KissMeData/001570/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160545	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	120500	-91.78	20240401	9790	1.12	20250321	0.00	Y	001570	500	319 억	3510208	N	N	0	N	N
3	20250331	150547	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	120500	-91.78	20240401	9790	1.12	20250321	0.00	Y	001570	500	319 억	3510208	N	N	0	N	N
4	20250331	130129	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	120500	-91.78	20240401	9790	1.12	20250321	0.00	Y	001570	500	319 억	3510208	N	N	0	N	N
5	20250331	120529	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	120500	-91.78	20240401	9790	1.12	20250321	0.00	Y	001570	500	319 억	3510208	N	N	0	N	N
6	20250331	100955	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	120500	-91.78	20240401	9790	1.12	20250321	0.00	Y	001570	500	319 억	3510208	N	N	0	N	N
7	20250331	090222	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	120500	-91.78	20240401	9790	1.12	20250321	0.00	Y	001570	500	319 억	3510208	N	N	0	N	N
8	20250328	160123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.51	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3524208	N	N	0	N	N
9	20250328	150124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.51	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3524208	N	N	0	N	N
10	20250328	140125	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.51	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3524208	N	N	0	N	N
11	20250328	130125	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.51	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3524208	N	N	0	N	N
12	20250328	120124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.51	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3524208	N	N	0	N	N
13	20250328	110124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.51	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3524208	N	N	0	N	N
14	20250328	100124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.51	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3524208	N	N	0	N	N
15	20250328	090124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.51	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3524208	N	N	0	N	N
16	20250327	160124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
17	20250327	150124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
18	20250327	140123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
19	20250327	130124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
20	20250327	120124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
21	20250327	110125	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
22	20250327	100123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
23	20250327	090124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
24	20250326	160123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
25	20250326	150123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
26	20250326	140124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
27	20250326	130123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
28	20250326	120124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
29	20250326	110124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
30	20250326	100124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
31	20250326	090123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.49	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	121100	-91.82	20240329	9790	1.12	20250321	0.00	N	001570	500	319 억	3514208	N	N	0	N	N
32	20250325	160124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.17	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3304109	N	N	0	N	N
33	20250325	150124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.17	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3304109	N	N	0	N	N
34	20250325	140123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.17	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3304109	N	N	0	N	N
35	20250325	130123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.17	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3304109	N	N	0	N	N
36	20250325	120123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.17	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3304109	N	N	0	N	N
37	20250325	110123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.17	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3304109	N	N	0	N	N
38	20250325	100124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.17	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3304109	N	N	0	N	N
39	20250325	090124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.17	0	9900	9900	9900	9900	9900	9900	9900	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3304109	N	N	0	N	N
40	20250324	160123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.12	0	10946	10422	10106	9582	9266	10265	9425	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3276411	N	N	18	N	N
41	20250324	150124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.12	0	10946	10422	10106	9582	9266	10265	9425	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3276411	N	N	18	N	N
42	20250324	140124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.12	0	10946	10422	10106	9582	9266	10265	9425	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3276411	N	N	18	N	N
43	20250324	130124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.12	0	10946	10422	10106	9582	9266	10265	9425	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3276411	N	N	18	N	N
44	20250324	120124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.12	0	10946	10422	10106	9582	9266	10265	9425	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3276411	N	N	18	N	N
45	20250324	110124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.12	0	10946	10422	10106	9582	9266	10265	9425	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3276411	N	N	18	N	N
46	20250324	100123	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.12	0	10946	10422	10106	9582	9266	10265	9425	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3276411	N	N	18	N	N
47	20250324	090124	58	100.00	KOSPI		화학	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.12	0	10946	10422	10106	9582	9266	10265	9425	320	2970	500	0	10	1	63967196	6333	-9.52	2.94	12	0.00	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	123000	-91.95	20240325	9790	1.12	20250321	0.00	N	001570	500	319 억	3276411	N	N	18	N	N
48	20250321	160123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	9900	-480	5	-4.62	41438929390	4111126	130.86	10610	10630	9790	13490	7270	10380	10080.27	5.27	-115057	12280	11330	10820	9870	9360	11075	9615	320	3110	500	0	10	1	63967196	6333	-9.52	2.94	12	6.43	-1040.00	3371.00	133600	20240319	-92.59	9790	20250321	1.12	24650	-59.84	20250227	9790	1.12	20250321	125400	-92.11	20240321	9790	1.12	20250321	0.00	N	001570	500	319 억	3373213	N	N	18	N	N
