KissMeData/161000/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

64 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	160917	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6810	-120	5	-1.73	996337290	146627	215.75	6980	6980	6740	9000	4860	6930	6795.02	0.88	-67605	7123	7026	6963	6866	6803	6995	6835	243	2070	500	5120	10	1	48648709	3313	83.05	0.45	12	0.30	82.00	15232.00	15440	20240319	-55.89	6410	20241230	6.24	8550	-20.35	20250307	6440	5.75	20250102	15150	-55.05	20240821	6410	6.24	20241230	1.76	N	161000	500	243 억	428831	N	N	0	N	N
3	20250328	150921	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6770	-160	5	-2.31	952099980	140106	206.16	6980	6980	6740	9000	4860	6930	6795.57	0.88	-64271	7123	7026	6963	6866	6803	6995	6835	243	2070	500	5120	10	1	48648709	3294	82.56	0.44	12	0.29	82.00	15232.00	15440	20240319	-56.15	6410	20241230	5.62	8550	-20.82	20250307	6440	5.12	20250102	15150	-55.31	20240821	6410	5.62	20241230	1.76	N	161000	500	243 억	428831	N	N	0	N	N
4	20250328	140924	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6760	-170	5	-2.45	778953735	114511	168.50	6980	6980	6750	9000	4860	6930	6802.43	0.88	-58237	7123	7026	6963	6866	6803	6995	6835	243	2070	500	5120	10	1	48648709	3289	82.44	0.44	12	0.24	82.00	15232.00	15440	20240319	-56.22	6410	20241230	5.46	8550	-20.94	20250307	6440	4.97	20250102	15150	-55.38	20240821	6410	5.46	20241230	1.76	N	161000	500	243 억	428831	N	N	0	N	N
5	20250328	130922	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6790	-140	5	-2.02	618405240	90775	133.57	6980	6980	6780	9000	4860	6930	6812.50	0.88	-44889	7123	7026	6963	6866	6803	6995	6835	243	2070	500	5120	10	1	48648709	3303	82.80	0.45	12	0.19	82.00	15232.00	15440	20240319	-56.02	6410	20241230	5.93	8550	-20.58	20250307	6440	5.43	20250102	15150	-55.18	20240821	6410	5.93	20241230	1.76	N	161000	500	243 억	428831	N	N	0	N	N
6	20250328	120920	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6800	-130	5	-1.88	529540340	77697	114.33	6980	6980	6780	9000	4860	6930	6815.45	0.88	-40644	7123	7026	6963	6866	6803	6995	6835	243	2070	500	5120	10	1	48648709	3308	82.93	0.45	12	0.16	82.00	15232.00	15440	20240319	-55.96	6410	20241230	6.08	8550	-20.47	20250307	6440	5.59	20250102	15150	-55.12	20240821	6410	6.08	20241230	1.76	N	161000	500	243 억	428831	N	N	0	N	N
7	20250328	110917	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6810	-120	5	-1.73	467594390	68597	100.94	6980	6980	6780	9000	4860	6930	6816.54	0.88	-36180	7123	7026	6963	6866	6803	6995	6835	243	2070	500	5120	10	1	48648709	3313	83.05	0.45	12	0.14	82.00	15232.00	15440	20240319	-55.89	6410	20241230	6.24	8550	-20.35	20250307	6440	5.75	20250102	15150	-55.05	20240821	6410	6.24	20241230	1.76	N	161000	500	243 억	428831	N	N	0	N	N
8	20250328	100923	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6830	-100	5	-1.44	435998080	63972	94.13	6980	6980	6780	9000	4860	6930	6815.45	0.88	-34418	7123	7026	6963	6866	6803	6995	6835	243	2070	500	5120	10	1	48648709	3323	83.29	0.45	12	0.13	82.00	15232.00	15440	20240319	-55.76	6410	20241230	6.55	8550	-20.12	20250307	6440	6.06	20250102	15150	-54.92	20240821	6410	6.55	20241230	1.76	N	161000	500	243 억	428831	N	N	0	N	N
9	20250328	090927	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6800	-130	5	-1.88	143255930	20984	30.88	6980	6980	6800	9000	4860	6930	6826.91	0.88	-16199	7123	7026	6963	6866	6803	6995	6835	243	2070	500	5120	10	1	48648709	3308	82.93	0.45	12	0.04	82.00	15232.00	15440	20240319	-55.96	6410	20241230	6.08	8550	-20.47	20250307	6440	5.59	20250102	15150	-55.12	20240821	6410	6.08	20241230	1.76	N	161000	500	243 억	428831	N	N	0	N	N
10	20250327	162154	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6930	-120	5	-1.70	469065235	67309	79.21	7050	7060	6900	9160	4940	7050	6968.92	0.95	-30947	7250	7150	7030	6930	6810	7200	6980	243	2110	500	5210	10	1	48648709	3371	84.51	0.45	12	0.14	82.00	15232.00	15440	20240319	-55.12	6410	20241230	8.11	8550	-18.95	20250307	6440	7.61	20250102	15150	-54.26	20240821	6410	8.11	20241230	1.78	N	161000	500	243 억	459790	N	N	9	N	N
11	20250327	150920	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6930	-120	5	-1.70	421198835	60386	71.06	7050	7060	6900	9160	4940	7050	6975.11	0.95	-24764	7250	7150	7030	6930	6810	7200	6980	243	2110	500	5210	10	1	48648709	3371	84.51	0.45	12	0.12	82.00	15232.00	15440	20240319	-55.12	6410	20241230	8.11	8550	-18.95	20250307	6440	7.61	20250102	15150	-54.26	20240821	6410	8.11	20241230	1.78	N	161000	500	243 억	459790	N	N	9	N	N
12	20250327	140920	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6950	-100	5	-1.42	314999640	45059	53.03	7050	7060	6900	9160	4940	7050	6990.83	0.95	-20676	7250	7150	7030	6930	6810	7200	6980	243	2110	500	5210	10	1	48648709	3381	84.76	0.46	12	0.09	82.00	15232.00	15440	20240319	-54.99	6410	20241230	8.42	8550	-18.71	20250307	6440	7.92	20250102	15150	-54.13	20240821	6410	8.42	20241230	1.78	N	161000	500	243 억	459790	N	N	9	N	N
13	20250327	130916	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7020	-30	5	-0.43	230041410	32883	38.70	7050	7060	6900	9160	4940	7050	6995.75	0.95	-14560	7250	7150	7030	6930	6810	7200	6980	243	2110	500	5210	10	1	48648709	3415	85.61	0.46	12	0.07	82.00	15232.00	15440	20240319	-54.53	6410	20241230	9.52	8550	-17.89	20250307	6440	9.01	20250102	15150	-53.66	20240821	6410	9.52	20241230	1.78	N	161000	500	243 억	459790	N	N	9	N	N
