KissMeData/226320/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

66 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	161028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	-40	5	-0.35	109370280	9785	73.69	11250	11250	11080	14670	7910	11290	11177.18	0.44	381	11476	11382	11196	11102	10916	11430	11150	110	3380	500	8350	10	1	21929315	2467	72.58	0.67	12	0.04	155.00	16829.00	17920	20240524	-37.22	9950	20241209	13.07	12600	-10.71	20250121	10450	7.66	20250102	17920	-37.22	20240524	9950	13.07	20241209	1.01	N	226320	500	109 억	95420	N	N	73	N	N
3	20250328	151031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	-70	5	-0.62	100221200	8971	67.56	11250	11250	11080	14670	7910	11290	11171.69	0.44	559	11476	11382	11196	11102	10916	11430	11150	110	3380	500	8350	10	1	21929315	2460	72.39	0.67	12	0.04	155.00	16829.00	17920	20240524	-37.39	9950	20241209	12.76	12600	-10.95	20250121	10450	7.37	20250102	17920	-37.39	20240524	9950	12.76	20241209	1.01	N	226320	500	109 억	95420	N	N	2	N	N
4	20250328	141033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	-90	5	-0.80	87486500	7834	59.00	11250	11250	11080	14670	7910	11290	11167.54	0.44	459	11476	11382	11196	11102	10916	11430	11150	110	3380	500	8350	10	1	21929315	2456	72.26	0.67	12	0.04	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	12600	-11.11	20250121	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.01	N	226320	500	109 억	95420	N	N	2	N	N
5	20250328	131030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	-90	5	-0.80	77953260	6982	52.58	11250	11250	11080	14670	7910	11290	11164.89	0.44	49	11476	11382	11196	11102	10916	11430	11150	110	3380	500	8350	10	1	21929315	2456	72.26	0.67	12	0.03	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	12600	-11.11	20250121	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.01	N	226320	500	109 억	95420	N	N	2	N	N
6	20250328	121030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	-90	5	-0.80	68207010	6111	46.02	11250	11250	11080	14670	7910	11290	11161.35	0.44	-150	11476	11382	11196	11102	10916	11430	11150	110	3380	500	8350	10	1	21929315	2456	72.26	0.67	12	0.03	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	12600	-11.11	20250121	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.01	N	226320	500	109 억	95420	N	N	2	N	N
7	20250328	111025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	-90	5	-0.80	59858700	5365	40.40	11250	11250	11080	14670	7910	11290	11157.26	0.44	-619	11476	11382	11196	11102	10916	11430	11150	110	3380	500	8350	10	1	21929315	2456	72.26	0.67	12	0.02	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	12600	-11.11	20250121	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.01	N	226320	500	109 억	95420	N	N	2	N	N
8	20250328	101033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	-80	5	-0.71	44598930	4002	30.14	11250	11250	11080	14670	7910	11290	11144.16	0.44	-968	11476	11382	11196	11102	10916	11430	11150	110	3380	500	8350	10	1	21929315	2458	72.32	0.67	12	0.02	155.00	16829.00	17920	20240524	-37.44	9950	20241209	12.66	12600	-11.03	20250121	10450	7.27	20250102	17920	-37.44	20240524	9950	12.66	20241209	1.01	N	226320	500	109 억	95420	N	N	2	N	N
9	20250328	091039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	-210	5	-1.86	17500640	1572	11.84	11250	11250	11080	14670	7910	11290	11132.72	0.44	-999	11476	11382	11196	11102	10916	11430	11150	110	3380	500	8350	10	1	21929315	2430	71.48	0.66	12	0.01	155.00	16829.00	17920	20240524	-38.17	9950	20241209	11.36	12600	-12.06	20250121	10450	6.03	20250102	17920	-38.17	20240524	9950	11.36	20241209	1.01	N	226320	500	109 억	95420	N	N	2	N	N
10	20250327	162346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11290	210	2	1.90	147785375	13275	111.83	11010	11290	11010	14400	7760	11080	11132.49	0.42	2436	11366	11222	11136	10992	10906	11180	10950	110	3320	500	8190	10	1	21929315	2476	72.84	0.67	12	0.06	155.00	16829.00	17920	20240524	-37.00	9950	20241209	13.47	12600	-10.40	20250121	10450	8.04	20250102	17920	-37.00	20240524	9950	13.47	20241209	1.02	N	226320	500	109 억	93011	N	N	2	N	N
11	20250327	151029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11180	100	2	0.90	136789280	12297	103.59	11010	11210	11010	14400	7760	11080	11123.79	0.42	2377	11366	11222	11136	10992	10906	11180	10950	110	3320	500	8190	10	1	21929315	2452	72.13	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.61	9950	20241209	12.36	12600	-11.27	20250121	10450	6.99	20250102	17920	-37.61	20240524	9950	12.36	20241209	1.02	N	226320	500	109 억	93011	N	N	0	N	N
12	20250327	141031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	110	2	0.99	125401650	11278	95.00	11010	11210	11010	14400	7760	11080	11119.14	0.42	2501	11366	11222	11136	10992	10906	11180	10950	110	3320	500	8190	10	1	21929315	2454	72.19	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.56	9950	20241209	12.46	12600	-11.19	20250121	10450	7.08	20250102	17920	-37.56	20240524	9950	12.46	20241209	1.02	N	226320	500	109 억	93011	N	N	0	N	N
13	20250327	131025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	10	2	0.09	65912120	5946	50.09	11010	11180	11010	14400	7760	11080	11085.12	0.42	-1240	11366	11222	11136	10992	10906	11180	10950	110	3320	500	8190	10	1	21929315	2432	71.55	0.66	12	0.03	155.00	16829.00	17920	20240524	-38.11	9950	20241209	11.46	12600	-11.98	20250121	10450	6.12	20250102	17920	-38.11	20240524	9950	11.46	20241209	1.02	N	226320	500	109 억	93011	N	N	0	N	N
14	20250327	121034	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	10	2	0.09	59941150	5407	45.55	11010	11180	11010	14400	7760	11080	11085.84	0.42	-1172	11366	11222	11136	10992	10906	11180	10950	110	3320	500	8190	10	1	21929315	2432	71.55	0.66	12	0.02	155.00	16829.00	17920	20240524	-38.11	9950	20241209	11.46	12600	-11.98	20250121	10450	6.12	20250102	17920	-38.11	20240524	9950	11.46	20241209	1.02	N	226320	500	109 억	93011	N	N	0	N	N
15	20250327	111030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11070	-10	5	-0.09	57573460	5193	43.75	11010	11180	11010	14400	7760	11080	11086.74	0.42	-981	11366	11222	11136	10992	10906	11180	10950	110	3320	500	8190	10	1	21929315	2428	71.42	0.66	12	0.02	155.00	16829.00	17920	20240524	-38.23	9950	20241209	11.26	12600	-12.14	20250121	10450	5.93	20250102	17920	-38.23	20240524	9950	11.26	20241209	1.02	N	226320	500	109 억	93011	N	N	0	N	N
16	20250327	101026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	60	2	0.54	26718290	2408	20.28	11010	11180	11010	14400	7760	11080	11095.64	0.42	604	11366	11222	11136	10992	10906	11180	10950	110	3320	500	8190	10	1	21929315	2443	71.87	0.66	12	0.01	155.00	16829.00	17920	20240524	-37.83	9950	20241209	11.96	12600	-11.59	20250121	10450	6.60	20250102	17920	-37.83	20240524	9950	11.96	20241209	1.02	N	226320	500	109 억	93011	N	N	0	N	N
17	20250327	091029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11020	-60	5	-0.54	8881710	806	6.79	11010	11090	11010	14400	7760	11080	11019.49	0.42	-54	11366	11222	11136	10992	10906	11180	10950	110	3320	500	8190	10	1	21929315	2417	71.10	0.65	12	0.00	155.00	16829.00	17920	20240524	-38.50	9950	20241209	10.75	12600	-12.54	20250121	10450	5.45	20250102	17920	-38.50	20240524	9950	10.75	20241209	1.02	N	226320	500	109 억	93011	N	N	0	N	N
18	20250326	161017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	-50	5	-0.45	132065810	11871	78.44	11150	11280	11050	14460	7800	11130	11125.08	0.40	-4013	11516	11322	11226	11032	10936	11275	10985	110	3330	500	8230	10	1	21929315	2430	71.48	0.66	12	0.05	155.00	16829.00	17920	20240524	-38.17	9950	20241209	11.36	12600	-12.06	20250121	10450	6.03	20250102	17920	-38.17	20240524	9950	11.36	20241209	1.03	N	226320	500	109 억	87030	N	N	523	N	N
19	20250326	151021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	-40	5	-0.36	126687780	11386	75.23	11150	11280	11050	14460	7800	11130	11126.63	0.40	-3818	11516	11322	11226	11032	10936	11275	10985	110	3330	500	8230	10	1	21929315	2432	71.55	0.66	12	0.05	155.00	16829.00	17920	20240524	-38.11	9950	20241209	11.46	12600	-11.98	20250121	10450	6.12	20250102	17920	-38.11	20240524	9950	11.46	20241209	1.03	N	226320	500	109 억	87030	N	N	523	N	N
20	20250326	141019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	10	2	0.09	119732470	10759	71.09	11150	11280	11050	14460	7800	11130	11128.59	0.40	-3687	11516	11322	11226	11032	10936	11275	10985	110	3330	500	8230	10	1	21929315	2443	71.87	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.83	9950	20241209	11.96	12600	-11.59	20250121	10450	6.60	20250102	17920	-37.83	20240524	9950	11.96	20241209	1.03	N	226320	500	109 억	87030	N	N	523	N	N
