KissMeData/024070/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	121528	57	100.00	KOSPI		화학	N	N	N	N	N	1860	-5	5	-0.27	4970491	2715	61.45	1865	1865	1705	2420	1306	1865	1830.75	2.03	146	1892	1878	1868	1854	1844	1877	1853	77	555	500	1340	1	1	15326438	285	-1.19	0.33	12	0.02	-1561.00	5701.00	2925	20241210	-36.41	1704	20250312	9.15	2190	-15.07	20250326	1704	9.15	20250312	2925	-36.41	20241210	1704	9.15	20250312	0.26	Y	024070	500	76 억	310514	N	N	0	N	N
3	20250328	160352	57	100.00	KOSPI		화학	N	N	N	N	N	1865	0	3	0.00	8249706	4418	10.18	1865	1882	1858	2420	1306	1865	1867.29	1.92	-583	2065	1964	1914	1813	1763	1940	1789	77	555	500	1340	1	1	15326438	286	-60.16	0.26	12	0.03	-31.00	7237.00	2925	20241210	-36.24	1704	20250312	9.45	2190	-14.84	20250326	1704	9.45	20250312	2925	-36.24	20241210	1704	9.45	20250312	0.28	N	024070	500	76 억	294486	N	N	0	N	N
4	20250328	150354	57	100.00	KOSPI		화학	N	N	N	N	N	1858	-7	5	-0.38	8171375	4376	10.09	1865	1882	1858	2420	1306	1865	1867.32	1.92	-583	2065	1964	1914	1813	1763	1940	1789	77	555	500	1340	1	1	15326438	285	-59.94	0.26	12	0.03	-31.00	7237.00	2925	20241210	-36.48	1704	20250312	9.04	2190	-15.16	20250326	1704	9.04	20250312	2925	-36.48	20241210	1704	9.04	20250312	0.28	N	024070	500	76 억	294486	N	N	0	N	N
5	20250328	140355	57	100.00	KOSPI		화학	N	N	N	N	N	1877	12	2	0.64	7198514	3853	8.88	1865	1882	1860	2420	1306	1865	1868.29	1.92	-631	2065	1964	1914	1813	1763	1940	1789	77	555	500	1340	1	1	15326438	288	-60.55	0.26	12	0.03	-31.00	7237.00	2925	20241210	-35.83	1704	20250312	10.15	2190	-14.29	20250326	1704	10.15	20250312	2925	-35.83	20241210	1704	10.15	20250312	0.28	N	024070	500	76 억	294486	N	N	0	N	N
6	20250328	130355	57	100.00	KOSPI		화학	N	N	N	N	N	1880	15	2	0.80	7191021	3849	8.87	1865	1882	1860	2420	1306	1865	1868.28	1.92	-631	2065	1964	1914	1813	1763	1940	1789	77	555	500	1340	1	1	15326438	288	-60.65	0.26	12	0.03	-31.00	7237.00	2925	20241210	-35.73	1704	20250312	10.33	2190	-14.16	20250326	1704	10.33	20250312	2925	-35.73	20241210	1704	10.33	20250312	0.28	N	024070	500	76 억	294486	N	N	0	N	N
7	20250328	120354	57	100.00	KOSPI		화학	N	N	N	N	N	1880	15	2	0.80	7070855	3785	8.72	1865	1882	1860	2420	1306	1865	1868.13	1.92	-622	2065	1964	1914	1813	1763	1940	1789	77	555	500	1340	1	1	15326438	288	-60.65	0.26	12	0.02	-31.00	7237.00	2925	20241210	-35.73	1704	20250312	10.33	2190	-14.16	20250326	1704	10.33	20250312	2925	-35.73	20241210	1704	10.33	20250312	0.28	N	024070	500	76 억	294486	N	N	0	N	N
8	20250328	110352	57	100.00	KOSPI		화학	N	N	N	N	N	1880	15	2	0.80	6080727	3253	7.50	1865	1882	1860	2420	1306	1865	1869.27	1.92	-622	2065	1964	1914	1813	1763	1940	1789	77	555	500	1340	1	1	15326438	288	-60.65	0.26	12	0.02	-31.00	7237.00	2925	20241210	-35.73	1704	20250312	10.33	2190	-14.16	20250326	1704	10.33	20250312	2925	-35.73	20241210	1704	10.33	20250312	0.28	N	024070	500	76 억	294486	N	N	0	N	N
9	20250328	100355	57	100.00	KOSPI		화학	N	N	N	N	N	1879	14	2	0.75	4012735	2153	4.96	1865	1882	1860	2420	1306	1865	1863.79	1.92	-582	2065	1964	1914	1813	1763	1940	1789	77	555	500	1340	1	1	15326438	288	-60.61	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.76	1704	20250312	10.27	2190	-14.20	20250326	1704	10.27	20250312	2925	-35.76	20241210	1704	10.27	20250312	0.28	N	024070	500	76 억	294486	N	N	0	N	N
10	20250328	090357	57	100.00	KOSPI		화학	N	N	N	N	N	1865	0	3	0.00	0	0	0.00	0	0	0	2420	1306	1865	0.00	1.92	0	2065	1964	1914	1813	1763	1940	1789	77	555	500	1340	1	1	15326438	286	-60.16	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.24	1704	20250312	9.45	2190	-14.84	20250326	1704	9.45	20250312	2925	-36.24	20241210	1704	9.45	20250312	0.28	N	024070	500	76 억	294486	N	N	0	N	N
11	20250327	161010	57	100.00	KOSPI		화학	N	N	N	N	N	1865	-65	5	-3.37	82989294	43383	23.16	1987	2015	1864	2505	1351	1930	1912.95	1.94	-1586	2356	2142	1976	1762	1596	2250	1870	77	575	500	1380	1	1	15326438	286	-60.16	0.26	12	0.28	-31.00	7237.00	2925	20241210	-36.24	1704	20250312	9.45	2190	-14.84	20250326	1704	9.45	20250312	2925	-36.24	20241210	1704	9.45	20250312	0.27	N	024070	500	76 억	296637	N	N	7	N	N
12	20250327	150354	57	100.00	KOSPI		화학	N	N	N	N	N	1873	-57	5	-2.95	80419365	42007	22.42	1987	2015	1873	2505	1351	1930	1914.43	1.94	-1530	2356	2142	1976	1762	1596	2250	1870	77	575	500	1380	1	1	15326438	287	-60.42	0.26	12	0.27	-31.00	7237.00	2925	20241210	-35.97	1704	20250312	9.92	2190	-14.47	20250326	1704	9.92	20250312	2925	-35.97	20241210	1704	9.92	20250312	0.27	N	024070	500	76 억	296637	N	N	7	N	N
13	20250327	140352	57	100.00	KOSPI		화학	N	N	N	N	N	1877	-53	5	-2.75	72663315	37870	20.21	1987	2015	1873	2505	1351	1930	1918.76	1.94	-1456	2356	2142	1976	1762	1596	2250	1870	77	575	500	1380	1	1	15326438	288	-60.55	0.26	12	0.25	-31.00	7237.00	2925	20241210	-35.83	1704	20250312	10.15	2190	-14.29	20250326	1704	10.15	20250312	2925	-35.83	20241210	1704	10.15	20250312	0.27	N	024070	500	76 억	296637	N	N	7	N	N
14	20250327	130350	57	100.00	KOSPI		화학	N	N	N	N	N	1878	-52	5	-2.69	69551082	36216	19.33	1987	2015	1873	2505	1351	1930	1920.45	1.94	-834	2356	2142	1976	1762	1596	2250	1870	77	575	500	1380	1	1	15326438	288	-60.58	0.26	12	0.24	-31.00	7237.00	2925	20241210	-35.79	1704	20250312	10.21	2190	-14.25	20250326	1704	10.21	20250312	2925	-35.79	20241210	1704	10.21	20250312	0.27	N	024070	500	76 억	296637	N	N	7	N	N
15	20250327	120355	57	100.00	KOSPI		화학	N	N	N	N	N	1899	-31	5	-1.61	68252708	35526	18.96	1987	2015	1873	2505	1351	1930	1921.20	1.94	-909	2356	2142	1976	1762	1596	2250	1870	77	575	500	1380	1	1	15326438	291	-61.26	0.26	12	0.23	-31.00	7237.00	2925	20241210	-35.08	1704	20250312	11.44	2190	-13.29	20250326	1704	11.44	20250312	2925	-35.08	20241210	1704	11.44	20250312	0.27	N	024070	500	76 억	296637	N	N	7	N	N
16	20250327	110355	57	100.00	KOSPI		화학	N	N	N	N	N	1893	-37	5	-1.92	63997198	33278	17.76	1987	2015	1873	2505	1351	1930	1923.11	1.94	-551	2356	2142	1976	1762	1596	2250	1870	77	575	500	1380	1	1	15326438	290	-61.06	0.26	12	0.22	-31.00	7237.00	2925	20241210	-35.28	1704	20250312	11.09	2190	-13.56	20250326	1704	11.09	20250312	2925	-35.28	20241210	1704	11.09	20250312	0.27	N	024070	500	76 억	296637	N	N	7	N	N
17	20250327	100352	57	100.00	KOSPI		화학	N	N	N	N	N	1882	-48	5	-2.49	52559889	27220	14.53	1987	2015	1873	2505	1351	1930	1930.93	1.94	-265	2356	2142	1976	1762	1596	2250	1870	77	575	500	1380	1	1	15326438	288	-60.71	0.26	12	0.18	-31.00	7237.00	2925	20241210	-35.66	1704	20250312	10.45	2190	-14.06	20250326	1704	10.45	20250312	2925	-35.66	20241210	1704	10.45	20250312	0.27	N	024070	500	76 억	296637	N	N	7	N	N
18	20250327	090354	57	100.00	KOSPI		화학	N	N	N	N	N	1932	2	2	0.10	17690067	8980	4.79	1987	2015	1930	2505	1351	1930	1969.94	1.94	1113	2356	2142	1976	1762	1596	2250	1870	77	575	500	1380	1	1	15326438	296	-62.32	0.27	12	0.06	-31.00	7237.00	2925	20241210	-33.95	1704	20250312	13.38	2190	-11.78	20250326	1704	13.38	20250312	2925	-33.95	20241210	1704	13.38	20250312	0.27	N	024070	500	76 억	296637	N	N	7	N	N
19	20250326	160350	57	100.00	KOSPI		화학	N	N	N	N	N	1930	92	2	5.01	327334847	166664	4332.31	1823	2190	1810	2385	1287	1838	1964.15	1.96	-14252	1957	1897	1867	1807	1777	1882	1792	77	547	500	1320	1	1	15326438	296	-62.26	0.27	12	1.09	-31.00	7237.00	2925	20241210	-34.02	1704	20250312	13.26	2190	-11.87	20250326	1704	13.26	20250312	2925	-34.02	20241210	1704	13.26	20250312	0.27	N	024070	500	76 억	300889	N	N	7	N	N
20	20250326	150348	57	100.00	KOSPI		화학	N	N	N	N	N	1844	6	2	0.33	305774054	155284	4036.50	1823	2190	1810	2385	1287	1838	1969.13	1.96	-13588	1957	1897	1867	1807	1777	1882	1792	77	547	500	1320	1	1	15326438	283	-59.48	0.25	12	1.01	-31.00	7237.00	2925	20241210	-36.96	1704	20250312	8.22	2190	-15.80	20250326	1704	8.22	20250312	2925	-36.96	20241210	1704	8.22	20250312	0.27	N	024070	500	76 억	300889	N	N	8	N	N