14	20250327	120924	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7010	-40	5	-0.57	200585270	28674	33.74	7050	7060	6900	9160	4940	7050	6995.37	0.95	-12689	7250	7150	7030	6930	6810	7200	6980	243	2110	500	5210	10	1	48648709	3410	85.49	0.46	12	0.06	82.00	15232.00	15440	20240319	-54.60	6410	20241230	9.36	8550	-18.01	20250307	6440	8.85	20250102	15150	-53.73	20240821	6410	9.36	20241230	1.78	N	161000	500	243 억	459790	N	N	9	N	N
15	20250327	110920	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6970	-80	5	-1.13	177317235	25353	29.84	7050	7060	6900	9160	4940	7050	6993.94	0.95	-11120	7250	7150	7030	6930	6810	7200	6980	243	2110	500	5210	10	1	48648709	3391	85.00	0.46	12	0.05	82.00	15232.00	15440	20240319	-54.86	6410	20241230	8.74	8550	-18.48	20250307	6440	8.23	20250102	15150	-53.99	20240821	6410	8.74	20241230	1.78	N	161000	500	243 억	459790	N	N	9	N	N
16	20250327	100916	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7000	-50	5	-0.71	96314580	13769	16.20	7050	7060	6900	9160	4940	7050	6995.03	0.95	-6306	7250	7150	7030	6930	6810	7200	6980	243	2110	500	5210	10	1	48648709	3405	85.37	0.46	12	0.03	82.00	15232.00	15440	20240319	-54.66	6410	20241230	9.20	8550	-18.13	20250307	6440	8.70	20250102	15150	-53.80	20240821	6410	9.20	20241230	1.78	N	161000	500	243 억	459790	N	N	9	N	N
17	20250327	090920	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6990	-60	5	-0.85	39876150	5729	6.74	7050	7060	6900	9160	4940	7050	6960.40	0.95	-2055	7250	7150	7030	6930	6810	7200	6980	243	2110	500	5210	10	1	48648709	3401	85.24	0.46	12	0.01	82.00	15232.00	15440	20240319	-54.73	6410	20241230	9.05	8550	-18.25	20250307	6440	8.54	20250102	15150	-53.86	20240821	6410	9.05	20241230	1.78	N	161000	500	243 억	459790	N	N	9	N	N
18	20250326	160909	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7050	160	2	2.32	595362945	84611	36.72	6910	7130	6910	8950	4830	6890	7036.47	0.84	21674	7303	7096	6973	6766	6643	7035	6705	243	2060	500	5090	10	1	48648709	3430	85.98	0.46	12	0.17	82.00	15232.00	15440	20240319	-54.34	6410	20241230	9.98	8550	-17.54	20250307	6440	9.47	20250102	15150	-53.47	20240821	6410	9.98	20241230	1.76	N	161000	500	243 억	409034	N	N	9	N	N
19	20250326	150912	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7060	170	2	2.47	552845495	78581	34.11	6910	7130	6910	8950	4830	6890	7035.36	0.84	19867	7303	7096	6973	6766	6643	7035	6705	243	2060	500	5090	10	1	48648709	3435	86.10	0.46	12	0.16	82.00	15232.00	15440	20240319	-54.27	6410	20241230	10.14	8550	-17.43	20250307	6440	9.63	20250102	15150	-53.40	20240821	6410	10.14	20241230	1.76	N	161000	500	243 억	409034	N	N	35	N	N
20	20250326	140911	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7050	160	2	2.32	526122185	74796	32.46	6910	7130	6910	8950	4830	6890	7034.10	0.84	19766	7303	7096	6973	6766	6643	7035	6705	243	2060	500	5090	10	1	48648709	3430	85.98	0.46	12	0.15	82.00	15232.00	15440	20240319	-54.34	6410	20241230	9.98	8550	-17.54	20250307	6440	9.47	20250102	15150	-53.47	20240821	6410	9.98	20241230	1.76	N	161000	500	243 억	409034	N	N	35	N	N
21	20250326	130911	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7030	140	2	2.03	328452795	46922	20.36	6910	7050	6910	8950	4830	6890	6999.97	0.84	4942	7303	7096	6973	6766	6643	7035	6705	243	2060	500	5090	10	1	48648709	3420	85.73	0.46	12	0.10	82.00	15232.00	15440	20240319	-54.47	6410	20241230	9.67	8550	-17.78	20250307	6440	9.16	20250102	15150	-53.60	20240821	6410	9.67	20241230	1.76	N	161000	500	243 억	409034	N	N	35	N	N
22	20250326	120917	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7010	120	2	1.74	313362390	44772	19.43	6910	7050	6910	8950	4830	6890	6999.07	0.84	4401	7303	7096	6973	6766	6643	7035	6705	243	2060	500	5090	10	1	48648709	3410	85.49	0.46	12	0.09	82.00	15232.00	15440	20240319	-54.60	6410	20241230	9.36	8550	-18.01	20250307	6440	8.85	20250102	15150	-53.73	20240821	6410	9.36	20241230	1.76	N	161000	500	243 억	409034	N	N	35	N	N
23	20250326	110913	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7030	140	2	2.03	240975730	34478	14.96	6910	7030	6910	8950	4830	6890	6989.26	0.84	1504	7303	7096	6973	6766	6643	7035	6705	243	2060	500	5090	10	1	48648709	3420	85.73	0.46	12	0.07	82.00	15232.00	15440	20240319	-54.47	6410	20241230	9.67	8550	-17.78	20250307	6440	9.16	20250102	15150	-53.60	20240821	6410	9.67	20241230	1.76	N	161000	500	243 억	409034	N	N	35	N	N
24	20250326	100912	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6980	90	2	1.31	181071600	25930	11.25	6910	7010	6910	8950	4830	6890	6983.09	0.84	-1190	7303	7096	6973	6766	6643	7035	6705	243	2060	500	5090	10	1	48648709	3396	85.12	0.46	12	0.05	82.00	15232.00	15440	20240319	-54.79	6410	20241230	8.89	8550	-18.36	20250307	6440	8.39	20250102	15150	-53.93	20240821	6410	8.89	20241230	1.76	N	161000	500	243 억	409034	N	N	35	N	N
25	20250326	090913	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6990	100	2	1.45	61455430	8810	3.82	6910	7010	6910	8950	4830	6890	6975.64	0.84	5204	7303	7096	6973	6766	6643	7035	6705	243	2060	500	5090	10	1	48648709	3401	85.24	0.46	12	0.02	82.00	15232.00	15440	20240319	-54.73	6410	20241230	9.05	8550	-18.25	20250307	6440	8.54	20250102	15150	-53.86	20240821	6410	9.05	20241230	1.76	N	161000	500	243 억	409034	N	N	35	N	N
26	20250325	160907	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6890	-150	5	-2.13	1596677255	229370	219.48	7080	7180	6850	9150	4930	7040	6961.23	0.86	-23711	7206	7122	7056	6972	6906	7090	6940	243	2110	500	5200	10	1	48648709	3352	84.02	0.45	12	0.47	82.00	15232.00	15440	20240319	-55.38	6410	20241230	7.49	8550	-19.42	20250307	6440	6.99	20250102	15150	-54.52	20240821	6410	7.49	20241230	1.76	N	161000	500	243 억	418678	N	N	35	N	N
