KissMeData/092230/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250328	160738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	700	2	1.30	209343200	3857	68.67	54200	55000	53500	70200	37800	54000	54276.17	27.64	-746	55400	54700	54200	53500	53000	54450	53250	211	16200	5000	39960	100	1	4224646	2311	2.97	0.23	12	0.09	18409.00	242935.00	61600	20240522	-11.20	51500	20250109	6.21	56700	-3.53	20250319	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.02	N	092230	5000	211 억	1167895	N	N	0	N	N
3	20250328	150742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	800	2	1.48	199263000	3673	65.39	54200	55000	53500	70200	37800	54000	54250.75	27.64	-747	55400	54700	54200	53500	53000	54450	53250	211	16200	5000	39960	100	1	4224646	2315	2.98	0.23	12	0.09	18409.00	242935.00	61600	20240522	-11.04	51500	20250109	6.41	56700	-3.35	20250319	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.02	N	092230	5000	211 억	1167895	N	N	0	N	N
4	20250328	140743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	600	2	1.11	181091800	3341	59.48	54200	55000	53500	70200	37800	54000	54202.87	27.64	-736	55400	54700	54200	53500	53000	54450	53250	211	16200	5000	39960	100	1	4224646	2307	2.97	0.22	12	0.08	18409.00	242935.00	61600	20240522	-11.36	51500	20250109	6.02	56700	-3.70	20250319	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.02	N	092230	5000	211 억	1167895	N	N	0	N	N
5	20250328	130742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	300	2	0.56	114379600	2121	37.76	54200	54400	53500	70200	37800	54000	53927.20	27.64	-349	55400	54700	54200	53500	53000	54450	53250	211	16200	5000	39960	100	1	4224646	2294	2.95	0.22	12	0.05	18409.00	242935.00	61600	20240522	-11.85	51500	20250109	5.44	56700	-4.23	20250319	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.02	N	092230	5000	211 억	1167895	N	N	0	N	N
6	20250328	120740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	-100	5	-0.19	73992700	1375	24.48	54200	54200	53500	70200	37800	54000	53812.87	27.64	-299	55400	54700	54200	53500	53000	54450	53250	211	16200	5000	39960	100	1	4224646	2277	2.93	0.22	12	0.03	18409.00	242935.00	61600	20240522	-12.50	51500	20250109	4.66	56700	-4.94	20250319	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.02	N	092230	5000	211 억	1167895	N	N	0	N	N
7	20250328	110738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	-100	5	-0.19	69135900	1285	22.88	54200	54200	53500	70200	37800	54000	53802.26	27.64	-275	55400	54700	54200	53500	53000	54450	53250	211	16200	5000	39960	100	1	4224646	2277	2.93	0.22	12	0.03	18409.00	242935.00	61600	20240522	-12.50	51500	20250109	4.66	56700	-4.94	20250319	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.02	N	092230	5000	211 억	1167895	N	N	0	N	N
8	20250328	100743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	100	2	0.19	53935900	1003	17.86	54200	54200	53500	70200	37800	54000	53774.58	27.64	-209	55400	54700	54200	53500	53000	54450	53250	211	16200	5000	39960	100	1	4224646	2286	2.94	0.22	12	0.02	18409.00	242935.00	61600	20240522	-12.18	51500	20250109	5.05	56700	-4.59	20250319	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.02	N	092230	5000	211 억	1167895	N	N	0	N	N
9	20250328	090748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	-100	5	-0.19	3241800	60	1.07	54200	54200	53900	70200	37800	54000	54030.00	27.64	-8	55400	54700	54200	53500	53000	54450	53250	211	16200	5000	39960	100	1	4224646	2277	2.93	0.22	12	0.00	18409.00	242935.00	61600	20240522	-12.50	51500	20250109	4.66	56700	-4.94	20250319	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.02	N	092230	5000	211 억	1167895	N	N	0	N	N
10	20250327	161721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	-300	5	-0.55	304442400	5617	155.90	54300	54900	53700	70500	38100	54300	54200.18	27.66	-406	55833	55066	54633	53866	53433	54850	53650	211	16200	5000	40180	100	1	4224646	2281	2.93	0.22	12	0.13	18409.00	242935.00	61600	20240522	-12.34	51500	20250109	4.85	56700	-4.76	20250319	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.01	N	092230	5000	211 억	1168542	N	N	0	N	N
11	20250327	150740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	100	2	0.18	283864100	5236	145.32	54300	54900	53700	70500	38100	54300	54213.92	27.66	-40	55833	55066	54633	53866	53433	54850	53650	211	16200	5000	40180	100	1	4224646	2298	2.96	0.22	12	0.12	18409.00	242935.00	61600	20240522	-11.69	51500	20250109	5.63	56700	-4.06	20250319	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.01	N	092230	5000	211 억	1168542	N	N	0	N	N
12	20250327	140739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	100	2	0.18	277359300	5116	141.99	54300	54900	53700	70500	38100	54300	54214.09	27.66	40	55833	55066	54633	53866	53433	54850	53650	211	16200	5000	40180	100	1	4224646	2298	2.96	0.22	12	0.12	18409.00	242935.00	61600	20240522	-11.69	51500	20250109	5.63	56700	-4.06	20250319	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.01	N	092230	5000	211 억	1168542	N	N	0	N	N
13	20250327	130737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-200	5	-0.37	252767700	4663	129.42	54300	54900	53700	70500	38100	54300	54207.10	27.66	-18	55833	55066	54633	53866	53433	54850	53650	211	16200	5000	40180	100	1	4224646	2286	2.94	0.22	12	0.11	18409.00	242935.00	61600	20240522	-12.18	51500	20250109	5.05	56700	-4.59	20250319	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.01	N	092230	5000	211 억	1168542	N	N	0	N	N
14	20250327	120744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	-300	5	-0.55	243699100	4495	124.76	54300	54900	53700	70500	38100	54300	54215.60	27.66	-77	55833	55066	54633	53866	53433	54850	53650	211	16200	5000	40180	100	1	4224646	2281	2.93	0.22	12	0.11	18409.00	242935.00	61600	20240522	-12.34	51500	20250109	4.85	56700	-4.76	20250319	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.01	N	092230	5000	211 억	1168542	N	N	0	N	N
15	20250327	110741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	-100	5	-0.18	224346400	4137	114.82	54300	54900	53700	70500	38100	54300	54229.25	27.66	141	55833	55066	54633	53866	53433	54850	53650	211	16200	5000	40180	100	1	4224646	2290	2.94	0.22	12	0.10	18409.00	242935.00	61600	20240522	-12.01	51500	20250109	5.24	56700	-4.41	20250319	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.01	N	092230	5000	211 억	1168542	N	N	0	N	N
16	20250327	100736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-200	5	-0.37	212928200	3926	108.96	54300	54900	53700	70500	38100	54300	54235.40	27.66	158	55833	55066	54633	53866	53433	54850	53650	211	16200	5000	40180	100	1	4224646	2286	2.94	0.22	12	0.09	18409.00	242935.00	61600	20240522	-12.18	51500	20250109	5.05	56700	-4.59	20250319	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.01	N	092230	5000	211 억	1168542	N	N	0	N	N
17	20250327	090741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	-300	5	-0.55	270600	5	0.14	54300	54300	54000	70500	38100	54300	54120.00	27.66	-3	55833	55066	54633	53866	53433	54850	53650	211	16200	5000	40180	100	1	4224646	2281	2.93	0.22	12	0.00	18409.00	242935.00	61600	20240522	-12.34	51500	20250109	4.85	56700	-4.76	20250319	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.01	N	092230	5000	211 억	1168542	N	N	0	N	N
18	20250326	160731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	-600	5	-1.09	195983300	3603	37.07	55400	55400	54200	71300	38500	54900	54394.48	27.41	553	57766	56332	54266	52832	50766	55300	51800	211	16400	5000	40620	100	1	4224646	2294	2.95	0.22	12	0.09	18409.00	242935.00	61600	20240522	-11.85	51500	20250109	5.44	56700	-4.23	20250319	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.01	N	092230	5000	211 억	1157985	N	N	3	N	N
19	20250326	150733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	-400	5	-0.73	181136100	3330	34.26	55400	55400	54200	71300	38500	54900	54395.23	27.41	710	57766	56332	54266	52832	50766	55300	51800	211	16400	5000	40620	100	1	4224646	2302	2.96	0.22	12	0.08	18409.00	242935.00	61600	20240522	-11.53	51500	20250109	5.83	56700	-3.88	20250319	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.01	N	092230	5000	211 억	1157985	N	N	3	N	N