21	20250326	140350	57	100.00	KOSPI		화학	N	N	N	N	N	1830	-8	5	-0.44	296695687	150342	3908.03	1823	2190	1810	2385	1287	1838	1973.47	1.96	-13459	1957	1897	1867	1807	1777	1882	1792	77	547	500	1320	1	1	15326438	280	-59.03	0.25	12	0.98	-31.00	7237.00	2925	20241210	-37.44	1704	20250312	7.39	2190	-16.44	20250326	1704	7.39	20250312	2925	-37.44	20241210	1704	7.39	20250312	0.27	N	024070	500	76 억	300889	N	N	8	N	N
22	20250326	130352	57	100.00	KOSPI		화학	N	N	N	N	N	1852	14	2	0.76	286126184	144553	3757.55	1823	2190	1817	2385	1287	1838	1979.39	1.96	-12401	1957	1897	1867	1807	1777	1882	1792	77	547	500	1320	1	1	15326438	284	-59.74	0.26	12	0.94	-31.00	7237.00	2925	20241210	-36.68	1704	20250312	8.69	2190	-15.43	20250326	1704	8.69	20250312	2925	-36.68	20241210	1704	8.69	20250312	0.27	N	024070	500	76 억	300889	N	N	8	N	N
23	20250326	120352	57	100.00	KOSPI		화학	N	N	N	N	N	1849	11	2	0.60	276497647	139319	3621.50	1823	2190	1817	2385	1287	1838	1984.64	1.96	-12279	1957	1897	1867	1807	1777	1882	1792	77	547	500	1320	1	1	15326438	283	-59.65	0.26	12	0.91	-31.00	7237.00	2925	20241210	-36.79	1704	20250312	8.51	2190	-15.57	20250326	1704	8.51	20250312	2925	-36.79	20241210	1704	8.51	20250312	0.27	N	024070	500	76 억	300889	N	N	8	N	N
24	20250326	110350	57	100.00	KOSPI		화학	N	N	N	N	N	1853	15	2	0.82	271257334	136469	3547.41	1823	2190	1817	2385	1287	1838	1987.68	1.96	-12207	1957	1897	1867	1807	1777	1882	1792	77	547	500	1320	1	1	15326438	284	-59.77	0.26	12	0.89	-31.00	7237.00	2925	20241210	-36.65	1704	20250312	8.74	2190	-15.39	20250326	1704	8.74	20250312	2925	-36.65	20241210	1704	8.74	20250312	0.27	N	024070	500	76 억	300889	N	N	8	N	N
25	20250326	100352	57	100.00	KOSPI		화학	N	N	N	N	N	1892	54	2	2.94	1437999	767	19.94	1823	1900	1823	2385	1287	1838	1874.84	1.96	-200	1957	1897	1867	1807	1777	1882	1792	77	547	500	1320	1	1	15326438	290	-61.03	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.32	1704	20250312	11.03	2170	-12.81	20250103	1704	11.03	20250312	2925	-35.32	20241210	1704	11.03	20250312	0.27	N	024070	500	76 억	300889	N	N	8	N	N
26	20250326	090351	57	100.00	KOSPI		화학	N	N	N	N	N	1841	3	2	0.16	36478	20	0.52	1823	1841	1823	2385	1287	1838	1823.90	1.96	0	1957	1897	1867	1807	1777	1882	1792	77	547	500	1320	1	1	15326438	282	-59.39	0.25	12	0.00	-31.00	7237.00	2925	20241210	-37.06	1704	20250312	8.04	2170	-15.16	20250103	1704	8.04	20250312	2925	-37.06	20241210	1704	8.04	20250312	0.27	N	024070	500	76 억	300889	N	N	8	N	N
27	20250325	160350	57	100.00	KOSPI		화학	N	N	N	N	N	1838	-43	5	-2.29	7028963	3788	537.30	1865	1927	1837	2445	1317	1881	1855.97	1.95	-59	1894	1887	1875	1868	1856	1881	1862	77	564	500	1350	1	1	15326438	282	-59.29	0.25	12	0.02	-31.00	7237.00	2925	20241210	-37.16	1704	20250312	7.86	2170	-15.30	20250103	1704	7.86	20250312	2925	-37.16	20241210	1704	7.86	20250312	0.27	N	024070	500	76 억	299336	N	N	8	N	N
28	20250325	150351	57	100.00	KOSPI		화학	N	N	N	N	N	1880	-1	5	-0.05	5409561	2907	412.34	1865	1927	1837	2445	1317	1881	1860.87	1.95	585	1894	1887	1875	1868	1856	1881	1862	77	564	500	1350	1	1	15326438	288	-60.65	0.26	12	0.02	-31.00	7237.00	2925	20241210	-35.73	1704	20250312	10.33	2170	-13.36	20250103	1704	10.33	20250312	2925	-35.73	20241210	1704	10.33	20250312	0.27	N	024070	500	76 억	299336	N	N	0	N	N
29	20250325	140349	57	100.00	KOSPI		화학	N	N	N	N	N	1880	-1	5	-0.05	5370881	2886	409.36	1865	1927	1837	2445	1317	1881	1861.01	1.95	585	1894	1887	1875	1868	1856	1881	1862	77	564	500	1350	1	1	15326438	288	-60.65	0.26	12	0.02	-31.00	7237.00	2925	20241210	-35.73	1704	20250312	10.33	2170	-13.36	20250103	1704	10.33	20250312	2925	-35.73	20241210	1704	10.33	20250312	0.27	N	024070	500	76 억	299336	N	N	0	N	N
30	20250325	130350	57	100.00	KOSPI		화학	N	N	N	N	N	1839	-42	5	-2.23	4499156	2412	342.13	1865	1927	1837	2445	1317	1881	1865.32	1.95	325	1894	1887	1875	1868	1856	1881	1862	77	564	500	1350	1	1	15326438	282	-59.32	0.25	12	0.02	-31.00	7237.00	2925	20241210	-37.13	1704	20250312	7.92	2170	-15.25	20250103	1704	7.92	20250312	2925	-37.13	20241210	1704	7.92	20250312	0.27	N	024070	500	76 억	299336	N	N	0	N	N
31	20250325	120349	57	100.00	KOSPI		화학	N	N	N	N	N	1914	33	2	1.75	2889879	1548	219.57	1865	1927	1837	2445	1317	1881	1866.85	1.95	-319	1894	1887	1875	1868	1856	1881	1862	77	564	500	1350	1	1	15326438	293	-61.74	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.56	1704	20250312	12.32	2170	-11.80	20250103	1704	12.32	20250312	2925	-34.56	20241210	1704	12.32	20250312	0.27	N	024070	500	76 억	299336	N	N	0	N	N
32	20250325	110350	57	100.00	KOSPI		화학	N	N	N	N	N	1923	42	2	2.23	2599133	1395	197.87	1865	1927	1837	2445	1317	1881	1863.18	1.95	-169	1894	1887	1875	1868	1856	1881	1862	77	564	500	1350	1	1	15326438	295	-62.03	0.27	12	0.01	-31.00	7237.00	2925	20241210	-34.26	1704	20250312	12.85	2170	-11.38	20250103	1704	12.85	20250312	2925	-34.26	20241210	1704	12.85	20250312	0.27	N	024070	500	76 억	299336	N	N	0	N	N
33	20250325	100356	57	100.00	KOSPI		화학	N	N	N	N	N	1843	-38	5	-2.02	1106147	596	84.54	1865	1865	1842	2445	1317	1881	1855.95	1.95	9	1894	1887	1875	1868	1856	1881	1862	77	564	500	1350	1	1	15326438	282	-59.45	0.25	12	0.00	-31.00	7237.00	2925	20241210	-36.99	1704	20250312	8.16	2170	-15.07	20250103	1704	8.16	20250312	2925	-36.99	20241210	1704	8.16	20250312	0.27	N	024070	500	76 억	299336	N	N	0	N	N
34	20250325	090350	57	100.00	KOSPI		화학	N	N	N	N	N	1865	-16	5	-0.85	18650	10	1.42	1865	1865	1865	2445	1317	1881	1865.00	1.95	0	1894	1887	1875	1868	1856	1881	1862	77	564	500	1350	1	1	15326438	286	-60.16	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.24	1704	20250312	9.45	2170	-14.06	20250103	1704	9.45	20250312	2925	-36.24	20241210	1704	9.45	20250312	0.27	N	024070	500	76 억	299336	N	N	0	N	N
35	20250324	160348	57	100.00	KOSPI		화학	N	N	N	N	N	1881	2	2	0.11	1323074	705	16.30	1882	1882	1863	2440	1316	1879	1876.70	1.95	-114	1969	1924	1892	1847	1815	1908	1831	77	561	500	1350	1	1	15326438	288	-60.68	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.69	1704	20250312	10.39	2170	-13.32	20250103	1704	10.39	20250312	2925	-35.69	20241210	1704	10.39	20250312	0.27	N	024070	500	76 억	298805	N	N	27	N	N
36	20250324	150351	57	100.00	KOSPI		화학	N	N	N	N	N	1872	-7	5	-0.37	1227144	654	15.12	1882	1882	1863	2440	1316	1879	1876.37	1.95	-114	1969	1924	1892	1847	1815	1908	1831	77	561	500	1350	1	1	15326438	287	-60.39	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.00	1704	20250312	9.86	2170	-13.73	20250103	1704	9.86	20250312	2925	-36.00	20241210	1704	9.86	20250312	0.27	N	024070	500	76 억	298805	N	N	27	N	N
37	20250324	140351	57	100.00	KOSPI		화학	N	N	N	N	N	1872	-7	5	-0.37	1200839	640	14.79	1882	1882	1863	2440	1316	1879	1876.31	1.95	-113	1969	1924	1892	1847	1815	1908	1831	77	561	500	1350	1	1	15326438	287	-60.39	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.00	1704	20250312	9.86	2170	-13.73	20250103	1704	9.86	20250312	2925	-36.00	20241210	1704	9.86	20250312	0.27	N	024070	500	76 억	298805	N	N	27	N	N
38	20250324	130350	57	100.00	KOSPI		화학	N	N	N	N	N	1871	-8	5	-0.43	1037218	553	12.78	1882	1882	1863	2440	1316	1879	1875.62	1.95	-113	1969	1924	1892	1847	1815	1908	1831	77	561	500	1350	1	1	15326438	287	-60.35	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.03	1704	20250312	9.80	2170	-13.78	20250103	1704	9.80	20250312	2925	-36.03	20241210	1704	9.80	20250312	0.27	N	024070	500	76 억	298805	N	N	27	N	N
39	20250324	120351	57	100.00	KOSPI		화학	N	N	N	N	N	1882	3	2	0.16	997905	532	12.30	1882	1882	1863	2440	1316	1879	1875.76	1.95	-113	1969	1924	1892	1847	1815	1908	1831	77	561	500	1350	1	1	15326438	288	-60.71	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.66	1704	20250312	10.45	2170	-13.27	20250103	1704	10.45	20250312	2925	-35.66	20241210	1704	10.45	20250312	0.27	N	024070	500	76 억	298805	N	N	27	N	N
40	20250324	110350	57	100.00	KOSPI		화학	N	N	N	N	N	1866	-13	5	-0.69	937743	500	11.56	1882	1882	1863	2440	1316	1879	1875.49	1.95	-113	1969	1924	1892	1847	1815	1908	1831	77	561	500	1350	1	1	15326438	286	-60.19	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.21	1704	20250312	9.51	2170	-14.01	20250103	1704	9.51	20250312	2925	-36.21	20241210	1704	9.51	20250312	0.27	N	024070	500	76 억	298805	N	N	27	N	N