27	20250325	150909	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6880	-160	5	-2.27	1467292275	210581	201.50	7080	7180	6850	9150	4930	7040	6967.83	0.86	-28374	7206	7122	7056	6972	6906	7090	6940	243	2110	500	5200	10	1	48648709	3347	83.90	0.45	12	0.43	82.00	15232.00	15440	20240319	-55.44	6410	20241230	7.33	8550	-19.53	20250307	6440	6.83	20250102	15150	-54.59	20240821	6410	7.33	20241230	1.76	N	161000	500	243 억	418678	N	N	1	N	N
28	20250325	140905	55	40.00	KOSPI	화학	N	N	N	Y	40	N	6930	-110	5	-1.56	937704030	133757	127.99	7080	7180	6910	9150	4930	7040	7010.50	0.86	-44925	7206	7122	7056	6972	6906	7090	6940	243	2110	500	5200	10	1	48648709	3371	84.51	0.45	12	0.27	82.00	15232.00	15440	20240319	-55.12	6410	20241230	8.11	8550	-18.95	20250307	6440	7.61	20250102	15150	-54.26	20240821	6410	8.11	20241230	1.76	N	161000	500	243 억	418678	N	N	1	N	N
29	20250325	130907	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7000	-40	5	-0.57	622173700	88352	84.54	7080	7180	6960	9150	4930	7040	7041.99	0.86	-35843	7206	7122	7056	6972	6906	7090	6940	243	2110	500	5200	10	1	48648709	3405	85.37	0.46	12	0.18	82.00	15232.00	15440	20240319	-54.66	6410	20241230	9.20	8550	-18.13	20250307	6440	8.70	20250102	15150	-53.80	20240821	6410	9.20	20241230	1.76	N	161000	500	243 억	418678	N	N	1	N	N
30	20250325	120907	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7000	-40	5	-0.57	552366845	78384	75.01	7080	7180	6960	9150	4930	7040	7046.93	0.86	-31290	7206	7122	7056	6972	6906	7090	6940	243	2110	500	5200	10	1	48648709	3405	85.37	0.46	12	0.16	82.00	15232.00	15440	20240319	-54.66	6410	20241230	9.20	8550	-18.13	20250307	6440	8.70	20250102	15150	-53.80	20240821	6410	9.20	20241230	1.76	N	161000	500	243 억	418678	N	N	1	N	N
31	20250325	110906	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7040	0	3	0.00	311397035	43922	42.03	7080	7180	7010	9150	4930	7040	7089.77	0.86	-6014	7206	7122	7056	6972	6906	7090	6940	243	2110	500	5200	10	1	48648709	3425	85.85	0.46	12	0.09	82.00	15232.00	15440	20240319	-54.40	6410	20241230	9.83	8550	-17.66	20250307	6440	9.32	20250102	15150	-53.53	20240821	6410	9.83	20241230	1.76	N	161000	500	243 억	418678	N	N	1	N	N
32	20250325	100916	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7070	30	2	0.43	188954315	26529	25.39	7080	7180	7060	9150	4930	7040	7122.56	0.86	2448	7206	7122	7056	6972	6906	7090	6940	243	2110	500	5200	10	1	48648709	3439	86.22	0.46	12	0.05	82.00	15232.00	15440	20240319	-54.21	6410	20241230	10.30	8550	-17.31	20250307	6440	9.78	20250102	15150	-53.33	20240821	6410	10.30	20241230	1.76	N	161000	500	243 억	418678	N	N	1	N	N
33	20250325	090914	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7110	70	2	0.99	75152910	10517	10.06	7080	7180	7080	9150	4930	7040	7145.85	0.86	8025	7206	7122	7056	6972	6906	7090	6940	243	2110	500	5200	10	1	48648709	3459	86.71	0.47	12	0.02	82.00	15232.00	15440	20240319	-53.95	6410	20241230	10.92	8550	-16.84	20250307	6440	10.40	20250102	15150	-53.07	20240821	6410	10.92	20241230	1.76	N	161000	500	243 억	418678	N	N	1	N	N
34	20250324	160904	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7040	-60	5	-0.85	729531145	103545	48.55	7080	7140	6990	9230	4970	7100	7044.80	0.84	-12945	7366	7232	7156	7022	6946	7195	6985	243	2130	500	5250	10	1	48648709	3425	85.85	0.46	12	0.21	82.00	15232.00	15440	20240319	-54.40	6410	20241230	9.83	8550	-17.66	20250307	6440	9.32	20250102	15150	-53.53	20240821	6410	9.83	20241230	1.76	N	161000	500	243 억	406318	N	N	1	N	N
35	20250324	150910	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7050	-50	5	-0.70	695007625	98643	46.25	7080	7140	6990	9230	4970	7100	7044.88	0.84	-11470	7366	7232	7156	7022	6946	7195	6985	243	2130	500	5250	10	1	48648709	3430	85.98	0.46	12	0.20	82.00	15232.00	15440	20240319	-54.34	6410	20241230	9.98	8550	-17.54	20250307	6440	9.47	20250102	15150	-53.47	20240821	6410	9.98	20241230	1.76	N	161000	500	243 억	406318	N	N	19	N	N
36	20250324	140911	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7090	-10	5	-0.14	594086445	84332	39.54	7080	7140	6990	9230	4970	7100	7043.66	0.84	-10289	7366	7232	7156	7022	6946	7195	6985	243	2130	500	5250	10	1	48648709	3449	86.46	0.47	12	0.17	82.00	15232.00	15440	20240319	-54.08	6410	20241230	10.61	8550	-17.08	20250307	6440	10.09	20250102	15150	-53.20	20240821	6410	10.61	20241230	1.76	N	161000	500	243 억	406318	N	N	19	N	N
37	20250324	130910	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7060	-40	5	-0.56	569005525	80788	37.88	7080	7140	6990	9230	4970	7100	7042.17	0.84	-8998	7366	7232	7156	7022	6946	7195	6985	243	2130	500	5250	10	1	48648709	3435	86.10	0.46	12	0.17	82.00	15232.00	15440	20240319	-54.27	6410	20241230	10.14	8550	-17.43	20250307	6440	9.63	20250102	15150	-53.40	20240821	6410	10.14	20241230	1.76	N	161000	500	243 억	406318	N	N	19	N	N
38	20250324	120910	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7080	-20	5	-0.28	484495625	68840	32.28	7080	7140	6990	9230	4970	7100	7036.67	0.84	-5297	7366	7232	7156	7022	6946	7195	6985	243	2130	500	5250	10	1	48648709	3444	86.34	0.46	12	0.14	82.00	15232.00	15440	20240319	-54.15	6410	20241230	10.45	8550	-17.19	20250307	6440	9.94	20250102	15150	-53.27	20240821	6410	10.45	20241230	1.76	N	161000	500	243 억	406318	N	N	19	N	N
39	20250324	110909	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7060	-40	5	-0.56	404302165	57475	26.95	7080	7140	6990	9230	4970	7100	7032.72	0.84	-2760	7366	7232	7156	7022	6946	7195	6985	243	2130	500	5250	10	1	48648709	3435	86.10	0.46	12	0.12	82.00	15232.00	15440	20240319	-54.27	6410	20241230	10.14	8550	-17.43	20250307	6440	9.63	20250102	15150	-53.40	20240821	6410	10.14	20241230	1.76	N	161000	500	243 억	406318	N	N	19	N	N