20	20250326	140733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	-500	5	-0.91	177103100	3256	33.50	55400	55400	54200	71300	38500	54900	54392.84	27.41	710	57766	56332	54266	52832	50766	55300	51800	211	16400	5000	40620	100	1	4224646	2298	2.96	0.22	12	0.08	18409.00	242935.00	61600	20240522	-11.69	51500	20250109	5.63	56700	-4.06	20250319	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.01	N	092230	5000	211 억	1157985	N	N	3	N	N
21	20250326	130735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	-500	5	-0.91	171880700	3160	32.51	55400	55400	54200	71300	38500	54900	54392.63	27.41	734	57766	56332	54266	52832	50766	55300	51800	211	16400	5000	40620	100	1	4224646	2298	2.96	0.22	12	0.07	18409.00	242935.00	61600	20240522	-11.69	51500	20250109	5.63	56700	-4.06	20250319	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.01	N	092230	5000	211 억	1157985	N	N	3	N	N
22	20250326	120737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	-400	5	-0.73	110953800	2038	20.97	55400	55400	54200	71300	38500	54900	54442.49	27.41	560	57766	56332	54266	52832	50766	55300	51800	211	16400	5000	40620	100	1	4224646	2302	2.96	0.22	12	0.05	18409.00	242935.00	61600	20240522	-11.53	51500	20250109	5.83	56700	-3.88	20250319	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.01	N	092230	5000	211 억	1157985	N	N	3	N	N
23	20250326	110734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	-400	5	-0.73	105503800	1938	19.94	55400	55400	54200	71300	38500	54900	54439.53	27.41	560	57766	56332	54266	52832	50766	55300	51800	211	16400	5000	40620	100	1	4224646	2302	2.96	0.22	12	0.05	18409.00	242935.00	61600	20240522	-11.53	51500	20250109	5.83	56700	-3.88	20250319	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.01	N	092230	5000	211 억	1157985	N	N	3	N	N
24	20250326	100735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	-100	5	-0.18	26225700	480	4.94	55400	55400	54500	71300	38500	54900	54636.88	27.41	121	57766	56332	54266	52832	50766	55300	51800	211	16400	5000	40620	100	1	4224646	2315	2.98	0.23	12	0.01	18409.00	242935.00	61600	20240522	-11.04	51500	20250109	6.41	56700	-3.35	20250319	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.01	N	092230	5000	211 억	1157985	N	N	3	N	N
25	20250326	090735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	200	2	0.36	664400	12	0.12	55400	55400	55100	71300	38500	54900	55366.67	27.41	-1	57766	56332	54266	52832	50766	55300	51800	211	16400	5000	40620	100	1	4224646	2328	2.99	0.23	12	0.00	18409.00	242935.00	61600	20240522	-10.55	51500	20250109	6.99	56700	-2.82	20250319	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.01	N	092230	5000	211 억	1157985	N	N	3	N	N
26	20250325	160730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-800	5	-1.44	528365250	9717	1035.93	55700	55700	52200	72400	39000	55700	54375.35	27.38	479	56700	56200	55900	55400	55100	56050	55250	211	16700	5000	41210	100	1	4224646	2319	2.98	0.23	12	0.23	18409.00	242935.00	61600	20240522	-10.88	51500	20250109	6.60	56700	-3.17	20250319	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.02	N	092230	5000	211 억	1156569	N	N	3	N	N
27	20250325	150731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	-1000	5	-1.80	505612750	9302	991.68	55700	55700	52200	72400	39000	55700	54355.27	27.38	570	56700	56200	55900	55400	55100	56050	55250	211	16700	5000	41210	100	1	4224646	2311	2.97	0.23	12	0.22	18409.00	242935.00	61600	20240522	-11.20	51500	20250109	6.21	56700	-3.53	20250319	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.02	N	092230	5000	211 억	1156569	N	N	0	N	N
28	20250325	140728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-800	5	-1.44	488020450	8980	957.36	55700	55700	52200	72400	39000	55700	54345.26	27.38	683	56700	56200	55900	55400	55100	56050	55250	211	16700	5000	41210	100	1	4224646	2319	2.98	0.23	12	0.21	18409.00	242935.00	61600	20240522	-10.88	51500	20250109	6.60	56700	-3.17	20250319	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.02	N	092230	5000	211 억	1156569	N	N	0	N	N
29	20250325	130729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	-200	5	-0.36	17882800	322	34.33	55700	55700	55300	72400	39000	55700	55536.65	27.38	-69	56700	56200	55900	55400	55100	56050	55250	211	16700	5000	41210	100	1	4224646	2345	3.01	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.90	51500	20250109	7.77	56700	-2.12	20250319	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.02	N	092230	5000	211 억	1156569	N	N	0	N	N
30	20250325	120730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	-100	5	-0.18	16103500	290	30.92	55700	55700	55300	72400	39000	55700	55529.31	27.38	-58	56700	56200	55900	55400	55100	56050	55250	211	16700	5000	41210	100	1	4224646	2349	3.02	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.74	51500	20250109	7.96	56700	-1.94	20250319	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.02	N	092230	5000	211 억	1156569	N	N	0	N	N
31	20250325	110729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	-200	5	-0.36	14326500	258	27.51	55700	55700	55300	72400	39000	55700	55529.07	27.38	-53	56700	56200	55900	55400	55100	56050	55250	211	16700	5000	41210	100	1	4224646	2345	3.01	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.90	51500	20250109	7.77	56700	-2.12	20250319	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.02	N	092230	5000	211 억	1156569	N	N	0	N	N
32	20250325	100739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	-200	5	-0.36	6432100	116	12.37	55700	55700	55300	72400	39000	55700	55449.14	27.38	-38	56700	56200	55900	55400	55100	56050	55250	211	16700	5000	41210	100	1	4224646	2345	3.01	0.23	12	0.00	18409.00	242935.00	61600	20240522	-9.90	51500	20250109	7.77	56700	-2.12	20250319	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.02	N	092230	5000	211 억	1156569	N	N	0	N	N
33	20250325	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	-200	5	-0.36	1112500	20	2.13	55700	55700	55500	72400	39000	55700	55625.00	27.38	-15	56700	56200	55900	55400	55100	56050	55250	211	16700	5000	41210	100	1	4224646	2345	3.01	0.23	12	0.00	18409.00	242935.00	61600	20240522	-9.90	51500	20250109	7.77	56700	-2.12	20250319	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.02	N	092230	5000	211 억	1156569	N	N	0	N	N
34	20250324	160728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55700	-700	5	-1.24	52354450	938	42.81	56100	56400	55600	73300	39500	56400	55814.98	27.36	-141	57266	56832	55966	55532	54666	57050	55750	211	16900	5000	41730	100	1	4224646	2353	3.03	0.23	12	0.02	18409.00	242935.00	61600	20240522	-9.58	51500	20250109	8.16	56700	-1.76	20250319	51500	8.16	20250109	61600	-9.58	20240522	51500	8.16	20250109	0.02	N	092230	5000	211 억	1155804	N	N	10	N	N
35	20250324	150732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55700	-700	5	-1.24	47118850	844	38.52	56100	56400	55700	73300	39500	56400	55828.02	27.36	-86	57266	56832	55966	55532	54666	57050	55750	211	16900	5000	41730	100	1	4224646	2353	3.03	0.23	12	0.02	18409.00	242935.00	61600	20240522	-9.58	51500	20250109	8.16	56700	-1.76	20250319	51500	8.16	20250109	61600	-9.58	20240522	51500	8.16	20250109	0.02	N	092230	5000	211 억	1155804	N	N	10	N	N
36	20250324	140732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	-600	5	-1.06	46561850	834	38.06	56100	56400	55700	73300	39500	56400	55829.56	27.36	-85	57266	56832	55966	55532	54666	57050	55750	211	16900	5000	41730	100	1	4224646	2357	3.03	0.23	12	0.02	18409.00	242935.00	61600	20240522	-9.42	51500	20250109	8.35	56700	-1.59	20250319	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.02	N	092230	5000	211 억	1155804	N	N	10	N	N
37	20250324	130732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	-500	5	-0.89	34745750	622	28.39	56100	56400	55700	73300	39500	56400	55861.33	27.36	45	57266	56832	55966	55532	54666	57050	55750	211	16900	5000	41730	100	1	4224646	2362	3.04	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.25	51500	20250109	8.54	56700	-1.41	20250319	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.02	N	092230	5000	211 억	1155804	N	N	10	N	N