41	20250324	100349	57	100.00	KOSPI		화학	N	N	N	N	N	1882	3	2	0.16	756211	403	9.32	1882	1882	1863	2440	1316	1879	1876.45	1.95	-113	1969	1924	1892	1847	1815	1908	1831	77	561	500	1350	1	1	15326438	288	-60.71	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.66	1704	20250312	10.45	2170	-13.27	20250103	1704	10.45	20250312	2925	-35.66	20241210	1704	10.45	20250312	0.27	N	024070	500	76 억	298805	N	N	27	N	N
42	20250324	090351	57	100.00	KOSPI		화학	N	N	N	N	N	1882	3	2	0.16	308354	164	3.79	1882	1882	1879	2440	1316	1879	1880.21	1.95	-107	1969	1924	1892	1847	1815	1908	1831	77	561	500	1350	1	1	15326438	288	-60.71	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.66	1704	20250312	10.45	2170	-13.27	20250103	1704	10.45	20250312	2925	-35.66	20241210	1704	10.45	20250312	0.27	N	024070	500	76 억	298805	N	N	27	N	N
43	20250321	160350	57	100.00	KOSPI		화학	N	N	N	N	N	1879	-38	5	-1.98	8144438	4326	133.27	1917	1937	1860	2490	1342	1917	1882.67	1.46	-18	1959	1938	1926	1905	1893	1932	1899	77	573	500	1380	1	1	15326438	288	-60.61	0.26	12	0.03	-31.00	7237.00	2925	20241210	-35.76	1704	20250312	10.27	2170	-13.41	20250103	1704	10.27	20250312	2925	-35.76	20241210	1704	10.27	20250312	0.27	N	024070	500	76 억	224088	N	N	27	N	N
44	20250321	150349	57	100.00	KOSPI		화학	N	N	N	N	N	1906	-11	5	-0.57	6131710	3258	100.37	1917	1937	1860	2490	1342	1917	1882.05	1.46	-4	1959	1938	1926	1905	1893	1932	1899	77	573	500	1380	1	1	15326438	292	-61.48	0.26	12	0.02	-31.00	7237.00	2925	20241210	-34.84	1704	20250312	11.85	2170	-12.17	20250103	1704	11.85	20250312	2925	-34.84	20241210	1704	11.85	20250312	0.27	N	024070	500	76 억	224088	N	N	3	N	N
45	20250321	140349	57	100.00	KOSPI		화학	N	N	N	N	N	1910	-7	5	-0.37	5678648	3019	93.01	1917	1937	1860	2490	1342	1917	1880.97	1.46	-4	1959	1938	1926	1905	1893	1932	1899	77	573	500	1380	1	1	15326438	293	-61.61	0.26	12	0.02	-31.00	7237.00	2925	20241210	-34.70	1704	20250312	12.09	2170	-11.98	20250103	1704	12.09	20250312	2925	-34.70	20241210	1704	12.09	20250312	0.27	N	024070	500	76 억	224088	N	N	3	N	N
46	20250321	130350	57	100.00	KOSPI		화학	N	N	N	N	N	1900	-17	5	-0.89	5422080	2884	88.85	1917	1937	1860	2490	1342	1917	1880.06	1.46	1	1959	1938	1926	1905	1893	1932	1899	77	573	500	1380	1	1	15326438	291	-61.29	0.26	12	0.02	-31.00	7237.00	2925	20241210	-35.04	1704	20250312	11.50	2170	-12.44	20250103	1704	11.50	20250312	2925	-35.04	20241210	1704	11.50	20250312	0.27	N	024070	500	76 억	224088	N	N	3	N	N
47	20250321	120351	57	100.00	KOSPI		화학	N	N	N	N	N	1905	-12	5	-0.63	4549996	2425	74.71	1917	1937	1860	2490	1342	1917	1876.29	1.46	1	1959	1938	1926	1905	1893	1932	1899	77	573	500	1380	1	1	15326438	292	-61.45	0.26	12	0.02	-31.00	7237.00	2925	20241210	-34.87	1704	20250312	11.80	2170	-12.21	20250103	1704	11.80	20250312	2925	-34.87	20241210	1704	11.80	20250312	0.27	N	024070	500	76 억	224088	N	N	3	N	N
48	20250321	110350	57	100.00	KOSPI		화학	N	N	N	N	N	1874	-43	5	-2.24	4290935	2287	70.46	1917	1937	1860	2490	1342	1917	1876.23	1.46	-34	1959	1938	1926	1905	1893	1932	1899	77	573	500	1380	1	1	15326438	287	-60.45	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.93	1704	20250312	9.98	2170	-13.64	20250103	1704	9.98	20250312	2925	-35.93	20241210	1704	9.98	20250312	0.27	N	024070	500	76 억	224088	N	N	3	N	N
49	20250321	100351	57	100.00	KOSPI		화학	N	N	N	N	N	1913	-4	5	-0.21	4272195	2277	70.15	1917	1937	1860	2490	1342	1917	1876.24	1.46	-34	1959	1938	1926	1905	1893	1932	1899	77	573	500	1380	1	1	15326438	293	-61.71	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.60	1704	20250312	12.27	2170	-11.84	20250103	1704	12.27	20250312	2925	-34.60	20241210	1704	12.27	20250312	0.27	N	024070	500	76 억	224088	N	N	3	N	N
50	20250321	090352	57	100.00	KOSPI		화학	N	N	N	N	N	1937	20	2	1.04	260732	136	4.19	1917	1937	1917	2490	1342	1917	1917.15	1.46	-34	1959	1938	1926	1905	1893	1932	1899	77	573	500	1380	1	1	15326438	297	-62.48	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.78	1704	20250312	13.67	2170	-10.74	20250103	1704	13.67	20250312	2925	-33.78	20241210	1704	13.67	20250312	0.27	N	024070	500	76 억	224088	N	N	3	N	N
51	20250320	160408	57	100.00	KOSPI		화학	N	N	N	N	N	1917	-9	5	-0.47	6262974	3236	23.14	1926	1947	1914	2500	1349	1926	1935.41	1.47	-936	1977	1951	1921	1895	1865	1964	1908	77	574	500	1380	1	1	15326438	294	-61.84	0.26	12	0.02	-31.00	7237.00	2925	20241210	-34.46	1704	20250312	12.50	2170	-11.66	20250103	1704	12.50	20250312	2925	-34.46	20241210	1704	12.50	20250312	0.28	N	024070	500	76 억	225033	N	N	3	N	N
52	20250320	150350	57	100.00	KOSPI		화학	N	N	N	N	N	1917	-9	5	-0.47	5856570	3024	21.63	1926	1947	1914	2500	1349	1926	1936.70	1.47	-837	1977	1951	1921	1895	1865	1964	1908	77	574	500	1380	1	1	15326438	294	-61.84	0.26	12	0.02	-31.00	7237.00	2925	20241210	-34.46	1704	20250312	12.50	2170	-11.66	20250103	1704	12.50	20250312	2925	-34.46	20241210	1704	12.50	20250312	0.28	N	024070	500	76 억	225033	N	N	2	N	N
53	20250320	140351	57	100.00	KOSPI		화학	N	N	N	N	N	1927	1	2	0.05	5419106	2796	20.00	1926	1947	1914	2500	1349	1926	1938.16	1.47	-964	1977	1951	1921	1895	1865	1964	1908	77	574	500	1380	1	1	15326438	295	-62.16	0.27	12	0.02	-31.00	7237.00	2925	20241210	-34.12	1704	20250312	13.09	2170	-11.20	20250103	1704	13.09	20250312	2925	-34.12	20241210	1704	13.09	20250312	0.28	N	024070	500	76 억	225033	N	N	2	N	N
54	20250320	130351	57	100.00	KOSPI		화학	N	N	N	N	N	1927	1	2	0.05	5293919	2731	19.53	1926	1947	1914	2500	1349	1926	1938.45	1.47	-960	1977	1951	1921	1895	1865	1964	1908	77	574	500	1380	1	1	15326438	295	-62.16	0.27	12	0.02	-31.00	7237.00	2925	20241210	-34.12	1704	20250312	13.09	2170	-11.20	20250103	1704	13.09	20250312	2925	-34.12	20241210	1704	13.09	20250312	0.28	N	024070	500	76 억	225033	N	N	2	N	N
55	20250320	120349	57	100.00	KOSPI		화학	N	N	N	N	N	1928	2	2	0.10	5278518	2723	19.47	1926	1947	1914	2500	1349	1926	1938.49	1.47	-957	1977	1951	1921	1895	1865	1964	1908	77	574	500	1380	1	1	15326438	295	-62.19	0.27	12	0.02	-31.00	7237.00	2925	20241210	-34.09	1704	20250312	13.15	2170	-11.15	20250103	1704	13.15	20250312	2925	-34.09	20241210	1704	13.15	20250312	0.28	N	024070	500	76 억	225033	N	N	2	N	N
56	20250320	110349	57	100.00	KOSPI		화학	N	N	N	N	N	1928	2	2	0.10	5249622	2708	19.37	1926	1947	1914	2500	1349	1926	1938.56	1.47	-957	1977	1951	1921	1895	1865	1964	1908	77	574	500	1380	1	1	15326438	295	-62.19	0.27	12	0.02	-31.00	7237.00	2925	20241210	-34.09	1704	20250312	13.15	2170	-11.15	20250103	1704	13.15	20250312	2925	-34.09	20241210	1704	13.15	20250312	0.28	N	024070	500	76 억	225033	N	N	2	N	N
57	20250320	100348	57	100.00	KOSPI		화학	N	N	N	N	N	1941	15	2	0.78	5245778	2706	19.35	1926	1947	1914	2500	1349	1926	1938.57	1.47	-957	1977	1951	1921	1895	1865	1964	1908	77	574	500	1380	1	1	15326438	297	-62.61	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.64	1704	20250312	13.91	2170	-10.55	20250103	1704	13.91	20250312	2925	-33.64	20241210	1704	13.91	20250312	0.28	N	024070	500	76 억	225033	N	N	2	N	N
58	20250320	090351	57	100.00	KOSPI		화학	N	N	N	N	N	1947	21	2	1.09	13503	7	0.05	1926	1947	1926	2500	1349	1926	1929.00	1.47	-1	1977	1951	1921	1895	1865	1964	1908	77	574	500	1380	1	1	15326438	298	-62.81	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.44	1704	20250312	14.26	2170	-10.28	20250103	1704	14.26	20250312	2925	-33.44	20241210	1704	14.26	20250312	0.28	N	024070	500	76 억	225033	N	N	2	N	N
59	20250319	160347	57	100.00	KOSPI		화학	N	N	N	N	N	1926	16	2	0.84	27025591	13982	720.72	1900	1947	1891	2480	1337	1910	1932.88	1.43	-2980	1978	1944	1916	1882	1854	1961	1899	77	570	500	1370	1	1	15326438	295	-62.13	0.27	12	0.09	-31.00	7237.00	2925	20241210	-34.15	1704	20250312	13.03	2170	-11.24	20250103	1704	13.03	20250312	2925	-34.15	20241210	1704	13.03	20250312	0.28	N	024070	500	76 억	218863	N	N	2	N	N
