.00	KOSPI		화학	N	N	N	N	N	1482	-20	5	-1.33	19256083	12938	70.86	1487	1500	1482	1952	1052	1502	1488.34	0.23	-1088	1534	1517	1506	1489	1478	1512	1484	206	450	500	960	1	1	41249152	611	-6.28	1.14	12	0.03	-236.00	1302.00	3090	20230705	-52.04	1450	20240603	2.21	2210	-32.94	20240312	1450	2.21	20240603	3090	-52.04	20230705	1450	2.21	20240603	0.68	N	024890	500	206 억	96023	N	N	0	N	N
80	20240617	100336	57	100.00	KOSPI		화학	N	N	N	N	N	1500	-2	5	-0.13	9051744	6072	33.26	1487	1500	1487	1952	1052	1502	1490.74	0.23	-543	1534	1517	1506	1489	1478	1512	1484	206	450	500	960	1	1	41249152	619	-6.36	1.15	12	0.01	-236.00	1302.00	3090	20230705	-51.46	1450	20240603	3.45	2210	-32.13	20240312	1450	3.45	20240603	3090	-51.46	20230705	1450	3.45	20240603	0.68	N	024890	500	206 억	96023	N	N	0	N	N
81	20240617	090336	57	100.00	KOSPI		화학	N	N	N	N	N	1487	-15	5	-1.00	860973	579	3.17	1487	1487	1487	1952	1052	1502	1487.00	0.23	-85	1534	1517	1506	1489	1478	1512	1484	206	450	500	960	1	1	41249152	613	-6.30	1.14	12	0.00	-236.00	1302.00	3090	20230705	-51.88	1450	20240603	2.55	2210	-32.71	20240312	1450	2.55	20240603	3090	-51.88	20230705	1450	2.55	20240603	0.68	N	024890	500	206 억	96023	N	N	0	N	N
82	20240614	160309	57	100.00	KOSPI		화학	N	N	N	N	N	1502	-11	5	-0.73	27232745	18137	42.04	1507	1523	1495	1966	1060	1513	1501.50	0.24	-3638	1538	1525	1517	1504	1496	1521	1500	206	453	500	960	1	1	41249152	620	-6.36	1.15	12	0.04	-236.00	1302.00	3090	20230705	-51.39	1450	20240603	3.59	2210	-32.04	20240312	1450	3.59	20240603	3090	-51.39	20230705	1450	3.59	20240603	0.71	N	024890	500	206 억	99661	N	N	7	N	N
83	20240614	150310	57	100.00	KOSPI		화학	N	N	N	N	N	1499	-14	5	-0.93	20008665	13315	30.86	1507	1523	1495	1966	1060	1513	1502.72	0.24	-3502	1538	1525	1517	1504	1496	1521	1500	206	453	500	960	1	1	41249152	618	-6.35	1.15	12	0.03	-236.00	1302.00	3090	20230705	-51.49	1450	20240603	3.38	2210	-32.17	20240312	1450	3.38	20240603	3090	-51.49	20230705	1450	3.38	20240603	0.71	N	024890	500	206 억	99661	N	N	7	N	N
84	20240614	140309	57	100.00	KOSPI		화학	N	N	N	N	N	1505	-8	5	-0.53	18125313	12058	27.95	1507	1523	1495	1966	1060	1513	1503.18	0.24	-2976	1538	1525	1517	1504	1496	1521	1500	206	453	500	960	1	1	41249152	621	-6.38	1.16	12	0.03	-236.00	1302.00	3090	20230705	-51.29	1450	20240603	3.79	2210	-31.90	20240312	1450	3.79	20240603	3090	-51.29	20230705	1450	3.79	20240603	0.71	N	024890	500	206 억	99661	N	N	7	N	N
85	20240614	130309	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-7	5	-0.46	14486842	9630	22.32	1507	1523	1495	1966	1060	1513	1504.34	0.24	-2976	1538	1525	1517	1504	1496	1521	1500	206	453	500	960	1	1	41249152	621	-6.38	1.16	12	0.02	-236.00	1302.00	3090	20230705	-51.26	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.71	N	024890	500	206 억	99661	N	N	7	N	N
86	20240614	120311	57	100.00	KOSPI		화학	N	N	N	N	N	1507	-6	5	-0.40	11297519	7506	17.40	1507	1523	1495	1966	1060	1513	1505.13	0.24	-3003	1538	1525	1517	1504	1496	1521	1500	206	453	500	960	1	1	41249152	622	-6.39	1.16	12	0.02	-236.00	1302.00	3090	20230705	-51.23	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3090	-51.23	20230705	1450	3.93	20240603	0.71	N	024890	500	206 억	99661	N	N	7	N	N