38	20250324	120733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	-500	5	-0.89	26709250	478	21.82	56100	56400	55700	73300	39500	56400	55877.09	27.36	45	57266	56832	55966	55532	54666	57050	55750	211	16900	5000	41730	100	1	4224646	2362	3.04	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.25	51500	20250109	8.54	56700	-1.41	20250319	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.02	N	092230	5000	211 억	1155804	N	N	10	N	N
39	20250324	110732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	-600	5	-1.06	21401150	383	17.48	56100	56400	55700	73300	39500	56400	55877.68	27.36	45	57266	56832	55966	55532	54666	57050	55750	211	16900	5000	41730	100	1	4224646	2357	3.03	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.42	51500	20250109	8.35	56700	-1.59	20250319	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.02	N	092230	5000	211 억	1155804	N	N	10	N	N
40	20250324	100729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	-600	5	-1.06	20396750	365	16.66	56100	56400	55700	73300	39500	56400	55881.51	27.36	45	57266	56832	55966	55532	54666	57050	55750	211	16900	5000	41730	100	1	4224646	2357	3.03	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.42	51500	20250109	8.35	56700	-1.59	20250319	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.02	N	092230	5000	211 억	1155804	N	N	10	N	N
41	20250324	090732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56100	-300	5	-0.53	12182900	218	9.95	56100	56400	55700	73300	39500	56400	55884.86	27.36	26	57266	56832	55966	55532	54666	57050	55750	211	16900	5000	41730	100	1	4224646	2370	3.05	0.23	12	0.01	18409.00	242935.00	61600	20240522	-8.93	51500	20250109	8.93	56700	-1.06	20250319	51500	8.93	20250109	61600	-8.93	20240522	51500	8.93	20250109	0.02	N	092230	5000	211 억	1155804	N	N	10	N	N
42	20250321	160746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56400	500	2	0.89	121584350	2190	561.54	55300	56400	55100	72600	39200	55900	55517.97	27.34	-488	56366	56132	55966	55732	55566	56050	55650	211	16700	5000	41360	100	1	4224646	2383	3.06	0.23	12	0.05	18409.00	242935.00	61600	20240522	-8.44	51500	20250109	9.51	56700	-0.53	20250319	51500	9.51	20250109	61600	-8.44	20240522	51500	9.51	20250109	0.02	N	092230	5000	211 억	1154808	N	N	10	N	N
43	20250321	150731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55400	-500	5	-0.89	115044050	2074	531.79	55300	55900	55100	72600	39200	55900	55469.65	27.34	-480	56366	56132	55966	55732	55566	56050	55650	211	16700	5000	41360	100	1	4224646	2340	3.01	0.23	12	0.05	18409.00	242935.00	61600	20240522	-10.06	51500	20250109	7.57	56700	-2.29	20250319	51500	7.57	20250109	61600	-10.06	20240522	51500	7.57	20250109	0.02	N	092230	5000	211 억	1154808	N	N	0	N	N
44	20250321	140731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	-400	5	-0.72	112933250	2036	522.05	55300	55900	55100	72600	39200	55900	55468.20	27.34	-480	56366	56132	55966	55732	55566	56050	55650	211	16700	5000	41360	100	1	4224646	2345	3.01	0.23	12	0.05	18409.00	242935.00	61600	20240522	-9.90	51500	20250109	7.77	56700	-2.12	20250319	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.02	N	092230	5000	211 억	1154808	N	N	0	N	N
45	20250321	130731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	-100	5	-0.18	111433550	2009	515.13	55300	55900	55100	72600	39200	55900	55467.17	27.34	-480	56366	56132	55966	55732	55566	56050	55650	211	16700	5000	41360	100	1	4224646	2357	3.03	0.23	12	0.05	18409.00	242935.00	61600	20240522	-9.42	51500	20250109	8.35	56700	-1.59	20250319	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.02	N	092230	5000	211 억	1154808	N	N	0	N	N
46	20250321	120732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	-300	5	-0.54	106646150	1923	493.08	55300	55900	55100	72600	39200	55900	55458.22	27.34	-480	56366	56132	55966	55732	55566	56050	55650	211	16700	5000	41360	100	1	4224646	2349	3.02	0.23	12	0.05	18409.00	242935.00	61600	20240522	-9.74	51500	20250109	7.96	56700	-1.94	20250319	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.02	N	092230	5000	211 억	1154808	N	N	0	N	N
47	20250321	110731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	-400	5	-0.72	105367350	1900	487.18	55300	55900	55100	72600	39200	55900	55456.50	27.34	-481	56366	56132	55966	55732	55566	56050	55650	211	16700	5000	41360	100	1	4224646	2345	3.01	0.23	12	0.04	18409.00	242935.00	61600	20240522	-9.90	51500	20250109	7.77	56700	-2.12	20250319	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.02	N	092230	5000	211 억	1154808	N	N	0	N	N
48	20250321	100733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	-600	5	-1.07	57147950	1033	264.87	55300	55600	55100	72600	39200	55900	55322.31	27.34	-77	56366	56132	55966	55732	55566	56050	55650	211	16700	5000	41360	100	1	4224646	2336	3.00	0.23	12	0.02	18409.00	242935.00	61600	20240522	-10.23	51500	20250109	7.38	56700	-2.47	20250319	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.02	N	092230	5000	211 억	1154808	N	N	0	N	N
49	20250321	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	-300	5	-0.54	11565800	209	53.59	55300	55600	55300	72600	39200	55900	55338.76	27.34	19	56366	56132	55966	55732	55566	56050	55650	211	16700	5000	41360	100	1	4224646	2349	3.02	0.23	12	0.00	18409.00	242935.00	61600	20240522	-9.74	51500	20250109	7.96	56700	-1.94	20250319	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.02	N	092230	5000	211 억	1154808	N	N	0	N	N
50	20250320	161215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	-300	5	-0.53	21749900	389	34.15	56200	56200	55800	73000	39400	56200	55912.34	27.34	-80	57133	56666	56233	55766	55333	56900	56000	211	16800	5000	41580	100	1	4224646	2362	3.04	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.25	51500	20250109	8.54	56700	-1.41	20250319	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.02	N	092230	5000	211 억	1154896	N	N	1	N	N
51	20250320	150730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	-400	5	-0.71	20409600	365	32.05	56200	56200	55800	73000	39400	56200	55916.71	27.34	-73	57133	56666	56233	55766	55333	56900	56000	211	16800	5000	41580	100	1	4224646	2357	3.03	0.23	12	0.01	18409.00	242935.00	61600	20240522	-9.42	51500	20250109	8.35	56700	-1.59	20250319	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.02	N	092230	5000	211 억	1154896	N	N	1	N	N
52	20250320	140733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	-300	5	-0.53	10970700	196	17.21	56200	56200	55800	73000	39400	56200	55972.96	27.34	-10	57133	56666	56233	55766	55333	56900	56000	211	16800	5000	41580	100	1	4224646	2362	3.04	0.23	12	0.00	18409.00	242935.00	61600	20240522	-9.25	51500	20250109	8.54	56700	-1.41	20250319	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.02	N	092230	5000	211 억	1154896	N	N	1	N	N
53	20250320	130731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	-300	5	-0.53	10802800	193	16.94	56200	56200	55800	73000	39400	56200	55973.06	27.34	-10	57133	56666	56233	55766	55333	56900	56000	211	16800	5000	41580	100	1	4224646	2362	3.04	0.23	12	0.00	18409.00	242935.00	61600	20240522	-9.25	51500	20250109	8.54	56700	-1.41	20250319	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.02	N	092230	5000	211 억	1154896	N	N	1	N	N
54	20250320	120729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56200	0	3	0.00	9011500	161	14.14	56200	56200	55800	73000	39400	56200	55972.05	27.34	-9	57133	56666	56233	55766	55333	56900	56000	211	16800	5000	41580	100	1	4224646	2374	3.05	0.23	12	0.00	18409.00	242935.00	61600	20240522	-8.77	51500	20250109	9.13	56700	-0.88	20250319	51500	9.13	20250109	61600	-8.77	20240522	51500	9.13	20250109	0.02	N	092230	5000	211 억	1154896	N	N	1	N	N
55	20250320	110731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56100	-100	5	-0.18	6707700	120	10.54	56200	56200	55800	73000	39400	56200	55897.50	27.34	0	57133	56666	56233	55766	55333	56900	56000	211	16800	5000	41580	100	1	4224646	2370	3.05	0.23	12	0.00	18409.00	242935.00	61600	20240522	-8.93	51500	20250109	8.93	56700	-1.06	20250319	51500	8.93	20250109	61600	-8.93	20240522	51500	8.93	20250109	0.02	N	092230	5000	211 억	1154896	N	N	1	N	N