21	20250326	131021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	70	2	0.63	116340410	10454	69.08	11150	11280	11050	14460	7800	11130	11128.79	0.40	-3625	11516	11322	11226	11032	10936	11275	10985	110	3330	500	8230	10	1	21929315	2456	72.26	0.67	12	0.05	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	12600	-11.11	20250121	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.03	N	226320	500	109 억	87030	N	N	523	N	N
22	20250326	121026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11060	-70	5	-0.63	67692070	6099	40.30	11150	11210	11060	14460	7800	11130	11098.88	0.40	-3291	11516	11322	11226	11032	10936	11275	10985	110	3330	500	8230	10	1	21929315	2425	71.35	0.66	12	0.03	155.00	16829.00	17920	20240524	-38.28	9950	20241209	11.16	12600	-12.22	20250121	10450	5.84	20250102	17920	-38.28	20240524	9950	11.16	20241209	1.03	N	226320	500	109 억	87030	N	N	523	N	N
23	20250326	111022	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	-40	5	-0.36	46541440	4189	27.68	11150	11210	11070	14460	7800	11130	11110.39	0.40	-2568	11516	11322	11226	11032	10936	11275	10985	110	3330	500	8230	10	1	21929315	2432	71.55	0.66	12	0.02	155.00	16829.00	17920	20240524	-38.11	9950	20241209	11.46	12600	-11.98	20250121	10450	6.12	20250102	17920	-38.11	20240524	9950	11.46	20241209	1.03	N	226320	500	109 억	87030	N	N	523	N	N
24	20250326	101021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11130	0	3	0.00	38663480	3479	22.99	11150	11210	11070	14460	7800	11130	11113.39	0.40	-1984	11516	11322	11226	11032	10936	11275	10985	110	3330	500	8230	10	1	21929315	2441	71.81	0.66	12	0.02	155.00	16829.00	17920	20240524	-37.89	9950	20241209	11.86	12600	-11.67	20250121	10450	6.51	20250102	17920	-37.89	20240524	9950	11.86	20241209	1.03	N	226320	500	109 억	87030	N	N	523	N	N
25	20250326	091022	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	60	2	0.54	223960	20	0.13	11150	11210	11150	14460	7800	11130	11198.00	0.40	-18	11516	11322	11226	11032	10936	11275	10985	110	3330	500	8230	10	1	21929315	2454	72.19	0.66	12	0.00	155.00	16829.00	17920	20240524	-37.56	9950	20241209	12.46	12600	-11.19	20250121	10450	7.08	20250102	17920	-37.56	20240524	9950	12.46	20241209	1.03	N	226320	500	109 억	87030	N	N	523	N	N
26	20250325	161014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11130	-80	5	-0.71	168371370	15034	112.74	11180	11420	11130	14570	7850	11210	11199.37	0.40	-4655	11470	11340	11210	11080	10950	11405	11145	110	3360	500	8290	10	1	21929315	2441	71.81	0.66	12	0.07	155.00	16829.00	17920	20240524	-37.89	9950	20241209	11.86	12600	-11.67	20250121	10450	6.51	20250102	17920	-37.89	20240524	9950	11.86	20241209	1.05	N	226320	500	109 억	87298	N	N	523	N	N
27	20250325	151016	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11180	-30	5	-0.27	160534510	14330	107.46	11180	11420	11130	14570	7850	11210	11202.69	0.40	-4726	11470	11340	11210	11080	10950	11405	11145	110	3360	500	8290	10	1	21929315	2452	72.13	0.66	12	0.07	155.00	16829.00	17920	20240524	-37.61	9950	20241209	12.36	12600	-11.27	20250121	10450	6.99	20250102	17920	-37.61	20240524	9950	12.36	20241209	1.05	N	226320	500	109 억	87298	N	N	1	N	N
28	20250325	141013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11130	-80	5	-0.71	146166460	13044	97.82	11180	11420	11130	14570	7850	11210	11205.65	0.40	-3717	11470	11340	11210	11080	10950	11405	11145	110	3360	500	8290	10	1	21929315	2441	71.81	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.89	9950	20241209	11.86	12600	-11.67	20250121	10450	6.51	20250102	17920	-37.89	20240524	9950	11.86	20241209	1.05	N	226320	500	109 억	87298	N	N	1	N	N
29	20250325	131104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	30	2	0.27	108786910	9695	72.70	11180	11420	11180	14570	7850	11210	11220.93	0.40	-399	11470	11340	11210	11080	10950	11405	11145	110	3360	500	8290	10	1	21929315	2465	72.52	0.67	12	0.04	155.00	16829.00	17920	20240524	-37.28	9950	20241209	12.96	12600	-10.79	20250121	10450	7.56	20250102	17920	-37.28	20240524	9950	12.96	20241209	1.05	N	226320	500	109 억	87298	N	N	1	N	N
30	20250325	121015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	-20	5	-0.18	90179610	8032	60.23	11180	11420	11180	14570	7850	11210	11227.54	0.40	-373	11470	11340	11210	11080	10950	11405	11145	110	3360	500	8290	10	1	21929315	2454	72.19	0.66	12	0.04	155.00	16829.00	17920	20240524	-37.56	9950	20241209	12.46	12600	-11.19	20250121	10450	7.08	20250102	17920	-37.56	20240524	9950	12.46	20241209	1.05	N	226320	500	109 억	87298	N	N	1	N	N
31	20250325	111013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	60	2	0.54	60920860	5419	40.64	11180	11420	11180	14570	7850	11210	11242.09	0.40	-118	11470	11340	11210	11080	10950	11405	11145	110	3360	500	8290	10	1	21929315	2471	72.71	0.67	12	0.02	155.00	16829.00	17920	20240524	-37.11	9950	20241209	13.27	12600	-10.56	20250121	10450	7.85	20250102	17920	-37.11	20240524	9950	13.27	20241209	1.05	N	226320	500	109 억	87298	N	N	1	N	N
32	20250325	101025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	30	2	0.27	49761800	4428	33.21	11180	11420	11180	14570	7850	11210	11237.99	0.40	-605	11470	11340	11210	11080	10950	11405	11145	110	3360	500	8290	10	1	21929315	2465	72.52	0.67	12	0.02	155.00	16829.00	17920	20240524	-37.28	9950	20241209	12.96	12600	-10.79	20250121	10450	7.56	20250102	17920	-37.28	20240524	9950	12.96	20241209	1.05	N	226320	500	109 억	87298	N	N	1	N	N
33	20250325	091023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	90	2	0.80	6673370	587	4.40	11180	11420	11180	14570	7850	11210	11368.60	0.40	-13	11470	11340	11210	11080	10950	11405	11145	110	3360	500	8290	10	1	21929315	2478	72.90	0.67	12	0.00	155.00	16829.00	17920	20240524	-36.94	9950	20241209	13.57	12600	-10.32	20250121	10450	8.13	20250102	17920	-36.94	20240524	9950	13.57	20241209	1.05	N	226320	500	109 억	87298	N	N	1	N	N
34	20250324	161012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	140	2	1.26	149485380	13320	82.48	11190	11340	11080	14390	7750	11070	11222.63	0.37	5070	11416	11242	11126	10952	10836	11185	10895	110	3320	500	8190	10	1	21929315	2458	72.32	0.67	12	0.06	155.00	16829.00	17920	20240524	-37.44	9950	20241209	12.66	12600	-11.03	20250121	10450	7.27	20250102	17920	-37.44	20240524	9950	12.66	20241209	1.04	N	226320	500	109 억	80055	N	N	1	N	N
35	20250324	151018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	140	2	1.26	140269540	12497	77.38	11190	11340	11080	14390	7750	11070	11224.26	0.37	5175	11416	11242	11126	10952	10836	11185	10895	110	3320	500	8190	10	1	21929315	2458	72.32	0.67	12	0.06	155.00	16829.00	17920	20240524	-37.44	9950	20241209	12.66	12600	-11.03	20250121	10450	7.27	20250102	17920	-37.44	20240524	9950	12.66	20241209	1.04	N	226320	500	109 억	80055	N	N	213	N	N
36	20250324	141019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	130	2	1.17	136640870	12173	75.37	11190	11340	11080	14390	7750	11070	11224.91	0.37	5096	11416	11242	11126	10952	10836	11185	10895	110	3320	500	8190	10	1	21929315	2456	72.26	0.67	12	0.06	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	12600	-11.11	20250121	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.04	N	226320	500	109 억	80055	N	N	213	N	N
37	20250324	131020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	160	2	1.45	117854230	10497	65.00	11190	11340	11080	14390	7750	11070	11227.42	0.37	5300	11416	11242	11126	10952	10836	11185	10895	110	3320	500	8190	10	1	21929315	2463	72.45	0.67	12	0.05	155.00	16829.00	17920	20240524	-37.33	9950	20241209	12.86	12600	-10.87	20250121	10450	7.46	20250102	17920	-37.33	20240524	9950	12.86	20241209	1.04	N	226320	500	109 억	80055	N	N	213	N	N
38	20250324	121018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	150	2	1.36	112949880	10060	62.29	11190	11340	11080	14390	7750	11070	11227.62	0.37	5728	11416	11242	11126	10952	10836	11185	10895	110	3320	500	8190	10	1	21929315	2460	72.39	0.67	12	0.05	155.00	16829.00	17920	20240524	-37.39	9950	20241209	12.76	12600	-10.95	20250121	10450	7.37	20250102	17920	-37.39	20240524	9950	12.76	20241209	1.04	N	226320	500	109 억	80055	N	N	213	N	N
39	20250324	111017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	180	2	1.63	106683200	9502	58.84	11190	11340	11080	14390	7750	11070	11227.45	0.37	5720	11416	11242	11126	10952	10836	11185	10895	110	3320	500	8190	10	1	21929315	2467	72.58	0.67	12	0.04	155.00	16829.00	17920	20240524	-37.22	9950	20241209	13.07	12600	-10.71	20250121	10450	7.66	20250102	17920	-37.22	20240524	9950	13.07	20241209	1.04	N	226320	500	109 억	80055	N	N	213	N	N