49	20250321	150123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	9950	-430	5	-4.14	33672250045	3327386	105.91	10610	10630	9790	13490	7270	10380	10119.73	5.27	-93762	12280	11330	10820	9870	9360	11075	9615	320	3110	500	0	10	1	63967196	6365	-9.57	2.95	12	5.20	-1040.00	3371.00	133600	20240319	-92.55	9790	20250321	1.63	24650	-59.63	20250227	9790	1.63	20250321	125400	-92.07	20240321	9790	1.63	20250321	0.00	N	001570	500	319 억	3373213	N	N	4	N	N
50	20250321	140123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	10090	-290	5	-2.79	30029985605	2962932	94.31	10610	10630	9790	13490	7270	10380	10135.22	5.27	-59164	12280	11330	10820	9870	9360	11075	9615	320	3110	500	0	10	1	63967196	6454	-9.70	2.99	12	4.63	-1040.00	3371.00	133600	20240319	-92.45	9790	20250321	3.06	24650	-59.07	20250227	9790	3.06	20250321	125400	-91.95	20240321	9790	3.06	20250321	0.00	N	001570	500	319 억	3373213	N	N	4	N	N
51	20250321	130124	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	10110	-270	5	-2.60	27691478810	2731843	86.96	10610	10630	9790	13490	7270	10380	10136.55	5.27	-22982	12280	11330	10820	9870	9360	11075	9615	320	3110	500	0	10	1	63967196	6467	-9.72	3.00	12	4.27	-1040.00	3371.00	133600	20240319	-92.43	9790	20250321	3.27	24650	-58.99	20250227	9790	3.27	20250321	125400	-91.94	20240321	9790	3.27	20250321	0.00	N	001570	500	319 억	3373213	N	N	4	N	N
52	20250321	120124	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	10260	-120	5	-1.16	25931676765	2559399	81.47	10610	10630	9790	13490	7270	10380	10131.93	5.27	39431	12280	11330	10820	9870	9360	11075	9615	320	3110	500	0	10	1	63967196	6563	-9.87	3.04	12	4.00	-1040.00	3371.00	133600	20240319	-92.32	9790	20250321	4.80	24650	-58.38	20250227	9790	4.80	20250321	125400	-91.82	20240321	9790	4.80	20250321	0.00	N	001570	500	319 억	3373213	N	N	4	N	N
53	20250321	110123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	10130	-250	5	-2.41	22955188710	2268360	72.20	10610	10630	9790	13490	7270	10380	10119.72	5.27	33515	12280	11330	10820	9870	9360	11075	9615	320	3110	500	0	10	1	63967196	6480	-9.74	3.01	12	3.55	-1040.00	3371.00	133600	20240319	-92.42	9790	20250321	3.47	24650	-58.90	20250227	9790	3.47	20250321	125400	-91.92	20240321	9790	3.47	20250321	0.00	N	001570	500	319 억	3373213	N	N	4	N	N
54	20250321	100124	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	9820	-560	5	-5.39	15621125940	1545031	49.18	10610	10630	9790	13490	7270	10380	10110.55	5.27	104231	12280	11330	10820	9870	9360	11075	9615	320	3110	500	0	10	1	63967196	6282	-9.44	2.91	12	2.42	-1040.00	3371.00	133600	20240319	-92.65	9790	20250321	0.31	24650	-60.16	20250227	9790	0.31	20250321	125400	-92.17	20240321	9790	0.31	20250321	0.00	N	001570	500	319 억	3373213	N	N	4	N	N
55	20250321	090124	51	100.00	KOSPI		화학	N	N	N	N	N	10520	140	2	1.35	603544735	57147	1.82	10610	10610	10490	13490	7270	10380	10561.49	5.27	-6677	12280	11330	10820	9870	9360	11075	9615	320	3110	500	0	10	1	63967196	6729	-10.12	3.12	12	0.09	-1040.00	3371.00	133600	20240319	-92.13	10310	20250320	2.04	24650	-57.32	20250227	10310	2.04	20250320	125400	-91.61	20240321	10310	2.04	20250320	0.00	N	001570	500	319 억	3373213	N	N	4	N	N
56	20250320	160123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	10380	-1140	5	-9.90	33759371835	3086074	142.02	11500	11770	10310	14970	8070	11520	10939.63	5.06	28010	12513	12016	11723	11226	10933	11870	11080	320	3450	500	0	10	1	63967196	6640	-9.98	3.08	12	4.82	-1040.00	3371.00	133600	20240319	-92.23	10310	20250320	0.68	24650	-57.89	20250227	10310	0.68	20250320	127100	-91.83	20240320	10310	0.68	20250320	0.00	N	001570	500	319 억	3237846	N	N	4	N	N
57	20250320	150123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	10370	-1150	5	-9.98	30154237725	2739022	126.05	11500	11770	10360	14970	8070	11520	11008.99	5.06	7191	12513	12016	11723	11226	10933	11870	11080	320	3450	500	0	10	1	63967196	6633	-9.97	3.08	12	4.28	-1040.00	3371.00	133600	20240319	-92.24	10360	20250320	0.10	24650	-57.93	20250227	10360	0.10	20250320	127100	-91.84	20240320	10360	0.10	20250320	0.00	N	001570	500	319 억	3237846	N	N	1	N	N
58	20250320	140123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	10800	-720	5	-6.25	23639606515	2122902	97.70	11500	11770	10700	14970	8070	11520	11135.38	5.06	-14955	12513	12016	11723	11226	10933	11870	11080	320	3450	500	0	10	1	63967196	6908	-10.38	3.20	12	3.32	-1040.00	3371.00	133600	20240319	-91.92	10700	20250320	0.93	24650	-56.19	20250227	10700	0.93	20250320	127100	-91.50	20240320	10700	0.93	20250320	0.00	N	001570	500	319 억	3237846	N	N	1	N	N
59	20250320	130124	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	11085	-435	5	-3.78	16776753780	1492393	68.68	11500	11770	11050	14970	8070	11520	11241.37	5.06	6198	12513	12016	11723	11226	10933	11870	11080	320	3450	500	0	10	1	63967196	7091	-10.66	3.29	12	2.33	-1040.00	3371.00	133600	20240319	-91.70	11050	20250320	0.32	24650	-55.03	20250227	11050	0.32	20250320	127100	-91.28	20240320	11050	0.32	20250320	0.00	N	001570	500	319 억	3237846	N	N	1	N	N
60	20250320	120123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	11100	-420	5	-3.65	15640530985	1389864	63.96	11500	11770	11050	14970	8070	11520	11253.14	5.06	11846	12513	12016	11723	11226	10933	11870	11080	320	3450	500	0	10	1	63967196	7100	-10.67	3.29	12	2.17	-1040.00	3371.00	133600	20240319	-91.69	11050	20250320	0.45	24650	-54.97	20250227	11050	0.45	20250320	127100	-91.27	20240320	11050	0.45	20250320	0.00	N	001570	500	319 억	3237846	N	N	1	N	N
61	20250320	110123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	11130	-390	5	-3.39	13986445060	1241179	57.12	11500	11770	11050	14970	8070	11520	11268.52	5.06	32351	12513	12016	11723	11226	10933	11870	11080	320	3450	500	0	10	1	63967196	7120	-10.70	3.30	12	1.94	-1040.00	3371.00	133600	20240319	-91.67	11050	20250320	0.72	24650	-54.85	20250227	11050	0.72	20250320	127100	-91.24	20240320	11050	0.72	20250320	0.00	N	001570	500	319 억	3237846	N	N	1	N	N
62	20250320	100123	51	100.00	KOSPI	신저가	화학	N	N	N	N	N	11200	-320	5	-2.78	11258208270	996770	45.87	11500	11770	11050	14970	8070	11520	11294.52	5.06	59042	12513	12016	11723	11226	10933	11870	11080	320	3450	500	0	10	1	63967196	7164	-10.77	3.32	12	1.56	-1040.00	3371.00	133600	20240319	-91.62	11050	20250320	1.36	24650	-54.56	20250227	11050	1.36	20250320	127100	-91.19	20240320	11050	1.36	20250320	0.00	N	001570	500	319 억	3237846	N	N	1	N	N
63	20250320	090124	51	100.00	KOSPI		화학	N	N	N	N	N	11720	200	2	1.74	503584890	43597	2.01	11500	11730	11500	14970	8070	11520	11551.45	5.06	18143	12513	12016	11723	11226	10933	11870	11080	320	3450	500	0	10	1	63967196	7497	-11.27	3.48	12	0.07	-1040.00	3371.00	133600	20240319	-91.23	11420	20250311	2.63	24650	-52.45	20250227	11420	2.63	20250311	127100	-90.78	20240320	11420	2.63	20250311	0.00	N	001570	500	319 억	3237846	N	N	1	N	N