56	20250320	100728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56000	-200	5	-0.36	5363100	96	8.43	56200	56200	55800	73000	39400	56200	55865.62	27.34	2	57133	56666	56233	55766	55333	56900	56000	211	16800	5000	41580	100	1	4224646	2366	3.04	0.23	12	0.00	18409.00	242935.00	61600	20240522	-9.09	51500	20250109	8.74	56700	-1.23	20250319	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.02	N	092230	5000	211 억	1154896	N	N	1	N	N
57	20250320	090732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	-300	5	-0.53	1789400	32	2.81	56200	56200	55900	73000	39400	56200	55918.75	27.34	-1	57133	56666	56233	55766	55333	56900	56000	211	16800	5000	41580	100	1	4224646	2362	3.04	0.23	12	0.00	18409.00	242935.00	61600	20240522	-9.25	51500	20250109	8.54	56700	-1.41	20250319	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.02	N	092230	5000	211 억	1154896	N	N	1	N	N
58	20250319	160727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56200	100	2	0.18	63969700	1138	132.63	55900	56700	55800	72900	39300	56100	56212.40	27.27	-116	56433	56266	55933	55766	55433	56350	55850	211	16800	5000	41510	100	1	4224646	2374	3.05	0.23	12	0.03	18409.00	242935.00	61600	20240522	-8.77	51500	20250109	9.13	56700	-0.88	20250319	51500	9.13	20250109	61600	-8.77	20240522	51500	9.13	20250109	0.03	N	092230	5000	211 억	1152250	N	N	1	N	N
59	20250319	150728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56100	0	3	0.00	62959100	1120	130.54	55900	56700	55800	72900	39300	56100	56213.48	27.27	-117	56433	56266	55933	55766	55433	56350	55850	211	16800	5000	41510	100	1	4224646	2370	3.05	0.23	12	0.03	18409.00	242935.00	61600	20240522	-8.93	51500	20250109	8.93	56700	-1.06	20250319	51500	8.93	20250109	61600	-8.93	20240522	51500	8.93	20250109	0.03	N	092230	5000	211 억	1152250	N	N	3	N	N
60	20250319	140730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56000	-100	5	-0.18	55120100	980	114.22	55900	56700	55800	72900	39300	56100	56245.00	27.27	-117	56433	56266	55933	55766	55433	56350	55850	211	16800	5000	41510	100	1	4224646	2366	3.04	0.23	12	0.02	18409.00	242935.00	61600	20240522	-9.09	51500	20250109	8.74	56700	-1.23	20250319	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.03	N	092230	5000	211 억	1152250	N	N	3	N	N
61	20250319	130728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56000	-100	5	-0.18	51871800	922	107.46	55900	56700	55800	72900	39300	56100	56260.09	27.27	-117	56433	56266	55933	55766	55433	56350	55850	211	16800	5000	41510	100	1	4224646	2366	3.04	0.23	12	0.02	18409.00	242935.00	61600	20240522	-9.09	51500	20250109	8.74	56700	-1.23	20250319	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.03	N	092230	5000	211 억	1152250	N	N	3	N	N
62	20250319	120728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56000	-100	5	-0.18	42391300	753	87.76	55900	56700	55800	72900	39300	56100	56296.55	27.27	24	56433	56266	55933	55766	55433	56350	55850	211	16800	5000	41510	100	1	4224646	2366	3.04	0.23	12	0.02	18409.00	242935.00	61600	20240522	-9.09	51500	20250109	8.74	56700	-1.23	20250319	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.03	N	092230	5000	211 억	1152250	N	N	3	N	N
63	20250319	110728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	-200	5	-0.36	41440000	736	85.78	55900	56700	55900	72900	39300	56100	56304.35	27.27	29	56433	56266	55933	55766	55433	56350	55850	211	16800	5000	41510	100	1	4224646	2362	3.04	0.23	12	0.02	18409.00	242935.00	61600	20240522	-9.25	51500	20250109	8.54	56700	-1.41	20250319	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.03	N	092230	5000	211 억	1152250	N	N	3	N	N
64	20250319	100728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56500	400	2	0.71	30188500	536	62.47	55900	56700	55900	72900	39300	56100	56321.83	27.27	28	56433	56266	55933	55766	55433	56350	55850	211	16800	5000	41510	100	1	4224646	2387	3.07	0.23	12	0.01	18409.00	242935.00	61600	20240522	-8.28	51500	20250109	9.71	56700	-0.35	20250319	51500	9.71	20250109	61600	-8.28	20240522	51500	9.71	20250109	0.03	N	092230	5000	211 억	1152250	N	N	3	N	N
65	20250319	090731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56100	0	3	0.00	1232000	22	2.56	55900	56100	55900	72900	39300	56100	56000.00	27.27	5	56433	56266	55933	55766	55433	56350	55850	211	16800	5000	41510	100	1	4224646	2370	3.05	0.23	12	0.00	18409.00	242935.00	61600	20240522	-8.93	51500	20250109	8.93	56500	-0.71	20250228	51500	8.93	20250109	61600	-8.93	20240522	51500	8.93	20250109	0.03	N	092230	5000	211 억	1152250	N	N	3	N	N
66	20250318	160724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56100	300	2	0.54	47789750	855	53.30	55800	56100	55600	72500	39100	55800	55894.44	27.28	-93	56133	55966	55733	55566	55333	56050	55650	211	16700	5000	41290	100	1	4224646	2370	2.82	0.25	12	0.02	19882.00	224631.00	61600	20240522	-8.93	51500	20250109	8.93	56500	-0.71	20250228	51500	8.93	20250109	61600	-8.93	20240522	51500	8.93	20250109	0.03	N	092230	5000	211 억	1152339	N	N	3	N	N
67	20250318	150728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	100	2	0.18	45774150	819	51.06	55800	56100	55600	72500	39100	55800	55890.29	27.28	-89	56133	55966	55733	55566	55333	56050	55650	211	16700	5000	41290	100	1	4224646	2362	2.81	0.25	12	0.02	19882.00	224631.00	61600	20240522	-9.25	51500	20250109	8.54	56500	-1.06	20250228	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.03	N	092230	5000	211 억	1152339	N	N	2	N	N
68	20250318	140726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56000	200	2	0.36	31556400	565	35.22	55800	56100	55600	72500	39100	55800	55852.04	27.28	-52	56133	55966	55733	55566	55333	56050	55650	211	16700	5000	41290	100	1	4224646	2366	2.82	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.09	51500	20250109	8.74	56500	-0.88	20250228	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.03	N	092230	5000	211 억	1152339	N	N	2	N	N
69	20250318	130725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	100	2	0.18	24611800	441	27.49	55800	56000	55600	72500	39100	55800	55809.07	27.28	-1	56133	55966	55733	55566	55333	56050	55650	211	16700	5000	41290	100	1	4224646	2362	2.81	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.25	51500	20250109	8.54	56500	-1.06	20250228	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.03	N	092230	5000	211 억	1152339	N	N	2	N	N
70	20250318	120726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	100	2	0.18	23382000	419	26.12	55800	56000	55600	72500	39100	55800	55804.30	27.28	-1	56133	55966	55733	55566	55333	56050	55650	211	16700	5000	41290	100	1	4224646	2362	2.81	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.25	51500	20250109	8.54	56500	-1.06	20250228	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.03	N	092230	5000	211 억	1152339	N	N	2	N	N
71	20250318	110724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55900	100	2	0.18	15561400	279	17.39	55800	56000	55600	72500	39100	55800	55775.63	27.28	-1	56133	55966	55733	55566	55333	56050	55650	211	16700	5000	41290	100	1	4224646	2362	2.81	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.25	51500	20250109	8.54	56500	-1.06	20250228	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.03	N	092230	5000	211 억	1152339	N	N	2	N	N
72	20250318	100727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	-200	5	-0.36	10421300	187	11.66	55800	55800	55600	72500	39100	55800	55728.88	27.28	0	56133	55966	55733	55566	55333	56050	55650	211	16700	5000	41290	100	1	4224646	2349	2.80	0.25	12	0.00	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	56500	-1.59	20250228	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.03	N	092230	5000	211 억	1152339	N	N	2	N	N
73	20250318	090729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	0	3	0.00	3459300	62	3.87	55800	55800	55700	72500	39100	55800	55795.16	27.28	0	56133	55966	55733	55566	55333	56050	55650	211	16700	5000	41290	100	1	4224646	2357	2.81	0.25	12	0.00	19882.00	224631.00	61600	20240522	-9.42	51500	20250109	8.35	56500	-1.24	20250228	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.03	N	092230	5000	211 억	1152339	N	N	2	N	N