87	20240614	110329	57	100.00	KOSPI		화학	N	N	N	N	N	1507	-6	5	-0.40	10539496	7001	16.23	1507	1523	1495	1966	1060	1513	1505.43	0.24	-3003	1538	1525	1517	1504	1496	1521	1500	206	453	500	960	1	1	41249152	622	-6.39	1.16	12	0.02	-236.00	1302.00	3090	20230705	-51.23	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3090	-51.23	20230705	1450	3.93	20240603	0.71	N	024890	500	206 억	99661	N	N	7	N	N
88	20240614	100329	57	100.00	KOSPI		화학	N	N	N	N	N	1499	-14	5	-0.93	9205805	6114	14.17	1507	1523	1495	1966	1060	1513	1505.69	0.24	-3003	1538	1525	1517	1504	1496	1521	1500	206	453	500	960	1	1	41249152	618	-6.35	1.15	12	0.01	-236.00	1302.00	3090	20230705	-51.49	1450	20240603	3.38	2210	-32.17	20240312	1450	3.38	20240603	3090	-51.49	20230705	1450	3.38	20240603	0.71	N	024890	500	206 억	99661	N	N	7	N	N
89	20240614	090332	57	100.00	KOSPI		화학	N	N	N	N	N	1507	-6	5	-0.40	786654	522	1.21	1507	1507	1507	1966	1060	1513	1507.00	0.24	0	1538	1525	1517	1504	1496	1521	1500	206	453	500	960	1	1	41249152	622	-6.39	1.16	12	0.00	-236.00	1302.00	3090	20230705	-51.23	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3090	-51.23	20230705	1450	3.93	20240603	0.71	N	024890	500	206 억	99661	N	N	7	N	N
90	20240613	160327	57	100.00	KOSPI		화학	N	N	N	N	N	1513	0	3	0.00	65416735	43145	57.33	1514	1530	1509	1966	1060	1513	1516.21	0.23	3471	1638	1575	1528	1465	1418	1607	1497	206	453	500	960	1	1	41249152	624	-6.41	1.16	12	0.10	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.69	N	024890	500	206 억	95827	N	N	7	N	N
91	20240613	150334	57	100.00	KOSPI		화학	N	N	N	N	N	1513	0	3	0.00	64414179	42481	56.45	1514	1530	1509	1966	1060	1513	1516.31	0.23	3684	1638	1575	1528	1465	1418	1607	1497	206	453	500	960	1	1	41249152	624	-6.41	1.16	12	0.10	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.69	N	024890	500	206 억	95827	N	N	1	N	N
92	20240613	140329	57	100.00	KOSPI		화학	N	N	N	N	N	1512	-1	5	-0.07	53192569	35049	46.57	1514	1530	1512	1966	1060	1513	1517.66	0.23	3740	1638	1575	1528	1465	1418	1607	1497	206	453	500	960	1	1	41249152	624	-6.41	1.16	12	0.08	-236.00	1302.00	3090	20230705	-51.07	1450	20240603	4.28	2210	-31.58	20240312	1450	4.28	20240603	3090	-51.07	20230705	1450	4.28	20240603	0.69	N	024890	500	206 억	95827	N	N	1	N	N
93	20240613	130331	57	100.00	KOSPI		화학	N	N	N	N	N	1515	2	2	0.13	50101096	33008	43.86	1514	1530	1513	1966	1060	1513	1517.85	0.23	3845	1638	1575	1528	1465	1418	1607	1497	206	453	500	960	1	1	41249152	625	-6.42	1.16	12	0.08	-236.00	1302.00	3090	20230705	-50.97	1450	20240603	4.48	2210	-31.45	20240312	1450	4.48	20240603	3090	-50.97	20230705	1450	4.48	20240603	0.69	N	024890	500	206 억	95827	N	N	1	N	N
94	20240613	120330	57	100.00	KOSPI		화학	N	N	N	N	N	1520	7	2	0.46	46352122	30537	40.58	1514	1530	1513	1966	1060	1513	1517.90	0.23	4456	1638	1575	1528	1465	1418	1607	1497	206	453	500	960	1	1	41249152	627	-6.44	1.17	12	0.07	-236.00	1302.00	3090	20230705	-50.81	1450	20240603	4.83	2210	-31.22	20240312	1450	4.83	20240603	3090	-50.81	20230705	1450	4.83	20240603	0.69	N	024890	500	206 억	95827	N	N	1	N	N
95	20240613	110327	57	100.00	KOSPI		화학	N	N	N	N	N	1518	5	2	0.33	38340985	25263	33.57	1514	1530	1513	1966	1060	1513	1517.67	0.23	4455	1638	1575	1528	1465	1418	1607	1497	206	453	500	960	1	1	41249152	626	-6.43	1.17	12	0.06	-236.00	1302.00	3090	20230705	-50.87	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	3090	-50.87	20230705	1450	4.69	20240603	0.69	N	024890	500	206 억	95827	N	N	1	N	N