64	20250319	160123	51	100.00	KOSPI		화학	N	N	N	N	N	11520	-450	5	-3.76	25253790685	2152340	79.53	11810	12220	11430	15560	8380	11970	11733.39	5.29	-152110	13163	12566	12213	11616	11263	12390	11440	320	3590	500	0	10	1	63967196	7369	-11.08	3.42	12	3.36	-1040.00	3371.00	133600	20240319	-91.38	11420	20250311	0.88	24650	-53.27	20250227	11420	0.88	20250311	133600	-91.38	20240319	11420	0.88	20250311	0.00	N	001570	500	319 억	3382375	N	N	1	N	N
65	20250319	150124	51	100.00	KOSPI		화학	N	N	N	N	N	11510	-460	5	-3.84	24319508775	2071240	76.53	11810	12220	11430	15560	8380	11970	11741.52	5.29	-151702	13163	12566	12213	11616	11263	12390	11440	320	3590	500	0	10	1	63967196	7363	-11.07	3.41	12	3.24	-1040.00	3371.00	133600	20240319	-91.38	11420	20250311	0.79	24650	-53.31	20250227	11420	0.79	20250311	133600	-91.38	20240319	11420	0.79	20250311	0.00	N	001570	500	319 억	3382375	N	N	32	N	N
66	20250319	140123	51	100.00	KOSPI		화학	N	N	N	N	N	11520	-450	5	-3.76	22548521625	1917710	70.86	11810	12220	11430	15560	8380	11970	11758.04	5.29	-142395	13163	12566	12213	11616	11263	12390	11440	320	3590	500	0	10	1	63967196	7369	-11.08	3.42	12	3.00	-1040.00	3371.00	133600	20240319	-91.38	11420	20250311	0.88	24650	-53.27	20250227	11420	0.88	20250311	133600	-91.38	20240319	11420	0.88	20250311	0.00	N	001570	500	319 억	3382375	N	N	32	N	N
67	20250319	130124	51	100.00	KOSPI		화학	N	N	N	N	N	11480	-490	5	-4.09	20833098640	1768512	65.34	11810	12220	11430	15560	8380	11970	11780.01	5.29	-125370	13163	12566	12213	11616	11263	12390	11440	320	3590	500	0	10	1	63967196	7343	-11.04	3.41	12	2.76	-1040.00	3371.00	133600	20240319	-91.41	11420	20250311	0.53	24650	-53.43	20250227	11420	0.53	20250311	133600	-91.41	20240319	11420	0.53	20250311	0.00	N	001570	500	319 억	3382375	N	N	32	N	N
68	20250319	120123	51	100.00	KOSPI		화학	N	N	N	N	N	11580	-390	5	-3.26	16781810435	1415972	52.32	11810	12220	11560	15560	8380	11970	11851.79	5.29	-110522	13163	12566	12213	11616	11263	12390	11440	320	3590	500	0	10	1	63967196	7407	-11.13	3.44	12	2.21	-1040.00	3371.00	133600	20240319	-91.33	11420	20250311	1.40	24650	-53.02	20250227	11420	1.40	20250311	133600	-91.33	20240319	11420	1.40	20250311	0.00	N	001570	500	319 억	3382375	N	N	32	N	N
69	20250319	110123	51	100.00	KOSPI		화학	N	N	N	N	N	11810	-160	5	-1.34	13500717150	1135087	41.94	11810	12220	11700	15560	8380	11970	11893.99	5.29	-91366	13163	12566	12213	11616	11263	12390	11440	320	3590	500	0	10	1	63967196	7555	-11.36	3.50	12	1.77	-1040.00	3371.00	133600	20240319	-91.16	11420	20250311	3.42	24650	-52.09	20250227	11420	3.42	20250311	133600	-91.16	20240319	11420	3.42	20250311	0.00	N	001570	500	319 억	3382375	N	N	32	N	N
70	20250319	100124	51	100.00	KOSPI		화학	N	N	N	N	N	12040	70	2	0.58	10307979275	865418	31.98	11810	12220	11700	15560	8380	11970	11910.98	5.29	-60419	13163	12566	12213	11616	11263	12390	11440	320	3590	500	0	10	1	63967196	7702	-11.58	3.57	12	1.35	-1040.00	3371.00	133600	20240319	-90.99	11420	20250311	5.43	24650	-51.16	20250227	11420	5.43	20250311	133600	-90.99	20240319	11420	5.43	20250311	0.00	N	001570	500	319 억	3382375	N	N	32	N	N
71	20250319	090123	51	100.00	KOSPI		화학	N	N	N	N	N	11810	-160	5	-1.34	554352505	47110	1.74	11810	11850	11700	15560	8380	11970	11767.01	5.29	10281	13163	12566	12213	11616	11263	12390	11440	320	3590	500	0	10	1	63967196	7555	-11.36	3.50	12	0.07	-1040.00	3371.00	133600	20240319	-91.16	11420	20250311	3.42	24650	-52.09	20250227	11420	3.42	20250311	133600	-91.16	20240319	11420	3.42	20250311	0.00	N	001570	500	319 억	3382375	N	N	32	N	N
72	20250318	160123	51	100.00	KOSPI		화학	N	N	N	N	N	11970	-750	5	-5.90	32955763430	2681107	112.84	12600	12810	11860	16530	8910	12720	12292.27	5.50	-160453	14026	13372	12986	12332	11946	13180	12140	320	3810	500	0	10	1	63967196	7657	-11.51	3.55	12	4.19	-1040.00	3371.00	134100	20240306	-91.07	11420	20250311	4.82	24650	-51.44	20250227	11420	4.82	20250311	133600	-91.04	20240319	11420	4.82	20250311	0.00	N	001570	500	319 억	3515226	N	N	32	N	N
73	20250318	150124	51	100.00	KOSPI		화학	N	N	N	N	N	11990	-730	5	-5.74	31364367060	2548390	107.26	12600	12810	11860	16530	8910	12720	12307.52	5.50	-140630	14026	13372	12986	12332	11946	13180	12140	320	3810	500	0	10	1	63967196	7670	-11.53	3.56	12	3.98	-1040.00	3371.00	134100	20240306	-91.06	11420	20250311	4.99	24650	-51.36	20250227	11420	4.99	20250311	133600	-91.03	20240319	11420	4.99	20250311	0.00	N	001570	500	319 억	3515226	N	N	8	N	N
74	20250318	140123	51	100.00	KOSPI		화학	N	N	N	N	N	11920	-800	5	-6.29	28435227090	2303244	96.94	12600	12810	11860	16530	8910	12720	12345.72	5.50	-183325	14026	13372	12986	12332	11946	13180	12140	320	3810	500	0	10	1	63967196	7625	-11.46	3.54	12	3.60	-1040.00	3371.00	134100	20240306	-91.11	11420	20250311	4.38	24650	-51.64	20250227	11420	4.38	20250311	133600	-91.08	20240319	11420	4.38	20250311	0.00	N	001570	500	319 억	3515226	N	N	8	N	N
75	20250318	130123	51	100.00	KOSPI		화학	N	N	N	N	N	12120	-600	5	-4.72	22867007155	1839610	77.43	12600	12810	12090	16530	8910	12720	12430.35	5.50	-168414	14026	13372	12986	12332	11946	13180	12140	320	3810	500	0	10	1	63967196	7753	-11.65	3.60	12	2.88	-1040.00	3371.00	134100	20240306	-90.96	11420	20250311	6.13	24650	-50.83	20250227	11420	6.13	20250311	133600	-90.93	20240319	11420	6.13	20250311	0.00	N	001570	500	319 억	3515226	N	N	8	N	N
76	20250318	120123	51	100.00	KOSPI		화학	N	N	N	N	N	12310	-410	5	-3.22	19318297930	1548998	65.19	12600	12810	12260	16530	8910	12720	12471.47	5.50	-126428	14026	13372	12986	12332	11946	13180	12140	320	3810	500	0	10	1	63967196	7874	-11.84	3.65	12	2.42	-1040.00	3371.00	134100	20240306	-90.82	11420	20250311	7.79	24650	-50.06	20250227	11420	7.79	20250311	133600	-90.79	20240319	11420	7.79	20250311	0.00	N	001570	500	319 억	3515226	N	N	8	N	N
77	20250318	110123	51	100.00	KOSPI		화학	N	N	N	N	N	12380	-340	5	-2.67	16776627215	1342506	56.50	12600	12810	12260	16530	8910	12720	12496.49	5.50	-82647	14026	13372	12986	12332	11946	13180	12140	320	3810	500	0	10	1	63967196	7919	-11.90	3.67	12	2.10	-1040.00	3371.00	134100	20240306	-90.77	11420	20250311	8.41	24650	-49.78	20250227	11420	8.41	20250311	133600	-90.73	20240319	11420	8.41	20250311	0.00	N	001570	500	319 억	3515226	N	N	8	N	N
78	20250318	100123	51	100.00	KOSPI		화학	N	N	N	N	N	12470	-250	5	-1.97	12038270685	959240	40.37	12600	12810	12340	16530	8910	12720	12549.79	5.50	-11433	14026	13372	12986	12332	11946	13180	12140	320	3810	500	0	10	1	63967196	7977	-11.99	3.70	12	1.50	-1040.00	3371.00	134100	20240306	-90.70	11420	20250311	9.19	24650	-49.41	20250227	11420	9.19	20250311	133600	-90.67	20240319	11420	9.19	20250311	0.00	N	001570	500	319 억	3515226	N	N	8	N	N
79	20250318	090123	51	100.00	KOSPI		화학	N	N	N	N	N	12600	-120	5	-0.94	527505975	42028	1.77	12600	12610	12480	16530	8910	12720	12551.16	5.50	13666	14026	13372	12986	12332	11946	13180	12140	320	3810	500	0	10	1	63967196	8060	-12.12	3.74	12	0.07	-1040.00	3371.00	134100	20240306	-90.60	11420	20250311	10.33	24650	-48.88	20250227	11420	10.33	20250311	133600	-90.57	20240319	11420	10.33	20250311	0.00	N	001570	500	319 억	3515226	N	N	8	N	N