74	20250317	160723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	300	2	0.54	89215800	1604	100.06	55500	55900	55500	72100	38900	55500	55620.82	27.27	152	55966	55732	55366	55132	54766	55550	54950	211	16600	5000	41070	100	1	4224646	2357	2.81	0.25	12	0.04	19882.00	224631.00	61600	20240522	-9.42	51500	20250109	8.35	56500	-1.24	20250228	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.03	N	092230	5000	211 억	1152187	N	N	2	N	N
75	20250317	150723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	300	2	0.54	78315800	1408	87.84	55500	55900	55500	72100	38900	55500	55622.02	27.27	104	55966	55732	55366	55132	54766	55550	54950	211	16600	5000	41070	100	1	4224646	2357	2.81	0.25	12	0.03	19882.00	224631.00	61600	20240522	-9.42	51500	20250109	8.35	56500	-1.24	20250228	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.03	N	092230	5000	211 억	1152187	N	N	1	N	N
76	20250317	140724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	300	2	0.54	73022400	1313	81.91	55500	55900	55500	72100	38900	55500	55614.93	27.27	67	55966	55732	55366	55132	54766	55550	54950	211	16600	5000	41070	100	1	4224646	2357	2.81	0.25	12	0.03	19882.00	224631.00	61600	20240522	-9.42	51500	20250109	8.35	56500	-1.24	20250228	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.03	N	092230	5000	211 억	1152187	N	N	1	N	N
77	20250317	130724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55800	300	2	0.54	72688600	1307	81.53	55500	55900	55500	72100	38900	55500	55614.84	27.27	67	55966	55732	55366	55132	54766	55550	54950	211	16600	5000	41070	100	1	4224646	2357	2.81	0.25	12	0.03	19882.00	224631.00	61600	20240522	-9.42	51500	20250109	8.35	56500	-1.24	20250228	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.03	N	092230	5000	211 억	1152187	N	N	1	N	N
78	20250317	120723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55700	200	2	0.36	41587000	748	46.66	55500	55900	55500	72100	38900	55500	55597.59	27.27	66	55966	55732	55366	55132	54766	55550	54950	211	16600	5000	41070	100	1	4224646	2353	2.80	0.25	12	0.02	19882.00	224631.00	61600	20240522	-9.58	51500	20250109	8.16	56500	-1.42	20250228	51500	8.16	20250109	61600	-9.58	20240522	51500	8.16	20250109	0.03	N	092230	5000	211 억	1152187	N	N	1	N	N
79	20250317	110724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55700	200	2	0.36	23056500	415	25.89	55500	55700	55500	72100	38900	55500	55557.83	27.27	60	55966	55732	55366	55132	54766	55550	54950	211	16600	5000	41070	100	1	4224646	2353	2.80	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.58	51500	20250109	8.16	56500	-1.42	20250228	51500	8.16	20250109	61600	-9.58	20240522	51500	8.16	20250109	0.03	N	092230	5000	211 억	1152187	N	N	1	N	N
80	20250317	100723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	100	2	0.18	15654200	282	17.59	55500	55600	55500	72100	38900	55500	55511.35	27.27	63	55966	55732	55366	55132	54766	55550	54950	211	16600	5000	41070	100	1	4224646	2349	2.80	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	56500	-1.59	20250228	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.03	N	092230	5000	211 억	1152187	N	N	1	N	N
81	20250317	090724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	100	2	0.18	9047000	163	10.17	55500	55600	55500	72100	38900	55500	55503.07	27.27	61	55966	55732	55366	55132	54766	55550	54950	211	16600	5000	41070	100	1	4224646	2349	2.80	0.25	12	0.00	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	56500	-1.59	20250228	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.03	N	092230	5000	211 억	1152187	N	N	1	N	N
82	20250314	160721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	300	2	0.54	88532400	1603	50.42	55600	55600	55000	71700	38700	55200	55229.20	27.27	320	55800	55500	55200	54900	54600	55350	54750	211	16500	5000	40840	100	1	4224646	2345	2.79	0.25	12	0.04	19882.00	224631.00	61600	20240522	-9.90	51500	20250109	7.77	56500	-1.77	20250228	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.03	N	092230	5000	211 억	1151870	N	N	1	N	N
83	20250314	150726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	300	2	0.54	86312400	1563	49.17	55600	55600	55000	71700	38700	55200	55222.26	27.27	317	55800	55500	55200	54900	54600	55350	54750	211	16500	5000	40840	100	1	4224646	2345	2.79	0.25	12	0.04	19882.00	224631.00	61600	20240522	-9.90	51500	20250109	7.77	56500	-1.77	20250228	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.03	N	092230	5000	211 억	1151870	N	N	13	N	N
84	20250314	140721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-200	5	-0.36	76511600	1386	43.60	55600	55600	55000	71700	38700	55200	55203.17	27.27	307	55800	55500	55200	54900	54600	55350	54750	211	16500	5000	40840	100	1	4224646	2324	2.77	0.24	12	0.03	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1151870	N	N	13	N	N
85	20250314	130720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	100	2	0.18	46466100	840	26.42	55600	55600	55100	71700	38700	55200	55316.79	27.27	182	55800	55500	55200	54900	54600	55350	54750	211	16500	5000	40840	100	1	4224646	2336	2.78	0.25	12	0.02	19882.00	224631.00	61600	20240522	-10.23	51500	20250109	7.38	56500	-2.12	20250228	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.03	N	092230	5000	211 억	1151870	N	N	13	N	N
86	20250314	120724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	100	2	0.18	44030700	796	25.04	55600	55600	55100	71700	38700	55200	55314.95	27.27	176	55800	55500	55200	54900	54600	55350	54750	211	16500	5000	40840	100	1	4224646	2336	2.78	0.25	12	0.02	19882.00	224631.00	61600	20240522	-10.23	51500	20250109	7.38	56500	-2.12	20250228	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.03	N	092230	5000	211 억	1151870	N	N	13	N	N
87	20250314	110721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55400	200	2	0.36	40823300	738	23.21	55600	55600	55100	71700	38700	55200	55316.12	27.27	180	55800	55500	55200	54900	54600	55350	54750	211	16500	5000	40840	100	1	4224646	2340	2.79	0.25	12	0.02	19882.00	224631.00	61600	20240522	-10.06	51500	20250109	7.57	56500	-1.95	20250228	51500	7.57	20250109	61600	-10.06	20240522	51500	7.57	20250109	0.03	N	092230	5000	211 억	1151870	N	N	13	N	N
88	20250314	100722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55400	200	2	0.36	30815500	557	17.52	55600	55600	55200	71700	38700	55200	55324.06	27.27	139	55800	55500	55200	54900	54600	55350	54750	211	16500	5000	40840	100	1	4224646	2340	2.79	0.25	12	0.01	19882.00	224631.00	61600	20240522	-10.06	51500	20250109	7.57	56500	-1.95	20250228	51500	7.57	20250109	61600	-10.06	20240522	51500	7.57	20250109	0.03	N	092230	5000	211 억	1151870	N	N	13	N	N
89	20250314	090725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	0	3	0.00	663600	12	0.38	55600	55600	55200	71700	38700	55200	55300.00	27.27	-1	55800	55500	55200	54900	54600	55350	54750	211	16500	5000	40840	100	1	4224646	2332	2.78	0.25	12	0.00	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1151870	N	N	13	N	N
90	20250313	160717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	0	3	0.00	175211500	3179	144.24	55500	55500	54900	71700	38700	55200	55115.26	27.24	421	55666	55432	55166	54932	54666	55300	54800	211	16500	5000	40840	100	1	4224646	2332	2.78	0.25	12	0.08	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.04	N	092230	5000	211 억	1150786	N	N	13	N	N
91	20250313	150718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	-100	5	-0.18	172452500	3129	141.97	55500	55500	54900	71700	38700	55200	55114.25	27.24	421	55666	55432	55166	54932	54666	55300	54800	211	16500	5000	40840	100	1	4224646	2328	2.77	0.25	12	0.07	19882.00	224631.00	61600	20240522	-10.55	51500	20250109	6.99	56500	-2.48	20250228	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.04	N	092230	5000	211 억	1150786	N	N	4	N	N
92	20250313	140717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-200	5	-0.36	145994200	2648	120.15	55500	55500	54900	71700	38700	55200	55133.76	27.24	379	55666	55432	55166	54932	54666	55300	54800	211	16500	5000	40840	100	1	4224646	2324	2.77	0.24	12	0.06	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1150786	N	N	4	N	N