40	20250324	100906	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7040	-60	5	-0.85	331037750	47088	22.08	7080	7140	6990	9230	4970	7100	7028.00	0.84	-7769	7366	7232	7156	7022	6946	7195	6985	243	2130	500	5250	10	1	48648709	3425	85.85	0.46	12	0.10	82.00	15232.00	15440	20240319	-54.40	6410	20241230	9.83	8550	-17.66	20250307	6440	9.32	20250102	15150	-53.53	20240821	6410	9.83	20241230	1.76	N	161000	500	243 억	406318	N	N	19	N	N
41	20250324	090909	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7020	-80	5	-1.13	121072450	17220	8.07	7080	7140	6990	9230	4970	7100	7024.64	0.84	-6459	7366	7232	7156	7022	6946	7195	6985	243	2130	500	5250	10	1	48648709	3415	85.61	0.46	12	0.04	82.00	15232.00	15440	20240319	-54.53	6410	20241230	9.52	8550	-17.89	20250307	6440	9.01	20250102	15150	-53.66	20240821	6410	9.52	20241230	1.76	N	161000	500	243 억	406318	N	N	19	N	N
42	20250321	160923	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7100	-190	5	-2.61	1515979680	212505	138.57	7290	7290	7080	9470	5110	7290	7133.87	1.01	-98560	7430	7360	7320	7250	7210	7340	7230	243	2180	500	5390	10	1	48648709	3454	86.59	0.47	12	0.44	82.00	15232.00	15440	20240319	-54.02	6410	20241230	10.76	8550	-16.96	20250307	6440	10.25	20250102	15150	-53.14	20240821	6410	10.76	20241230	1.78	N	161000	500	243 억	491084	N	N	19	N	N
43	20250321	150908	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7100	-190	5	-2.61	1446011660	202644	132.14	7290	7290	7080	9470	5110	7290	7135.72	1.01	-93019	7430	7360	7320	7250	7210	7340	7230	243	2180	500	5390	10	1	48648709	3454	86.59	0.47	12	0.42	82.00	15232.00	15440	20240319	-54.02	6410	20241230	10.76	8550	-16.96	20250307	6440	10.25	20250102	15150	-53.14	20240821	6410	10.76	20241230	1.78	N	161000	500	243 억	491084	N	N	59	N	N
44	20250321	140908	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7170	-120	5	-1.65	1340921630	187897	122.53	7290	7290	7080	9470	5110	7290	7136.47	1.01	-88644	7430	7360	7320	7250	7210	7340	7230	243	2180	500	5390	10	1	48648709	3488	87.44	0.47	12	0.39	82.00	15232.00	15440	20240319	-53.56	6410	20241230	11.86	8550	-16.14	20250307	6440	11.34	20250102	15150	-52.67	20240821	6410	11.86	20241230	1.78	N	161000	500	243 억	491084	N	N	59	N	N
45	20250321	130909	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7150	-140	5	-1.92	1243518980	174283	113.65	7290	7290	7080	9470	5110	7290	7135.06	1.01	-94074	7430	7360	7320	7250	7210	7340	7230	243	2180	500	5390	10	1	48648709	3478	87.20	0.47	12	0.36	82.00	15232.00	15440	20240319	-53.69	6410	20241230	11.54	8550	-16.37	20250307	6440	11.02	20250102	15150	-52.81	20240821	6410	11.54	20241230	1.78	N	161000	500	243 억	491084	N	N	59	N	N
46	20250321	120910	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7170	-120	5	-1.65	1177531560	165079	107.65	7290	7290	7080	9470	5110	7290	7133.14	1.01	-89970	7430	7360	7320	7250	7210	7340	7230	243	2180	500	5390	10	1	48648709	3488	87.44	0.47	12	0.34	82.00	15232.00	15440	20240319	-53.56	6410	20241230	11.86	8550	-16.14	20250307	6440	11.34	20250102	15150	-52.67	20240821	6410	11.86	20241230	1.78	N	161000	500	243 억	491084	N	N	59	N	N
47	20250321	110909	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7120	-170	5	-2.33	1064230160	149247	97.32	7290	7290	7080	9470	5110	7290	7130.66	1.01	-94040	7430	7360	7320	7250	7210	7340	7230	243	2180	500	5390	10	1	48648709	3464	86.83	0.47	12	0.31	82.00	15232.00	15440	20240319	-53.89	6410	20241230	11.08	8550	-16.73	20250307	6440	10.56	20250102	15150	-53.00	20240821	6410	11.08	20241230	1.78	N	161000	500	243 억	491084	N	N	59	N	N
48	20250321	100911	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7100	-190	5	-2.61	764771795	107026	69.79	7290	7290	7090	9470	5110	7290	7145.66	1.01	-77794	7430	7360	7320	7250	7210	7340	7230	243	2180	500	5390	10	1	48648709	3454	86.59	0.47	12	0.22	82.00	15232.00	15440	20240319	-54.02	6410	20241230	10.76	8550	-16.96	20250307	6440	10.25	20250102	15150	-53.14	20240821	6410	10.76	20241230	1.78	N	161000	500	243 억	491084	N	N	59	N	N
49	20250321	090915	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7170	-120	5	-1.65	204559260	28398	18.52	7290	7290	7160	9470	5110	7290	7203.30	1.01	-21450	7430	7360	7320	7250	7210	7340	7230	243	2180	500	5390	10	1	48648709	3488	87.44	0.47	12	0.06	82.00	15232.00	15440	20240319	-53.56	6410	20241230	11.86	8550	-16.14	20250307	6440	11.34	20250102	15150	-52.67	20240821	6410	11.86	20241230	1.78	N	161000	500	243 억	491084	N	N	59	N	N
50	20250320	161352	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7290	0	3	0.00	1119356015	153038	122.37	7300	7390	7280	9470	5110	7290	7314.24	1.05	-19251	7416	7352	7286	7222	7156	7385	7255	243	2180	500	5390	10	1	48648709	3546	88.90	0.48	12	0.31	82.00	15232.00	15440	20240319	-52.78	6410	20241230	13.73	8550	-14.74	20250307	6440	13.20	20250102	15150	-51.88	20240821	6410	13.73	20241230	1.80	N	161000	500	243 억	511793	N	N	59	N	N
51	20250320	150907	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7300	10	2	0.14	1052390535	143855	115.02	7300	7390	7280	9470	5110	7290	7315.63	1.05	-14609	7416	7352	7286	7222	7156	7385	7255	243	2180	500	5390	10	1	48648709	3551	89.02	0.48	12	0.30	82.00	15232.00	15440	20240319	-52.72	6410	20241230	13.88	8550	-14.62	20250307	6440	13.35	20250102	15150	-51.82	20240821	6410	13.88	20241230	1.80	N	161000	500	243 억	511793	N	N	14	N	N