96	20240613	100327	57	100.00	KOSPI		화학	N	N	N	N	N	1519	6	2	0.40	21799132	14346	19.06	1514	1530	1514	1966	1060	1513	1519.53	0.23	4174	1638	1575	1528	1465	1418	1607	1497	206	453	500	960	1	1	41249152	627	-6.44	1.17	12	0.03	-236.00	1302.00	3090	20230705	-50.84	1450	20240603	4.76	2210	-31.27	20240312	1450	4.76	20240603	3090	-50.84	20230705	1450	4.76	20240603	0.69	N	024890	500	206 억	95827	N	N	1	N	N
97	20240613	090331	57	100.00	KOSPI		화학	N	N	N	N	N	1525	12	2	0.79	2999831	1975	2.62	1514	1525	1514	1966	1060	1513	1518.90	0.23	-419	1638	1575	1528	1465	1418	1607	1497	206	453	500	960	1	1	41249152	629	-6.46	1.17	12	0.00	-236.00	1302.00	3090	20230705	-50.65	1450	20240603	5.17	2210	-31.00	20240312	1450	5.17	20240603	3090	-50.65	20230705	1450	5.17	20240603	0.69	N	024890	500	206 억	95827	N	N	1	N	N
98	20240612	160324	57	100.00	KOSPI		화학	N	N	N	N	N	1513	19	2	1.27	105328385	69375	165.89	1481	1591	1481	1942	1046	1494	1518.25	0.24	-3955	1511	1502	1493	1484	1475	1507	1489	206	448	500	950	1	1	41249152	624	-6.41	1.16	12	0.17	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.72	N	024890	500	206 억	100076	N	N	1	N	N
99	20240612	150332	57	100.00	KOSPI		화학	N	N	N	N	N	1518	24	2	1.61	103757886	68337	163.40	1481	1591	1481	1942	1046	1494	1518.33	0.24	-4251	1511	1502	1493	1484	1475	1507	1489	206	448	500	950	1	1	41249152	626	-6.43	1.17	12	0.17	-236.00	1302.00	3090	20230705	-50.87	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	3090	-50.87	20230705	1450	4.69	20240603	0.72	N	024890	500	206 억	100076	N	N	12	N	N
100	20240612	140327	57	100.00	KOSPI		화학	N	N	N	N	N	1514	20	2	1.34	99553381	65569	156.78	1481	1591	1481	1942	1046	1494	1518.30	0.24	-4231	1511	1502	1493	1484	1475	1507	1489	206	448	500	950	1	1	41249152	625	-6.42	1.16	12	0.16	-236.00	1302.00	3090	20230705	-51.00	1450	20240603	4.41	2210	-31.49	20240312	1450	4.41	20240603	3090	-51.00	20230705	1450	4.41	20240603	0.72	N	024890	500	206 억	100076	N	N	12	N	N
101	20240612	130326	57	100.00	KOSPI		화학	N	N	N	N	N	1520	26	2	1.74	94947442	62534	149.53	1481	1591	1481	1942	1046	1494	1518.33	0.24	-4231	1511	1502	1493	1484	1475	1507	1489	206	448	500	950	1	1	41249152	627	-6.44	1.17	12	0.15	-236.00	1302.00	3090	20230705	-50.81	1450	20240603	4.83	2210	-31.22	20240312	1450	4.83	20240603	3090	-50.81	20230705	1450	4.83	20240603	0.72	N	024890	500	206 억	100076	N	N	12	N	N
102	20240612	120326	57	100.00	KOSPI		화학	N	N	N	N	N	1518	24	2	1.61	85135735	56075	134.08	1481	1591	1481	1942	1046	1494	1518.25	0.24	-2121	1511	1502	1493	1484	1475	1507	1489	206	448	500	950	1	1	41249152	626	-6.43	1.17	12	0.14	-236.00	1302.00	3090	20230705	-50.87	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	3090	-50.87	20230705	1450	4.69	20240603	0.72	N	024890	500	206 억	100076	N	N	12	N	N
103	20240612	110326	57	100.00	KOSPI		화학	N	N	N	N	N	1519	25	2	1.67	76883338	50642	121.09	1481	1591	1481	1942	1046	1494	1518.17	0.24	2625	1511	1502	1493	1484	1475	1507	1489	206	448	500	950	1	1	41249152	627	-6.44	1.17	12	0.12	-236.00	1302.00	3090	20230705	-50.84	1450	20240603	4.76	2210	-31.27	20240312	1450	4.76	20240603	3090	-50.84	20230705	1450	4.76	20240603	0.72	N	024890	500	206 억	100076	N	N	12	N	N
104	20240612	100326	57	100.00	KOSPI		화학	N	N	N	N	N	1518	24	2	1.61	59965506	39477	94.40	1481	1591	1481	1942	1046	1494	1519.00	0.24	6307	1511	1502	1493	1484	1475	1507	1489	206	448	500	950	1	1	41249152	626	-6.43	1.17	12	0.10	-236.00	1302.00	3090	20230705	-50.87	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	3090	-50.87	20230705	1450	4.69	20240603	0.72	N	024890	500	206 억	100076	N	N	12	N	N