80	20250317	160123	51	100.00	KOSPI		화학	N	N	N	N	N	12720	-710	5	-5.29	30540837475	2345299	67.12	13420	13640	12600	17450	9410	13430	13022.68	5.75	-170958	16150	14790	14060	12700	11970	14425	12335	320	4020	500	0	10	1	63967196	8137	-12.23	3.77	12	3.67	-1040.00	3371.00	134100	20240306	-90.51	11420	20250311	11.38	24650	-48.40	20250227	11420	11.38	20250311	133600	-90.48	20240319	11420	11.38	20250311	0.00	N	001570	500	319 억	3675239	N	N	8	N	N
81	20250317	150123	51	100.00	KOSPI		화학	N	N	N	N	N	12640	-790	5	-5.88	28720496990	2201914	63.02	13420	13640	12600	17450	9410	13430	13043.15	5.75	-170786	16150	14790	14060	12700	11970	14425	12335	320	4020	500	0	10	1	63967196	8085	-12.15	3.75	12	3.44	-1040.00	3371.00	134100	20240306	-90.57	11420	20250311	10.68	24650	-48.72	20250227	11420	10.68	20250311	133600	-90.54	20240319	11420	10.68	20250311	0.00	N	001570	500	319 억	3675239	N	N	7	N	N
82	20250317	140123	51	100.00	KOSPI		화학	N	N	N	N	N	12850	-580	5	-4.32	25010094650	1911195	54.70	13420	13640	12800	17450	9410	13430	13085.82	5.75	-139578	16150	14790	14060	12700	11970	14425	12335	320	4020	500	0	10	1	63967196	8220	-12.36	3.81	12	2.99	-1040.00	3371.00	134100	20240306	-90.42	11420	20250311	12.52	24650	-47.87	20250227	11420	12.52	20250311	133600	-90.38	20240319	11420	12.52	20250311	0.00	N	001570	500	319 억	3675239	N	N	7	N	N
83	20250317	130122	51	100.00	KOSPI		화학	N	N	N	N	N	12920	-510	5	-3.80	22468836935	1713376	49.04	13420	13640	12810	17450	9410	13430	13113.49	5.75	-115997	16150	14790	14060	12700	11970	14425	12335	320	4020	500	0	10	1	63967196	8265	-12.42	3.83	12	2.68	-1040.00	3371.00	134100	20240306	-90.37	11420	20250311	13.13	24650	-47.59	20250227	11420	13.13	20250311	133600	-90.33	20240319	11420	13.13	20250311	0.00	N	001570	500	319 억	3675239	N	N	7	N	N
84	20250317	120123	51	100.00	KOSPI		화학	N	N	N	N	N	12850	-580	5	-4.32	20747189090	1579878	45.22	13420	13640	12810	17450	9410	13430	13131.85	5.75	-76740	16150	14790	14060	12700	11970	14425	12335	320	4020	500	0	10	1	63967196	8220	-12.36	3.81	12	2.47	-1040.00	3371.00	134100	20240306	-90.42	11420	20250311	12.52	24650	-47.87	20250227	11420	12.52	20250311	133600	-90.38	20240319	11420	12.52	20250311	0.00	N	001570	500	319 억	3675239	N	N	7	N	N
85	20250317	110123	51	100.00	KOSPI		화학	N	N	N	N	N	12860	-570	5	-4.24	17686111190	1342948	38.43	13420	13640	12810	17450	9410	13430	13169.32	5.75	-21056	16150	14790	14060	12700	11970	14425	12335	320	4020	500	0	10	1	63967196	8226	-12.37	3.81	12	2.10	-1040.00	3371.00	134100	20240306	-90.41	11420	20250311	12.61	24650	-47.83	20250227	11420	12.61	20250311	133600	-90.37	20240319	11420	12.61	20250311	0.00	N	001570	500	319 억	3675239	N	N	7	N	N
86	20250317	100124	51	100.00	KOSPI		화학	N	N	N	N	N	13020	-410	5	-3.05	12070789185	909727	26.04	13420	13640	13010	17450	9410	13430	13268.31	5.75	-21100	16150	14790	14060	12700	11970	14425	12335	320	4020	500	0	10	1	63967196	8329	-12.52	3.86	12	1.42	-1040.00	3371.00	134100	20240306	-90.29	11420	20250311	14.01	24650	-47.18	20250227	11420	14.01	20250311	133600	-90.25	20240319	11420	14.01	20250311	0.00	N	001570	500	319 억	3675239	N	N	7	N	N
87	20250317	090123	51	100.00	KOSPI		화학	N	N	N	N	N	13220	-210	5	-1.56	630309095	47332	1.35	13420	13420	13100	17450	9410	13430	13312.92	5.75	-140	16150	14790	14060	12700	11970	14425	12335	320	4020	500	0	10	1	63967196	8456	-12.71	3.92	12	0.07	-1040.00	3371.00	134100	20240306	-90.14	11420	20250311	15.76	24650	-46.37	20250227	11420	15.76	20250311	133600	-90.10	20240319	11420	15.76	20250311	0.00	N	001570	500	319 억	3675239	N	N	7	N	N
88	20250314	160123	51	100.00	KOSPI		화학	N	N	N	N	N	13430	-1200	5	-8.20	48044244250	3444840	38.45	15100	15420	13330	19010	10250	14630	13946.90	7.27	-982463	16663	15646	14473	13456	12283	16155	13965	320	4380	500	0	10	1	63967196	8591	-12.91	3.98	12	5.39	-1040.00	3371.00	134100	20240306	-89.99	11420	20250311	17.60	24650	-45.52	20250227	11420	17.60	20250311	133600	-89.95	20240319	11420	17.60	20250311	0.00	N	001570	500	319 억	4651867	N	N	7	N	N
89	20250314	150124	51	100.00	KOSPI		화학	N	N	N	N	N	13440	-1190	5	-8.13	46125634485	3302078	36.86	15100	15420	13330	19010	10250	14630	13968.21	7.27	-947464	16663	15646	14473	13456	12283	16155	13965	320	4380	500	0	10	1	63967196	8597	-12.92	3.99	12	5.16	-1040.00	3371.00	134100	20240306	-89.98	11420	20250311	17.69	24650	-45.48	20250227	11420	17.69	20250311	133600	-89.94	20240319	11420	17.69	20250311	0.00	N	001570	500	319 억	4651867	N	N	50	N	N
90	20250314	140122	51	100.00	KOSPI		화학	N	N	N	N	N	13640	-990	5	-6.77	39751520030	2828440	31.57	15100	15420	13510	19010	10250	14630	14053.76	7.27	-834088	16663	15646	14473	13456	12283	16155	13965	320	4380	500	0	10	1	63967196	8725	-13.12	4.05	12	4.42	-1040.00	3371.00	134100	20240306	-89.83	11420	20250311	19.44	24650	-44.67	20250227	11420	19.44	20250311	133600	-89.79	20240319	11420	19.44	20250311	0.00	N	001570	500	319 억	4651867	N	N	50	N	N
91	20250314	130122	51	100.00	KOSPI		화학	N	N	N	N	N	13740	-890	5	-6.08	36422783225	2584287	28.85	15100	15420	13510	19010	10250	14630	14093.47	7.27	-784249	16663	15646	14473	13456	12283	16155	13965	320	4380	500	0	10	1	63967196	8789	-13.21	4.08	12	4.04	-1040.00	3371.00	134100	20240306	-89.75	11420	20250311	20.32	24650	-44.26	20250227	11420	20.32	20250311	133600	-89.72	20240319	11420	20.32	20250311	0.00	N	001570	500	319 억	4651867	N	N	50	N	N
92	20250314	120124	51	100.00	KOSPI		화학	N	N	N	N	N	13740	-890	5	-6.08	34921076575	2475222	27.63	15100	15420	13510	19010	10250	14630	14107.78	7.27	-744564	16663	15646	14473	13456	12283	16155	13965	320	4380	500	0	10	1	63967196	8789	-13.21	4.08	12	3.87	-1040.00	3371.00	134100	20240306	-89.75	11420	20250311	20.32	24650	-44.26	20250227	11420	20.32	20250311	133600	-89.72	20240319	11420	20.32	20250311	0.00	N	001570	500	319 억	4651867	N	N	50	N	N
93	20250314	110123	51	100.00	KOSPI		화학	N	N	N	N	N	13920	-710	5	-4.85	32539053375	2302407	25.70	15100	15420	13510	19010	10250	14630	14132.13	7.27	-678444	16663	15646	14473	13456	12283	16155	13965	320	4380	500	0	10	1	63967196	8904	-13.38	4.13	12	3.60	-1040.00	3371.00	134100	20240306	-89.62	11420	20250311	21.89	24650	-43.53	20250227	11420	21.89	20250311	133600	-89.58	20240319	11420	21.89	20250311	0.00	N	001570	500	319 억	4651867	N	N	50	N	N
94	20250314	100124	51	100.00	KOSPI		화학	N	N	N	N	N	13780	-850	5	-5.81	25194359955	1766480	19.72	15100	15420	13600	19010	10250	14630	14261.99	7.27	-525631	16663	15646	14473	13456	12283	16155	13965	320	4380	500	0	10	1	63967196	8815	-13.25	4.09	12	2.76	-1040.00	3371.00	134100	20240306	-89.72	11420	20250311	20.67	24650	-44.10	20250227	11420	20.67	20250311	133600	-89.69	20240319	11420	20.67	20250311	0.00	N	001570	500	319 억	4651867	N	N	50	N	N