40	20250324	101014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	170	2	1.54	50001390	4476	27.72	11190	11240	11080	14390	7750	11070	11171.00	0.37	1402	11416	11242	11126	10952	10836	11185	10895	110	3320	500	8190	10	1	21929315	2465	72.52	0.67	12	0.02	155.00	16829.00	17920	20240524	-37.28	9950	20241209	12.96	12600	-10.79	20250121	10450	7.56	20250102	17920	-37.28	20240524	9950	12.96	20241209	1.04	N	226320	500	109 억	80055	N	N	213	N	N
41	20250324	091015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11100	30	2	0.27	9886360	886	5.49	11190	11190	11080	14390	7750	11070	11158.42	0.37	-325	11416	11242	11126	10952	10836	11185	10895	110	3320	500	8190	10	1	21929315	2434	71.61	0.66	12	0.00	155.00	16829.00	17920	20240524	-38.06	9950	20241209	11.56	12600	-11.90	20250121	10450	6.22	20250102	17920	-38.06	20240524	9950	11.56	20241209	1.04	N	226320	500	109 억	80055	N	N	213	N	N
42	20250321	161031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11070	-110	5	-0.98	173824185	15679	71.43	11100	11300	11010	14530	7830	11180	11086.54	0.33	-1273	11593	11386	11233	11026	10873	11310	10950	110	3350	500	8270	10	1	21929315	2428	71.42	0.66	12	0.07	155.00	16829.00	17920	20240524	-38.23	9950	20241209	11.26	12600	-12.14	20250121	10450	5.93	20250102	17920	-38.23	20240524	9950	11.26	20241209	1.05	N	226320	500	109 억	73106	N	N	213	N	N
43	20250321	151016	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11120	-60	5	-0.54	155243665	14002	63.79	11100	11300	11010	14530	7830	11180	11087.25	0.33	-82	11593	11386	11233	11026	10873	11310	10950	110	3350	500	8270	10	1	21929315	2439	71.74	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.95	9950	20241209	11.76	12600	-11.75	20250121	10450	6.41	20250102	17920	-37.95	20240524	9950	11.76	20241209	1.05	N	226320	500	109 억	73106	N	N	384	N	N
44	20250321	141016	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	-100	5	-0.89	150840605	13605	61.98	11100	11300	11010	14530	7830	11180	11087.14	0.33	-31	11593	11386	11233	11026	10873	11310	10950	110	3350	500	8270	10	1	21929315	2430	71.48	0.66	12	0.06	155.00	16829.00	17920	20240524	-38.17	9950	20241209	11.36	12600	-12.06	20250121	10450	6.03	20250102	17920	-38.17	20240524	9950	11.36	20241209	1.05	N	226320	500	109 억	73106	N	N	384	N	N
45	20250321	131018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11160	-20	5	-0.18	146716895	13233	60.28	11100	11300	11010	14530	7830	11180	11087.20	0.33	-122	11593	11386	11233	11026	10873	11310	10950	110	3350	500	8270	10	1	21929315	2447	72.00	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.72	9950	20241209	12.16	12600	-11.43	20250121	10450	6.79	20250102	17920	-37.72	20240524	9950	12.16	20241209	1.05	N	226320	500	109 억	73106	N	N	384	N	N
46	20250321	121018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11160	-20	5	-0.18	139419580	12577	57.30	11100	11300	11010	14530	7830	11180	11085.28	0.33	25	11593	11386	11233	11026	10873	11310	10950	110	3350	500	8270	10	1	21929315	2447	72.00	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.72	9950	20241209	12.16	12600	-11.43	20250121	10450	6.79	20250102	17920	-37.72	20240524	9950	12.16	20241209	1.05	N	226320	500	109 억	73106	N	N	384	N	N
47	20250321	111017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	40	2	0.36	79657620	7169	32.66	11100	11300	11030	14530	7830	11180	11111.40	0.33	-706	11593	11386	11233	11026	10873	11310	10950	110	3350	500	8270	10	1	21929315	2460	72.39	0.67	12	0.03	155.00	16829.00	17920	20240524	-37.39	9950	20241209	12.76	12600	-10.95	20250121	10450	7.37	20250102	17920	-37.39	20240524	9950	12.76	20241209	1.05	N	226320	500	109 억	73106	N	N	384	N	N
48	20250321	101019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	-90	5	-0.81	74006080	6659	30.34	11100	11300	11030	14530	7830	11180	11113.69	0.33	-1064	11593	11386	11233	11026	10873	11310	10950	110	3350	500	8270	10	1	21929315	2432	71.55	0.66	12	0.03	155.00	16829.00	17920	20240524	-38.11	9950	20241209	11.46	12600	-11.98	20250121	10450	6.12	20250102	17920	-38.11	20240524	9950	11.46	20241209	1.05	N	226320	500	109 억	73106	N	N	384	N	N
49	20250321	091025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	20	2	0.18	17768890	1597	7.28	11100	11300	11100	14530	7830	11180	11126.42	0.33	-277	11593	11386	11233	11026	10873	11310	10950	110	3350	500	8270	10	1	21929315	2456	72.26	0.67	12	0.01	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	12600	-11.11	20250121	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.05	N	226320	500	109 억	73106	N	N	384	N	N
50	20250320	161631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11180	-140	5	-1.24	246251520	21851	170.66	11290	11440	11080	14710	7930	11320	11269.58	0.32	2669	11613	11466	11293	11146	10973	11540	11220	110	3390	500	8370	10	1	21929315	2452	72.13	0.66	12	0.10	155.00	16829.00	17920	20240524	-37.61	9950	20241209	12.36	12600	-11.27	20250121	10450	6.99	20250102	17920	-37.61	20240524	9950	12.36	20241209	1.05	N	226320	500	109 억	70886	N	N	384	N	N
51	20250320	151014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	-170	5	-1.50	228201860	20236	158.04	11290	11440	11080	14710	7930	11320	11277.02	0.32	3257	11613	11466	11293	11146	10973	11540	11220	110	3390	500	8370	10	1	21929315	2445	71.94	0.66	12	0.09	155.00	16829.00	17920	20240524	-37.78	9950	20241209	12.06	12600	-11.51	20250121	10450	6.70	20250102	17920	-37.78	20240524	9950	12.06	20241209	1.05	N	226320	500	109 억	70886	N	N	0	N	N
52	20250320	141018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	-120	5	-1.06	176406400	15584	121.71	11290	11440	11200	14710	7930	11320	11319.71	0.32	2928	11613	11466	11293	11146	10973	11540	11220	110	3390	500	8370	10	1	21929315	2456	72.26	0.67	12	0.07	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	12600	-11.11	20250121	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.05	N	226320	500	109 억	70886	N	N	0	N	N
53	20250320	131017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	-80	5	-0.71	141996720	12517	97.76	11290	11440	11200	14710	7930	11320	11344.31	0.32	4648	11613	11466	11293	11146	10973	11540	11220	110	3390	500	8370	10	1	21929315	2465	72.52	0.67	12	0.06	155.00	16829.00	17920	20240524	-37.28	9950	20241209	12.96	12600	-10.79	20250121	10450	7.56	20250102	17920	-37.28	20240524	9950	12.96	20241209	1.05	N	226320	500	109 억	70886	N	N	0	N	N
54	20250320	121014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-20	5	-0.18	134924360	11890	92.86	11290	11440	11200	14710	7930	11320	11347.72	0.32	4783	11613	11466	11293	11146	10973	11540	11220	110	3390	500	8370	10	1	21929315	2478	72.90	0.67	12	0.05	155.00	16829.00	17920	20240524	-36.94	9950	20241209	13.57	12600	-10.32	20250121	10450	8.13	20250102	17920	-36.94	20240524	9950	13.57	20241209	1.05	N	226320	500	109 억	70886	N	N	0	N	N
55	20250320	111015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	20	2	0.18	114265670	10070	78.65	11290	11440	11200	14710	7930	11320	11347.14	0.32	4777	11613	11466	11293	11146	10973	11540	11220	110	3390	500	8370	10	1	21929315	2487	73.16	0.67	12	0.05	155.00	16829.00	17920	20240524	-36.72	9950	20241209	13.97	12600	-10.00	20250121	10450	8.52	20250102	17920	-36.72	20240524	9950	13.97	20241209	1.05	N	226320	500	109 억	70886	N	N	0	N	N
56	20250320	101014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	0	3	0.00	79814860	7024	54.86	11290	11440	11200	14710	7930	11320	11363.16	0.32	4098	11613	11466	11293	11146	10973	11540	11220	110	3390	500	8370	10	1	21929315	2482	73.03	0.67	12	0.03	155.00	16829.00	17920	20240524	-36.83	9950	20241209	13.77	12600	-10.16	20250121	10450	8.33	20250102	17920	-36.83	20240524	9950	13.77	20241209	1.05	N	226320	500	109 억	70886	N	N	0	N	N
57	20250320	091018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11290	-30	5	-0.27	4199880	372	2.91	11290	11290	11290	14710	7930	11320	11290.00	0.32	-372	11613	11466	11293	11146	10973	11540	11220	110	3390	500	8370	10	1	21929315	2476	72.84	0.67	12	0.00	155.00	16829.00	17920	20240524	-37.00	9950	20241209	13.47	12600	-10.40	20250121	10450	8.04	20250102	17920	-37.00	20240524	9950	13.47	20241209	1.05	N	226320	500	109 억	70886	N	N	0	N	N
58	20250319	161010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	70	2	0.62	143336870	12804	126.78	11120	11440	11120	14620	7880	11250	11194.17	0.32	1347	11550	11400	11320	11170	11090	11475	11245	110	3370	500	8320	10	1	21929315	2482	73.03	0.67	12	0.06	155.00	16829.00	17920	20240524	-36.83	9950	20241209	13.77	12600	-10.16	20250121	10450	8.33	20250102	17920	-36.83	20240524	9950	13.77	20241209	1.05	N	226320	500	109 억	69488	N	N	485	N	N