52	20250320	140910	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7310	20	2	0.27	940293390	128517	102.76	7300	7390	7280	9470	5110	7290	7316.49	1.05	-11263	7416	7352	7286	7222	7156	7385	7255	243	2180	500	5390	10	1	48648709	3556	89.15	0.48	12	0.26	82.00	15232.00	15440	20240319	-52.66	6410	20241230	14.04	8550	-14.50	20250307	6440	13.51	20250102	15150	-51.75	20240821	6410	14.04	20241230	1.80	N	161000	500	243 억	511793	N	N	14	N	N
53	20250320	130909	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7290	0	3	0.00	662085110	90389	72.27	7300	7390	7280	9470	5110	7290	7324.84	1.05	-2685	7416	7352	7286	7222	7156	7385	7255	243	2180	500	5390	10	1	48648709	3546	88.90	0.48	12	0.19	82.00	15232.00	15440	20240319	-52.78	6410	20241230	13.73	8550	-14.74	20250307	6440	13.20	20250102	15150	-51.88	20240821	6410	13.73	20241230	1.80	N	161000	500	243 억	511793	N	N	14	N	N
54	20250320	120906	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7340	50	2	0.69	511470885	69762	55.78	7300	7390	7280	9470	5110	7290	7331.65	1.05	4526	7416	7352	7286	7222	7156	7385	7255	243	2180	500	5390	10	1	48648709	3571	89.51	0.48	12	0.14	82.00	15232.00	15440	20240319	-52.46	6410	20241230	14.51	8550	-14.15	20250307	6440	13.98	20250102	15150	-51.55	20240821	6410	14.51	20241230	1.80	N	161000	500	243 억	511793	N	N	14	N	N
55	20250320	110908	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7320	30	2	0.41	466914200	63684	50.92	7300	7390	7280	9470	5110	7290	7331.73	1.05	3662	7416	7352	7286	7222	7156	7385	7255	243	2180	500	5390	10	1	48648709	3561	89.27	0.48	12	0.13	82.00	15232.00	15440	20240319	-52.59	6410	20241230	14.20	8550	-14.39	20250307	6440	13.66	20250102	15150	-51.68	20240821	6410	14.20	20241230	1.80	N	161000	500	243 억	511793	N	N	14	N	N
56	20250320	100906	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7360	70	2	0.96	370278570	50489	40.37	7300	7390	7280	9470	5110	7290	7333.85	1.05	4830	7416	7352	7286	7222	7156	7385	7255	243	2180	500	5390	10	1	48648709	3581	89.76	0.48	12	0.10	82.00	15232.00	15440	20240319	-52.33	6410	20241230	14.82	8550	-13.92	20250307	6440	14.29	20250102	15150	-51.42	20240821	6410	14.82	20241230	1.80	N	161000	500	243 억	511793	N	N	14	N	N
57	20250320	090910	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7350	60	2	0.82	79637290	10816	8.65	7300	7390	7300	9470	5110	7290	7362.92	1.05	4997	7416	7352	7286	7222	7156	7385	7255	243	2180	500	5390	10	1	48648709	3576	89.63	0.48	12	0.02	82.00	15232.00	15440	20240319	-52.40	6410	20241230	14.66	8550	-14.04	20250307	6440	14.13	20250102	15150	-51.49	20240821	6410	14.66	20241230	1.80	N	161000	500	243 억	511793	N	N	14	N	N
58	20250319	160903	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7290	30	2	0.41	881936360	121251	86.24	7220	7350	7220	9430	5090	7260	7273.56	1.05	-1133	7453	7356	7283	7186	7113	7405	7235	243	2170	500	5370	10	1	48648709	3546	10.72	0.48	12	0.25	680.00	15229.00	15440	20240319	-52.78	6410	20241230	13.73	8550	-14.74	20250307	6440	13.20	20250102	15440	-52.78	20240319	6410	13.73	20241230	1.76	N	161000	500	243 억	509716	N	N	14	N	N
59	20250319	150905	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7280	20	2	0.28	812642880	111739	79.47	7220	7350	7220	9430	5090	7260	7272.69	1.05	2042	7453	7356	7283	7186	7113	7405	7235	243	2170	500	5370	10	1	48648709	3542	10.71	0.48	12	0.23	680.00	15229.00	15440	20240319	-52.85	6410	20241230	13.57	8550	-14.85	20250307	6440	13.04	20250102	15440	-52.85	20240319	6410	13.57	20241230	1.76	N	161000	500	243 억	509716	N	N	27	N	N
60	20250319	140907	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7270	10	2	0.14	741404470	101947	72.51	7220	7350	7220	9430	5090	7260	7272.45	1.05	2308	7453	7356	7283	7186	7113	7405	7235	243	2170	500	5370	10	1	48648709	3537	10.69	0.48	12	0.21	680.00	15229.00	15440	20240319	-52.91	6410	20241230	13.42	8550	-14.97	20250307	6440	12.89	20250102	15440	-52.91	20240319	6410	13.42	20241230	1.76	N	161000	500	243 억	509716	N	N	27	N	N
61	20250319	130904	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7270	10	2	0.14	619870830	85237	60.62	7220	7350	7220	9430	5090	7260	7272.32	1.05	-4870	7453	7356	7283	7186	7113	7405	7235	243	2170	500	5370	10	1	48648709	3537	10.69	0.48	12	0.18	680.00	15229.00	15440	20240319	-52.91	6410	20241230	13.42	8550	-14.97	20250307	6440	12.89	20250102	15440	-52.91	20240319	6410	13.42	20241230	1.76	N	161000	500	243 억	509716	N	N	27	N	N
62	20250319	120905	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7260	0	3	0.00	537647390	73928	52.58	7220	7350	7220	9430	5090	7260	7272.58	1.05	-7579	7453	7356	7283	7186	7113	7405	7235	243	2170	500	5370	10	1	48648709	3532	10.68	0.48	12	0.15	680.00	15229.00	15440	20240319	-52.98	6410	20241230	13.26	8550	-15.09	20250307	6440	12.73	20250102	15440	-52.98	20240319	6410	13.26	20241230	1.76	N	161000	500	243 억	509716	N	N	27	N	N
63	20250319	110905	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7290	30	2	0.41	491076180	67526	48.03	7220	7350	7220	9430	5090	7260	7272.40	1.05	-7756	7453	7356	7283	7186	7113	7405	7235	243	2170	500	5370	10	1	48648709	3546	10.72	0.48	12	0.14	680.00	15229.00	15440	20240319	-52.78	6410	20241230	13.73	8550	-14.74	20250307	6440	13.20	20250102	15440	-52.78	20240319	6410	13.73	20241230	1.76	N	161000	500	243 억	509716	N	N	27	N	N
64	20250319	100905	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7320	60	2	0.83	303801490	41721	29.67	7220	7350	7220	9430	5090	7260	7281.74	1.05	-721	7453	7356	7283	7186	7113	7405	7235	243	2170	500	5370	10	1	48648709	3561	10.76	0.48	12	0.09	680.00	15229.00	15440	20240319	-52.59	6410	20241230	14.20	8550	-14.39	20250307	6440	13.66	20250102	15440	-52.59	20240319	6410	14.20	20241230	1.76	N	161000	500	243 억	509716	N	N	27	N	N