95	20250314	090123	51	100.00	KOSPI		화학	N	N	N	N	N	14810	180	2	1.23	2173267530	143260	1.60	15100	15420	14810	19010	10250	14630	15178.77	7.27	-46868	16663	15646	14473	13456	12283	16155	13965	320	4380	500	0	10	1	63967196	9474	-14.24	4.39	12	0.22	-1040.00	3371.00	134100	20240306	-88.96	11420	20250311	29.68	24650	-39.92	20250227	11420	29.68	20250311	133600	-88.91	20240319	11420	29.68	20250311	0.00	N	001570	500	319 억	4651867	N	N	50	N	N
96	20250313	160122	51	100.00	KOSPI		화학	N	N	N	N	Y	14630	1510	2	11.51	129374105495	8878688	443.78	13300	15490	13300	17050	9190	13120	14571.17	6.49	501373	13600	13360	13010	12770	12420	13480	12890	320	3930	500	0	10	1	63967196	9358	-14.07	4.34	12	13.88	-1040.00	3371.00	134100	20240306	-89.09	11420	20250311	28.11	24650	-40.65	20250227	11420	28.11	20250311	133600	-89.05	20240319	11420	28.11	20250311	0.00	N	001570	500	319 억	4148926	N	N	50	N	N
97	20250313	150123	51	100.00	KOSPI		화학	N	N	N	N	Y	14920	1800	2	13.72	121577640540	8350263	417.37	13300	15490	13300	17050	9190	13120	14559.74	6.49	418075	13600	13360	13010	12770	12420	13480	12890	320	3930	500	0	10	1	63967196	9544	-14.35	4.43	12	13.05	-1040.00	3371.00	134100	20240306	-88.87	11420	20250311	30.65	24650	-39.47	20250227	11420	30.65	20250311	133600	-88.83	20240319	11420	30.65	20250311	0.00	N	001570	500	319 억	4148926	N	N	51	N	N
98	20250313	140123	51	100.00	KOSPI		화학	N	N	N	N	Y	15420	2300	2	17.53	102775797745	7116181	355.68	13300	15450	13300	17050	9190	13120	14442.55	6.49	293796	13600	13360	13010	12770	12420	13480	12890	320	3930	500	0	10	1	63967196	9864	-14.83	4.57	12	11.12	-1040.00	3371.00	134100	20240306	-88.50	11420	20250311	35.03	24650	-37.44	20250227	11420	35.03	20250311	133600	-88.46	20240319	11420	35.03	20250311	0.00	N	001570	500	319 억	4148926	N	N	51	N	N
99	20250313	130122	51	100.00	KOSPI		화학	N	N	N	N	Y	14170	1050	2	8.00	76394318090	5358510	267.83	13300	14920	13300	17050	9190	13120	14256.63	6.49	99618	13600	13360	13010	12770	12420	13480	12890	320	3930	500	0	10	1	63967196	9064	-13.62	4.20	12	8.38	-1040.00	3371.00	134100	20240306	-89.43	11420	20250311	24.08	24650	-42.52	20250227	11420	24.08	20250311	133600	-89.39	20240319	11420	24.08	20250311	0.00	N	001570	500	319 억	4148926	N	N	51	N	N
100	20250313	120122	51	100.00	KOSPI		화학	N	N	N	N	Y	14590	1470	2	11.20	65006182145	4571937	228.52	13300	14920	13300	17050	9190	13120	14218.52	6.49	72615	13600	13360	13010	12770	12420	13480	12890	320	3930	500	0	10	1	63967196	9333	-14.03	4.33	12	7.15	-1040.00	3371.00	134100	20240306	-89.12	11420	20250311	27.76	24650	-40.81	20250227	11420	27.76	20250311	133600	-89.08	20240319	11420	27.76	20250311	0.00	N	001570	500	319 억	4148926	N	N	51	N	N
101	20250313	110122	51	100.00	KOSPI		화학	N	N	N	N	Y	14150	1030	2	7.85	44150753330	3148279	157.36	13300	14480	13300	17050	9190	13120	14023.77	6.49	106676	13600	13360	13010	12770	12420	13480	12890	320	3930	500	0	10	1	63967196	9051	-13.61	4.20	12	4.92	-1040.00	3371.00	134100	20240306	-89.45	11420	20250311	23.91	24650	-42.60	20250227	11420	23.91	20250311	133600	-89.41	20240319	11420	23.91	20250311	0.00	N	001570	500	319 억	4148926	N	N	51	N	N
102	20250313	100122	51	100.00	KOSPI		화학	N	N	N	N	Y	13890	770	2	5.87	32052175180	2298076	114.86	13300	14420	13300	17050	9190	13120	13947.40	6.49	25499	13600	13360	13010	12770	12420	13480	12890	320	3930	500	0	10	1	63967196	8885	-13.36	4.12	12	3.59	-1040.00	3371.00	134100	20240306	-89.64	11420	20250311	21.63	24650	-43.65	20250227	11420	21.63	20250311	133600	-89.60	20240319	11420	21.63	20250311	0.00	N	001570	500	319 억	4148926	N	N	51	N	N
103	20250313	090123	51	100.00	KOSPI		화학	N	N	N	N	Y	13480	360	2	2.74	1117326090	82687	4.13	13300	13680	13300	17050	9190	13120	13512.72	6.49	416	13600	13360	13010	12770	12420	13480	12890	320	3930	500	0	10	1	63967196	8623	-12.96	4.00	12	0.13	-1040.00	3371.00	134100	20240306	-89.95	11420	20250311	18.04	24650	-45.31	20250227	11420	18.04	20250311	133600	-89.91	20240319	11420	18.04	20250311	0.00	N	001570	500	319 억	4148926	N	N	51	N	N
104	20250312	160122	51	100.00	KOSPI		화학	N	N	N	N	Y	13120	120	2	0.92	25804913265	1984678	43.05	12910	13250	12660	16900	9100	13000	13002.02	6.25	146926	14120	13560	12490	11930	10860	13840	12210	320	3900	500	0	10	1	63967196	8392	-12.62	3.89	12	3.10	-1040.00	3371.00	134100	20240306	-90.22	11420	20250311	14.89	24650	-46.77	20250227	11420	14.89	20250311	133600	-90.18	20240319	11420	14.89	20250311	0.00	N	001570	500	319 억	4000708	N	N	51	N	N
105	20250312	150123	51	100.00	KOSPI		화학	N	N	N	N	Y	13090	90	2	0.69	23987572705	1846375	40.05	12910	13250	12660	16900	9100	13000	12991.70	6.25	104496	14120	13560	12490	11930	10860	13840	12210	320	3900	500	0	10	1	63967196	8373	-12.59	3.88	12	2.89	-1040.00	3371.00	134100	20240306	-90.24	11420	20250311	14.62	24650	-46.90	20250227	11420	14.62	20250311	133600	-90.20	20240319	11420	14.62	20250311	0.00	N	001570	500	319 억	4000708	N	N	3	N	N
106	20250312	140122	51	100.00	KOSPI		화학	N	N	N	N	Y	12970	-30	5	-0.23	20630533320	1590394	34.50	12910	13250	12660	16900	9100	13000	12971.91	6.25	7147	14120	13560	12490	11930	10860	13840	12210	320	3900	500	0	10	1	63967196	8297	-12.47	3.85	12	2.49	-1040.00	3371.00	134100	20240306	-90.33	11420	20250311	13.57	24650	-47.38	20250227	11420	13.57	20250311	133600	-90.29	20240319	11420	13.57	20250311	0.00	N	001570	500	319 억	4000708	N	N	3	N	N
107	20250312	130122	51	100.00	KOSPI		화학	N	N	N	N	Y	13100	100	2	0.77	18847417905	1453376	31.53	12910	13250	12660	16900	9100	13000	12967.96	6.25	33007	14120	13560	12490	11930	10860	13840	12210	320	3900	500	0	10	1	63967196	8380	-12.60	3.89	12	2.27	-1040.00	3371.00	134100	20240306	-90.23	11420	20250311	14.71	24650	-46.86	20250227	11420	14.71	20250311	133600	-90.19	20240319	11420	14.71	20250311	0.00	N	001570	500	319 억	4000708	N	N	3	N	N
108	20250312	120122	51	100.00	KOSPI		화학	N	N	N	N	Y	13060	60	2	0.46	16844100310	1300456	28.21	12910	13250	12660	16900	9100	13000	12952.35	6.25	-17811	14120	13560	12490	11930	10860	13840	12210	320	3900	500	0	10	1	63967196	8354	-12.56	3.87	12	2.03	-1040.00	3371.00	134100	20240306	-90.26	11420	20250311	14.36	24650	-47.02	20250227	11420	14.36	20250311	133600	-90.22	20240319	11420	14.36	20250311	0.00	N	001570	500	319 억	4000708	N	N	3	N	N
109	20250312	110122	51	100.00	KOSPI		화학	N	N	N	N	Y	13040	40	2	0.31	13100154805	1014934	22.02	12910	13250	12660	16900	9100	13000	12907.13	6.25	-69768	14120	13560	12490	11930	10860	13840	12210	320	3900	500	0	10	1	63967196	8341	-12.54	3.87	12	1.59	-1040.00	3371.00	134100	20240306	-90.28	11420	20250311	14.19	24650	-47.10	20250227	11420	14.19	20250311	133600	-90.24	20240319	11420	14.19	20250311	0.00	N	001570	500	319 억	4000708	N	N	3	N	N
110	20250312	100122	51	100.00	KOSPI		화학	N	N	N	N	Y	12800	-200	5	-1.54	9687736390	749912	16.27	12910	13250	12660	16900	9100	13000	12918.18	6.25	-108278	14120	13560	12490	11930	10860	13840	12210	320	3900	500	0	10	1	63967196	8188	-12.31	3.80	12	1.17	-1040.00	3371.00	134100	20240306	-90.45	11420	20250311	12.08	24650	-48.07	20250227	11420	12.08	20250311	133600	-90.42	20240319	11420	12.08	20250311	0.00	N	001570	500	319 억	4000708	N	N	3	N	N