105	20240612	090326	57	100.00	KOSPI		화학	N	N	N	N	N	1490	-4	5	-0.27	5333090	3601	8.61	1481	1490	1481	1942	1046	1494	1481.00	0.24	0	1511	1502	1493	1484	1475	1507	1489	206	448	500	950	1	1	41249152	615	-6.31	1.14	12	0.01	-236.00	1302.00	3090	20230705	-51.78	1450	20240603	2.76	2210	-32.58	20240312	1450	2.76	20240603	3090	-51.78	20230705	1450	2.76	20240603	0.72	N	024890	500	206 억	100076	N	N	12	N	N
106	20240610	160323	57	100.00	KOSPI		화학	N	N	N	N	N	1494	-12	5	-0.80	38566408	25718	89.48	1506	1506	1494	1957	1055	1506	1499.59	0.24	-599	1530	1518	1508	1496	1486	1513	1491	206	451	500	960	1	1	41249152	616	-6.33	1.15	12	0.06	-236.00	1302.00	3255	20230602	-54.10	1450	20240603	3.03	2210	-32.40	20240312	1450	3.03	20240603	3090	-51.65	20230705	1450	3.03	20240603	0.74	N	024890	500	206 억	97211	N	N	4	N	N
107	20240610	150326	57	100.00	KOSPI		화학	N	N	N	N	N	1497	-9	5	-0.60	30591225	20381	70.91	1506	1506	1496	1957	1055	1506	1500.97	0.24	-441	1530	1518	1508	1496	1486	1513	1491	206	451	500	960	1	1	41249152	617	-6.34	1.15	12	0.05	-236.00	1302.00	3255	20230602	-54.01	1450	20240603	3.24	2210	-32.26	20240312	1450	3.24	20240603	3090	-51.55	20230705	1450	3.24	20240603	0.74	N	024890	500	206 억	97211	N	N	6	N	N
108	20240610	140324	57	100.00	KOSPI		화학	N	N	N	N	N	1503	-3	5	-0.20	24810344	16520	57.47	1506	1506	1496	1957	1055	1506	1501.84	0.24	-714	1530	1518	1508	1496	1486	1513	1491	206	451	500	960	1	1	41249152	620	-6.37	1.15	12	0.04	-236.00	1302.00	3255	20230602	-53.82	1450	20240603	3.66	2210	-31.99	20240312	1450	3.66	20240603	3090	-51.36	20230705	1450	3.66	20240603	0.74	N	024890	500	206 억	97211	N	N	6	N	N
109	20240610	130324	57	100.00	KOSPI		화학	N	N	N	N	N	1500	-6	5	-0.40	22893336	15244	53.04	1506	1506	1496	1957	1055	1506	1501.79	0.24	-845	1530	1518	1508	1496	1486	1513	1491	206	451	500	960	1	1	41249152	619	-6.36	1.15	12	0.04	-236.00	1302.00	3255	20230602	-53.92	1450	20240603	3.45	2210	-32.13	20240312	1450	3.45	20240603	3090	-51.46	20230705	1450	3.45	20240603	0.74	N	024890	500	206 억	97211	N	N	6	N	N
110	20240610	120324	57	100.00	KOSPI		화학	N	N	N	N	N	1505	-1	5	-0.07	15930884	10598	36.87	1506	1506	1500	1957	1055	1506	1503.20	0.24	-576	1530	1518	1508	1496	1486	1513	1491	206	451	500	960	1	1	41249152	621	-6.38	1.16	12	0.03	-236.00	1302.00	3255	20230602	-53.76	1450	20240603	3.79	2210	-31.90	20240312	1450	3.79	20240603	3090	-51.29	20230705	1450	3.79	20240603	0.74	N	024890	500	206 억	97211	N	N	6	N	N
111	20240610	110326	57	100.00	KOSPI		화학	N	N	N	N	N	1505	-1	5	-0.07	15467680	10290	35.80	1506	1506	1500	1957	1055	1506	1503.18	0.24	-596	1530	1518	1508	1496	1486	1513	1491	206	451	500	960	1	1	41249152	621	-6.38	1.16	12	0.02	-236.00	1302.00	3255	20230602	-53.76	1450	20240603	3.79	2210	-31.90	20240312	1450	3.79	20240603	3090	-51.29	20230705	1450	3.79	20240603	0.74	N	024890	500	206 억	97211	N	N	6	N	N
112	20240610	100326	57	100.00	KOSPI		화학	N	N	N	N	N	1505	-1	5	-0.07	10828649	7202	25.06	1506	1506	1500	1957	1055	1506	1503.56	0.24	-605	1530	1518	1508	1496	1486	1513	1491	206	451	500	960	1	1	41249152	621	-6.38	1.16	12	0.02	-236.00	1302.00	3255	20230602	-53.76	1450	20240603	3.79	2210	-31.90	20240312	1450	3.79	20240603	3090	-51.29	20230705	1450	3.79	20240603	0.74	N	024890	500	206 억	97211	N	N	6	N	N