65	20250319	090908	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7280	20	2	0.28	69282065	9554	6.80	7220	7300	7220	9430	5090	7260	7251.63	1.05	239	7453	7356	7283	7186	7113	7405	7235	243	2170	500	5370	10	1	48648709	3542	10.71	0.48	12	0.02	680.00	15229.00	15440	20240319	-52.85	6410	20241230	13.57	8550	-14.85	20250307	6440	13.04	20250102	15440	-52.85	20240319	6410	13.57	20241230	1.76	N	161000	500	243 억	509716	N	N	27	N	N
66	20250318	160900	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7260	80	2	1.11	1017411480	139456	80.38	7220	7380	7210	9330	5030	7180	7295.68	1.02	15450	7453	7316	7213	7076	6973	7265	7025	243	2150	500	5310	10	1	48648709	3532	10.68	0.48	12	0.29	680.00	15229.00	15440	20240319	-52.98	6410	20241230	13.26	8550	-15.09	20250307	6440	12.73	20250102	15440	-52.98	20240319	6410	13.26	20241230	1.79	N	161000	500	243 억	494124	N	N	27	N	N
67	20250318	150905	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7250	70	2	0.97	995242575	136400	78.62	7220	7380	7210	9330	5030	7180	7296.50	1.02	16241	7453	7316	7213	7076	6973	7265	7025	243	2150	500	5310	10	1	48648709	3527	10.66	0.48	12	0.28	680.00	15229.00	15440	20240319	-53.04	6410	20241230	13.10	8550	-15.20	20250307	6440	12.58	20250102	15440	-53.04	20240319	6410	13.10	20241230	1.79	N	161000	500	243 억	494124	N	N	0	N	N
68	20250318	140902	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7210	30	2	0.42	949849655	130115	75.00	7220	7380	7210	9330	5030	7180	7300.08	1.02	18964	7453	7316	7213	7076	6973	7265	7025	243	2150	500	5310	10	1	48648709	3508	10.60	0.47	12	0.27	680.00	15229.00	15440	20240319	-53.30	6410	20241230	12.48	8550	-15.67	20250307	6440	11.96	20250102	15440	-53.30	20240319	6410	12.48	20241230	1.79	N	161000	500	243 억	494124	N	N	0	N	N
69	20250318	130902	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7270	90	2	1.25	842980300	115345	66.49	7220	7380	7220	9330	5030	7180	7308.34	1.02	24702	7453	7316	7213	7076	6973	7265	7025	243	2150	500	5310	10	1	48648709	3537	10.69	0.48	12	0.24	680.00	15229.00	15440	20240319	-52.91	6410	20241230	13.42	8550	-14.97	20250307	6440	12.89	20250102	15440	-52.91	20240319	6410	13.42	20241230	1.79	N	161000	500	243 억	494124	N	N	0	N	N
70	20250318	120902	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7280	100	2	1.39	742523780	101593	58.56	7220	7380	7220	9330	5030	7180	7308.81	1.02	28157	7453	7316	7213	7076	6973	7265	7025	243	2150	500	5310	10	1	48648709	3542	10.71	0.48	12	0.21	680.00	15229.00	15440	20240319	-52.85	6410	20241230	13.57	8550	-14.85	20250307	6440	13.04	20250102	15440	-52.85	20240319	6410	13.57	20241230	1.79	N	161000	500	243 억	494124	N	N	0	N	N
71	20250318	110900	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7275	95	2	1.32	679191255	92893	53.54	7220	7380	7220	9330	5030	7180	7311.54	1.02	30626	7453	7316	7213	7076	6973	7265	7025	243	2150	500	5310	10	1	48648709	3539	10.70	0.48	12	0.19	680.00	15229.00	15440	20240319	-52.88	6410	20241230	13.49	8550	-14.91	20250307	6440	12.97	20250102	15440	-52.88	20240319	6410	13.49	20241230	1.79	N	161000	500	243 억	494124	N	N	0	N	N
72	20250318	100904	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7310	130	2	1.81	520561740	71054	40.96	7220	7380	7220	9330	5030	7180	7326.28	1.02	21832	7453	7316	7213	7076	6973	7265	7025	243	2150	500	5310	10	1	48648709	3556	10.75	0.48	12	0.15	680.00	15229.00	15440	20240319	-52.66	6410	20241230	14.04	8550	-14.50	20250307	6440	13.51	20250102	15440	-52.66	20240319	6410	14.04	20241230	1.79	N	161000	500	243 억	494124	N	N	0	N	N
73	20250318	090906	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7340	160	2	2.23	213228990	29095	16.77	7220	7370	7220	9330	5030	7180	7328.72	1.02	19794	7453	7316	7213	7076	6973	7265	7025	243	2150	500	5310	10	1	48648709	3571	10.79	0.48	12	0.06	680.00	15229.00	15440	20240319	-52.46	6410	20241230	14.51	8550	-14.15	20250307	6440	13.98	20250102	15440	-52.46	20240319	6410	14.51	20241230	1.79	N	161000	500	243 억	494124	N	N	0	N	N
74	20250317	160900	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7180	-60	5	-0.83	1245428155	172305	121.33	7280	7350	7110	9410	5070	7240	7228.05	1.13	-57286	7533	7386	7283	7136	7033	7460	7210	243	2170	500	5350	10	1	48648709	3493	10.56	0.47	12	0.35	680.00	15229.00	15440	20240319	-53.50	6410	20241230	12.01	8550	-16.02	20250307	6440	11.49	20250102	15440	-53.50	20240319	6410	12.01	20241230	1.75	N	161000	500	243 억	551907	N	N	0	N	N
75	20250317	150859	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7200	-40	5	-0.55	1220543205	168836	118.89	7280	7350	7110	9410	5070	7240	7229.16	1.13	-56364	7533	7386	7283	7136	7033	7460	7210	243	2170	500	5350	10	1	48648709	3503	10.59	0.47	12	0.35	680.00	15229.00	15440	20240319	-53.37	6410	20241230	12.32	8550	-15.79	20250307	6440	11.80	20250102	15440	-53.37	20240319	6410	12.32	20241230	1.75	N	161000	500	243 억	551907	N	N	0	N	N
76	20250317	140900	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7160	-80	5	-1.10	1082692555	149645	105.38	7280	7350	7110	9410	5070	7240	7235.07	1.13	-55803	7533	7386	7283	7136	7033	7460	7210	243	2170	500	5350	10	1	48648709	3483	10.53	0.47	12	0.31	680.00	15229.00	15440	20240319	-53.63	6410	20241230	11.70	8550	-16.26	20250307	6440	11.18	20250102	15440	-53.63	20240319	6410	11.70	20241230	1.75	N	161000	500	243 억	551907	N	N	0	N	N