59	20250319	151012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	-100	5	-0.89	137670310	12302	121.81	11120	11440	11120	14620	7880	11250	11190.89	0.32	1589	11550	11400	11320	11170	11090	11475	11245	110	3370	500	8320	10	1	21929315	2445	71.94	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.78	9950	20241209	12.06	12600	-11.51	20250121	10450	6.70	20250102	17920	-37.78	20240524	9950	12.06	20241209	1.05	N	226320	500	109 억	69488	N	N	485	N	N
60	20250319	141015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	-20	5	-0.18	104800070	9358	92.66	11120	11440	11120	14620	7880	11250	11198.98	0.32	894	11550	11400	11320	11170	11090	11475	11245	110	3370	500	8320	10	1	21929315	2463	72.45	0.67	12	0.04	155.00	16829.00	17920	20240524	-37.33	9950	20241209	12.86	12600	-10.87	20250121	10450	7.46	20250102	17920	-37.33	20240524	9950	12.86	20241209	1.05	N	226320	500	109 억	69488	N	N	485	N	N
61	20250319	131013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11160	-90	5	-0.80	98098330	8758	86.72	11120	11440	11120	14620	7880	11250	11201.00	0.32	972	11550	11400	11320	11170	11090	11475	11245	110	3370	500	8320	10	1	21929315	2447	72.00	0.66	12	0.04	155.00	16829.00	17920	20240524	-37.72	9950	20241209	12.16	12600	-11.43	20250121	10450	6.79	20250102	17920	-37.72	20240524	9950	12.16	20241209	1.05	N	226320	500	109 억	69488	N	N	485	N	N
62	20250319	121012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	-100	5	-0.89	89854540	8019	79.40	11120	11440	11120	14620	7880	11250	11205.21	0.32	916	11550	11400	11320	11170	11090	11475	11245	110	3370	500	8320	10	1	21929315	2445	71.94	0.66	12	0.04	155.00	16829.00	17920	20240524	-37.78	9950	20241209	12.06	12600	-11.51	20250121	10450	6.70	20250102	17920	-37.78	20240524	9950	12.06	20241209	1.05	N	226320	500	109 억	69488	N	N	485	N	N
63	20250319	111012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11170	-80	5	-0.71	73602040	6563	64.99	11120	11440	11120	14620	7880	11250	11214.69	0.32	1049	11550	11400	11320	11170	11090	11475	11245	110	3370	500	8320	10	1	21929315	2450	72.06	0.66	12	0.03	155.00	16829.00	17920	20240524	-37.67	9950	20241209	12.26	12600	-11.35	20250121	10450	6.89	20250102	17920	-37.67	20240524	9950	12.26	20241209	1.05	N	226320	500	109 억	69488	N	N	485	N	N
64	20250319	101012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	-30	5	-0.27	24685060	2198	21.76	11120	11440	11120	14620	7880	11250	11230.69	0.32	-126	11550	11400	11320	11170	11090	11475	11245	110	3370	500	8320	10	1	21929315	2460	72.39	0.67	12	0.01	155.00	16829.00	17920	20240524	-37.39	9950	20241209	12.76	12600	-10.95	20250121	10450	7.37	20250102	17920	-37.39	20240524	9950	12.76	20241209	1.05	N	226320	500	109 억	69488	N	N	485	N	N
65	20250319	091017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	80	2	0.71	156910	14	0.14	11120	11440	11120	14620	7880	11250	11207.86	0.32	-2	11550	11400	11320	11170	11090	11475	11245	110	3370	500	8320	10	1	21929315	2485	73.10	0.67	12	0.00	155.00	16829.00	17920	20240524	-36.77	9950	20241209	13.87	12600	-10.08	20250121	10450	8.42	20250102	17920	-36.77	20240524	9950	13.87	20241209	1.05	N	226320	500	109 억	69488	N	N	485	N	N
66	20250318	161008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	-80	5	-0.71	82691265	7299	42.91	11240	11470	11240	14720	7940	11330	11329.12	0.32	-636	11610	11470	11350	11210	11090	11540	11280	110	3390	500	8380	10	1	21929315	2467	72.58	0.67	12	0.03	155.00	16829.00	17920	20240524	-37.22	9950	20241209	13.07	12600	-10.71	20250121	10450	7.66	20250102	17920	-37.22	20240524	9950	13.07	20241209	1.05	N	226320	500	109 억	70102	N	N	485	N	N
67	20250318	151012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-30	5	-0.26	74994785	6615	38.89	11240	11470	11240	14720	7940	11330	11337.08	0.32	-538	11610	11470	11350	11210	11090	11540	11280	110	3390	500	8380	10	1	21929315	2478	72.90	0.67	12	0.03	155.00	16829.00	17920	20240524	-36.94	9950	20241209	13.57	12600	-10.32	20250121	10450	8.13	20250102	17920	-36.94	20240524	9950	13.57	20241209	1.05	N	226320	500	109 억	70102	N	N	680	N	N
68	20250318	141009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-30	5	-0.26	71888640	6340	37.27	11240	11470	11240	14720	7940	11330	11338.90	0.32	-513	11610	11470	11350	11210	11090	11540	11280	110	3390	500	8380	10	1	21929315	2478	72.90	0.67	12	0.03	155.00	16829.00	17920	20240524	-36.94	9950	20241209	13.57	12600	-10.32	20250121	10450	8.13	20250102	17920	-36.94	20240524	9950	13.57	20241209	1.05	N	226320	500	109 억	70102	N	N	680	N	N
69	20250318	131008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-10	5	-0.09	60466860	5328	31.32	11240	11470	11240	14720	7940	11330	11348.89	0.32	-547	11610	11470	11350	11210	11090	11540	11280	110	3390	500	8380	10	1	21929315	2482	73.03	0.67	12	0.02	155.00	16829.00	17920	20240524	-36.83	9950	20241209	13.77	12600	-10.16	20250121	10450	8.33	20250102	17920	-36.83	20240524	9950	13.77	20241209	1.05	N	226320	500	109 억	70102	N	N	680	N	N
70	20250318	121010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	0	3	0.00	51967560	4578	26.91	11240	11470	11240	14720	7940	11330	11351.59	0.32	-490	11610	11470	11350	11210	11090	11540	11280	110	3390	500	8380	10	1	21929315	2485	73.10	0.67	12	0.02	155.00	16829.00	17920	20240524	-36.77	9950	20241209	13.87	12600	-10.08	20250121	10450	8.42	20250102	17920	-36.77	20240524	9950	13.87	20241209	1.05	N	226320	500	109 억	70102	N	N	680	N	N
71	20250318	111009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	0	3	0.00	48633880	4284	25.19	11240	11470	11240	14720	7940	11330	11352.45	0.32	-655	11610	11470	11350	11210	11090	11540	11280	110	3390	500	8380	10	1	21929315	2485	73.10	0.67	12	0.02	155.00	16829.00	17920	20240524	-36.77	9950	20241209	13.87	12600	-10.08	20250121	10450	8.42	20250102	17920	-36.77	20240524	9950	13.87	20241209	1.05	N	226320	500	109 억	70102	N	N	680	N	N
72	20250318	101011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11380	50	2	0.44	25219590	2221	13.06	11240	11470	11240	14720	7940	11330	11355.06	0.32	-1082	11610	11470	11350	11210	11090	11540	11280	110	3390	500	8380	10	1	21929315	2496	73.42	0.68	12	0.01	155.00	16829.00	17920	20240524	-36.50	9950	20241209	14.37	12600	-9.68	20250121	10450	8.90	20250102	17920	-36.50	20240524	9950	14.37	20241209	1.05	N	226320	500	109 억	70102	N	N	680	N	N
73	20250318	091014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	10	2	0.09	2823560	251	1.48	11240	11470	11240	14720	7940	11330	11249.24	0.32	-39	11610	11470	11350	11210	11090	11540	11280	110	3390	500	8380	10	1	21929315	2487	73.16	0.67	12	0.00	155.00	16829.00	17920	20240524	-36.72	9950	20241209	13.97	12600	-10.00	20250121	10450	8.52	20250102	17920	-36.72	20240524	9950	13.97	20241209	1.05	N	226320	500	109 억	70102	N	N	680	N	N
74	20250317	161006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	60	2	0.53	192885465	17010	248.47	11250	11490	11230	14650	7890	11270	11339.53	0.33	-1583	11583	11426	11163	11006	10743	11505	11085	110	3380	500	8330	10	1	21929315	2485	73.10	0.67	12	0.08	155.00	16829.00	17920	20240524	-36.77	9950	20241209	13.87	12600	-10.08	20250121	10450	8.42	20250102	17920	-36.77	20240524	9950	13.87	20241209	1.05	N	226320	500	109 억	71683	N	N	680	N	N
75	20250317	151005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	120	2	1.06	180820915	15946	232.92	11250	11490	11230	14650	7890	11270	11339.58	0.33	-1695	11583	11426	11163	11006	10743	11505	11085	110	3380	500	8330	10	1	21929315	2498	73.48	0.68	12	0.07	155.00	16829.00	17920	20240524	-36.44	9950	20241209	14.47	12600	-9.60	20250121	10450	9.00	20250102	17920	-36.44	20240524	9950	14.47	20241209	1.05	N	226320	500	109 억	71683	N	N	279	N	N
76	20250317	141008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	120	2	1.06	169234225	14928	218.05	11250	11490	11230	14650	7890	11270	11336.70	0.33	-1288	11583	11426	11163	11006	10743	11505	11085	110	3380	500	8330	10	1	21929315	2498	73.48	0.68	12	0.07	155.00	16829.00	17920	20240524	-36.44	9950	20241209	14.47	12600	-9.60	20250121	10450	9.00	20250102	17920	-36.44	20240524	9950	14.47	20241209	1.05	N	226320	500	109 억	71683	N	N	279	N	N
77	20250317	131006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	90	2	0.80	158268145	13963	203.96	11250	11490	11230	14650	7890	11270	11334.82	0.33	-704	11583	11426	11163	11006	10743	11505	11085	110	3380	500	8330	10	1	21929315	2491	73.29	0.68	12	0.06	155.00	16829.00	17920	20240524	-36.61	9950	20241209	14.17	12600	-9.84	20250121	10450	8.71	20250102	17920	-36.61	20240524	9950	14.17	20241209	1.05	N	226320	500	109 억	71683	N	N	279	N	N