113	20240610	090329	57	100.00	KOSPI		화학	N	N	N	N	N	1500	-6	5	-0.40	5764736	3828	13.32	1506	1506	1500	1957	1055	1506	1505.94	0.24	-696	1530	1518	1508	1496	1486	1513	1491	206	451	500	960	1	1	41249152	619	-6.36	1.15	12	0.01	-236.00	1302.00	3255	20230602	-53.92	1450	20240603	3.45	2210	-32.13	20240312	1450	3.45	20240603	3090	-51.46	20230705	1450	3.45	20240603	0.74	N	024890	500	206 억	97211	N	N	6	N	N
114	20240607	160333	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-3	5	-0.20	43189789	28661	86.35	1509	1520	1498	1961	1057	1509	1506.95	0.23	724	1525	1517	1506	1498	1487	1511	1492	206	452	500	960	1	1	41249152	621	-6.38	1.16	12	0.07	-236.00	1302.00	3255	20230602	-53.73	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.77	N	024890	500	206 억	96487	N	N	6	N	N
115	20240607	150336	57	100.00	KOSPI		화학	N	N	N	N	N	1501	-8	5	-0.53	38809404	25752	77.58	1509	1520	1498	1961	1057	1509	1507.04	0.23	727	1525	1517	1506	1498	1487	1511	1492	206	452	500	960	1	1	41249152	619	-6.36	1.15	12	0.06	-236.00	1302.00	3255	20230602	-53.89	1450	20240603	3.52	2210	-32.08	20240312	1450	3.52	20240603	3090	-51.42	20230705	1450	3.52	20240603	0.77	N	024890	500	206 억	96487	N	N	0	N	N
116	20240607	140333	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-3	5	-0.20	33705813	22348	67.33	1509	1520	1499	1961	1057	1509	1508.23	0.23	617	1525	1517	1506	1498	1487	1511	1492	206	452	500	960	1	1	41249152	621	-6.38	1.16	12	0.05	-236.00	1302.00	3255	20230602	-53.73	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.77	N	024890	500	206 억	96487	N	N	0	N	N
117	20240607	130334	57	100.00	KOSPI		화학	N	N	N	N	N	1500	-9	5	-0.60	29866196	19791	59.62	1509	1520	1499	1961	1057	1509	1509.08	0.23	617	1525	1517	1506	1498	1487	1511	1492	206	452	500	960	1	1	41249152	619	-6.36	1.15	12	0.05	-236.00	1302.00	3255	20230602	-53.92	1450	20240603	3.45	2210	-32.13	20240312	1450	3.45	20240603	3090	-51.46	20230705	1450	3.45	20240603	0.77	N	024890	500	206 억	96487	N	N	0	N	N
118	20240607	120334	57	100.00	KOSPI		화학	N	N	N	N	N	1508	-1	5	-0.07	26457883	17519	52.78	1509	1520	1500	1961	1057	1509	1510.24	0.23	738	1525	1517	1506	1498	1487	1511	1492	206	452	500	960	1	1	41249152	622	-6.39	1.16	12	0.04	-236.00	1302.00	3255	20230602	-53.67	1450	20240603	4.00	2210	-31.76	20240312	1450	4.00	20240603	3090	-51.20	20230705	1450	4.00	20240603	0.77	N	024890	500	206 억	96487	N	N	0	N	N
119	20240607	110334	57	100.00	KOSPI		화학	N	N	N	N	N	1510	1	2	0.07	19280283	12746	38.40	1509	1520	1509	1961	1057	1509	1512.65	0.23	1430	1525	1517	1506	1498	1487	1511	1492	206	452	500	960	1	1	41249152	623	-6.40	1.16	12	0.03	-236.00	1302.00	3255	20230602	-53.61	1450	20240603	4.14	2210	-31.67	20240312	1450	4.14	20240603	3090	-51.13	20230705	1450	4.14	20240603	0.77	N	024890	500	206 억	96487	N	N	0	N	N
120	20240607	100333	57	100.00	KOSPI		화학	N	N	N	N	N	1514	5	2	0.33	13278665	8775	26.44	1509	1520	1509	1961	1057	1509	1513.24	0.23	1268	1525	1517	1506	1498	1487	1511	1492	206	452	500	960	1	1	41249152	625	-6.42	1.16	12	0.02	-236.00	1302.00	3255	20230602	-53.49	1450	20240603	4.41	2210	-31.49	20240312	1450	4.41	20240603	3090	-51.00	20230705	1450	4.41	20240603	0.77	N	024890	500	206 억	96487	N	N	0	N	N