60	20250319	150349	57	100.00	KOSPI		화학	N	N	N	N	N	1927	17	2	0.89	26998627	13968	720.00	1900	1947	1891	2480	1337	1910	1932.89	1.43	-2980	1978	1944	1916	1882	1854	1961	1899	77	570	500	1370	1	1	15326438	295	-62.16	0.27	12	0.09	-31.00	7237.00	2925	20241210	-34.12	1704	20250312	13.09	2170	-11.20	20250103	1704	13.09	20250312	2925	-34.12	20241210	1704	13.09	20250312	0.28	N	024070	500	76 억	218863	N	N	13	N	N
61	20250319	140350	57	100.00	KOSPI		화학	N	N	N	N	N	1932	22	2	1.15	26093166	13497	695.72	1900	1947	1891	2480	1337	1910	1933.26	1.43	-2986	1978	1944	1916	1882	1854	1961	1899	77	570	500	1370	1	1	15326438	296	-62.32	0.27	12	0.09	-31.00	7237.00	2925	20241210	-33.95	1704	20250312	13.38	2170	-10.97	20250103	1704	13.38	20250312	2925	-33.95	20241210	1704	13.38	20250312	0.28	N	024070	500	76 억	218863	N	N	13	N	N
62	20250319	130348	57	100.00	KOSPI		화학	N	N	N	N	N	1933	23	2	1.20	26087369	13494	695.57	1900	1947	1891	2480	1337	1910	1933.26	1.43	-2985	1978	1944	1916	1882	1854	1961	1899	77	570	500	1370	1	1	15326438	296	-62.35	0.27	12	0.09	-31.00	7237.00	2925	20241210	-33.91	1704	20250312	13.44	2170	-10.92	20250103	1704	13.44	20250312	2925	-33.91	20241210	1704	13.44	20250312	0.28	N	024070	500	76 억	218863	N	N	13	N	N
63	20250319	120348	57	100.00	KOSPI		화학	N	N	N	N	N	1933	23	2	1.20	25977265	13437	692.63	1900	1947	1891	2480	1337	1910	1933.26	1.43	-2940	1978	1944	1916	1882	1854	1961	1899	77	570	500	1370	1	1	15326438	296	-62.35	0.27	12	0.09	-31.00	7237.00	2925	20241210	-33.91	1704	20250312	13.44	2170	-10.92	20250103	1704	13.44	20250312	2925	-33.91	20241210	1704	13.44	20250312	0.28	N	024070	500	76 억	218863	N	N	13	N	N
64	20250319	110349	57	100.00	KOSPI		화학	N	N	N	N	N	1933	23	2	1.20	25958015	13427	692.11	1900	1947	1891	2480	1337	1910	1933.27	1.43	-2935	1978	1944	1916	1882	1854	1961	1899	77	570	500	1370	1	1	15326438	296	-62.35	0.27	12	0.09	-31.00	7237.00	2925	20241210	-33.91	1704	20250312	13.44	2170	-10.92	20250103	1704	13.44	20250312	2925	-33.91	20241210	1704	13.44	20250312	0.28	N	024070	500	76 억	218863	N	N	13	N	N
65	20250319	100349	57	100.00	KOSPI		화학	N	N	N	N	N	1934	24	2	1.26	16289557	8425	434.28	1900	1947	1891	2480	1337	1910	1933.48	1.43	-2949	1978	1944	1916	1882	1854	1961	1899	77	570	500	1370	1	1	15326438	296	-62.39	0.27	12	0.05	-31.00	7237.00	2925	20241210	-33.88	1704	20250312	13.50	2170	-10.88	20250103	1704	13.50	20250312	2925	-33.88	20241210	1704	13.50	20250312	0.28	N	024070	500	76 억	218863	N	N	13	N	N
66	20250319	090349	57	100.00	KOSPI		화학	N	N	N	N	N	1940	30	2	1.57	97249	50	2.58	1900	1947	1900	2480	1337	1910	1944.98	1.43	0	1978	1944	1916	1882	1854	1961	1899	77	570	500	1370	1	1	15326438	297	-62.58	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.68	1704	20250312	13.85	2170	-10.60	20250103	1704	13.85	20250312	2925	-33.68	20241210	1704	13.85	20250312	0.28	N	024070	500	76 억	218863	N	N	13	N	N
67	20250318	160346	57	100.00	KOSPI		화학	N	N	N	N	N	1910	19	2	1.00	3680498	1932	24.71	1900	1950	1888	2455	1324	1891	1905.02	1.43	-291	1955	1922	1886	1853	1817	1939	1870	77	564	500	1360	1	1	15326438	293	-61.61	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.70	1704	20250312	12.09	2170	-11.98	20250103	1704	12.09	20250312	2925	-34.70	20241210	1704	12.09	20250312	0.28	N	024070	500	76 억	219338	N	N	13	N	N
68	20250318	150349	57	100.00	KOSPI		화학	N	N	N	N	N	1910	19	2	1.00	2628466	1376	17.60	1900	1950	1892	2455	1324	1891	1910.22	1.43	-287	1955	1922	1886	1853	1817	1939	1870	77	564	500	1360	1	1	15326438	293	-61.61	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.70	1704	20250312	12.09	2170	-11.98	20250103	1704	12.09	20250312	2925	-34.70	20241210	1704	12.09	20250312	0.28	N	024070	500	76 억	219338	N	N	4	N	N
69	20250318	140348	57	100.00	KOSPI		화학	N	N	N	N	N	1916	25	2	1.32	1842885	962	12.30	1900	1950	1892	2455	1324	1891	1915.68	1.43	-478	1955	1922	1886	1853	1817	1939	1870	77	564	500	1360	1	1	15326438	294	-61.81	0.26	12	0.01	-31.00	7237.00	2925	20241210	-34.50	1704	20250312	12.44	2170	-11.71	20250103	1704	12.44	20250312	2925	-34.50	20241210	1704	12.44	20250312	0.28	N	024070	500	76 억	219338	N	N	4	N	N
70	20250318	130347	57	100.00	KOSPI		화학	N	N	N	N	N	1914	23	2	1.22	833702	435	5.56	1900	1950	1892	2455	1324	1891	1916.56	1.43	-16	1955	1922	1886	1853	1817	1939	1870	77	564	500	1360	1	1	15326438	293	-61.74	0.26	12	0.00	-31.00	7237.00	2925	20241210	-34.56	1704	20250312	12.32	2170	-11.80	20250103	1704	12.32	20250312	2925	-34.56	20241210	1704	12.32	20250312	0.28	N	024070	500	76 억	219338	N	N	4	N	N
71	20250318	120347	57	100.00	KOSPI		화학	N	N	N	N	N	1915	24	2	1.27	831788	434	5.55	1900	1950	1892	2455	1324	1891	1916.56	1.43	-16	1955	1922	1886	1853	1817	1939	1870	77	564	500	1360	1	1	15326438	294	-61.77	0.26	12	0.00	-31.00	7237.00	2925	20241210	-34.53	1704	20250312	12.38	2170	-11.75	20250103	1704	12.38	20250312	2925	-34.53	20241210	1704	12.38	20250312	0.28	N	024070	500	76 억	219338	N	N	4	N	N
72	20250318	110347	57	100.00	KOSPI		화학	N	N	N	N	N	1924	33	2	1.75	812607	424	5.42	1900	1950	1892	2455	1324	1891	1916.53	1.43	-15	1955	1922	1886	1853	1817	1939	1870	77	564	500	1360	1	1	15326438	295	-62.06	0.27	12	0.00	-31.00	7237.00	2925	20241210	-34.22	1704	20250312	12.91	2170	-11.34	20250103	1704	12.91	20250312	2925	-34.22	20241210	1704	12.91	20250312	0.28	N	024070	500	76 억	219338	N	N	4	N	N
73	20250318	100348	57	100.00	KOSPI		화학	N	N	N	N	N	1926	35	2	1.85	747263	390	4.99	1900	1950	1892	2455	1324	1891	1916.06	1.43	-4	1955	1922	1886	1853	1817	1939	1870	77	564	500	1360	1	1	15326438	295	-62.13	0.27	12	0.00	-31.00	7237.00	2925	20241210	-34.15	1704	20250312	13.03	2170	-11.24	20250103	1704	13.03	20250312	2925	-34.15	20241210	1704	13.03	20250312	0.28	N	024070	500	76 억	219338	N	N	4	N	N
74	20250318	090348	57	100.00	KOSPI		화학	N	N	N	N	N	1893	2	2	0.11	319353	167	2.14	1900	1950	1892	2455	1324	1891	1912.29	1.43	0	1955	1922	1886	1853	1817	1939	1870	77	564	500	1360	1	1	15326438	290	-61.06	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.28	1704	20250312	11.09	2170	-12.76	20250103	1704	11.09	20250312	2925	-35.28	20241210	1704	11.09	20250312	0.28	N	024070	500	76 억	219338	N	N	4	N	N
75	20250317	160348	57	100.00	KOSPI		화학	N	N	N	N	N	1891	28	2	1.50	14794522	7815	78.04	1850	1919	1850	2420	1305	1863	1893.09	1.44	-1218	1933	1898	1874	1839	1815	1915	1856	77	557	500	1340	1	1	15326438	290	-61.00	0.26	12	0.05	-31.00	7237.00	2925	20241210	-35.35	1704	20250312	10.97	2170	-12.86	20250103	1704	10.97	20250312	2925	-35.35	20241210	1704	10.97	20250312	0.28	N	024070	500	76 억	220556	N	N	4	N	N
76	20250317	150347	57	100.00	KOSPI		화학	N	N	N	N	N	1912	49	2	2.63	12921595	6829	68.19	1850	1919	1850	2420	1305	1863	1892.17	1.44	-1220	1933	1898	1874	1839	1815	1915	1856	77	557	500	1340	1	1	15326438	293	-61.68	0.26	12	0.04	-31.00	7237.00	2925	20241210	-34.63	1704	20250312	12.21	2170	-11.89	20250103	1704	12.21	20250312	2925	-34.63	20241210	1704	12.21	20250312	0.28	N	024070	500	76 억	220556	N	N	4	N	N
77	20250317	140347	57	100.00	KOSPI		화학	N	N	N	N	N	1915	52	2	2.79	11859358	6274	62.65	1850	1919	1850	2420	1305	1863	1890.24	1.44	-1218	1933	1898	1874	1839	1815	1915	1856	77	557	500	1340	1	1	15326438	294	-61.77	0.26	12	0.04	-31.00	7237.00	2925	20241210	-34.53	1704	20250312	12.38	2170	-11.75	20250103	1704	12.38	20250312	2925	-34.53	20241210	1704	12.38	20250312	0.28	N	024070	500	76 억	220556	N	N	4	N	N
78	20250317	130346	57	100.00	KOSPI		화학	N	N	N	N	N	1910	47	2	2.52	9681482	5135	51.28	1850	1919	1850	2420	1305	1863	1885.39	1.44	-1244	1933	1898	1874	1839	1815	1915	1856	77	557	500	1340	1	1	15326438	293	-61.61	0.26	12	0.03	-31.00	7237.00	2925	20241210	-34.70	1704	20250312	12.09	2170	-11.98	20250103	1704	12.09	20250312	2925	-34.70	20241210	1704	12.09	20250312	0.28	N	024070	500	76 억	220556	N	N	4	N	N