93	20250313	130718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-200	5	-0.36	113652200	2060	93.47	55500	55500	54900	71700	38700	55200	55170.97	27.24	167	55666	55432	55166	54932	54666	55300	54800	211	16500	5000	40840	100	1	4224646	2324	2.77	0.24	12	0.05	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1150786	N	N	4	N	N
94	20250313	120717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-200	5	-0.36	87857300	1591	72.19	55500	55500	55000	71700	38700	55200	55221.43	27.24	47	55666	55432	55166	54932	54666	55300	54800	211	16500	5000	40840	100	1	4224646	2324	2.77	0.24	12	0.04	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1150786	N	N	4	N	N
95	20250313	110716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	100	2	0.18	60350900	1092	49.55	55500	55500	55100	71700	38700	55200	55266.39	27.24	-69	55666	55432	55166	54932	54666	55300	54800	211	16500	5000	40840	100	1	4224646	2336	2.78	0.25	12	0.03	19882.00	224631.00	61600	20240522	-10.23	51500	20250109	7.38	56500	-2.12	20250228	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.04	N	092230	5000	211 억	1150786	N	N	4	N	N
96	20250313	100717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	0	3	0.00	24964900	451	20.46	55500	55500	55200	71700	38700	55200	55354.55	27.24	-59	55666	55432	55166	54932	54666	55300	54800	211	16500	5000	40840	100	1	4224646	2332	2.78	0.25	12	0.01	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.04	N	092230	5000	211 억	1150786	N	N	4	N	N
97	20250313	090719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	100	2	0.18	775700	14	0.64	55500	55500	55300	71700	38700	55200	55407.14	27.24	3	55666	55432	55166	54932	54666	55300	54800	211	16500	5000	40840	100	1	4224646	2336	2.78	0.25	12	0.00	19882.00	224631.00	61600	20240522	-10.23	51500	20250109	7.38	56500	-2.12	20250228	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.04	N	092230	5000	211 억	1150786	N	N	4	N	N
98	20250312	160713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	100	2	0.18	121204900	2203	96.08	55300	55400	54900	71600	38600	55100	55018.03	27.23	498	56100	55600	55200	54700	54300	55400	54500	211	16500	5000	40770	100	1	4224646	2332	2.78	0.25	12	0.05	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.04	N	092230	5000	211 억	1150288	N	N	4	N	N
99	20250312	150715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-200	5	-0.36	119054600	2164	94.37	55300	55400	54900	71600	38600	55100	55015.99	27.23	470	56100	55600	55200	54700	54300	55400	54500	211	16500	5000	40770	100	1	4224646	2319	2.76	0.24	12	0.05	19882.00	224631.00	61600	20240522	-10.88	51500	20250109	6.60	56500	-2.83	20250228	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.04	N	092230	5000	211 억	1150288	N	N	1	N	N
100	20250312	140713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-100	5	-0.18	95950000	1744	76.06	55300	55400	55000	71600	38600	55100	55017.20	27.23	244	56100	55600	55200	54700	54300	55400	54500	211	16500	5000	40770	100	1	4224646	2324	2.77	0.24	12	0.04	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1150288	N	N	1	N	N
101	20250312	130713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-100	5	-0.18	75210800	1367	59.62	55300	55400	55000	71600	38600	55100	55018.87	27.23	214	56100	55600	55200	54700	54300	55400	54500	211	16500	5000	40770	100	1	4224646	2324	2.77	0.24	12	0.03	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1150288	N	N	1	N	N
102	20250312	120715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-100	5	-0.18	49194800	894	38.99	55300	55400	55000	71600	38600	55100	55027.74	27.23	128	56100	55600	55200	54700	54300	55400	54500	211	16500	5000	40770	100	1	4224646	2324	2.77	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1150288	N	N	1	N	N
103	20250312	110710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-100	5	-0.18	35939700	653	28.48	55300	55400	55000	71600	38600	55100	55037.83	27.23	69	56100	55600	55200	54700	54300	55400	54500	211	16500	5000	40770	100	1	4224646	2324	2.77	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1150288	N	N	1	N	N
104	20250312	100711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-100	5	-0.18	16139000	293	12.78	55300	55400	55000	71600	38600	55100	55081.91	27.23	27	56100	55600	55200	54700	54300	55400	54500	211	16500	5000	40770	100	1	4224646	2324	2.77	0.24	12	0.01	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1150288	N	N	1	N	N
105	20250312	090717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	0	3	0.00	221100	4	0.17	55300	55400	55100	71600	38600	55100	55275.00	27.23	1	56100	55600	55200	54700	54300	55400	54500	211	16500	5000	40770	100	1	4224646	2328	2.77	0.25	12	0.00	19882.00	224631.00	61600	20240522	-10.55	51500	20250109	6.99	56500	-2.48	20250228	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.04	N	092230	5000	211 억	1150288	N	N	1	N	N
106	20250311	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	-600	5	-1.08	126392600	2292	87.68	55300	55700	54800	72400	39000	55700	55145.13	27.22	477	56433	56066	55333	54966	54233	56250	55150	211	16700	5000	41210	100	1	4224646	2328	2.77	0.25	12	0.05	19882.00	224631.00	61600	20240522	-10.55	51500	20250109	6.99	56500	-2.48	20250228	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.03	N	092230	5000	211 억	1149854	N	N	1	N	N
107	20250311	150710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-700	5	-1.26	119505200	2167	82.90	55300	55700	54800	72400	39000	55700	55147.76	27.22	464	56433	56066	55333	54966	54233	56250	55150	211	16700	5000	41210	100	1	4224646	2324	2.77	0.24	12	0.05	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1149854	N	N	0	N	N
108	20250311	140711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-700	5	-1.26	119285200	2163	82.75	55300	55700	54800	72400	39000	55700	55148.04	27.22	464	56433	56066	55333	54966	54233	56250	55150	211	16700	5000	41210	100	1	4224646	2324	2.77	0.24	12	0.05	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1149854	N	N	0	N	N
109	20250311	130710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	-500	5	-0.90	66955800	1212	46.37	55300	55700	54800	72400	39000	55700	55244.06	27.22	259	56433	56066	55333	54966	54233	56250	55150	211	16700	5000	41210	100	1	4224646	2332	2.78	0.25	12	0.03	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1149854	N	N	0	N	N
110	20250311	120709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	-600	5	-1.08	62814100	1137	43.50	55300	55700	54800	72400	39000	55700	55245.47	27.22	209	56433	56066	55333	54966	54233	56250	55150	211	16700	5000	41210	100	1	4224646	2328	2.77	0.25	12	0.03	19882.00	224631.00	61600	20240522	-10.55	51500	20250109	6.99	56500	-2.48	20250228	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.03	N	092230	5000	211 억	1149854	N	N	0	N	N
111	20250311	110709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	-500	5	-0.90	61269700	1109	42.43	55300	55700	54800	72400	39000	55700	55247.70	27.22	201	56433	56066	55333	54966	54233	56250	55150	211	16700	5000	41210	100	1	4224646	2332	2.78	0.25	12	0.03	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1149854	N	N	0	N	N
112	20250311	100711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	-400	5	-0.72	36365200	657	25.13	55300	55700	55200	72400	39000	55700	55350.38	27.22	41	56433	56066	55333	54966	54233	56250	55150	211	16700	5000	41210	100	1	4224646	2336	2.78	0.25	12	0.02	19882.00	224631.00	61600	20240522	-10.23	51500	20250109	7.38	56500	-2.12	20250228	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.03	N	092230	5000	211 억	1149854	N	N	0	N	N
113	20250311	090711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	-500	5	-0.90	18852100	341	13.05	55300	55300	55200	72400	39000	55700	55284.75	27.22	48	56433	56066	55333	54966	54233	56250	55150	211	16700	5000	41210	100	1	4224646	2332	2.78	0.25	12	0.01	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1149854	N	N	0	N	N
114	20250310	160704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55700	900	2	1.64	137303100	2494	69.76	54800	55700	54600	71200	38400	54800	55022.39	27.20	532	55600	55200	54800	54400	54000	55000	54200	211	16400	5000	40550	100	1	4224646	2353	2.80	0.25	12	0.06	19882.00	224631.00	61600	20240522	-9.58	51500	20250109	8.16	56500	-1.42	20250228	51500	8.16	20250109	61600	-9.58	20240522	51500	8.16	20250109	0.03	N	092230	5000	211 억	1149133	N	N	0	N	N