111	20250312	090122	51	100.00	KOSPI		화학	N	N	N	N	Y	13150	150	2	1.15	988903765	75667	1.64	12910	13250	12910	16900	9100	13000	13071.93	6.25	-12691	14120	13560	12490	11930	10860	13840	12210	320	3900	500	0	10	1	63967196	8412	-12.64	3.90	12	0.12	-1040.00	3371.00	134100	20240306	-90.19	11420	20250311	15.15	24650	-46.65	20250227	11420	15.15	20250311	133600	-90.16	20240319	11420	15.15	20250311	0.00	N	001570	500	319 억	4000708	N	N	3	N	N
112	20250311	160122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	13000	770	2	6.30	56268908140	4577027	125.20	11700	13050	11420	15890	8570	12230	12292.84	5.87	238491	14196	13212	12486	11502	10776	12850	11140	320	3660	500	0	10	1	63967196	8316	-12.50	3.86	12	7.16	-1040.00	3371.00	134100	20240306	-90.31	11420	20250311	13.84	24650	-47.26	20250227	11420	13.84	20250311	133600	-90.27	20240319	11420	13.84	20250311	0.01	N	001570	500	319 억	3756294	N	N	3	N	N
113	20250311	150123	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12820	590	2	4.82	51822050170	4233886	115.82	11700	13000	11420	15890	8570	12230	12239.83	5.87	159437	14196	13212	12486	11502	10776	12850	11140	320	3660	500	0	10	1	63967196	8201	-12.33	3.80	12	6.62	-1040.00	3371.00	134100	20240306	-90.44	11420	20250311	12.26	24650	-47.99	20250227	11420	12.26	20250311	133600	-90.40	20240319	11420	12.26	20250311	0.01	N	001570	500	319 억	3756294	N	N	2	N	N
114	20250311	140122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12850	620	2	5.07	47894470975	3925251	107.37	11700	13000	11420	15890	8570	12230	12201.63	5.87	116712	14196	13212	12486	11502	10776	12850	11140	320	3660	500	0	10	1	63967196	8220	-12.36	3.81	12	6.14	-1040.00	3371.00	134100	20240306	-90.42	11420	20250311	12.52	24650	-47.87	20250227	11420	12.52	20250311	133600	-90.38	20240319	11420	12.52	20250311	0.01	N	001570	500	319 억	3756294	N	N	2	N	N
115	20250311	130122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12530	300	2	2.45	35894256300	2983281	81.61	11700	12800	11420	15890	8570	12230	12031.80	5.87	66505	14196	13212	12486	11502	10776	12850	11140	320	3660	500	0	10	1	63967196	8015	-12.05	3.72	12	4.66	-1040.00	3371.00	134100	20240306	-90.66	11420	20250311	9.72	24650	-49.17	20250227	11420	9.72	20250311	133600	-90.62	20240319	11420	9.72	20250311	0.01	N	001570	500	319 억	3756294	N	N	2	N	N
116	20250311	120122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12150	-80	5	-0.65	29508693080	2467539	67.50	11700	12800	11420	15890	8570	12230	11958.75	5.87	-29048	14196	13212	12486	11502	10776	12850	11140	320	3660	500	0	10	1	63967196	7772	-11.68	3.60	12	3.86	-1040.00	3371.00	134100	20240306	-90.94	11420	20250311	6.39	24650	-50.71	20250227	11420	6.39	20250311	133600	-90.91	20240319	11420	6.39	20250311	0.01	N	001570	500	319 억	3756294	N	N	2	N	N
117	20250311	110122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	11840	-390	5	-3.19	27085190855	2265874	61.98	11700	12800	11420	15890	8570	12230	11953.53	5.87	-70107	14196	13212	12486	11502	10776	12850	11140	320	3660	500	0	10	1	63967196	7574	-11.38	3.51	12	3.54	-1040.00	3371.00	134100	20240306	-91.17	11420	20250311	3.68	24650	-51.97	20250227	11420	3.68	20250311	133600	-91.14	20240319	11420	3.68	20250311	0.01	N	001570	500	319 억	3756294	N	N	2	N	N
118	20250311	100122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12060	-170	5	-1.39	22133347370	1847222	50.53	11700	12800	11420	15890	8570	12230	11981.96	5.87	-12224	14196	13212	12486	11502	10776	12850	11140	320	3660	500	0	10	1	63967196	7714	-11.60	3.58	12	2.89	-1040.00	3371.00	134100	20240306	-91.01	11420	20250311	5.60	24650	-51.08	20250227	11420	5.60	20250311	133600	-90.97	20240319	11420	5.60	20250311	0.01	N	001570	500	319 억	3756294	N	N	2	N	N
119	20250311	090122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	11690	-540	5	-4.42	1193068405	102355	2.80	11700	11720	11550	15890	8570	12230	11656.13	5.87	28668	14196	13212	12486	11502	10776	12850	11140	320	3660	500	0	10	1	63967196	7478	-11.24	3.47	12	0.16	-1040.00	3371.00	134100	20240306	-91.28	11550	20250311	1.21	24650	-52.58	20250227	11550	1.21	20250311	133600	-91.25	20240319	11550	1.21	20250311	0.01	N	001570	500	319 억	3756294	N	N	2	N	N
120	20250310	160121	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12230	-830	5	-6.36	44706822110	3616644	47.78	13060	13470	11760	16970	9150	13060	12360.98	5.95	59261	14946	14002	13506	12562	12066	13755	12315	320	3910	500	0	10	1	63967196	7823	-11.76	3.63	12	5.65	-1040.00	3371.00	134100	20240306	-90.88	11760	20250310	4.00	24650	-50.39	20250227	11760	4.00	20250310	133600	-90.85	20240319	11760	4.00	20250310	0.02	N	001570	500	319 억	3802899	N	N	2	N	N
121	20250310	150122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12210	-850	5	-6.51	43020815920	3478749	45.96	13060	13470	11760	16970	9150	13060	12366.24	5.95	55197	14946	14002	13506	12562	12066	13755	12315	320	3910	500	0	10	1	63967196	7810	-11.74	3.62	12	5.44	-1040.00	3371.00	134100	20240306	-90.89	11760	20250310	3.83	24650	-50.47	20250227	11760	3.83	20250310	133600	-90.86	20240319	11760	3.83	20250310	0.02	N	001570	500	319 억	3802899	N	N	50	N	N
122	20250310	140122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12410	-650	5	-4.98	40022440380	3235111	42.74	13060	13470	11760	16970	9150	13060	12370.73	5.95	57311	14946	14002	13506	12562	12066	13755	12315	320	3910	500	0	10	1	63967196	7938	-11.93	3.68	12	5.06	-1040.00	3371.00	134100	20240306	-90.75	11760	20250310	5.53	24650	-49.66	20250227	11760	5.53	20250310	133600	-90.71	20240319	11760	5.53	20250310	0.02	N	001570	500	319 억	3802899	N	N	50	N	N
123	20250310	130122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12560	-500	5	-3.83	37237312620	3011773	39.79	13060	13470	11760	16970	9150	13060	12363.33	5.95	54431	14946	14002	13506	12562	12066	13755	12315	320	3910	500	0	10	1	63967196	8034	-12.08	3.73	12	4.71	-1040.00	3371.00	134100	20240306	-90.63	11760	20250310	6.80	24650	-49.05	20250227	11760	6.80	20250310	133600	-90.60	20240319	11760	6.80	20250310	0.02	N	001570	500	319 억	3802899	N	N	50	N	N
124	20250310	120122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12380	-680	5	-5.21	33337471100	2700744	35.68	13060	13470	11760	16970	9150	13060	12343.14	5.95	40407	14946	14002	13506	12562	12066	13755	12315	320	3910	500	0	10	1	63967196	7919	-11.90	3.67	12	4.22	-1040.00	3371.00	134100	20240306	-90.77	11760	20250310	5.27	24650	-49.78	20250227	11760	5.27	20250310	133600	-90.73	20240319	11760	5.27	20250310	0.02	N	001570	500	319 억	3802899	N	N	50	N	N