121	20240607	090330	57	100.00	KOSPI		화학	N	N	N	N	N	1512	3	2	0.20	113208	75	0.23	1509	1512	1509	1961	1057	1509	1509.44	0.23	-3	1525	1517	1506	1498	1487	1511	1492	206	452	500	960	1	1	41249152	624	-6.41	1.16	12	0.00	-236.00	1302.00	3255	20230602	-53.55	1450	20240603	4.28	2210	-31.58	20240312	1450	4.28	20240603	3090	-51.07	20230705	1450	4.28	20240603	0.77	N	024890	500	206 억	96487	N	N	0	N	N
122	20240605	160330	57	100.00	KOSPI		화학	N	N	N	N	N	1509	2	2	0.13	49177971	32676	73.90	1514	1514	1495	1959	1055	1507	1504.94	0.24	-4073	1527	1517	1507	1497	1487	1522	1502	206	452	500	960	1	1	41249152	622	-6.39	1.16	12	0.08	-236.00	1302.00	3255	20230602	-53.64	1450	20240603	4.07	2210	-31.72	20240312	1450	4.07	20240603	3090	-51.17	20230705	1450	4.07	20240603	0.77	N	024890	500	206 억	100504	N	N	0	N	N
123	20240605	150330	57	100.00	KOSPI		화학	N	N	N	N	N	1504	-3	5	-0.20	45492903	30230	68.36	1514	1514	1495	1959	1055	1507	1504.89	0.24	-4082	1527	1517	1507	1497	1487	1522	1502	206	452	500	960	1	1	41249152	620	-6.37	1.16	12	0.07	-236.00	1302.00	3255	20230602	-53.79	1450	20240603	3.72	2210	-31.95	20240312	1450	3.72	20240603	3090	-51.33	20230705	1450	3.72	20240603	0.77	N	024890	500	206 억	100504	N	N	0	N	N
124	20240605	140330	57	100.00	KOSPI		화학	N	N	N	N	N	1507	0	3	0.00	43938951	29199	66.03	1514	1514	1495	1959	1055	1507	1504.81	0.24	-4031	1527	1517	1507	1497	1487	1522	1502	206	452	500	960	1	1	41249152	622	-6.39	1.16	12	0.07	-236.00	1302.00	3255	20230602	-53.70	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3090	-51.23	20230705	1450	3.93	20240603	0.77	N	024890	500	206 억	100504	N	N	0	N	N
125	20240605	130332	57	100.00	KOSPI		화학	N	N	N	N	N	1513	6	2	0.40	39442029	26214	59.28	1514	1514	1495	1959	1055	1507	1504.62	0.24	-3991	1527	1517	1507	1497	1487	1522	1502	206	452	500	960	1	1	41249152	624	-6.41	1.16	12	0.06	-236.00	1302.00	3255	20230602	-53.52	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.77	N	024890	500	206 억	100504	N	N	0	N	N
126	20240605	120330	57	100.00	KOSPI		화학	N	N	N	N	N	1512	5	2	0.33	35486484	23599	53.37	1514	1514	1495	1959	1055	1507	1503.73	0.24	-3873	1527	1517	1507	1497	1487	1522	1502	206	452	500	960	1	1	41249152	624	-6.41	1.16	12	0.06	-236.00	1302.00	3255	20230602	-53.55	1450	20240603	4.28	2210	-31.58	20240312	1450	4.28	20240603	3090	-51.07	20230705	1450	4.28	20240603	0.77	N	024890	500	206 억	100504	N	N	0	N	N
127	20240605	110332	57	100.00	KOSPI		화학	N	N	N	N	N	1505	-2	5	-0.13	18517495	12317	27.85	1514	1514	1495	1959	1055	1507	1503.41	0.24	-3893	1527	1517	1507	1497	1487	1522	1502	206	452	500	960	1	1	41249152	621	-6.38	1.16	12	0.03	-236.00	1302.00	3255	20230602	-53.76	1450	20240603	3.79	2210	-31.90	20240312	1450	3.79	20240603	3090	-51.29	20230705	1450	3.79	20240603	0.77	N	024890	500	206 억	100504	N	N	0	N	N
128	20240605	100332	57	100.00	KOSPI		화학	N	N	N	N	N	1504	-3	5	-0.20	13928642	9266	20.95	1514	1514	1495	1959	1055	1507	1503.20	0.24	-4019	1527	1517	1507	1497	1487	1522	1502	206	452	500	960	1	1	41249152	620	-6.37	1.16	12	0.02	-236.00	1302.00	3255	20230602	-53.79	1450	20240603	3.72	2210	-31.95	20240312	1450	3.72	20240603	3090	-51.33	20230705	1450	3.72	20240603	0.77	N	024890	500	206 억	100504	N	N	0	N	N
129	20240605	090331	57	100.00	KOSPI		화학	N	N	N	N	N	1514	7	2	0.46	775168	512	1.16	1514	1514	1514	1959	1055	1507	1514.00	0.24	-76	1527	1517	1507	1497	1487	1522	1502	206	452	500	960	1	1	41249152	625	-6.42	1.16	12	0.00	-236.00	1302.00	3255	20230602	-53.49	1450	20240603	4.41	2210	-31.49	20240312	1450	4.41	20240603	3090	-51.00	20230705	1450	4.41	20240603	0.77	N	024890	500	206 억	100504	N	N	0	N	N