79	20250317	120346	57	100.00	KOSPI		화학	N	N	N	N	N	1914	51	2	2.74	7971677	4237	42.31	1850	1919	1850	2420	1305	1863	1881.44	1.44	-572	1933	1898	1874	1839	1815	1915	1856	77	557	500	1340	1	1	15326438	293	-61.74	0.26	12	0.03	-31.00	7237.00	2925	20241210	-34.56	1704	20250312	12.32	2170	-11.80	20250103	1704	12.32	20250312	2925	-34.56	20241210	1704	12.32	20250312	0.28	N	024070	500	76 억	220556	N	N	4	N	N
80	20250317	110346	57	100.00	KOSPI		화학	N	N	N	N	N	1855	-8	5	-0.43	4964266	2660	26.56	1850	1919	1850	2420	1305	1863	1866.27	1.44	-337	1933	1898	1874	1839	1815	1915	1856	77	557	500	1340	1	1	15326438	284	-59.84	0.26	12	0.02	-31.00	7237.00	2925	20241210	-36.58	1704	20250312	8.86	2170	-14.52	20250103	1704	8.86	20250312	2925	-36.58	20241210	1704	8.86	20250312	0.28	N	024070	500	76 억	220556	N	N	4	N	N
81	20250317	100347	57	100.00	KOSPI		화학	N	N	N	N	N	1851	-12	5	-0.64	3222344	1720	17.18	1850	1919	1850	2420	1305	1863	1873.46	1.44	-341	1933	1898	1874	1839	1815	1915	1856	77	557	500	1340	1	1	15326438	284	-59.71	0.26	12	0.01	-31.00	7237.00	2925	20241210	-36.72	1704	20250312	8.63	2170	-14.70	20250103	1704	8.63	20250312	2925	-36.72	20241210	1704	8.63	20250312	0.28	N	024070	500	76 억	220556	N	N	4	N	N
82	20250317	090347	57	100.00	KOSPI		화학	N	N	N	N	N	1898	35	2	1.88	33732	18	0.18	1850	1898	1850	2420	1305	1863	1874.00	1.44	-9	1933	1898	1874	1839	1815	1915	1856	77	557	500	1340	1	1	15326438	291	-61.23	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.11	1704	20250312	11.38	2170	-12.53	20250103	1704	11.38	20250312	2925	-35.11	20241210	1704	11.38	20250312	0.28	N	024070	500	76 억	220556	N	N	4	N	N
83	20250314	160346	57	100.00	KOSPI		화학	N	N	N	N	N	1863	-26	5	-1.38	18741531	9954	46.64	1850	1909	1850	2455	1323	1889	1882.83	1.44	-150	1981	1935	1858	1812	1735	1958	1835	77	566	500	1360	1	1	15326438	286	-60.10	0.26	12	0.06	-31.00	7237.00	2925	20241210	-36.31	1704	20250312	9.33	2170	-14.15	20250103	1704	9.33	20250312	2925	-36.31	20241210	1704	9.33	20250312	0.28	N	024070	500	76 억	220717	N	N	4	N	N
84	20250314	150348	57	100.00	KOSPI		화학	N	N	N	N	N	1906	17	2	0.90	16563172	8785	41.16	1850	1909	1850	2455	1323	1889	1885.39	1.44	-165	1981	1935	1858	1812	1735	1958	1835	77	566	500	1360	1	1	15326438	292	-61.48	0.26	12	0.06	-31.00	7237.00	2925	20241210	-34.84	1704	20250312	11.85	2170	-12.17	20250103	1704	11.85	20250312	2925	-34.84	20241210	1704	11.85	20250312	0.28	N	024070	500	76 억	220717	N	N	44	N	N
85	20250314	140345	57	100.00	KOSPI		화학	N	N	N	N	N	1900	11	2	0.58	15697919	8330	39.03	1850	1909	1850	2455	1323	1889	1884.50	1.44	-167	1981	1935	1858	1812	1735	1958	1835	77	566	500	1360	1	1	15326438	291	-61.29	0.26	12	0.05	-31.00	7237.00	2925	20241210	-35.04	1704	20250312	11.50	2170	-12.44	20250103	1704	11.50	20250312	2925	-35.04	20241210	1704	11.50	20250312	0.28	N	024070	500	76 억	220717	N	N	44	N	N
86	20250314	130345	57	100.00	KOSPI		화학	N	N	N	N	N	1900	11	2	0.58	15164230	8049	37.71	1850	1909	1850	2455	1323	1889	1883.99	1.44	-285	1981	1935	1858	1812	1735	1958	1835	77	566	500	1360	1	1	15326438	291	-61.29	0.26	12	0.05	-31.00	7237.00	2925	20241210	-35.04	1704	20250312	11.50	2170	-12.44	20250103	1704	11.50	20250312	2925	-35.04	20241210	1704	11.50	20250312	0.28	N	024070	500	76 억	220717	N	N	44	N	N
87	20250314	120347	57	100.00	KOSPI		화학	N	N	N	N	N	1899	10	2	0.53	14382927	7637	35.78	1850	1909	1850	2455	1323	1889	1883.32	1.44	-288	1981	1935	1858	1812	1735	1958	1835	77	566	500	1360	1	1	15326438	291	-61.26	0.26	12	0.05	-31.00	7237.00	2925	20241210	-35.08	1704	20250312	11.44	2170	-12.49	20250103	1704	11.44	20250312	2925	-35.08	20241210	1704	11.44	20250312	0.28	N	024070	500	76 억	220717	N	N	44	N	N
88	20250314	110345	57	100.00	KOSPI		화학	N	N	N	N	N	1900	11	2	0.58	13678853	7265	34.04	1850	1909	1850	2455	1323	1889	1882.84	1.44	-293	1981	1935	1858	1812	1735	1958	1835	77	566	500	1360	1	1	15326438	291	-61.29	0.26	12	0.05	-31.00	7237.00	2925	20241210	-35.04	1704	20250312	11.50	2170	-12.44	20250103	1704	11.50	20250312	2925	-35.04	20241210	1704	11.50	20250312	0.28	N	024070	500	76 억	220717	N	N	44	N	N
89	20250314	100346	57	100.00	KOSPI		화학	N	N	N	N	N	1907	18	2	0.95	13275372	7050	33.03	1850	1909	1850	2455	1323	1889	1883.03	1.44	-298	1981	1935	1858	1812	1735	1958	1835	77	566	500	1360	1	1	15326438	292	-61.52	0.26	12	0.05	-31.00	7237.00	2925	20241210	-34.80	1704	20250312	11.91	2170	-12.12	20250103	1704	11.91	20250312	2925	-34.80	20241210	1704	11.91	20250312	0.28	N	024070	500	76 억	220717	N	N	44	N	N
90	20250314	090347	57	100.00	KOSPI		화학	N	N	N	N	N	1889	0	3	0.00	3433639	1856	8.70	1850	1889	1850	2455	1323	1889	1850.02	1.44	0	1981	1935	1858	1812	1735	1958	1835	77	566	500	1360	1	1	15326438	290	-60.94	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.42	1704	20250312	10.86	2170	-12.95	20250103	1704	10.86	20250312	2925	-35.42	20241210	1704	10.86	20250312	0.28	N	024070	500	76 억	220717	N	N	44	N	N
91	20250313	160343	57	100.00	KOSPI		화학	N	N	N	N	N	1889	108	2	6.06	39724850	21310	140.38	1781	1904	1781	2315	1247	1781	1863.70	1.38	335	1893	1836	1770	1713	1647	1804	1681	77	534	500	1280	1	1	15326438	290	-60.94	0.26	12	0.14	-31.00	7237.00	2925	20241210	-35.42	1704	20250312	10.86	2170	-12.95	20250103	1704	10.86	20250312	2925	-35.42	20241210	1704	10.86	20250312	0.31	N	024070	500	76 억	211282	N	N	44	N	N
92	20250313	150344	57	100.00	KOSPI		화학	N	N	N	N	N	1887	106	2	5.95	36712291	19715	129.87	1781	1904	1781	2315	1247	1781	1862.15	1.38	365	1893	1836	1770	1713	1647	1804	1681	77	534	500	1280	1	1	15326438	289	-60.87	0.26	12	0.13	-31.00	7237.00	2925	20241210	-35.49	1704	20250312	10.74	2170	-13.04	20250103	1704	10.74	20250312	2925	-35.49	20241210	1704	10.74	20250312	0.31	N	024070	500	76 억	211282	N	N	13	N	N
93	20250313	140344	57	100.00	KOSPI		화학	N	N	N	N	N	1889	108	2	6.06	36402978	19551	128.79	1781	1904	1781	2315	1247	1781	1861.95	1.38	362	1893	1836	1770	1713	1647	1804	1681	77	534	500	1280	1	1	15326438	290	-60.94	0.26	12	0.13	-31.00	7237.00	2925	20241210	-35.42	1704	20250312	10.86	2170	-12.95	20250103	1704	10.86	20250312	2925	-35.42	20241210	1704	10.86	20250312	0.31	N	024070	500	76 억	211282	N	N	13	N	N
94	20250313	130344	57	100.00	KOSPI		화학	N	N	N	N	N	1880	99	2	5.56	35083545	18852	124.19	1781	1904	1781	2315	1247	1781	1861.00	1.38	363	1893	1836	1770	1713	1647	1804	1681	77	534	500	1280	1	1	15326438	288	-60.65	0.26	12	0.12	-31.00	7237.00	2925	20241210	-35.73	1704	20250312	10.33	2170	-13.36	20250103	1704	10.33	20250312	2925	-35.73	20241210	1704	10.33	20250312	0.31	N	024070	500	76 억	211282	N	N	13	N	N
95	20250313	120344	57	100.00	KOSPI		화학	N	N	N	N	N	1867	86	2	4.83	34165255	18361	120.96	1781	1904	1781	2315	1247	1781	1860.75	1.38	567	1893	1836	1770	1713	1647	1804	1681	77	534	500	1280	1	1	15326438	286	-60.23	0.26	12	0.12	-31.00	7237.00	2925	20241210	-36.17	1704	20250312	9.57	2170	-13.96	20250103	1704	9.57	20250312	2925	-36.17	20241210	1704	9.57	20250312	0.31	N	024070	500	76 억	211282	N	N	13	N	N
96	20250313	110343	57	100.00	KOSPI		화학	N	N	N	N	N	1893	112	2	6.29	31981872	17186	113.21	1781	1904	1781	2315	1247	1781	1860.93	1.38	350	1893	1836	1770	1713	1647	1804	1681	77	534	500	1280	1	1	15326438	290	-61.06	0.26	12	0.11	-31.00	7237.00	2925	20241210	-35.28	1704	20250312	11.09	2170	-12.76	20250103	1704	11.09	20250312	2925	-35.28	20241210	1704	11.09	20250312	0.31	N	024070	500	76 억	211282	N	N	13	N	N
97	20250313	100343	57	100.00	KOSPI		화학	N	N	N	N	N	1903	122	2	6.85	28114152	15125	99.64	1781	1904	1781	2315	1247	1781	1858.79	1.38	290	1893	1836	1770	1713	1647	1804	1681	77	534	500	1280	1	1	15326438	292	-61.39	0.26	12	0.10	-31.00	7237.00	2925	20241210	-34.94	1704	20250312	11.68	2170	-12.30	20250103	1704	11.68	20250312	2925	-34.94	20241210	1704	11.68	20250312	0.31	N	024070	500	76 억	211282	N	N	13	N	N
98	20250313	090344	57	100.00	KOSPI		화학	N	N	N	N	N	1800	19	2	1.07	674085	377	2.48	1781	1800	1781	2315	1247	1781	1788.02	1.38	0	1893	1836	1770	1713	1647	1804	1681	77	534	500	1280	1	1	15326438	276	-58.06	0.25	12	0.00	-31.00	7237.00	2925	20241210	-38.46	1704	20250312	5.63	2170	-17.05	20250103	1704	5.63	20250312	2925	-38.46	20241210	1704	5.63	20250312	0.31	N	024070	500	76 억	211282	N	N	13	N	N