78	20250317	121006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	90	2	0.80	139418365	12305	179.74	11250	11490	11230	14650	7890	11270	11330.22	0.33	377	11583	11426	11163	11006	10743	11505	11085	110	3380	500	8330	10	1	21929315	2491	73.29	0.68	12	0.06	155.00	16829.00	17920	20240524	-36.61	9950	20241209	14.17	12600	-9.84	20250121	10450	8.71	20250102	17920	-36.61	20240524	9950	14.17	20241209	1.05	N	226320	500	109 억	71683	N	N	279	N	N
79	20250317	111006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11290	20	2	0.18	127157310	11223	163.94	11250	11490	11230	14650	7890	11270	11330.06	0.33	857	11583	11426	11163	11006	10743	11505	11085	110	3380	500	8330	10	1	21929315	2476	72.84	0.67	12	0.05	155.00	16829.00	17920	20240524	-37.00	9950	20241209	13.47	12600	-10.40	20250121	10450	8.04	20250102	17920	-37.00	20240524	9950	13.47	20241209	1.05	N	226320	500	109 억	71683	N	N	279	N	N
80	20250317	101005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11370	100	2	0.89	97536230	8607	125.72	11250	11490	11230	14650	7890	11270	11332.20	0.33	2815	11583	11426	11163	11006	10743	11505	11085	110	3380	500	8330	10	1	21929315	2493	73.35	0.68	12	0.04	155.00	16829.00	17920	20240524	-36.55	9950	20241209	14.27	12600	-9.76	20250121	10450	8.80	20250102	17920	-36.55	20240524	9950	14.27	20241209	1.05	N	226320	500	109 억	71683	N	N	279	N	N
81	20250317	091008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	30	2	0.27	22479150	1996	29.16	11250	11310	11230	14650	7890	11270	11262.10	0.33	-638	11583	11426	11163	11006	10743	11505	11085	110	3380	500	8330	10	1	21929315	2478	72.90	0.67	12	0.01	155.00	16829.00	17920	20240524	-36.94	9950	20241209	13.57	12600	-10.32	20250121	10450	8.13	20250102	17920	-36.94	20240524	9950	13.57	20241209	1.05	N	226320	500	109 억	71683	N	N	279	N	N
82	20250314	161002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	190	2	1.71	75801625	6818	50.58	11000	11320	10900	14400	7760	11080	11117.64	0.33	93	11640	11360	11190	10910	10740	11275	10825	110	3320	500	8190	10	1	21929315	2471	72.71	0.67	12	0.03	155.00	16829.00	17920	20240524	-37.11	9950	20241209	13.27	12600	-10.56	20250121	10450	7.85	20250102	17920	-37.11	20240524	9950	13.27	20241209	1.06	N	226320	500	109 억	71474	N	N	279	N	N
83	20250314	151009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	190	2	1.71	69274175	6238	46.28	11000	11320	10900	14400	7760	11080	11105.19	0.33	230	11640	11360	11190	10910	10740	11275	10825	110	3320	500	8190	10	1	21929315	2471	72.71	0.67	12	0.03	155.00	16829.00	17920	20240524	-37.11	9950	20241209	13.27	12600	-10.56	20250121	10450	7.85	20250102	17920	-37.11	20240524	9950	13.27	20241209	1.06	N	226320	500	109 억	71474	N	N	1173	N	N
84	20250314	141003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11170	90	2	0.81	59677255	5381	39.92	11000	11320	10900	14400	7760	11080	11090.37	0.33	2	11640	11360	11190	10910	10740	11275	10825	110	3320	500	8190	10	1	21929315	2450	72.06	0.66	12	0.02	155.00	16829.00	17920	20240524	-37.67	9950	20241209	12.26	12600	-11.35	20250121	10450	6.89	20250102	17920	-37.67	20240524	9950	12.26	20241209	1.06	N	226320	500	109 억	71474	N	N	1173	N	N
85	20250314	131002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11170	90	2	0.81	57788745	5212	38.66	11000	11320	10900	14400	7760	11080	11087.63	0.33	-29	11640	11360	11190	10910	10740	11275	10825	110	3320	500	8190	10	1	21929315	2450	72.06	0.66	12	0.02	155.00	16829.00	17920	20240524	-37.67	9950	20241209	12.26	12600	-11.35	20250121	10450	6.89	20250102	17920	-37.67	20240524	9950	12.26	20241209	1.06	N	226320	500	109 억	71474	N	N	1173	N	N
86	20250314	121005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11170	90	2	0.81	50799130	4583	34.00	11000	11320	10900	14400	7760	11080	11084.25	0.33	-198	11640	11360	11190	10910	10740	11275	10825	110	3320	500	8190	10	1	21929315	2450	72.06	0.66	12	0.02	155.00	16829.00	17920	20240524	-37.67	9950	20241209	12.26	12600	-11.35	20250121	10450	6.89	20250102	17920	-37.67	20240524	9950	12.26	20241209	1.06	N	226320	500	109 억	71474	N	N	1173	N	N
87	20250314	111004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11110	30	2	0.27	47871720	4319	32.04	11000	11320	10900	14400	7760	11080	11083.98	0.33	-197	11640	11360	11190	10910	10740	11275	10825	110	3320	500	8190	10	1	21929315	2436	71.68	0.66	12	0.02	155.00	16829.00	17920	20240524	-38.00	9950	20241209	11.66	12600	-11.83	20250121	10450	6.32	20250102	17920	-38.00	20240524	9950	11.66	20241209	1.06	N	226320	500	109 억	71474	N	N	1173	N	N
88	20250314	101003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	110	2	0.99	35870790	3241	24.04	11000	11320	10900	14400	7760	11080	11067.82	0.33	21	11640	11360	11190	10910	10740	11275	10825	110	3320	500	8190	10	1	21929315	2454	72.19	0.66	12	0.01	155.00	16829.00	17920	20240524	-37.56	9950	20241209	12.46	12600	-11.19	20250121	10450	7.08	20250102	17920	-37.56	20240524	9950	12.46	20241209	1.06	N	226320	500	109 억	71474	N	N	1173	N	N
89	20250314	091008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	70	2	0.63	1795260	163	1.21	11000	11160	11000	14400	7760	11080	11013.87	0.33	53	11640	11360	11190	10910	10740	11275	10825	110	3320	500	8190	10	1	21929315	2445	71.94	0.66	12	0.00	155.00	16829.00	17920	20240524	-37.78	9950	20241209	12.06	12600	-11.51	20250121	10450	6.70	20250102	17920	-37.78	20240524	9950	12.06	20241209	1.06	N	226320	500	109 억	71474	N	N	1173	N	N
90	20250313	160956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	-150	5	-1.34	150133795	13470	82.54	11470	11470	11020	14590	7870	11230	11145.80	0.32	137	11570	11400	11270	11100	10970	11335	11035	110	3360	500	8310	10	1	21929315	2430	71.48	0.66	12	0.06	155.00	16829.00	17920	20240524	-38.17	9950	20241209	11.36	12600	-12.06	20250121	10450	6.03	20250102	17920	-38.17	20240524	9950	11.36	20241209	1.09	N	226320	500	109 억	69826	N	N	1173	N	N
91	20250313	150957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	-10	5	-0.09	136254825	12222	74.89	11470	11470	11020	14590	7870	11230	11148.32	0.32	-70	11570	11400	11270	11100	10970	11335	11035	110	3360	500	8310	10	1	21929315	2460	72.39	0.67	12	0.06	155.00	16829.00	17920	20240524	-37.39	9950	20241209	12.76	12600	-10.95	20250121	10450	7.37	20250102	17920	-37.39	20240524	9950	12.76	20241209	1.09	N	226320	500	109 억	69826	N	N	909	N	N
92	20250313	140957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11100	-130	5	-1.16	127518695	11436	70.08	11470	11470	11020	14590	7870	11230	11150.64	0.32	-40	11570	11400	11270	11100	10970	11335	11035	110	3360	500	8310	10	1	21929315	2434	71.61	0.66	12	0.05	155.00	16829.00	17920	20240524	-38.06	9950	20241209	11.56	12600	-11.90	20250121	10450	6.22	20250102	17920	-38.06	20240524	9950	11.56	20241209	1.09	N	226320	500	109 억	69826	N	N	909	N	N
93	20250313	130957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11100	-130	5	-1.16	113436345	10170	62.32	11470	11470	11020	14590	7870	11230	11154.02	0.32	-280	11570	11400	11270	11100	10970	11335	11035	110	3360	500	8310	10	1	21929315	2434	71.61	0.66	12	0.05	155.00	16829.00	17920	20240524	-38.06	9950	20241209	11.56	12600	-11.90	20250121	10450	6.22	20250102	17920	-38.06	20240524	9950	11.56	20241209	1.09	N	226320	500	109 억	69826	N	N	909	N	N
94	20250313	120957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11130	-100	5	-0.89	91151525	8164	50.03	11470	11470	11020	14590	7870	11230	11165.06	0.32	-84	11570	11400	11270	11100	10970	11335	11035	110	3360	500	8310	10	1	21929315	2441	71.81	0.66	12	0.04	155.00	16829.00	17920	20240524	-37.89	9950	20241209	11.86	12600	-11.67	20250121	10450	6.51	20250102	17920	-37.89	20240524	9950	11.86	20241209	1.09	N	226320	500	109 억	69826	N	N	909	N	N
95	20250313	110958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	-40	5	-0.36	81433375	7293	44.69	11470	11470	11020	14590	7870	11230	11165.96	0.32	-55	11570	11400	11270	11100	10970	11335	11035	110	3360	500	8310	10	1	21929315	2454	72.19	0.66	12	0.03	155.00	16829.00	17920	20240524	-37.56	9950	20241209	12.46	12600	-11.19	20250121	10450	7.08	20250102	17920	-37.56	20240524	9950	12.46	20241209	1.09	N	226320	500	109 억	69826	N	N	909	N	N
96	20250313	100957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	-90	5	-0.80	74020465	6629	40.62	11470	11470	11020	14590	7870	11230	11166.16	0.32	-82	11570	11400	11270	11100	10970	11335	11035	110	3360	500	8310	10	1	21929315	2443	71.87	0.66	12	0.03	155.00	16829.00	17920	20240524	-37.83	9950	20241209	11.96	12600	-11.59	20250121	10450	6.60	20250102	17920	-37.83	20240524	9950	11.96	20241209	1.09	N	226320	500	109 억	69826	N	N	909	N	N