125	20250310	110122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12100	-960	5	-7.35	28171198500	2280503	30.13	13060	13470	11760	16970	9150	13060	12352.28	5.95	-47364	14946	14002	13506	12562	12066	13755	12315	320	3910	500	0	10	1	63967196	7740	-11.63	3.59	12	3.57	-1040.00	3371.00	134100	20240306	-90.98	11760	20250310	2.89	24650	-50.91	20250227	11760	2.89	20250310	133600	-90.94	20240319	11760	2.89	20250310	0.02	N	001570	500	319 억	3802899	N	N	50	N	N
126	20250310	100122	51	100.00	KOSPI	신저가	화학	N	N	N	N	Y	12160	-900	5	-6.89	22958323445	1849506	24.43	13060	13470	11760	16970	9150	13060	12412.33	5.95	-53474	14946	14002	13506	12562	12066	13755	12315	320	3910	500	0	10	1	63967196	7778	-11.69	3.61	12	2.89	-1040.00	3371.00	134100	20240306	-90.93	11760	20250310	3.40	24650	-50.67	20250227	11760	3.40	20250310	133600	-90.90	20240319	11760	3.40	20250310	0.02	N	001570	500	319 억	3802899	N	N	50	N	N
127	20250310	090123	51	100.00	KOSPI		화학	N	N	N	N	Y	13100	40	2	0.31	1483169385	113547	1.50	13060	13100	13040	16970	9150	13060	13062.21	5.95	-39377	14946	14002	13506	12562	12066	13755	12315	320	3910	500	0	10	1	63967196	8380	-12.60	3.89	12	0.18	-1040.00	3371.00	134100	20240306	-90.23	13010	20250307	0.69	24650	-46.86	20250227	13010	0.69	20250307	133600	-90.19	20240319	13010	0.69	20250307	0.02	N	001570	500	319 억	3802899	N	N	50	N	N
128	20250307	160122	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13060	-70	5	-0.53	103311457610	7517300	65.28	13130	14450	13010	17060	9200	13130	13743.59	5.75	25982	16230	14680	13850	12300	11470	14265	11885	320	3930	500	0	10	1	63967196	8354	-12.56	3.87	12	11.75	-1040.00	3371.00	134100	20240306	-90.26	13010	20250307	0.38	24650	-47.02	20250227	13010	0.38	20250307	133600	-90.22	20240319	13010	0.38	20250307	0.02	N	001570	500	319 억	3677740	N	N	50	N	N
129	20250307	150122	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13070	-60	5	-0.46	97709630855	7088686	61.56	13130	14450	13010	17060	9200	13130	13783.99	5.75	88491	16230	14680	13850	12300	11470	14265	11885	320	3930	500	0	10	1	63967196	8361	-12.57	3.88	12	11.08	-1040.00	3371.00	134100	20240306	-90.25	13010	20250307	0.46	24650	-46.98	20250227	13010	0.46	20250307	133600	-90.22	20240319	13010	0.46	20250307	0.02	N	001570	500	319 억	3677740	N	N	143	N	N
130	20250307	140121	51	100.00	KOSPI200		화학	N	N	N	N	Y	13180	50	2	0.38	90118037600	6509686	56.53	13130	14450	13050	17060	9200	13130	13843.81	5.75	54537	16230	14680	13850	12300	11470	14265	11885	320	3930	500	0	10	1	63967196	8431	-12.67	3.91	12	10.18	-1040.00	3371.00	134100	20240306	-90.17	13020	20250306	1.23	24650	-46.53	20250227	13020	1.23	20250306	133600	-90.13	20240319	13020	1.23	20250306	0.02	N	001570	500	319 억	3677740	N	N	143	N	N
131	20250307	130122	51	100.00	KOSPI200		화학	N	N	N	N	Y	13390	260	2	1.98	84111042660	6058694	52.62	13130	14450	13050	17060	9200	13130	13882.85	5.75	87324	16230	14680	13850	12300	11470	14265	11885	320	3930	500	0	10	1	63967196	8565	-12.88	3.97	12	9.47	-1040.00	3371.00	134100	20240306	-90.01	13020	20250306	2.84	24650	-45.68	20250227	13020	2.84	20250306	133600	-89.98	20240319	13020	2.84	20250306	0.02	N	001570	500	319 억	3677740	N	N	143	N	N
132	20250307	120122	51	100.00	KOSPI200		화학	N	N	N	N	Y	13330	200	2	1.52	79852048440	5739799	49.85	13130	14450	13050	17060	9200	13130	13912.15	5.75	111062	16230	14680	13850	12300	11470	14265	11885	320	3930	500	0	10	1	63967196	8527	-12.82	3.95	12	8.97	-1040.00	3371.00	134100	20240306	-90.06	13020	20250306	2.38	24650	-45.92	20250227	13020	2.38	20250306	133600	-90.02	20240319	13020	2.38	20250306	0.02	N	001570	500	319 억	3677740	N	N	143	N	N
133	20250307	110121	51	100.00	KOSPI200		화학	N	N	N	N	Y	13670	540	2	4.11	70338509440	5033086	43.71	13130	14450	13050	17060	9200	13130	13975.42	5.75	138506	16230	14680	13850	12300	11470	14265	11885	320	3930	500	0	10	1	63967196	8744	-13.14	4.06	12	7.87	-1040.00	3371.00	134100	20240306	-89.81	13020	20250306	4.99	24650	-44.54	20250227	13020	4.99	20250306	133600	-89.77	20240319	13020	4.99	20250306	0.02	N	001570	500	319 억	3677740	N	N	143	N	N
134	20250307	100122	51	100.00	KOSPI200		화학	N	N	N	N	Y	13810	680	2	5.18	59916647680	4278944	37.16	13130	14450	13050	17060	9200	13130	14002.91	5.75	146110	16230	14680	13850	12300	11470	14265	11885	320	3930	500	0	10	1	63967196	8834	-13.28	4.10	12	6.69	-1040.00	3371.00	134100	20240306	-89.70	13020	20250306	6.07	24650	-43.98	20250227	13020	6.07	20250306	133600	-89.66	20240319	13020	6.07	20250306	0.02	N	001570	500	319 억	3677740	N	N	143	N	N
135	20250307	090122	51	100.00	KOSPI200		화학	N	N	N	N	Y	13350	220	2	1.68	2388195220	179519	1.56	13130	13660	13050	17060	9200	13130	13304.43	5.75	21235	16230	14680	13850	12300	11470	14265	11885	320	3930	500	0	10	1	63967196	8540	-12.84	3.96	12	0.28	-1040.00	3371.00	134100	20240306	-90.04	13020	20250306	2.53	24650	-45.84	20250227	13020	2.53	20250306	133600	-90.01	20240319	13020	2.53	20250306	0.02	N	001570	500	319 억	3677740	N	N	143	N	N
136	20250306	160122	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13130	-4640	5	-26.11	157689757450	11395910	0.00	13240	15400	13020	23100	12440	17770	13837.72	5.28	197693	17770	17770	17770	17770	17770	17770	17770	320	5330	500	0	10	1	63967196	8399	-12.62	3.89	12	17.82	-1040.00	3371.00	134100	20240306	-90.21	13020	20250306	0.84	24650	-46.73	20250227	13020	0.84	20250306	134100	-90.21	20240306	13020	0.84	20250306	0.02	N	001570	500	319 억	3378261	N	N	143	N	N
137	20250306	150121	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13250	-4520	5	-25.44	151832515105	10950686	0.00	13240	15400	13020	23100	12440	17770	13865.11	5.28	142583	17770	17770	17770	17770	17770	17770	17770	320	5330	500	0	10	1	63967196	8476	-12.74	3.93	12	17.12	-1040.00	3371.00	134100	20240306	-90.12	13020	20250306	1.77	24650	-46.25	20250227	13020	1.77	20250306	134100	-90.12	20240306	13020	1.77	20250306	0.02	N	001570	500	319 억	3378261	N	N	0	N	N
138	20250306	140122	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13300	-4470	5	-25.15	141499711395	10172891	0.00	13240	15400	13020	23100	12440	17770	13909.49	5.28	32205	17770	17770	17770	17770	17770	17770	17770	320	5330	500	0	10	1	63967196	8508	-12.79	3.95	12	15.90	-1040.00	3371.00	134100	20240306	-90.08	13020	20250306	2.15	24650	-46.04	20250227	13020	2.15	20250306	134100	-90.08	20240306	13020	2.15	20250306	0.02	N	001570	500	319 억	3378261	N	N	0	N	N
139	20250306	130121	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13500	-4270	5	-24.03	133663356320	9589774	0.00	13240	15400	13020	23100	12440	17770	13938.11	5.28	-22612	17770	17770	17770	17770	17770	17770	17770	320	5330	500	0	10	1	63967196	8636	-12.98	4.00	12	14.99	-1040.00	3371.00	134100	20240306	-89.93	13020	20250306	3.69	24650	-45.23	20250227	13020	3.69	20250306	134100	-89.93	20240306	13020	3.69	20250306	0.02	N	001570	500	319 억	3378261	N	N	0	N	N