77	20250317	130900	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7160	-80	5	-1.10	979887110	135263	95.25	7280	7350	7110	9410	5070	7240	7244.31	1.13	-55593	7533	7386	7283	7136	7033	7460	7210	243	2170	500	5350	10	1	48648709	3483	10.53	0.47	12	0.28	680.00	15229.00	15440	20240319	-53.63	6410	20241230	11.70	8550	-16.26	20250307	6440	11.18	20250102	15440	-53.63	20240319	6410	11.70	20241230	1.75	N	161000	500	243 억	551907	N	N	0	N	N
78	20250317	120859	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7220	-20	5	-0.28	740743150	101920	71.77	7280	7350	7200	9410	5070	7240	7267.89	1.13	-41206	7533	7386	7283	7136	7033	7460	7210	243	2170	500	5350	10	1	48648709	3512	10.62	0.47	12	0.21	680.00	15229.00	15440	20240319	-53.24	6410	20241230	12.64	8550	-15.56	20250307	6440	12.11	20250102	15440	-53.24	20240319	6410	12.64	20241230	1.75	N	161000	500	243 억	551907	N	N	0	N	N
79	20250317	110859	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7260	20	2	0.28	591803590	81314	57.26	7280	7350	7220	9410	5070	7240	7278.00	1.13	-25878	7533	7386	7283	7136	7033	7460	7210	243	2170	500	5350	10	1	48648709	3532	10.68	0.48	12	0.17	680.00	15229.00	15440	20240319	-52.98	6410	20241230	13.26	8550	-15.09	20250307	6440	12.73	20250102	15440	-52.98	20240319	6410	13.26	20241230	1.75	N	161000	500	243 억	551907	N	N	0	N	N
80	20250317	100859	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7300	60	2	0.83	357589565	49029	34.53	7280	7350	7220	9410	5070	7240	7293.43	1.13	-6940	7533	7386	7283	7136	7033	7460	7210	243	2170	500	5350	10	1	48648709	3551	10.74	0.48	12	0.10	680.00	15229.00	15440	20240319	-52.72	6410	20241230	13.88	8550	-14.62	20250307	6440	13.35	20250102	15440	-52.72	20240319	6410	13.88	20241230	1.75	N	161000	500	243 억	551907	N	N	0	N	N
81	20250317	090900	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7270	30	2	0.41	112545290	15492	10.91	7280	7320	7220	9410	5070	7240	7264.74	1.13	-5043	7533	7386	7283	7136	7033	7460	7210	243	2170	500	5350	10	1	48648709	3537	10.69	0.48	12	0.03	680.00	15229.00	15440	20240319	-52.91	6410	20241230	13.42	8550	-14.97	20250307	6440	12.89	20250102	15440	-52.91	20240319	6410	13.42	20241230	1.75	N	161000	500	243 억	551907	N	N	0	N	N
82	20250314	160856	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7240	20	2	0.28	1021138495	139995	57.12	7190	7430	7180	9380	5060	7220	7294.33	1.07	34101	7760	7490	7350	7080	6940	7420	7010	243	2160	500	5340	10	1	48648709	3522	10.65	0.48	12	0.29	680.00	15229.00	15440	20240319	-53.11	6410	20241230	12.95	8550	-15.32	20250307	6440	12.42	20250102	15440	-53.11	20240319	6410	12.95	20241230	1.74	N	161000	500	243 억	518571	N	N	0	N	N
83	20250314	150902	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7270	50	2	0.69	942836155	129194	52.71	7190	7430	7180	9380	5060	7220	7297.96	1.07	34681	7760	7490	7350	7080	6940	7420	7010	243	2160	500	5340	10	1	48648709	3537	10.69	0.48	12	0.27	680.00	15229.00	15440	20240319	-52.91	6410	20241230	13.42	8550	-14.97	20250307	6440	12.89	20250102	15440	-52.91	20240319	6410	13.42	20241230	1.74	N	161000	500	243 억	518571	N	N	0	N	N
84	20250314	140856	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7300	80	2	1.11	809547640	110888	45.24	7190	7430	7180	9380	5060	7220	7300.74	1.07	34295	7760	7490	7350	7080	6940	7420	7010	243	2160	500	5340	10	1	48648709	3551	10.74	0.48	12	0.23	680.00	15229.00	15440	20240319	-52.72	6410	20241230	13.88	8550	-14.62	20250307	6440	13.35	20250102	15440	-52.72	20240319	6410	13.88	20241230	1.74	N	161000	500	243 억	518571	N	N	0	N	N
85	20250314	130855	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7320	100	2	1.39	764684670	104756	42.74	7190	7430	7180	9380	5060	7220	7299.83	1.07	32953	7760	7490	7350	7080	6940	7420	7010	243	2160	500	5340	10	1	48648709	3561	10.76	0.48	12	0.22	680.00	15229.00	15440	20240319	-52.59	6410	20241230	14.20	8550	-14.39	20250307	6440	13.66	20250102	15440	-52.59	20240319	6410	14.20	20241230	1.74	N	161000	500	243 억	518571	N	N	0	N	N
86	20250314	120859	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7300	80	2	1.11	726299670	99507	40.60	7190	7430	7180	9380	5060	7220	7299.15	1.07	33027	7760	7490	7350	7080	6940	7420	7010	243	2160	500	5340	10	1	48648709	3551	10.74	0.48	12	0.20	680.00	15229.00	15440	20240319	-52.72	6410	20241230	13.88	8550	-14.62	20250307	6440	13.35	20250102	15440	-52.72	20240319	6410	13.88	20241230	1.74	N	161000	500	243 억	518571	N	N	0	N	N
87	20250314	110857	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7280	60	2	0.83	562078755	76959	31.40	7190	7430	7180	9380	5060	7220	7303.84	1.07	21008	7760	7490	7350	7080	6940	7420	7010	243	2160	500	5340	10	1	48648709	3542	10.71	0.48	12	0.16	680.00	15229.00	15440	20240319	-52.85	6410	20241230	13.57	8550	-14.85	20250307	6440	13.04	20250102	15440	-52.85	20240319	6410	13.57	20241230	1.74	N	161000	500	243 억	518571	N	N	0	N	N
88	20250314	100856	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7290	70	2	0.97	369551710	50484	20.60	7190	7430	7180	9380	5060	7220	7320.59	1.07	18521	7760	7490	7350	7080	6940	7420	7010	243	2160	500	5340	10	1	48648709	3546	10.72	0.48	12	0.10	680.00	15229.00	15440	20240319	-52.78	6410	20241230	13.73	8550	-14.74	20250307	6440	13.20	20250102	15440	-52.78	20240319	6410	13.73	20241230	1.74	N	161000	500	243 억	518571	N	N	0	N	N
89	20250314	090901	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7330	110	2	1.52	124973570	17209	7.02	7190	7370	7180	9380	5060	7220	7262.63	1.07	8492	7760	7490	7350	7080	6940	7420	7010	243	2160	500	5340	10	1	48648709	3566	10.78	0.48	12	0.04	680.00	15229.00	15440	20240319	-52.53	6410	20241230	14.35	8550	-14.27	20250307	6440	13.82	20250102	15440	-52.53	20240319	6410	14.35	20241230	1.74	N	161000	500	243 억	518571	N	N	0	N	N