130	20240604	160328	57	100.00	KOSPI		화학	N	N	N	N	N	1507	-15	5	-0.99	66364429	44099	82.69	1506	1517	1497	1978	1066	1522	1504.63	0.23	3279	1570	1546	1498	1474	1426	1558	1486	206	456	500	970	1	1	41249152	622	-6.39	1.16	12	0.11	-236.00	1302.00	3255	20230602	-53.70	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3090	-51.23	20230705	1450	3.93	20240603	0.78	N	024890	500	206 억	95690	N	N	0	N	N
131	20240604	150329	57	100.00	KOSPI		화학	N	N	N	N	N	1501	-21	5	-1.38	60095641	39922	74.86	1506	1517	1500	1978	1066	1522	1505.05	0.23	3497	1570	1546	1498	1474	1426	1558	1486	206	456	500	970	1	1	41249152	619	-6.36	1.15	12	0.10	-236.00	1302.00	3255	20230602	-53.89	1450	20240603	3.52	2210	-32.08	20240312	1450	3.52	20240603	3090	-51.42	20230705	1450	3.52	20240603	0.78	N	024890	500	206 억	95690	N	N	0	N	N
132	20240604	140330	57	100.00	KOSPI		화학	N	N	N	N	N	1511	-11	5	-0.72	35595821	23631	44.31	1506	1517	1501	1978	1066	1522	1505.87	0.23	6347	1570	1546	1498	1474	1426	1558	1486	206	456	500	970	1	1	41249152	623	-6.40	1.16	12	0.06	-236.00	1302.00	3255	20230602	-53.58	1450	20240603	4.21	2210	-31.63	20240312	1450	4.21	20240603	3090	-51.10	20230705	1450	4.21	20240603	0.78	N	024890	500	206 억	95690	N	N	0	N	N
133	20240604	130328	57	100.00	KOSPI		화학	N	N	N	N	N	1511	-11	5	-0.72	29091183	19322	36.23	1506	1517	1501	1978	1066	1522	1505.02	0.23	4431	1570	1546	1498	1474	1426	1558	1486	206	456	500	970	1	1	41249152	623	-6.40	1.16	12	0.05	-236.00	1302.00	3255	20230602	-53.58	1450	20240603	4.21	2210	-31.63	20240312	1450	4.21	20240603	3090	-51.10	20230705	1450	4.21	20240603	0.78	N	024890	500	206 억	95690	N	N	0	N	N
134	20240604	120327	57	100.00	KOSPI		화학	N	N	N	N	N	1509	-13	5	-0.85	18788559	12464	23.37	1506	1517	1501	1978	1066	1522	1506.62	0.23	1524	1570	1546	1498	1474	1426	1558	1486	206	456	500	970	1	1	41249152	622	-6.39	1.16	12	0.03	-236.00	1302.00	3255	20230602	-53.64	1450	20240603	4.07	2210	-31.72	20240312	1450	4.07	20240603	3090	-51.17	20230705	1450	4.07	20240603	0.78	N	024890	500	206 억	95690	N	N	0	N	N
135	20240604	110327	57	100.00	KOSPI		화학	N	N	N	N	N	1509	-13	5	-0.85	17441022	11571	21.70	1506	1517	1501	1978	1066	1522	1506.42	0.23	1524	1570	1546	1498	1474	1426	1558	1486	206	456	500	970	1	1	41249152	622	-6.39	1.16	12	0.03	-236.00	1302.00	3255	20230602	-53.64	1450	20240603	4.07	2210	-31.72	20240312	1450	4.07	20240603	3090	-51.17	20230705	1450	4.07	20240603	0.78	N	024890	500	206 억	95690	N	N	0	N	N
136	20240604	100327	57	100.00	KOSPI		화학	N	N	N	N	N	1513	-9	5	-0.59	16121159	10695	20.05	1506	1517	1501	1978	1066	1522	1506.40	0.23	1802	1570	1546	1498	1474	1426	1558	1486	206	456	500	970	1	1	41249152	624	-6.41	1.16	12	0.03	-236.00	1302.00	3255	20230602	-53.52	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.78	N	024890	500	206 억	95690	N	N	0	N	N
137	20240604	090330	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-16	5	-1.05	5460728	3619	6.79	1506	1507	1506	1978	1066	1522	1506.00	0.23	689	1570	1546	1498	1474	1426	1558	1486	206	456	500	970	1	1	41249152	621	-6.38	1.16	12	0.01	-236.00	1302.00	3255	20230602	-53.73	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.78	N	024890	500	206 억	95690	N	N	0	N	N