99	20250312	160342	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1781	-49	5	-2.68	27077896	15151	69.22	1820	1827	1704	2375	1281	1830	1787.20	1.38	180	1874	1852	1813	1791	1752	1863	1802	77	545	500	1310	1	1	15326438	273	-57.45	0.25	12	0.10	-31.00	7237.00	2925	20241210	-39.11	1704	20250312	4.52	2170	-17.93	20250103	1704	4.52	20250312	2925	-39.11	20241210	1704	4.52	20250312	0.35	N	024070	500	76 억	211102	N	N	13	N	N
100	20250312	150343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1817	-13	5	-0.71	25109882	14048	64.18	1820	1827	1704	2375	1281	1830	1787.43	1.38	180	1874	1852	1813	1791	1752	1863	1802	77	545	500	1310	1	1	15326438	278	-58.61	0.25	12	0.09	-31.00	7237.00	2925	20241210	-37.88	1704	20250312	6.63	2170	-16.27	20250103	1704	6.63	20250312	2925	-37.88	20241210	1704	6.63	20250312	0.35	N	024070	500	76 억	211102	N	N	3	N	N
101	20250312	140342	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1811	-19	5	-1.04	25031818	14005	63.99	1820	1827	1704	2375	1281	1830	1787.35	1.38	197	1874	1852	1813	1791	1752	1863	1802	77	545	500	1310	1	1	15326438	278	-58.42	0.25	12	0.09	-31.00	7237.00	2925	20241210	-38.09	1704	20250312	6.28	2170	-16.54	20250103	1704	6.28	20250312	2925	-38.09	20241210	1704	6.28	20250312	0.35	N	024070	500	76 억	211102	N	N	3	N	N
102	20250312	130342	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1798	-32	5	-1.75	22611249	12662	57.85	1820	1827	1704	2375	1281	1830	1785.76	1.38	286	1874	1852	1813	1791	1752	1863	1802	77	545	500	1310	1	1	15326438	276	-58.00	0.25	12	0.08	-31.00	7237.00	2925	20241210	-38.53	1704	20250312	5.52	2170	-17.14	20250103	1704	5.52	20250312	2925	-38.53	20241210	1704	5.52	20250312	0.35	N	024070	500	76 억	211102	N	N	3	N	N
103	20250312	120343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1793	-37	5	-2.02	21885125	12257	56.00	1820	1827	1704	2375	1281	1830	1785.52	1.38	293	1874	1852	1813	1791	1752	1863	1802	77	545	500	1310	1	1	15326438	275	-57.84	0.25	12	0.08	-31.00	7237.00	2925	20241210	-38.70	1704	20250312	5.22	2170	-17.37	20250103	1704	5.22	20250312	2925	-38.70	20241210	1704	5.22	20250312	0.35	N	024070	500	76 억	211102	N	N	3	N	N
104	20250312	110340	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1788	-42	5	-2.30	12762936	7126	32.56	1820	1827	1704	2375	1281	1830	1791.04	1.38	-5	1874	1852	1813	1791	1752	1863	1802	77	545	500	1310	1	1	15326438	274	-57.68	0.25	12	0.05	-31.00	7237.00	2925	20241210	-38.87	1704	20250312	4.93	2170	-17.60	20250103	1704	4.93	20250312	2925	-38.87	20241210	1704	4.93	20250312	0.35	N	024070	500	76 억	211102	N	N	3	N	N
105	20250312	100342	57	100.00	KOSPI		화학	N	N	N	N	N	1822	-8	5	-0.44	615501	339	1.55	1820	1827	1811	2375	1281	1830	1815.64	1.38	-4	1874	1852	1813	1791	1752	1863	1802	77	545	500	1310	1	1	15326438	279	-58.77	0.25	12	0.00	-31.00	7237.00	2925	20241210	-37.71	1774	20250311	2.71	2170	-16.04	20250103	1774	2.71	20250311	2925	-37.71	20241210	1774	2.71	20250311	0.35	N	024070	500	76 억	211102	N	N	3	N	N
106	20250312	090343	57	100.00	KOSPI		화학	N	N	N	N	N	1820	-10	5	-0.55	41860	23	0.11	1820	1820	1820	2375	1281	1830	1820.00	1.38	0	1874	1852	1813	1791	1752	1863	1802	77	545	500	1310	1	1	15326438	279	-58.71	0.25	12	0.00	-31.00	7237.00	2925	20241210	-37.78	1774	20250311	2.59	2170	-16.13	20250103	1774	2.59	20250311	2925	-37.78	20241210	1774	2.59	20250311	0.35	N	024070	500	76 억	211102	N	N	3	N	N
107	20250311	160339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1830	26	2	1.44	38863631	21664	116.69	1800	1835	1774	2345	1263	1804	1793.93	1.38	124	1859	1831	1817	1789	1775	1824	1782	77	541	500	1290	1	1	15326438	280	-59.03	0.25	12	0.14	-31.00	7237.00	2925	20241210	-37.44	1774	20250311	3.16	2170	-15.67	20250103	1774	3.16	20250311	2925	-37.44	20241210	1774	3.16	20250311	0.38	N	024070	500	76 억	210988	N	N	3	N	N
108	20250311	150341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1835	31	2	1.72	37985007	21184	114.10	1800	1835	1774	2345	1263	1804	1793.10	1.38	124	1859	1831	1817	1789	1775	1824	1782	77	541	500	1290	1	1	15326438	281	-59.19	0.25	12	0.14	-31.00	7237.00	2925	20241210	-37.26	1774	20250311	3.44	2170	-15.44	20250103	1774	3.44	20250311	2925	-37.26	20241210	1774	3.44	20250311	0.38	N	024070	500	76 억	210988	N	N	2	N	N
109	20250311	140341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1835	31	2	1.72	37892022	21133	113.83	1800	1835	1774	2345	1263	1804	1793.03	1.38	124	1859	1831	1817	1789	1775	1824	1782	77	541	500	1290	1	1	15326438	281	-59.19	0.25	12	0.14	-31.00	7237.00	2925	20241210	-37.26	1774	20250311	3.44	2170	-15.44	20250103	1774	3.44	20250311	2925	-37.26	20241210	1774	3.44	20250311	0.38	N	024070	500	76 억	210988	N	N	2	N	N
110	20250311	130341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1804	0	3	0.00	36624994	20437	110.08	1800	1804	1774	2345	1263	1804	1792.09	1.38	143	1859	1831	1817	1789	1775	1824	1782	77	541	500	1290	1	1	15326438	276	-58.19	0.25	12	0.13	-31.00	7237.00	2925	20241210	-38.32	1774	20250311	1.69	2170	-16.87	20250103	1774	1.69	20250311	2925	-38.32	20241210	1774	1.69	20250311	0.38	N	024070	500	76 억	210988	N	N	2	N	N
111	20250311	120340	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1792	-12	5	-0.67	28385603	15856	85.40	1800	1800	1774	2345	1263	1804	1790.21	1.38	214	1859	1831	1817	1789	1775	1824	1782	77	541	500	1290	1	1	15326438	275	-57.81	0.25	12	0.10	-31.00	7237.00	2925	20241210	-38.74	1774	20250311	1.01	2170	-17.42	20250103	1774	1.01	20250311	2925	-38.74	20241210	1774	1.01	20250311	0.38	N	024070	500	76 억	210988	N	N	2	N	N
112	20250311	110341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1792	-12	5	-0.67	27968435	15623	84.15	1800	1800	1774	2345	1263	1804	1790.21	1.38	214	1859	1831	1817	1789	1775	1824	1782	77	541	500	1290	1	1	15326438	275	-57.81	0.25	12	0.10	-31.00	7237.00	2925	20241210	-38.74	1774	20250311	1.01	2170	-17.42	20250103	1774	1.01	20250311	2925	-38.74	20241210	1774	1.01	20250311	0.38	N	024070	500	76 억	210988	N	N	2	N	N
113	20250311	100341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1794	-10	5	-0.55	20913370	11686	62.94	1800	1800	1774	2345	1263	1804	1789.61	1.38	236	1859	1831	1817	1789	1775	1824	1782	77	541	500	1290	1	1	15326438	275	-57.87	0.25	12	0.08	-31.00	7237.00	2925	20241210	-38.67	1774	20250311	1.13	2170	-17.33	20250103	1774	1.13	20250311	2925	-38.67	20241210	1774	1.13	20250311	0.38	N	024070	500	76 억	210988	N	N	2	N	N
114	20250311	090341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1800	-4	5	-0.22	4361400	2423	13.05	1800	1800	1800	2345	1263	1804	1800.00	1.38	0	1859	1831	1817	1789	1775	1824	1782	77	541	500	1290	1	1	15326438	276	-58.06	0.25	12	0.02	-31.00	7237.00	2925	20241210	-38.46	1800	20250311	0.00	2170	-17.05	20250103	1800	0.00	20250311	2925	-38.46	20241210	1800	0.00	20250311	0.38	N	024070	500	76 억	210988	N	N	2	N	N
115	20250310	160337	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1804	-41	5	-2.22	32750477	18061	195.23	1845	1845	1803	2395	1292	1845	1813.33	1.37	418	1873	1858	1849	1834	1825	1854	1830	77	550	500	1320	1	1	15326438	276	-58.19	0.25	12	0.12	-31.00	7237.00	2925	20241210	-38.32	1803	20250310	0.06	2170	-16.87	20250103	1803	0.06	20250310	2925	-38.32	20241210	1803	0.06	20250310	0.39	N	024070	500	76 억	210570	N	N	2	N	N
116	20250310	150340	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1816	-29	5	-1.57	30174101	16635	179.82	1845	1845	1803	2395	1292	1845	1813.89	1.37	1467	1873	1858	1849	1834	1825	1854	1830	77	550	500	1320	1	1	15326438	278	-58.58	0.25	12	0.11	-31.00	7237.00	2925	20241210	-37.91	1803	20250310	0.72	2170	-16.31	20250103	1803	0.72	20250310	2925	-37.91	20241210	1803	0.72	20250310	0.39	N	024070	500	76 억	210570	N	N	0	N	N