115	20250310	150708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55600	800	2	1.46	123606500	2248	62.88	54800	55700	54600	71200	38400	54800	54985.10	27.20	587	55600	55200	54800	54400	54000	55000	54200	211	16400	5000	40550	100	1	4224646	2349	2.80	0.25	12	0.05	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	56500	-1.59	20250228	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.03	N	092230	5000	211 억	1149133	N	N	0	N	N
116	20250310	140707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55500	700	2	1.28	112003000	2039	57.03	54800	55500	54600	71200	38400	54800	54930.36	27.20	583	55600	55200	54800	54400	54000	55000	54200	211	16400	5000	40550	100	1	4224646	2345	2.79	0.25	12	0.05	19882.00	224631.00	61600	20240522	-9.90	51500	20250109	7.77	56500	-1.77	20250228	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.03	N	092230	5000	211 억	1149133	N	N	0	N	N
117	20250310	130706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	500	2	0.91	98555700	1796	50.24	54800	55300	54600	71200	38400	54800	54875.11	27.20	482	55600	55200	54800	54400	54000	55000	54200	211	16400	5000	40550	100	1	4224646	2336	2.78	0.25	12	0.04	19882.00	224631.00	61600	20240522	-10.23	51500	20250109	7.38	56500	-2.12	20250228	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.03	N	092230	5000	211 억	1149133	N	N	0	N	N
118	20250310	120705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	200	2	0.36	95242900	1736	48.56	54800	55200	54600	71200	38400	54800	54863.42	27.20	437	55600	55200	54800	54400	54000	55000	54200	211	16400	5000	40550	100	1	4224646	2324	2.77	0.24	12	0.04	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1149133	N	N	0	N	N
119	20250310	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	300	2	0.55	77004200	1405	39.30	54800	55100	54600	71200	38400	54800	54807.26	27.20	363	55600	55200	54800	54400	54000	55000	54200	211	16400	5000	40550	100	1	4224646	2328	2.77	0.25	12	0.03	19882.00	224631.00	61600	20240522	-10.55	51500	20250109	6.99	56500	-2.48	20250228	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.03	N	092230	5000	211 억	1149133	N	N	0	N	N
120	20250310	100706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	0	3	0.00	25321200	463	12.95	54800	54800	54600	71200	38400	54800	54689.42	27.20	161	55600	55200	54800	54400	54000	55000	54200	211	16400	5000	40550	100	1	4224646	2315	2.76	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	56500	-3.01	20250228	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1149133	N	N	0	N	N
121	20250310	090706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	-100	5	-0.18	766000	14	0.39	54800	54800	54700	71200	38400	54800	54714.29	27.20	10	55600	55200	54800	54400	54000	55000	54200	211	16400	5000	40550	100	1	4224646	2311	2.75	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	56500	-3.19	20250228	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1149133	N	N	0	N	N
122	20250307	160703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	200	2	0.37	195267550	3575	55.89	54900	55200	54400	70900	38300	54600	54620.29	27.19	544	56000	55300	54700	54000	53400	55000	53700	211	16300	5000	40400	100	1	4224646	2315	2.76	0.24	12	0.08	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	56500	-3.01	20250228	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1148526	N	N	1	N	N
123	20250307	150707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	0	3	0.00	178351100	3265	51.04	54900	55200	54400	70900	38300	54600	54625.15	27.19	753	56000	55300	54700	54000	53400	55000	53700	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.08	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	56500	-3.36	20250228	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1148526	N	N	1	N	N
124	20250307	140704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	100	2	0.18	167485000	3066	47.93	54900	55200	54400	70900	38300	54600	54626.55	27.19	740	56000	55300	54700	54000	53400	55000	53700	211	16300	5000	40400	100	1	4224646	2311	2.75	0.24	12	0.07	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	56500	-3.19	20250228	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1148526	N	N	1	N	N
125	20250307	130706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	0	3	0.00	162449800	2974	46.49	54900	55200	54400	70900	38300	54600	54623.34	27.19	724	56000	55300	54700	54000	53400	55000	53700	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.07	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	56500	-3.36	20250228	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1148526	N	N	1	N	N
126	20250307	120706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	-200	5	-0.37	153550000	2811	43.94	54900	55200	54400	70900	38300	54600	54624.69	27.19	716	56000	55300	54700	54000	53400	55000	53700	211	16300	5000	40400	100	1	4224646	2298	2.74	0.24	12	0.07	19882.00	224631.00	61600	20240522	-11.69	51500	20250109	5.63	56500	-3.72	20250228	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.03	N	092230	5000	211 억	1148526	N	N	1	N	N
127	20250307	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	200	2	0.37	59436200	1084	16.95	54900	55200	54600	70900	38300	54600	54830.44	27.19	335	56000	55300	54700	54000	53400	55000	53700	211	16300	5000	40400	100	1	4224646	2315	2.76	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	56500	-3.01	20250228	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1148526	N	N	1	N	N
128	20250307	100702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	400	2	0.73	29687600	541	8.46	54900	55200	54600	70900	38300	54600	54875.42	27.19	182	56000	55300	54700	54000	53400	55000	53700	211	16300	5000	40400	100	1	4224646	2324	2.77	0.24	12	0.01	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1148526	N	N	1	N	N
129	20250307	090707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	100	2	0.18	2076800	38	0.59	54900	54900	54600	70900	38300	54600	54652.63	27.19	-2	56000	55300	54700	54000	53400	55000	53700	211	16300	5000	40400	100	1	4224646	2311	2.75	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	56500	-3.19	20250228	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1148526	N	N	1	N	N
130	20250306	160701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	-400	5	-0.73	336237400	6161	841.67	55400	55400	54100	71500	38500	55000	54575.13	27.16	726	55933	55466	55133	54666	54333	55300	54500	211	16500	5000	40700	100	1	4224646	2307	2.75	0.24	12	0.15	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	56500	-3.36	20250228	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147282	N	N	1	N	N
131	20250306	150700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	-500	5	-0.91	329631200	6040	825.14	55400	55400	54100	71500	38500	55000	54574.70	27.16	794	55933	55466	55133	54666	54333	55300	54500	211	16500	5000	40700	100	1	4224646	2302	2.74	0.24	12	0.14	19882.00	224631.00	61600	20240522	-11.53	51500	20250109	5.83	56500	-3.54	20250228	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.03	N	092230	5000	211 억	1147282	N	N	2	N	N
132	20250306	140659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	-400	5	-0.73	289489200	5304	724.59	55400	55400	54100	71500	38500	55000	54579.41	27.16	1114	55933	55466	55133	54666	54333	55300	54500	211	16500	5000	40700	100	1	4224646	2307	2.75	0.24	12	0.13	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	56500	-3.36	20250228	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147282	N	N	2	N	N
133	20250306	130701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	-600	5	-1.09	260057100	4764	650.82	55400	55400	54100	71500	38500	55000	54587.97	27.16	1183	55933	55466	55133	54666	54333	55300	54500	211	16500	5000	40700	100	1	4224646	2298	2.74	0.24	12	0.11	19882.00	224631.00	61600	20240522	-11.69	51500	20250109	5.63	56500	-3.72	20250228	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.03	N	092230	5000	211 억	1147282	N	N	2	N	N