97	20250313	090959	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	110	2	0.98	8396020	737	4.52	11470	11470	11260	14590	7870	11230	11392.16	0.32	-114	11570	11400	11270	11100	10970	11335	11035	110	3360	500	8310	10	1	21929315	2487	73.16	0.67	12	0.00	155.00	16829.00	17920	20240524	-36.72	9950	20241209	13.97	12600	-10.00	20250121	10450	8.52	20250102	17920	-36.72	20240524	9950	13.97	20241209	1.09	N	226320	500	109 억	69826	N	N	909	N	N
98	20250312	160951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	80	2	0.72	184483835	16319	49.35	11250	11440	11140	14490	7810	11150	11304.85	0.30	1464	11570	11360	11160	10950	10750	11260	10850	110	3340	500	8250	10	1	21929315	2463	72.45	0.67	12	0.07	155.00	16829.00	17920	20240524	-37.33	9950	20241209	12.86	12600	-10.87	20250121	10450	7.46	20250102	17920	-37.33	20240524	9950	12.86	20241209	1.08	N	226320	500	109 억	64899	N	N	909	N	N
99	20250312	150953	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11310	160	2	1.43	166831905	14750	44.60	11250	11440	11140	14490	7810	11150	11310.64	0.30	1420	11570	11360	11160	10950	10750	11260	10850	110	3340	500	8250	10	1	21929315	2480	72.97	0.67	12	0.07	155.00	16829.00	17920	20240524	-36.89	9950	20241209	13.67	12600	-10.24	20250121	10450	8.23	20250102	17920	-36.89	20240524	9950	13.67	20241209	1.08	N	226320	500	109 억	64899	N	N	825	N	N
100	20250312	140950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	150	2	1.35	142276295	12578	38.03	11250	11440	11140	14490	7810	11150	11311.52	0.30	1519	11570	11360	11160	10950	10750	11260	10850	110	3340	500	8250	10	1	21929315	2478	72.90	0.67	12	0.06	155.00	16829.00	17920	20240524	-36.94	9950	20241209	13.57	12600	-10.32	20250121	10450	8.13	20250102	17920	-36.94	20240524	9950	13.57	20241209	1.08	N	226320	500	109 억	64899	N	N	825	N	N
101	20250312	130952	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	210	2	1.88	128278680	11343	34.30	11250	11440	11140	14490	7810	11150	11309.06	0.30	853	11570	11360	11160	10950	10750	11260	10850	110	3340	500	8250	10	1	21929315	2491	73.29	0.68	12	0.05	155.00	16829.00	17920	20240524	-36.61	9950	20241209	14.17	12600	-9.84	20250121	10450	8.71	20250102	17920	-36.61	20240524	9950	14.17	20241209	1.08	N	226320	500	109 억	64899	N	N	825	N	N
102	20250312	120954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	190	2	1.70	81012070	7174	21.69	11250	11440	11140	14490	7810	11150	11292.45	0.30	-420	11570	11360	11160	10950	10750	11260	10850	110	3340	500	8250	10	1	21929315	2487	73.16	0.67	12	0.03	155.00	16829.00	17920	20240524	-36.72	9950	20241209	13.97	12600	-10.00	20250121	10450	8.52	20250102	17920	-36.72	20240524	9950	13.97	20241209	1.08	N	226320	500	109 억	64899	N	N	825	N	N
103	20250312	110946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	240	2	2.15	65654680	5822	17.61	11250	11440	11140	14490	7810	11150	11277.00	0.30	122	11570	11360	11160	10950	10750	11260	10850	110	3340	500	8250	10	1	21929315	2498	73.48	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.44	9950	20241209	14.47	12600	-9.60	20250121	10450	9.00	20250102	17920	-36.44	20240524	9950	14.47	20241209	1.08	N	226320	500	109 억	64899	N	N	825	N	N
104	20250312	100949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	130	2	1.17	24447830	2176	6.58	11250	11330	11140	14490	7810	11150	11235.22	0.30	426	11570	11360	11160	10950	10750	11260	10850	110	3340	500	8250	10	1	21929315	2474	72.77	0.67	12	0.01	155.00	16829.00	17920	20240524	-37.05	9950	20241209	13.37	12600	-10.48	20250121	10450	7.94	20250102	17920	-37.05	20240524	9950	13.37	20241209	1.08	N	226320	500	109 억	64899	N	N	825	N	N
105	20250312	090955	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	40	2	0.36	4734880	424	1.28	11250	11250	11140	14490	7810	11150	11167.17	0.30	211	11570	11360	11160	10950	10750	11260	10850	110	3340	500	8250	10	1	21929315	2454	72.19	0.66	12	0.00	155.00	16829.00	17920	20240524	-37.56	9950	20241209	12.46	12600	-11.19	20250121	10450	7.08	20250102	17920	-37.56	20240524	9950	12.46	20241209	1.08	N	226320	500	109 억	64899	N	N	825	N	N
106	20250311	160943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	-230	5	-2.02	368261860	33068	180.17	11300	11370	10960	14790	7970	11380	11136.50	0.30	263	11753	11566	11473	11286	11193	11520	11240	110	3410	500	8420	10	1	21929315	2445	71.94	0.66	12	0.15	155.00	16829.00	17920	20240524	-37.78	9950	20241209	12.06	12600	-11.51	20250121	10450	6.70	20250102	17920	-37.78	20240524	9950	12.06	20241209	1.10	N	226320	500	109 억	65434	N	N	825	N	N
107	20250311	150947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	-100	5	-0.88	311255400	27995	152.53	11300	11370	10960	14790	7970	11380	11118.25	0.30	310	11753	11566	11473	11286	11193	11520	11240	110	3410	500	8420	10	1	21929315	2474	72.77	0.67	12	0.13	155.00	16829.00	17920	20240524	-37.05	9950	20241209	13.37	12600	-10.48	20250121	10450	7.94	20250102	17920	-37.05	20240524	9950	13.37	20241209	1.10	N	226320	500	109 억	65434	N	N	1248	N	N
108	20250311	140949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11180	-200	5	-1.76	240545110	21657	118.00	11300	11370	10960	14790	7970	11380	11107.04	0.30	1470	11753	11566	11473	11286	11193	11520	11240	110	3410	500	8420	10	1	21929315	2452	72.13	0.66	12	0.10	155.00	16829.00	17920	20240524	-37.61	9950	20241209	12.36	12600	-11.27	20250121	10450	6.99	20250102	17920	-37.61	20240524	9950	12.36	20241209	1.10	N	226320	500	109 억	65434	N	N	1248	N	N
109	20250311	130946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11130	-250	5	-2.20	222529260	20048	109.23	11300	11370	10960	14790	7970	11380	11099.82	0.30	331	11753	11566	11473	11286	11193	11520	11240	110	3410	500	8420	10	1	21929315	2441	71.81	0.66	12	0.09	155.00	16829.00	17920	20240524	-37.89	9950	20241209	11.86	12600	-11.67	20250121	10450	6.51	20250102	17920	-37.89	20240524	9950	11.86	20241209	1.10	N	226320	500	109 억	65434	N	N	1248	N	N
110	20250311	120945	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	-230	5	-2.02	207749000	18721	102.00	11300	11370	10960	14790	7970	11380	11097.11	0.30	56	11753	11566	11473	11286	11193	11520	11240	110	3410	500	8420	10	1	21929315	2445	71.94	0.66	12	0.09	155.00	16829.00	17920	20240524	-37.78	9950	20241209	12.06	12600	-11.51	20250121	10450	6.70	20250102	17920	-37.78	20240524	9950	12.06	20241209	1.10	N	226320	500	109 억	65434	N	N	1248	N	N
111	20250311	110945	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11030	-350	5	-3.08	170092420	15324	83.49	11300	11370	10960	14790	7970	11380	11099.74	0.30	-2186	11753	11566	11473	11286	11193	11520	11240	110	3410	500	8420	10	1	21929315	2419	71.16	0.66	12	0.07	155.00	16829.00	17920	20240524	-38.45	9950	20241209	10.85	12600	-12.46	20250121	10450	5.55	20250102	17920	-38.45	20240524	9950	10.85	20241209	1.10	N	226320	500	109 억	65434	N	N	1248	N	N
112	20250311	100947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	-330	5	-2.90	90076470	8066	43.95	11300	11370	11050	14790	7970	11380	11167.43	0.30	-1334	11753	11566	11473	11286	11193	11520	11240	110	3410	500	8420	10	1	21929315	2423	71.29	0.66	12	0.04	155.00	16829.00	17920	20240524	-38.34	9950	20241209	11.06	12600	-12.30	20250121	10450	5.74	20250102	17920	-38.34	20240524	9950	11.06	20241209	1.10	N	226320	500	109 억	65434	N	N	1248	N	N
113	20250311	090947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	-140	5	-1.23	19328740	1729	9.42	11300	11370	11100	14790	7970	11380	11179.14	0.30	-77	11753	11566	11473	11286	11193	11520	11240	110	3410	500	8420	10	1	21929315	2465	72.52	0.67	12	0.01	155.00	16829.00	17920	20240524	-37.28	9950	20241209	12.96	12600	-10.79	20250121	10450	7.56	20250102	17920	-37.28	20240524	9950	12.96	20241209	1.10	N	226320	500	109 억	65434	N	N	1248	N	N
114	20250310	160938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11380	-290	5	-2.49	207635835	18154	75.65	11580	11660	11380	15170	8170	11670	11438.11	0.33	-6521	12223	11946	11743	11466	11263	12085	11605	110	3500	500	8630	10	1	21929315	2496	73.42	0.68	12	0.08	155.00	16829.00	17920	20240524	-36.50	9950	20241209	14.37	12600	-9.68	20250121	10450	8.90	20250102	17920	-36.50	20240524	9950	14.37	20241209	1.10	N	226320	500	109 억	71947	N	N	1248	N	N
115	20250310	150944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11420	-250	5	-2.14	165097840	14422	60.10	11580	11660	11380	15170	8170	11670	11447.64	0.33	-6079	12223	11946	11743	11466	11263	12085	11605	110	3500	500	8630	10	1	21929315	2504	73.68	0.68	12	0.07	155.00	16829.00	17920	20240524	-36.27	9950	20241209	14.77	12600	-9.37	20250121	10450	9.28	20250102	17920	-36.27	20240524	9950	14.77	20241209	1.10	N	226320	500	109 억	71947	N	N	0	N	N