138	20240603	160325	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1522	14	2	0.93	72704806	48032	88.62	1507	1522	1450	1960	1056	1508	1513.67	0.20	13285	1569	1538	1523	1492	1477	1531	1485	206	452	500	960	1	1	41249152	628	-6.45	1.17	12	0.12	-236.00	1302.00	3255	20230602	-53.24	1450	20240603	4.97	2210	-31.13	20240312	1450	4.97	20240603	3090	-50.74	20230705	1450	4.97	20240603	0.80	N	024890	500	206 억	82344	N	N	0	N	N
139	20240603	150325	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1518	10	2	0.66	63546717	41997	77.49	1507	1520	1450	1960	1056	1508	1513.13	0.20	9151	1569	1538	1523	1492	1477	1531	1485	206	452	500	960	1	1	41249152	626	-6.43	1.17	12	0.10	-236.00	1302.00	3255	20230602	-53.36	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	3090	-50.87	20230705	1450	4.69	20240603	0.80	N	024890	500	206 억	82344	N	N	0	N	N
140	20240603	140325	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1517	9	2	0.60	49615105	32809	60.53	1507	1520	1450	1960	1056	1508	1512.24	0.20	8199	1569	1538	1523	1492	1477	1531	1485	206	452	500	960	1	1	41249152	626	-6.43	1.17	12	0.08	-236.00	1302.00	3255	20230602	-53.39	1450	20240603	4.62	2210	-31.36	20240312	1450	4.62	20240603	3090	-50.91	20230705	1450	4.62	20240603	0.80	N	024890	500	206 억	82344	N	N	0	N	N
141	20240603	130326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1515	7	2	0.46	46799222	30948	57.10	1507	1520	1450	1960	1056	1508	1512.19	0.20	7413	1569	1538	1523	1492	1477	1531	1485	206	452	500	960	1	1	41249152	625	-6.42	1.16	12	0.08	-236.00	1302.00	3255	20230602	-53.46	1450	20240603	4.48	2210	-31.45	20240312	1450	4.48	20240603	3090	-50.97	20230705	1450	4.48	20240603	0.80	N	024890	500	206 억	82344	N	N	0	N	N
142	20240603	120325	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1518	10	2	0.66	38670826	25579	47.19	1507	1520	1450	1960	1056	1508	1511.82	0.20	7264	1569	1538	1523	1492	1477	1531	1485	206	452	500	960	1	1	41249152	626	-6.43	1.17	12	0.06	-236.00	1302.00	3255	20230602	-53.36	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	3090	-50.87	20230705	1450	4.69	20240603	0.80	N	024890	500	206 억	82344	N	N	0	N	N
143	20240603	110323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1509	1	2	0.07	15457582	10254	18.92	1507	1513	1450	1960	1056	1508	1507.47	0.20	2528	1569	1538	1523	1492	1477	1531	1485	206	452	500	960	1	1	41249152	622	-6.39	1.16	12	0.02	-236.00	1302.00	3255	20230602	-53.64	1450	20240603	4.07	2210	-31.72	20240312	1450	4.07	20240603	3090	-51.17	20230705	1450	4.07	20240603	0.80	N	024890	500	206 억	82344	N	N	0	N	N
144	20240603	100322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1511	3	2	0.20	10701189	7108	13.11	1507	1513	1450	1960	1056	1508	1505.51	0.20	2114	1569	1538	1523	1492	1477	1531	1485	206	452	500	960	1	1	41249152	623	-6.40	1.16	12	0.02	-236.00	1302.00	3255	20230602	-53.58	1450	20240603	4.21	2210	-31.63	20240312	1450	4.21	20240603	3090	-51.10	20230705	1450	4.21	20240603	0.80	N	024890	500	206 억	82344	N	N	0	N	N
145	20240603	090322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1513	5	2	0.33	3898296	2600	4.80	1507	1513	1450	1960	1056	1508	1499.34	0.20	-119	1569	1538	1523	1492	1477	1531	1485	206	452	500	960	1	1	41249152	624	-6.41	1.16	12	0.01	-236.00	1302.00	3255	20230602	-53.52	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.80	N	024890	500	206 억	82344	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History