117	20250310	140339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1820	-25	5	-1.36	25373198	13982	151.14	1845	1845	1803	2395	1292	1845	1814.70	1.37	2060	1873	1858	1849	1834	1825	1854	1830	77	550	500	1320	1	1	15326438	279	-58.71	0.25	12	0.09	-31.00	7237.00	2925	20241210	-37.78	1803	20250310	0.94	2170	-16.13	20250103	1803	0.94	20250310	2925	-37.78	20241210	1803	0.94	20250310	0.39	N	024070	500	76 억	210570	N	N	0	N	N
118	20250310	130339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1817	-28	5	-1.52	24829704	13684	147.92	1845	1845	1803	2395	1292	1845	1814.51	1.37	2064	1873	1858	1849	1834	1825	1854	1830	77	550	500	1320	1	1	15326438	278	-58.61	0.25	12	0.09	-31.00	7237.00	2925	20241210	-37.88	1803	20250310	0.78	2170	-16.27	20250103	1803	0.78	20250310	2925	-37.88	20241210	1803	0.78	20250310	0.39	N	024070	500	76 억	210570	N	N	0	N	N
119	20250310	120338	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1840	-5	5	-0.27	21683390	11954	129.22	1845	1845	1803	2395	1292	1845	1813.90	1.37	1426	1873	1858	1849	1834	1825	1854	1830	77	550	500	1320	1	1	15326438	282	-59.35	0.25	12	0.08	-31.00	7237.00	2925	20241210	-37.09	1803	20250310	2.05	2170	-15.21	20250103	1803	2.05	20250310	2925	-37.09	20241210	1803	2.05	20250310	0.39	N	024070	500	76 억	210570	N	N	0	N	N
120	20250310	110338	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1822	-23	5	-1.25	16711648	9231	99.78	1845	1845	1803	2395	1292	1845	1810.38	1.37	1511	1873	1858	1849	1834	1825	1854	1830	77	550	500	1320	1	1	15326438	279	-58.77	0.25	12	0.06	-31.00	7237.00	2925	20241210	-37.71	1803	20250310	1.05	2170	-16.04	20250103	1803	1.05	20250310	2925	-37.71	20241210	1803	1.05	20250310	0.39	N	024070	500	76 억	210570	N	N	0	N	N
121	20250310	100339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1823	-22	5	-1.19	14527282	8032	86.82	1845	1845	1803	2395	1292	1845	1808.68	1.37	1516	1873	1858	1849	1834	1825	1854	1830	77	550	500	1320	1	1	15326438	279	-58.81	0.25	12	0.05	-31.00	7237.00	2925	20241210	-37.68	1803	20250310	1.11	2170	-15.99	20250103	1803	1.11	20250310	2925	-37.68	20241210	1803	1.11	20250310	0.39	N	024070	500	76 억	210570	N	N	0	N	N
122	20250310	090339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1812	-33	5	-1.79	496950	271	2.93	1845	1845	1812	2395	1292	1845	1833.76	1.37	0	1873	1858	1849	1834	1825	1854	1830	77	550	500	1320	1	1	15326438	278	-58.45	0.25	12	0.00	-31.00	7237.00	2925	20241210	-38.05	1812	20250310	0.00	2170	-16.50	20250103	1812	0.00	20250310	2925	-38.05	20241210	1812	0.00	20250310	0.39	N	024070	500	76 억	210570	N	N	0	N	N
123	20250307	160338	57	100.00	KOSPI		화학	N	N	N	N	N	1845	-18	5	-0.97	17102081	9251	120.88	1853	1864	1840	2420	1305	1863	1848.67	1.39	-2051	1891	1876	1869	1854	1847	1873	1851	77	557	500	1340	1	1	15326438	283	-59.52	0.25	12	0.06	-31.00	7237.00	2925	20241210	-36.92	1812	20250304	1.82	2170	-14.98	20250103	1812	1.82	20250304	2925	-36.92	20241210	1812	1.82	20250304	0.39	N	024070	500	76 억	212621	N	N	8	N	N
124	20250307	150339	57	100.00	KOSPI		화학	N	N	N	N	N	1845	-18	5	-0.97	16631520	8996	117.55	1853	1864	1840	2420	1305	1863	1848.77	1.39	-1875	1891	1876	1869	1854	1847	1873	1851	77	557	500	1340	1	1	15326438	283	-59.52	0.25	12	0.06	-31.00	7237.00	2925	20241210	-36.92	1812	20250304	1.82	2170	-14.98	20250103	1812	1.82	20250304	2925	-36.92	20241210	1812	1.82	20250304	0.39	N	024070	500	76 억	212621	N	N	8	N	N
125	20250307	140338	57	100.00	KOSPI		화학	N	N	N	N	N	1850	-13	5	-0.70	16132586	8726	114.02	1853	1864	1840	2420	1305	1863	1848.80	1.39	-1812	1891	1876	1869	1854	1847	1873	1851	77	557	500	1340	1	1	15326438	284	-59.68	0.26	12	0.06	-31.00	7237.00	2925	20241210	-36.75	1812	20250304	2.10	2170	-14.75	20250103	1812	2.10	20250304	2925	-36.75	20241210	1812	2.10	20250304	0.39	N	024070	500	76 억	212621	N	N	8	N	N
126	20250307	130339	57	100.00	KOSPI		화학	N	N	N	N	N	1851	-12	5	-0.64	12279511	6637	86.72	1853	1864	1840	2420	1305	1863	1850.16	1.39	-1809	1891	1876	1869	1854	1847	1873	1851	77	557	500	1340	1	1	15326438	284	-59.71	0.26	12	0.04	-31.00	7237.00	2925	20241210	-36.72	1812	20250304	2.15	2170	-14.70	20250103	1812	2.15	20250304	2925	-36.72	20241210	1812	2.15	20250304	0.39	N	024070	500	76 억	212621	N	N	8	N	N
127	20250307	120339	57	100.00	KOSPI		화학	N	N	N	N	N	1851	-12	5	-0.64	12042769	6509	85.05	1853	1864	1840	2420	1305	1863	1850.17	1.39	-1776	1891	1876	1869	1854	1847	1873	1851	77	557	500	1340	1	1	15326438	284	-59.71	0.26	12	0.04	-31.00	7237.00	2925	20241210	-36.72	1812	20250304	2.15	2170	-14.70	20250103	1812	2.15	20250304	2925	-36.72	20241210	1812	2.15	20250304	0.39	N	024070	500	76 억	212621	N	N	8	N	N
128	20250307	110338	57	100.00	KOSPI		화학	N	N	N	N	N	1846	-17	5	-0.91	10648971	5756	75.21	1853	1864	1840	2420	1305	1863	1850.06	1.39	-1776	1891	1876	1869	1854	1847	1873	1851	77	557	500	1340	1	1	15326438	283	-59.55	0.26	12	0.04	-31.00	7237.00	2925	20241210	-36.89	1812	20250304	1.88	2170	-14.93	20250103	1812	1.88	20250304	2925	-36.89	20241210	1812	1.88	20250304	0.39	N	024070	500	76 억	212621	N	N	8	N	N
129	20250307	100337	57	100.00	KOSPI		화학	N	N	N	N	N	1851	-12	5	-0.64	6184001	3341	43.66	1853	1864	1840	2420	1305	1863	1850.94	1.39	-677	1891	1876	1869	1854	1847	1873	1851	77	557	500	1340	1	1	15326438	284	-59.71	0.26	12	0.02	-31.00	7237.00	2925	20241210	-36.72	1812	20250304	2.15	2170	-14.70	20250103	1812	2.15	20250304	2925	-36.72	20241210	1812	2.15	20250304	0.39	N	024070	500	76 억	212621	N	N	8	N	N
130	20250307	090340	57	100.00	KOSPI		화학	N	N	N	N	N	1863	0	3	0.00	741210	400	5.23	1853	1863	1853	2420	1305	1863	1853.03	1.39	-298	1891	1876	1869	1854	1847	1873	1851	77	557	500	1340	1	1	15326438	286	-60.10	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.31	1812	20250304	2.81	2170	-14.15	20250103	1812	2.81	20250304	2925	-36.31	20241210	1812	2.81	20250304	0.39	N	024070	500	76 억	212621	N	N	8	N	N
131	20250306	160337	57	100.00	KOSPI		화학	N	N	N	N	N	1863	-23	5	-1.22	14221070	7618	440.35	1867	1884	1862	2450	1321	1886	1866.77	1.13	-491	1899	1892	1882	1875	1865	1896	1879	77	564	500	1350	1	1	15326438	286	-60.10	0.26	12	0.05	-31.00	7237.00	2925	20241210	-36.31	1812	20250304	2.81	2170	-14.15	20250103	1812	2.81	20250304	2925	-36.31	20241210	1812	2.81	20250304	0.39	N	024070	500	76 억	173122	N	N	8	N	N
132	20250306	150337	57	100.00	KOSPI		화학	N	N	N	N	N	1874	-12	5	-0.64	13175916	7057	407.92	1867	1884	1863	2450	1321	1886	1867.07	1.13	-434	1899	1892	1882	1875	1865	1896	1879	77	564	500	1350	1	1	15326438	287	-60.45	0.26	12	0.05	-31.00	7237.00	2925	20241210	-35.93	1812	20250304	3.42	2170	-13.64	20250103	1812	3.42	20250304	2925	-35.93	20241210	1812	3.42	20250304	0.39	N	024070	500	76 억	173122	N	N	6	N	N
133	20250306	140336	57	100.00	KOSPI		화학	N	N	N	N	N	1874	-12	5	-0.64	12988516	6957	402.14	1867	1884	1863	2450	1321	1886	1866.97	1.13	-434	1899	1892	1882	1875	1865	1896	1879	77	564	500	1350	1	1	15326438	287	-60.45	0.26	12	0.05	-31.00	7237.00	2925	20241210	-35.93	1812	20250304	3.42	2170	-13.64	20250103	1812	3.42	20250304	2925	-35.93	20241210	1812	3.42	20250304	0.39	N	024070	500	76 억	173122	N	N	6	N	N
134	20250306	130336	57	100.00	KOSPI		화학	N	N	N	N	N	1874	-12	5	-0.64	11858981	6351	367.11	1867	1884	1863	2450	1321	1886	1867.26	1.13	-433	1899	1892	1882	1875	1865	1896	1879	77	564	500	1350	1	1	15326438	287	-60.45	0.26	12	0.04	-31.00	7237.00	2925	20241210	-35.93	1812	20250304	3.42	2170	-13.64	20250103	1812	3.42	20250304	2925	-35.93	20241210	1812	3.42	20250304	0.39	N	024070	500	76 억	173122	N	N	6	N	N
135	20250306	120336	57	100.00	KOSPI		화학	N	N	N	N	N	1874	-12	5	-0.64	11855234	6349	366.99	1867	1884	1863	2450	1321	1886	1867.26	1.13	-433	1899	1892	1882	1875	1865	1896	1879	77	564	500	1350	1	1	15326438	287	-60.45	0.26	12	0.04	-31.00	7237.00	2925	20241210	-35.93	1812	20250304	3.42	2170	-13.64	20250103	1812	3.42	20250304	2925	-35.93	20241210	1812	3.42	20250304	0.39	N	024070	500	76 억	173122	N	N	6	N	N