116	20250310	140943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	-220	5	-1.89	99295550	8668	36.12	11580	11660	11380	15170	8170	11670	11455.42	0.33	-5015	12223	11946	11743	11466	11263	12085	11605	110	3500	500	8630	10	1	21929315	2511	73.87	0.68	12	0.04	155.00	16829.00	17920	20240524	-36.10	9950	20241209	15.08	12600	-9.13	20250121	10450	9.57	20250102	17920	-36.10	20240524	9950	15.08	20241209	1.10	N	226320	500	109 억	71947	N	N	0	N	N
117	20250310	130942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	-220	5	-1.89	87496100	7638	31.83	11580	11660	11380	15170	8170	11670	11455.37	0.33	-4513	12223	11946	11743	11466	11263	12085	11605	110	3500	500	8630	10	1	21929315	2511	73.87	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.10	9950	20241209	15.08	12600	-9.13	20250121	10450	9.57	20250102	17920	-36.10	20240524	9950	15.08	20241209	1.10	N	226320	500	109 억	71947	N	N	0	N	N
118	20250310	120939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	-230	5	-1.97	80072020	6991	29.13	11580	11660	11380	15170	8170	11670	11453.59	0.33	-4176	12223	11946	11743	11466	11263	12085	11605	110	3500	500	8630	10	1	21929315	2509	73.81	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.16	9950	20241209	14.97	12600	-9.21	20250121	10450	9.47	20250102	17920	-36.16	20240524	9950	14.97	20241209	1.10	N	226320	500	109 억	71947	N	N	0	N	N
119	20250310	110939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11470	-200	5	-1.71	74319420	6488	27.04	11580	11660	11380	15170	8170	11670	11454.90	0.33	-4113	12223	11946	11743	11466	11263	12085	11605	110	3500	500	8630	10	1	21929315	2515	74.00	0.68	12	0.03	155.00	16829.00	17920	20240524	-35.99	9950	20241209	15.28	12600	-8.97	20250121	10450	9.76	20250102	17920	-35.99	20240524	9950	15.28	20241209	1.10	N	226320	500	109 억	71947	N	N	0	N	N
120	20250310	100939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11470	-200	5	-1.71	53076520	4631	19.30	11580	11660	11380	15170	8170	11670	11461.14	0.33	-3495	12223	11946	11743	11466	11263	12085	11605	110	3500	500	8630	10	1	21929315	2515	74.00	0.68	12	0.02	155.00	16829.00	17920	20240524	-35.99	9950	20241209	15.28	12600	-8.97	20250121	10450	9.76	20250102	17920	-35.99	20240524	9950	15.28	20241209	1.10	N	226320	500	109 억	71947	N	N	0	N	N
121	20250310	090941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11540	-130	5	-1.11	1976880	171	0.71	11580	11660	11520	15170	8170	11670	11560.70	0.33	-64	12223	11946	11743	11466	11263	12085	11605	110	3500	500	8630	10	1	21929315	2531	74.45	0.69	12	0.00	155.00	16829.00	17920	20240524	-35.60	9950	20241209	15.98	12600	-8.41	20250121	10450	10.43	20250102	17920	-35.60	20240524	9950	15.98	20241209	1.10	N	226320	500	109 억	71947	N	N	0	N	N
122	20250307	160937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	40	2	0.34	281948830	23971	79.67	11630	12020	11540	15110	8150	11630	11762.70	0.32	1883	12503	12066	11793	11356	11083	11930	11220	110	3480	500	8600	10	1	21929315	2559	75.29	0.69	12	0.11	155.00	16829.00	17920	20240524	-34.88	9950	20241209	17.29	12600	-7.38	20250121	10450	11.67	20250102	17920	-34.88	20240524	9950	17.29	20241209	1.08	N	226320	500	109 억	69332	N	N	652	N	N
123	20250307	150941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	-20	5	-0.17	249972390	21216	70.52	11630	12020	11580	15110	8150	11630	11782.26	0.32	2481	12503	12066	11793	11356	11083	11930	11220	110	3480	500	8600	10	1	21929315	2546	74.90	0.69	12	0.10	155.00	16829.00	17920	20240524	-35.21	9950	20241209	16.68	12600	-7.86	20250121	10450	11.10	20250102	17920	-35.21	20240524	9950	16.68	20241209	1.08	N	226320	500	109 억	69332	N	N	652	N	N
124	20250307	140938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	40	2	0.34	215292880	18234	60.61	11630	12020	11600	15110	8150	11630	11807.22	0.32	3943	12503	12066	11793	11356	11083	11930	11220	110	3480	500	8600	10	1	21929315	2559	75.29	0.69	12	0.08	155.00	16829.00	17920	20240524	-34.88	9950	20241209	17.29	12600	-7.38	20250121	10450	11.67	20250102	17920	-34.88	20240524	9950	17.29	20241209	1.08	N	226320	500	109 억	69332	N	N	652	N	N
125	20250307	130940	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	70	2	0.60	200031210	16929	56.27	11630	12020	11600	15110	8150	11630	11815.89	0.32	4890	12503	12066	11793	11356	11083	11930	11220	110	3480	500	8600	10	1	21929315	2566	75.48	0.70	12	0.08	155.00	16829.00	17920	20240524	-34.71	9950	20241209	17.59	12600	-7.14	20250121	10450	11.96	20250102	17920	-34.71	20240524	9950	17.59	20241209	1.08	N	226320	500	109 억	69332	N	N	652	N	N
126	20250307	120940	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	80	2	0.69	192456610	16282	54.12	11630	12020	11600	15110	8150	11630	11820.21	0.32	4920	12503	12066	11793	11356	11083	11930	11220	110	3480	500	8600	10	1	21929315	2568	75.55	0.70	12	0.07	155.00	16829.00	17920	20240524	-34.65	9950	20241209	17.69	12600	-7.06	20250121	10450	12.06	20250102	17920	-34.65	20240524	9950	17.69	20241209	1.08	N	226320	500	109 억	69332	N	N	652	N	N
127	20250307	110938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	250	2	2.15	121165900	10237	34.03	11630	12020	11600	15110	8150	11630	11836.08	0.32	3286	12503	12066	11793	11356	11083	11930	11220	110	3480	500	8600	10	1	21929315	2605	76.65	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.71	9950	20241209	19.40	12600	-5.71	20250121	10450	13.68	20250102	17920	-33.71	20240524	9950	19.40	20241209	1.08	N	226320	500	109 억	69332	N	N	652	N	N
128	20250307	100936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	100	2	0.86	47696530	4078	13.55	11630	11800	11600	15110	8150	11630	11696.06	0.32	376	12503	12066	11793	11356	11083	11930	11220	110	3480	500	8600	10	1	21929315	2572	75.68	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.54	9950	20241209	17.89	12600	-6.90	20250121	10450	12.25	20250102	17920	-34.54	20240524	9950	17.89	20241209	1.08	N	226320	500	109 억	69332	N	N	652	N	N
129	20250307	090942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11620	-10	5	-0.09	6861800	590	1.96	11630	11680	11600	15110	8150	11630	11630.17	0.32	-87	12503	12066	11793	11356	11083	11930	11220	110	3480	500	8600	10	1	21929315	2548	74.97	0.69	12	0.00	155.00	16829.00	17920	20240524	-35.16	9950	20241209	16.78	12600	-7.78	20250121	10450	11.20	20250102	17920	-35.16	20240524	9950	16.78	20241209	1.08	N	226320	500	109 억	69332	N	N	652	N	N
130	20250306	160933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	-10	5	-0.09	356367060	30086	100.56	11640	12230	11520	15130	8150	11640	11844.95	0.32	-1602	11873	11756	11533	11416	11193	11815	11475	110	3490	500	8610	10	1	21929315	2550	75.03	0.69	12	0.14	155.00	16829.00	17920	20240524	-35.10	9950	20241209	16.88	12600	-7.70	20250121	10450	11.29	20250102	17920	-35.10	20240524	9950	16.88	20241209	1.10	N	226320	500	109 억	71234	N	N	652	N	N
131	20250306	150933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11770	130	2	1.12	333130715	28098	93.91	11640	12230	11520	15130	8150	11640	11856.03	0.32	-1488	11873	11756	11533	11416	11193	11815	11475	110	3490	500	8610	10	1	21929315	2581	75.94	0.70	12	0.13	155.00	16829.00	17920	20240524	-34.32	9950	20241209	18.29	12600	-6.59	20250121	10450	12.63	20250102	17920	-34.32	20240524	9950	18.29	20241209	1.10	N	226320	500	109 억	71234	N	N	531	N	N
132	20250306	140932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	80	2	0.69	330386165	27864	93.13	11640	12230	11520	15130	8150	11640	11857.10	0.32	-1334	11873	11756	11533	11416	11193	11815	11475	110	3490	500	8610	10	1	21929315	2570	75.61	0.70	12	0.13	155.00	16829.00	17920	20240524	-34.60	9950	20241209	17.79	12600	-6.98	20250121	10450	12.15	20250102	17920	-34.60	20240524	9950	17.79	20241209	1.10	N	226320	500	109 억	71234	N	N	531	N	N
133	20250306	130933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	80	2	0.69	310623515	26177	87.49	11640	12230	11520	15130	8150	11640	11866.28	0.32	-1457	11873	11756	11533	11416	11193	11815	11475	110	3490	500	8610	10	1	21929315	2570	75.61	0.70	12	0.12	155.00	16829.00	17920	20240524	-34.60	9950	20241209	17.79	12600	-6.98	20250121	10450	12.15	20250102	17920	-34.60	20240524	9950	17.79	20241209	1.10	N	226320	500	109 억	71234	N	N	531	N	N
134	20250306	120932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	120	2	1.03	271213130	22827	76.30	11640	12230	11520	15130	8150	11640	11881.24	0.32	-1693	11873	11756	11533	11416	11193	11815	11475	110	3490	500	8610	10	1	21929315	2579	75.87	0.70	12	0.10	155.00	16829.00	17920	20240524	-34.38	9950	20241209	18.19	12600	-6.67	20250121	10450	12.54	20250102	17920	-34.38	20240524	9950	18.19	20241209	1.10	N	226320	500	109 억	71234	N	N	531	N	N