140	20250306	120122	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13690	-4080	5	-22.96	126913085435	9093086	0.00	13240	15400	13020	23100	12440	17770	13957.10	5.28	-9533	17770	17770	17770	17770	17770	17770	17770	320	5330	500	0	10	1	63967196	8757	-13.16	4.06	12	14.22	-1040.00	3371.00	134100	20240306	-89.79	13020	20250306	5.15	24650	-44.46	20250227	13020	5.15	20250306	134100	-89.79	20240306	13020	5.15	20250306	0.02	N	001570	500	319 억	3378261	N	N	0	N	N
141	20250306	110122	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13820	-3950	5	-22.23	116151096805	8314410	0.00	13240	15400	13020	23100	12440	17770	13969.85	5.28	-38278	17770	17770	17770	17770	17770	17770	17770	320	5330	500	0	10	1	63967196	8840	-13.29	4.10	12	13.00	-1040.00	3371.00	134100	20240306	-89.69	13020	20250306	6.14	24650	-43.94	20250227	13020	6.14	20250306	134100	-89.69	20240306	13020	6.14	20250306	0.02	N	001570	500	319 억	3378261	N	N	0	N	N
142	20250306	100122	51	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	13520	-4250	5	-23.92	85980532455	6062234	0.00	13240	15400	13230	23100	12440	17770	14182.98	5.28	-27069	17770	17770	17770	17770	17770	17770	17770	320	5330	500	0	10	1	63967196	8648	-13.00	4.01	12	9.48	-1040.00	3371.00	134100	20240306	-89.92	13230	20250306	2.19	24650	-45.15	20250227	13230	2.19	20250306	134100	-89.92	20240306	13230	2.19	20250306	0.02	N	001570	500	319 억	3378261	N	N	0	N	N
143	20250306	090122	51	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.28	0	17770	17770	17770	17770	17770	17770	17770	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3378261	Y	N	0	N	N
144	20250305	160121	58	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.27	0	21256	19512	18256	16512	15256	20385	17385	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3373261	N	N	404	N	N
145	20250305	150122	58	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.27	0	21256	19512	18256	16512	15256	20385	17385	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3373261	N	N	404	N	N
146	20250305	140121	58	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.27	0	21256	19512	18256	16512	15256	20385	17385	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3373261	N	N	404	N	N
147	20250305	130121	58	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.27	0	21256	19512	18256	16512	15256	20385	17385	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3373261	N	N	404	N	N
148	20250305	120122	58	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.27	0	21256	19512	18256	16512	15256	20385	17385	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3373261	N	N	404	N	N
149	20250305	110120	58	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.27	0	21256	19512	18256	16512	15256	20385	17385	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3373261	N	N	404	N	N
150	20250305	100122	58	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.27	0	21256	19512	18256	16512	15256	20385	17385	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3373261	N	N	404	N	N
151	20250305	090121	58	100.00	KOSPI200		화학	N	N	N	N	Y	17770	0	3	0.00	0	0	0.00	0	0	0	23100	12440	17770	0.00	5.27	0	21256	19512	18256	16512	15256	20385	17385	320	5330	500	0	10	1	63967196	11367	-17.09	5.27	12	0.00	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.02	N	001570	500	319 억	3373261	N	N	404	N	N
152	20250304	160120	57	100.00	KOSPI200		화학	N	N	N	N	Y	17770	-4730	5	-21.02	148393802580	8177114	233.34	17400	20000	17000	29250	15750	22500	18145.88	5.41	-89836	25033	23766	22883	21616	20733	23325	21175	320	6750	500	15750	10	1	63967196	11367	-17.09	5.27	12	12.78	-1040.00	3371.00	134100	20240306	-86.75	16410	20250218	8.29	24650	-27.91	20250227	16410	8.29	20250218	134100	-86.75	20240306	16410	8.29	20250218	0.01	N	001570	500	319 억	3463769	N	N	404	N	N
153	20250304	150121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17850	-4650	5	-20.67	143661325810	7911527	225.77	17400	20000	17000	29250	15750	22500	18156.56	5.41	-114264	25033	23766	22883	21616	20733	23325	21175	320	6750	500	15750	10	1	63967196	11418	-17.16	5.30	12	12.37	-1040.00	3371.00	134100	20240306	-86.69	16410	20250218	8.78	24650	-27.59	20250227	16410	8.78	20250218	134100	-86.69	20240306	16410	8.78	20250218	0.01	N	001570	500	319 억	3463769	N	N	9495	N	N
154	20250304	140121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17570	-4930	5	-21.91	127246638740	6970747	198.92	17400	20000	17000	29250	15750	22500	18252.24	5.41	-212745	25033	23766	22883	21616	20733	23325	21175	320	6750	500	15750	10	1	63967196	11239	-16.89	5.21	12	10.90	-1040.00	3371.00	134100	20240306	-86.90	16410	20250218	7.07	24650	-28.72	20250227	16410	7.07	20250218	134100	-86.90	20240306	16410	7.07	20250218	0.01	N	001570	500	319 억	3463769	N	N	9495	N	N
155	20250304	130121	57	100.00	KOSPI200		화학	N	N	N	N	Y	18250	-4250	5	-18.89	117749649085	6438192	183.72	17400	20000	17000	29250	15750	22500	18286.95	5.41	-196477	25033	23766	22883	21616	20733	23325	21175	320	6750	500	15750	10	1	63967196	11674	-17.55	5.41	12	10.06	-1040.00	3371.00	134100	20240306	-86.39	16410	20250218	11.21	24650	-25.96	20250227	16410	11.21	20250218	134100	-86.39	20240306	16410	11.21	20250218	0.01	N	001570	500	319 억	3463769	N	N	9495	N	N
156	20250304	120120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18240	-4260	5	-18.93	109845529905	5999816	171.21	17400	20000	17000	29250	15750	22500	18305.70	5.41	-174632	25033	23766	22883	21616	20733	23325	21175	320	6750	500	15750	10	1	63967196	11668	-17.54	5.41	12	9.38	-1040.00	3371.00	134100	20240306	-86.40	16410	20250218	11.15	24650	-26.00	20250227	16410	11.15	20250218	134100	-86.40	20240306	16410	11.15	20250218	0.01	N	001570	500	319 억	3463769	N	N	9495	N	N
157	20250304	110121	57	100.00	KOSPI200		화학	N	N	N	N	Y	18400	-4100	5	-18.22	95891589425	5227742	149.18	17400	20000	17000	29250	15750	22500	18340.05	5.41	-131104	25033	23766	22883	21616	20733	23325	21175	320	6750	500	15750	10	1	63967196	11770	-17.69	5.46	12	8.17	-1040.00	3371.00	134100	20240306	-86.28	16410	20250218	12.13	24650	-25.35	20250227	16410	12.13	20250218	134100	-86.28	20240306	16410	12.13	20250218	0.01	N	001570	500	319 억	3463769	N	N	9495	N	N
158	20250304	100121	57	100.00	KOSPI200		화학	N	N	N	N	Y	18520	-3980	5	-17.69	72569046625	3989799	113.85	17400	20000	17000	29250	15750	22500	18184.86	5.41	-57848	25033	23766	22883	21616	20733	23325	21175	320	6750	500	15750	10	1	63967196	11847	-17.81	5.49	12	6.24	-1040.00	3371.00	134100	20240306	-86.19	16410	20250218	12.86	24650	-24.87	20250227	16410	12.86	20250218	134100	-86.19	20240306	16410	12.86	20250218	0.01	N	001570	500	319 억	3463769	N	N	9495	N	N
159	20250304	090121	57	100.00	KOSPI200		화학	N	N	N	N	Y	22500	0	3	0.00	78750000	3500	0.10	0	0	0	29250	15750	22500	0.00	5.41	0	25033	23766	22883	21616	20733	23325	21175	320	6750	500	15750	50	1	63967196	14393	-21.63	6.67	12	0.01	-1040.00	3371.00	134100	20240306	-83.22	16410	20250218	37.11	24650	-8.72	20250227	16410	37.11	20250218	134100	-83.22	20240306	16410	37.11	20250218	0.01	N	001570	500	319 억	3463769	Y	N	9495	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History