136	20250306	110336	57	100.00	KOSPI		화학	N	N	N	N	N	1875	-11	5	-0.58	8850016	4737	273.82	1867	1884	1865	2450	1321	1886	1868.27	1.13	-432	1899	1892	1882	1875	1865	1896	1879	77	564	500	1350	1	1	15326438	287	-60.48	0.26	12	0.03	-31.00	7237.00	2925	20241210	-35.90	1812	20250304	3.48	2170	-13.59	20250103	1812	3.48	20250304	2925	-35.90	20241210	1812	3.48	20250304	0.39	N	024070	500	76 억	173122	N	N	6	N	N
137	20250306	100336	57	100.00	KOSPI		화학	N	N	N	N	N	1883	-3	5	-0.16	6532754	3499	202.25	1867	1884	1865	2450	1321	1886	1867.03	1.13	55	1899	1892	1882	1875	1865	1896	1879	77	564	500	1350	1	1	15326438	289	-60.74	0.26	12	0.02	-31.00	7237.00	2925	20241210	-35.62	1812	20250304	3.92	2170	-13.23	20250103	1812	3.92	20250304	2925	-35.62	20241210	1812	3.92	20250304	0.39	N	024070	500	76 억	173122	N	N	6	N	N
138	20250306	090339	57	100.00	KOSPI		화학	N	N	N	N	N	1867	-19	5	-1.01	2621268	1404	81.16	1867	1867	1867	2450	1321	1886	1867.00	1.13	0	1899	1892	1882	1875	1865	1896	1879	77	564	500	1350	1	1	15326438	286	-60.23	0.26	12	0.01	-31.00	7237.00	2925	20241210	-36.17	1812	20250304	3.04	2170	-13.96	20250103	1812	3.04	20250304	2925	-36.17	20241210	1812	3.04	20250304	0.39	N	024070	500	76 억	173122	N	N	6	N	N
139	20250305	160334	57	100.00	KOSPI		화학	N	N	N	N	N	1886	14	2	0.75	3252721	1723	15.17	1872	1889	1872	2430	1311	1872	1887.82	1.13	-562	1936	1904	1858	1826	1780	1920	1842	77	558	500	1340	1	1	15326438	289	-60.84	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.52	1812	20250304	4.08	2170	-13.09	20250103	1812	4.08	20250304	2925	-35.52	20241210	1812	4.08	20250304	0.39	N	024070	500	76 억	173694	N	N	6	N	N
140	20250305	150335	57	100.00	KOSPI		화학	N	N	N	N	N	1886	14	2	0.75	3173539	1681	14.80	1872	1889	1872	2430	1311	1872	1887.89	1.13	-557	1936	1904	1858	1826	1780	1920	1842	77	558	500	1340	1	1	15326438	289	-60.84	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.52	1812	20250304	4.08	2170	-13.09	20250103	1812	4.08	20250304	2925	-35.52	20241210	1812	4.08	20250304	0.39	N	024070	500	76 억	173694	N	N	0	N	N
141	20250305	140333	57	100.00	KOSPI		화학	N	N	N	N	N	1887	15	2	0.80	3056599	1619	14.26	1872	1889	1872	2430	1311	1872	1887.95	1.13	-566	1936	1904	1858	1826	1780	1920	1842	77	558	500	1340	1	1	15326438	289	-60.87	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.49	1812	20250304	4.14	2170	-13.04	20250103	1812	4.14	20250304	2925	-35.49	20241210	1812	4.14	20250304	0.39	N	024070	500	76 억	173694	N	N	0	N	N
142	20250305	130332	57	100.00	KOSPI		화학	N	N	N	N	N	1887	15	2	0.80	3049051	1615	14.22	1872	1889	1872	2430	1311	1872	1887.96	1.13	-566	1936	1904	1858	1826	1780	1920	1842	77	558	500	1340	1	1	15326438	289	-60.87	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.49	1812	20250304	4.14	2170	-13.04	20250103	1812	4.14	20250304	2925	-35.49	20241210	1812	4.14	20250304	0.39	N	024070	500	76 억	173694	N	N	0	N	N
143	20250305	120335	57	100.00	KOSPI		화학	N	N	N	N	N	1887	15	2	0.80	2171604	1150	10.13	1872	1889	1872	2430	1311	1872	1888.35	1.13	-564	1936	1904	1858	1826	1780	1920	1842	77	558	500	1340	1	1	15326438	289	-60.87	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.49	1812	20250304	4.14	2170	-13.04	20250103	1812	4.14	20250304	2925	-35.49	20241210	1812	4.14	20250304	0.39	N	024070	500	76 억	173694	N	N	0	N	N
144	20250305	110331	57	100.00	KOSPI		화학	N	N	N	N	N	1888	16	2	0.85	2169717	1149	10.12	1872	1889	1872	2430	1311	1872	1888.35	1.13	-564	1936	1904	1858	1826	1780	1920	1842	77	558	500	1340	1	1	15326438	289	-60.90	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.45	1812	20250304	4.19	2170	-13.00	20250103	1812	4.19	20250304	2925	-35.45	20241210	1812	4.19	20250304	0.39	N	024070	500	76 억	173694	N	N	0	N	N
145	20250305	100334	57	100.00	KOSPI		화학	N	N	N	N	N	1889	17	2	0.91	1792117	949	8.36	1872	1889	1872	2430	1311	1872	1888.43	1.13	-564	1936	1904	1858	1826	1780	1920	1842	77	558	500	1340	1	1	15326438	290	-60.94	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.42	1812	20250304	4.25	2170	-12.95	20250103	1812	4.25	20250304	2925	-35.42	20241210	1812	4.25	20250304	0.39	N	024070	500	76 억	173694	N	N	0	N	N
146	20250305	090332	57	100.00	KOSPI		화학	N	N	N	N	N	1889	17	2	0.91	63682	34	0.30	1872	1889	1872	2430	1311	1872	1873.00	1.13	0	1936	1904	1858	1826	1780	1920	1842	77	558	500	1340	1	1	15326438	290	-60.94	0.26	12	0.00	-31.00	7237.00	2925	20241210	-35.42	1812	20250304	4.25	2170	-12.95	20250103	1812	4.25	20250304	2925	-35.42	20241210	1812	4.25	20250304	0.39	N	024070	500	76 억	173694	N	N	0	N	N
147	20250304	160330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1872	0	3	0.00	20898439	11357	390.68	1869	1890	1812	2430	1311	1872	1840.14	1.12	3562	1898	1885	1877	1864	1856	1891	1870	77	558	500	1340	1	1	15326438	287	-60.39	0.26	12	0.07	-31.00	7237.00	2925	20241210	-36.00	1812	20250304	3.31	2170	-13.73	20250103	1812	3.31	20250304	2925	-36.00	20241210	1812	3.31	20250304	0.39	N	024070	500	76 억	171325	N	N	0	N	N
148	20250304	150329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1887	15	2	0.80	20574583	11184	384.73	1869	1890	1812	2430	1311	1872	1839.64	1.12	3456	1898	1885	1877	1864	1856	1891	1870	77	558	500	1340	1	1	15326438	289	-60.87	0.26	12	0.07	-31.00	7237.00	2925	20241210	-35.49	1812	20250304	4.14	2170	-13.04	20250103	1812	4.14	20250304	2925	-35.49	20241210	1812	4.14	20250304	0.39	N	024070	500	76 억	171325	N	N	0	N	N
149	20250304	140331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1872	0	3	0.00	20469725	11128	382.80	1869	1890	1812	2430	1311	1872	1839.48	1.12	3456	1898	1885	1877	1864	1856	1891	1870	77	558	500	1340	1	1	15326438	287	-60.39	0.26	12	0.07	-31.00	7237.00	2925	20241210	-36.00	1812	20250304	3.31	2170	-13.73	20250103	1812	3.31	20250304	2925	-36.00	20241210	1812	3.31	20250304	0.39	N	024070	500	76 억	171325	N	N	0	N	N
150	20250304	130329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1860	-12	5	-0.64	19085392	10384	357.21	1869	1890	1812	2430	1311	1872	1837.96	1.12	3466	1898	1885	1877	1864	1856	1891	1870	77	558	500	1340	1	1	15326438	285	-60.00	0.26	12	0.07	-31.00	7237.00	2925	20241210	-36.41	1812	20250304	2.65	2170	-14.29	20250103	1812	2.65	20250304	2925	-36.41	20241210	1812	2.65	20250304	0.39	N	024070	500	76 억	171325	N	N	0	N	N
151	20250304	120328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1853	-19	5	-1.01	18710440	10182	350.26	1869	1890	1812	2430	1311	1872	1837.60	1.12	3466	1898	1885	1877	1864	1856	1891	1870	77	558	500	1340	1	1	15326438	284	-59.77	0.26	12	0.07	-31.00	7237.00	2925	20241210	-36.65	1812	20250304	2.26	2170	-14.61	20250103	1812	2.26	20250304	2925	-36.65	20241210	1812	2.26	20250304	0.39	N	024070	500	76 억	171325	N	N	0	N	N
152	20250304	110330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1852	-20	5	-1.07	12565588	6807	234.16	1869	1890	1812	2430	1311	1872	1845.98	1.12	1071	1898	1885	1877	1864	1856	1891	1870	77	558	500	1340	1	1	15326438	284	-59.74	0.26	12	0.04	-31.00	7237.00	2925	20241210	-36.68	1812	20250304	2.21	2170	-14.65	20250103	1812	2.21	20250304	2925	-36.68	20241210	1812	2.21	20250304	0.39	N	024070	500	76 억	171325	N	N	0	N	N
153	20250304	100328	57	100.00	KOSPI		화학	N	N	N	N	N	1890	18	2	0.96	2478705	1329	45.72	1869	1890	1853	2430	1311	1872	1865.09	1.12	688	1898	1885	1877	1864	1856	1891	1870	77	558	500	1340	1	1	15326438	290	-60.97	0.26	12	0.01	-31.00	7237.00	2925	20241210	-35.38	1831	20250203	3.22	2170	-12.90	20250103	1831	3.22	20250203	2925	-35.38	20241210	1831	3.22	20250203	0.39	N	024070	500	76 억	171325	N	N	0	N	N
154	20250304	090327	57	100.00	KOSPI		화학	N	N	N	N	N	1866	-6	5	-0.32	5604	3	0.10	1869	1869	1866	2430	1311	1872	1868.00	1.12	0	1898	1885	1877	1864	1856	1891	1870	77	558	500	1340	1	1	15326438	286	-60.19	0.26	12	0.00	-31.00	7237.00	2925	20241210	-36.21	1831	20250203	1.91	2170	-14.01	20250103	1831	1.91	20250203	2925	-36.21	20241210	1831	1.91	20250203	0.39	N	024070	500	76 억	171325	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History