135	20250306	110929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	220	2	1.89	240900990	20255	67.70	11640	12230	11520	15130	8150	11640	11893.41	0.32	-2165	11873	11756	11533	11416	11193	11815	11475	110	3490	500	8610	10	1	21929315	2601	76.52	0.70	12	0.09	155.00	16829.00	17920	20240524	-33.82	9950	20241209	19.20	12600	-5.87	20250121	10450	13.49	20250102	17920	-33.82	20240524	9950	19.20	20241209	1.10	N	226320	500	109 억	71234	N	N	531	N	N
136	20250306	100931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	210	2	1.80	195264250	16407	54.84	11640	12230	11520	15130	8150	11640	11901.28	0.32	-1389	11873	11756	11533	11416	11193	11815	11475	110	3490	500	8610	10	1	21929315	2599	76.45	0.70	12	0.07	155.00	16829.00	17920	20240524	-33.87	9950	20241209	19.10	12600	-5.95	20250121	10450	13.40	20250102	17920	-33.87	20240524	9950	19.10	20241209	1.10	N	226320	500	109 억	71234	N	N	531	N	N
137	20250306	090934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11520	-120	5	-1.03	2317930	200	0.67	11640	11640	11520	15130	8150	11640	11589.65	0.32	-198	11873	11756	11533	11416	11193	11815	11475	110	3490	500	8610	10	1	21929315	2526	74.32	0.68	12	0.00	155.00	16829.00	17920	20240524	-35.71	9950	20241209	15.78	12600	-8.57	20250121	10450	10.24	20250102	17920	-35.71	20240524	9950	15.78	20241209	1.10	N	226320	500	109 억	71234	N	N	531	N	N
138	20250305	160922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11640	140	2	1.22	341156695	29828	137.80	11500	11650	11310	14950	8050	11500	11437.46	0.31	496	11900	11700	11600	11400	11300	11650	11350	110	3450	500	8510	10	1	21929315	2553	75.10	0.69	12	0.14	155.00	16829.00	17920	20240524	-35.04	9950	20241209	16.98	12600	-7.62	20250121	10450	11.39	20250102	17920	-35.04	20240524	9950	16.98	20241209	1.09	N	226320	500	109 억	68106	N	N	530	N	N
139	20250305	150926	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11490	-10	5	-0.09	293367535	25687	118.67	11500	11650	11310	14950	8050	11500	11420.86	0.31	724	11900	11700	11600	11400	11300	11650	11350	110	3450	500	8510	10	1	21929315	2520	74.13	0.68	12	0.12	155.00	16829.00	17920	20240524	-35.88	9950	20241209	15.48	12600	-8.81	20250121	10450	9.95	20250102	17920	-35.88	20240524	9950	15.48	20241209	1.09	N	226320	500	109 억	68106	N	N	424	N	N
140	20250305	140924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	-100	5	-0.87	278929645	24430	112.86	11500	11650	11310	14950	8050	11500	11417.50	0.31	998	11900	11700	11600	11400	11300	11650	11350	110	3450	500	8510	10	1	21929315	2500	73.55	0.68	12	0.11	155.00	16829.00	17920	20240524	-36.38	9950	20241209	14.57	12600	-9.52	20250121	10450	9.09	20250102	17920	-36.38	20240524	9950	14.57	20241209	1.09	N	226320	500	109 억	68106	N	N	424	N	N
141	20250305	130920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	-100	5	-0.87	217608315	19026	87.90	11500	11650	11310	14950	8050	11500	11437.42	0.31	-545	11900	11700	11600	11400	11300	11650	11350	110	3450	500	8510	10	1	21929315	2500	73.55	0.68	12	0.09	155.00	16829.00	17920	20240524	-36.38	9950	20241209	14.57	12600	-9.52	20250121	10450	9.09	20250102	17920	-36.38	20240524	9950	14.57	20241209	1.09	N	226320	500	109 억	68106	N	N	424	N	N
142	20250305	120923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-180	5	-1.57	202463765	17692	81.73	11500	11650	11310	14950	8050	11500	11443.80	0.31	-322	11900	11700	11600	11400	11300	11650	11350	110	3450	500	8510	10	1	21929315	2482	73.03	0.67	12	0.08	155.00	16829.00	17920	20240524	-36.83	9950	20241209	13.77	12600	-10.16	20250121	10450	8.33	20250102	17920	-36.83	20240524	9950	13.77	20241209	1.09	N	226320	500	109 억	68106	N	N	424	N	N
143	20250305	110918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11420	-80	5	-0.70	112539230	9784	45.20	11500	11650	11420	14950	8050	11500	11502.37	0.31	-302	11900	11700	11600	11400	11300	11650	11350	110	3450	500	8510	10	1	21929315	2504	73.68	0.68	12	0.04	155.00	16829.00	17920	20240524	-36.27	9950	20241209	14.77	12600	-9.37	20250121	10450	9.28	20250102	17920	-36.27	20240524	9950	14.77	20241209	1.09	N	226320	500	109 억	68106	N	N	424	N	N
144	20250305	100922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	-50	5	-0.43	86620720	7520	34.74	11500	11650	11430	14950	8050	11500	11518.71	0.31	558	11900	11700	11600	11400	11300	11650	11350	110	3450	500	8510	10	1	21929315	2511	73.87	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.10	9950	20241209	15.08	12600	-9.13	20250121	10450	9.57	20250102	17920	-36.10	20240524	9950	15.08	20241209	1.09	N	226320	500	109 억	68106	N	N	424	N	N
145	20250305	090921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11540	40	2	0.35	47926780	4153	19.19	11500	11600	11500	14950	8050	11500	11540.28	0.31	3199	11900	11700	11600	11400	11300	11650	11350	110	3450	500	8510	10	1	21929315	2531	74.45	0.69	12	0.02	155.00	16829.00	17920	20240524	-35.60	9950	20241209	15.98	12600	-8.41	20250121	10450	10.43	20250102	17920	-35.60	20240524	9950	15.98	20241209	1.09	N	226320	500	109 억	68106	N	N	424	N	N
146	20250304	160913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-260	5	-2.21	250232020	21606	79.93	11800	11800	11500	15280	8240	11760	11581.50	0.32	-2840	12273	12016	11883	11626	11493	11950	11560	110	3520	500	8700	10	1	21929315	2522	74.19	0.68	12	0.10	155.00	16829.00	17920	20240524	-35.83	9950	20241209	15.58	12600	-8.73	20250121	10450	10.05	20250102	17920	-35.83	20240524	9950	15.58	20241209	1.09	N	226320	500	109 억	70984	N	N	424	N	N
147	20250304	150908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11620	-140	5	-1.19	217914720	18799	69.54	11800	11800	11510	15280	8240	11760	11591.72	0.32	-2365	12273	12016	11883	11626	11493	11950	11560	110	3520	500	8700	10	1	21929315	2548	74.97	0.69	12	0.09	155.00	16829.00	17920	20240524	-35.16	9950	20241209	16.78	12600	-7.78	20250121	10450	11.20	20250102	17920	-35.16	20240524	9950	16.78	20241209	1.09	N	226320	500	109 억	70984	N	N	1185	N	N
148	20250304	140912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11570	-190	5	-1.62	199323610	17189	63.59	11800	11800	11510	15280	8240	11760	11595.88	0.32	-2152	12273	12016	11883	11626	11493	11950	11560	110	3520	500	8700	10	1	21929315	2537	74.65	0.69	12	0.08	155.00	16829.00	17920	20240524	-35.44	9950	20241209	16.28	12600	-8.17	20250121	10450	10.72	20250102	17920	-35.44	20240524	9950	16.28	20241209	1.09	N	226320	500	109 억	70984	N	N	1185	N	N
149	20250304	130910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	-180	5	-1.53	173402930	14954	55.32	11800	11800	11510	15280	8240	11760	11595.62	0.32	-1814	12273	12016	11883	11626	11493	11950	11560	110	3520	500	8700	10	1	21929315	2539	74.71	0.69	12	0.07	155.00	16829.00	17920	20240524	-35.38	9950	20241209	16.38	12600	-8.10	20250121	10450	10.81	20250102	17920	-35.38	20240524	9950	16.38	20241209	1.09	N	226320	500	109 억	70984	N	N	1185	N	N
150	20250304	120908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-160	5	-1.36	162772880	14037	51.93	11800	11800	11510	15280	8240	11760	11595.85	0.32	-1557	12273	12016	11883	11626	11493	11950	11560	110	3520	500	8700	10	1	21929315	2544	74.84	0.69	12	0.06	155.00	16829.00	17920	20240524	-35.27	9950	20241209	16.58	12600	-7.94	20250121	10450	11.00	20250102	17920	-35.27	20240524	9950	16.58	20241209	1.09	N	226320	500	109 억	70984	N	N	1185	N	N
151	20250304	110911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-160	5	-1.36	135984600	11724	43.37	11800	11800	11510	15280	8240	11760	11598.66	0.32	-1980	12273	12016	11883	11626	11493	11950	11560	110	3520	500	8700	10	1	21929315	2544	74.84	0.69	12	0.05	155.00	16829.00	17920	20240524	-35.27	9950	20241209	16.58	12600	-7.94	20250121	10450	11.00	20250102	17920	-35.27	20240524	9950	16.58	20241209	1.09	N	226320	500	109 억	70984	N	N	1185	N	N
152	20250304	100906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	-180	5	-1.53	106739920	9201	34.04	11800	11800	11510	15280	8240	11760	11600.70	0.32	-1702	12273	12016	11883	11626	11493	11950	11560	110	3520	500	8700	10	1	21929315	2539	74.71	0.69	12	0.04	155.00	16829.00	17920	20240524	-35.38	9950	20241209	16.38	12600	-8.10	20250121	10450	10.81	20250102	17920	-35.38	20240524	9950	16.38	20241209	1.09	N	226320	500	109 억	70984	N	N	1185	N	N
153	20250304	090903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	-150	5	-1.28	16445290	1411	5.22	11800	11800	11510	15280	8240	11760	11654.16	0.32	-649	12273	12016	11883	11626	11493	11950	11560	110	3520	500	8700	10	1	21929315	2546	74.90	0.69	12	0.01	155.00	16829.00	17920	20240524	-35.21	9950	20241209	16.68	12600	-7.86	20250121	10450	11.10	20250102	17920	-35.21	20240524	9950	16.68	20241209	1.09	N	226320	500	109 억	70984	N	N	1185	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History