134	20250306	120700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	-700	5	-1.27	239221200	4381	598.50	55400	55400	54100	71500	38500	55000	54604.25	27.16	1234	55933	55466	55133	54666	54333	55300	54500	211	16500	5000	40700	100	1	4224646	2294	2.73	0.24	12	0.10	19882.00	224631.00	61600	20240522	-11.85	51500	20250109	5.44	56500	-3.89	20250228	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.03	N	092230	5000	211 억	1147282	N	N	2	N	N
135	20250306	110657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	0	3	0.00	60865900	1106	151.09	55400	55400	55000	71500	38500	55000	55032.46	27.16	-86	55933	55466	55133	54666	54333	55300	54500	211	16500	5000	40700	100	1	4224646	2324	2.77	0.24	12	0.03	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1147282	N	N	2	N	N
136	20250306	100659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	0	3	0.00	23515700	427	58.33	55400	55400	55000	71500	38500	55000	55071.90	27.16	-32	55933	55466	55133	54666	54333	55300	54500	211	16500	5000	40700	100	1	4224646	2324	2.77	0.24	12	0.01	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1147282	N	N	2	N	N
137	20250306	090703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55400	400	2	0.73	110800	2	0.27	55400	55400	55400	71500	38500	55000	55400.00	27.16	0	55933	55466	55133	54666	54333	55300	54500	211	16500	5000	40700	100	1	4224646	2340	2.79	0.25	12	0.00	19882.00	224631.00	61600	20240522	-10.06	51500	20250109	7.57	56500	-1.95	20250228	51500	7.57	20250109	61600	-10.06	20240522	51500	7.57	20250109	0.03	N	092230	5000	211 억	1147282	N	N	2	N	N
138	20250305	160652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	0	3	0.00	40320800	732	47.26	55600	55600	54800	71500	38500	55000	55083.06	27.16	-45	57000	56000	55400	54400	53800	55700	54100	211	16500	5000	40700	100	1	4224646	2324	2.77	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1147328	N	N	2	N	N
139	20250305	150655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	200	2	0.36	21119800	383	24.73	55600	55600	54800	71500	38500	55000	55143.08	27.16	-44	57000	56000	55400	54400	53800	55700	54100	211	16500	5000	40700	100	1	4224646	2332	2.78	0.25	12	0.01	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1147328	N	N	0	N	N
140	20250305	140654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	200	2	0.36	17914200	325	20.98	55600	55600	54800	71500	38500	55000	55120.62	27.16	-35	57000	56000	55400	54400	53800	55700	54100	211	16500	5000	40700	100	1	4224646	2332	2.78	0.25	12	0.01	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1147328	N	N	0	N	N
141	20250305	130652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	200	2	0.36	13937100	253	16.33	55600	55600	54800	71500	38500	55000	55087.35	27.16	-27	57000	56000	55400	54400	53800	55700	54100	211	16500	5000	40700	100	1	4224646	2332	2.78	0.25	12	0.01	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1147328	N	N	0	N	N
142	20250305	120654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	100	2	0.18	10622900	193	12.46	55600	55600	54800	71500	38500	55000	55040.93	27.16	-22	57000	56000	55400	54400	53800	55700	54100	211	16500	5000	40700	100	1	4224646	2328	2.77	0.25	12	0.00	19882.00	224631.00	61600	20240522	-10.55	51500	20250109	6.99	56500	-2.48	20250228	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.03	N	092230	5000	211 억	1147328	N	N	0	N	N
143	20250305	110649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-100	5	-0.18	4182500	76	4.91	55600	55600	54800	71500	38500	55000	55032.89	27.16	-34	57000	56000	55400	54400	53800	55700	54100	211	16500	5000	40700	100	1	4224646	2319	2.76	0.24	12	0.00	19882.00	224631.00	61600	20240522	-10.88	51500	20250109	6.60	56500	-2.83	20250228	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.03	N	092230	5000	211 억	1147328	N	N	0	N	N
144	20250305	100654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-100	5	-0.18	2145700	39	2.52	55600	55600	54800	71500	38500	55000	55017.95	27.16	-18	57000	56000	55400	54400	53800	55700	54100	211	16500	5000	40700	100	1	4224646	2319	2.76	0.24	12	0.00	19882.00	224631.00	61600	20240522	-10.88	51500	20250109	6.60	56500	-2.83	20250228	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.03	N	092230	5000	211 억	1147328	N	N	0	N	N
145	20250305	090651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	-200	5	-0.36	495000	9	0.58	55600	55600	54800	71500	38500	55000	55000.00	27.16	0	57000	56000	55400	54400	53800	55700	54100	211	16500	5000	40700	100	1	4224646	2315	2.76	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	56500	-3.01	20250228	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1147328	N	N	0	N	N
146	20250304	160645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-700	5	-1.26	85443950	1549	50.37	55700	56400	54800	72400	39000	55700	55160.72	27.16	-273	57433	56566	55633	54766	53833	56100	54300	211	16700	5000	41210	100	1	4224646	2324	2.77	0.24	12	0.04	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1147587	N	N	0	N	N
147	20250304	150642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-700	5	-1.26	80930250	1467	47.71	55700	56400	54800	72400	39000	55700	55167.18	27.16	-233	57433	56566	55633	54766	53833	56100	54300	211	16700	5000	41210	100	1	4224646	2324	2.77	0.24	12	0.03	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	56500	-2.65	20250228	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1147587	N	N	0	N	N
148	20250304	140646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	-600	5	-1.08	63222100	1145	37.24	55700	56400	54800	72400	39000	55700	55215.81	27.16	-218	57433	56566	55633	54766	53833	56100	54300	211	16700	5000	41210	100	1	4224646	2328	2.77	0.25	12	0.03	19882.00	224631.00	61600	20240522	-10.55	51500	20250109	6.99	56500	-2.48	20250228	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.03	N	092230	5000	211 억	1147587	N	N	0	N	N
149	20250304	130644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55250	-450	5	-0.81	60958000	1104	35.90	55700	56400	54800	72400	39000	55700	55215.58	27.16	-209	57433	56566	55633	54766	53833	56100	54300	211	16700	5000	41210	100	1	4224646	2334	2.78	0.25	12	0.03	19882.00	224631.00	61600	20240522	-10.31	51500	20250109	7.28	56500	-2.21	20250228	51500	7.28	20250109	61600	-10.31	20240522	51500	7.28	20250109	0.03	N	092230	5000	211 억	1147587	N	N	0	N	N
150	20250304	120642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55250	-450	5	-0.81	48923350	886	28.81	55700	56400	54800	72400	39000	55700	55218.23	27.16	-143	57433	56566	55633	54766	53833	56100	54300	211	16700	5000	41210	100	1	4224646	2334	2.78	0.25	12	0.02	19882.00	224631.00	61600	20240522	-10.31	51500	20250109	7.28	56500	-2.21	20250228	51500	7.28	20250109	61600	-10.31	20240522	51500	7.28	20250109	0.03	N	092230	5000	211 억	1147587	N	N	0	N	N
151	20250304	110645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55350	-350	5	-0.63	44283750	802	26.08	55700	56400	54800	72400	39000	55700	55216.65	27.16	-144	57433	56566	55633	54766	53833	56100	54300	211	16700	5000	41210	100	1	4224646	2338	2.78	0.25	12	0.02	19882.00	224631.00	61600	20240522	-10.15	51500	20250109	7.48	56500	-2.04	20250228	51500	7.48	20250109	61600	-10.15	20240522	51500	7.48	20250109	0.03	N	092230	5000	211 억	1147587	N	N	0	N	N
152	20250304	100641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	-400	5	-0.72	30883600	560	18.21	55700	56400	54800	72400	39000	55700	55149.29	27.16	-25	57433	56566	55633	54766	53833	56100	54300	211	16700	5000	41210	100	1	4224646	2336	2.78	0.25	12	0.01	19882.00	224631.00	61600	20240522	-10.23	51500	20250109	7.38	56500	-2.12	20250228	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.03	N	092230	5000	211 억	1147587	N	N	0	N	N
153	20250304	090640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55200	-500	5	-0.90	2490300	45	1.46	55700	55700	55000	72400	39000	55700	55340.00	27.16	-14	57433	56566	55633	54766	53833	56100	54300	211	16700	5000	41210	100	1	4224646	2332	2.78	0.25	12	0.00	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1147587	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History