90	20250313	160851	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7220	-230	5	-3.09	1773540215	241156	133.37	7550	7620	7210	9680	5220	7450	7354.88	1.02	-68617	7710	7580	7430	7300	7150	7645	7365	243	2230	500	5510	10	1	48648709	3512	10.62	0.47	12	0.50	680.00	15229.00	15440	20240319	-53.24	6410	20241230	12.64	8550	-15.56	20250307	6440	12.11	20250102	15440	-53.24	20240319	6410	12.64	20241230	1.77	N	161000	500	243 억	497504	N	N	17	N	N
91	20250313	150852	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7230	-220	5	-2.95	1661560870	225649	124.79	7550	7620	7220	9680	5220	7450	7363.46	1.02	-62345	7710	7580	7430	7300	7150	7645	7365	243	2230	500	5510	10	1	48648709	3517	10.63	0.47	12	0.46	680.00	15229.00	15440	20240319	-53.17	6410	20241230	12.79	8550	-15.44	20250307	6440	12.27	20250102	15440	-53.17	20240319	6410	12.79	20241230	1.77	N	161000	500	243 억	497504	N	N	17	N	N
92	20250313	140850	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7270	-180	5	-2.42	1375469910	186225	102.99	7550	7620	7230	9680	5220	7450	7386.05	1.02	-52048	7710	7580	7430	7300	7150	7645	7365	243	2230	500	5510	10	1	48648709	3537	10.69	0.48	12	0.38	680.00	15229.00	15440	20240319	-52.91	6410	20241230	13.42	8550	-14.97	20250307	6440	12.89	20250102	15440	-52.91	20240319	6410	13.42	20241230	1.77	N	161000	500	243 억	497504	N	N	17	N	N
93	20250313	130852	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7240	-210	5	-2.82	1193658080	161223	89.16	7550	7620	7230	9680	5220	7450	7403.76	1.02	-47707	7710	7580	7430	7300	7150	7645	7365	243	2230	500	5510	10	1	48648709	3522	10.65	0.48	12	0.33	680.00	15229.00	15440	20240319	-53.11	6410	20241230	12.95	8550	-15.32	20250307	6440	12.42	20250102	15440	-53.11	20240319	6410	12.95	20241230	1.77	N	161000	500	243 억	497504	N	N	17	N	N
94	20250313	120851	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7350	-100	5	-1.34	836305175	112316	62.12	7550	7620	7340	9680	5220	7450	7446.00	1.02	-26258	7710	7580	7430	7300	7150	7645	7365	243	2230	500	5510	10	1	48648709	3576	10.81	0.48	12	0.23	680.00	15229.00	15440	20240319	-52.40	6410	20241230	14.66	8550	-14.04	20250307	6440	14.13	20250102	15440	-52.40	20240319	6410	14.66	20241230	1.77	N	161000	500	243 억	497504	N	N	17	N	N
95	20250313	110852	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7430	-20	5	-0.27	670915045	89984	49.76	7550	7620	7340	9680	5220	7450	7455.94	1.02	-9415	7710	7580	7430	7300	7150	7645	7365	243	2230	500	5510	10	1	48648709	3615	10.93	0.49	12	0.18	680.00	15229.00	15440	20240319	-51.88	6410	20241230	15.91	8550	-13.10	20250307	6440	15.37	20250102	15440	-51.88	20240319	6410	15.91	20241230	1.77	N	161000	500	243 억	497504	N	N	17	N	N
96	20250313	100850	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7370	-80	5	-1.07	468883710	62811	34.74	7550	7620	7340	9680	5220	7450	7465.01	1.02	-10096	7710	7580	7430	7300	7150	7645	7365	243	2230	500	5510	10	1	48648709	3585	10.84	0.48	12	0.13	680.00	15229.00	15440	20240319	-52.27	6410	20241230	14.98	8550	-13.80	20250307	6440	14.44	20250102	15440	-52.27	20240319	6410	14.98	20241230	1.77	N	161000	500	243 억	497504	N	N	17	N	N
97	20250313	090854	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7500	50	2	0.67	115476220	15303	8.46	7550	7620	7480	9680	5220	7450	7546.30	1.02	-832	7710	7580	7430	7300	7150	7645	7365	243	2230	500	5510	10	1	48648709	3649	11.03	0.49	12	0.03	680.00	15229.00	15440	20240319	-51.42	6410	20241230	17.00	8550	-12.28	20250307	6440	16.46	20250102	15440	-51.42	20240319	6410	17.00	20241230	1.77	N	161000	500	243 억	497504	N	N	17	N	N
98	20250312	160847	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7450	170	2	2.34	1328497225	178639	51.38	7290	7560	7280	9460	5100	7280	7436.72	1.01	5853	7526	7402	7276	7152	7026	7465	7215	243	2180	500	5380	10	1	48648709	3624	10.96	0.49	12	0.37	680.00	15229.00	15440	20240319	-51.75	6410	20241230	16.22	8550	-12.87	20250307	6440	15.68	20250102	15440	-51.75	20240319	6410	16.22	20241230	1.75	N	161000	500	243 억	490757	N	N	17	N	N
99	20250312	150848	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7470	190	2	2.61	1279875075	172116	49.51	7290	7560	7280	9460	5100	7280	7436.12	1.01	3235	7526	7402	7276	7152	7026	7465	7215	243	2180	500	5380	10	1	48648709	3634	10.99	0.49	12	0.35	680.00	15229.00	15440	20240319	-51.62	6410	20241230	16.54	8550	-12.63	20250307	6440	15.99	20250102	15440	-51.62	20240319	6410	16.54	20241230	1.75	N	161000	500	243 억	490757	N	N	0	N	N
100	20250312	140845	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7460	180	2	2.47	1148927185	154576	44.46	7290	7560	7280	9460	5100	7280	7432.77	1.01	-2705	7526	7402	7276	7152	7026	7465	7215	243	2180	500	5380	10	1	48648709	3629	10.97	0.49	12	0.32	680.00	15229.00	15440	20240319	-51.68	6410	20241230	16.38	8550	-12.75	20250307	6440	15.84	20250102	15440	-51.68	20240319	6410	16.38	20241230	1.75	N	161000	500	243 억	490757	N	N	0	N	N
101	20250312	130846	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7510	230	2	3.16	996984155	134270	38.62	7290	7560	7280	9460	5100	7280	7425.22	1.01	-3317	7526	7402	7276	7152	7026	7465	7215	243	2180	500	5380	10	1	48648709	3654	11.04	0.49	12	0.28	680.00	15229.00	15440	20240319	-51.36	6410	20241230	17.16	8550	-12.16	20250307	6440	16.61	20250102	15440	-51.36	20240319	6410	17.16	20241230	1.75	N	161000	500	243 억	490757	N	N	0	N	N
102	20250312	120848	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7500	220	2	3.02	765165835	103378	29.73	7290	7560	7280	9460	5100	7280	7401.63	1.01	-10593	7526	7402	7276	7152	7026	7465	7215	243	2180	500	5380	10	1	48648709	3649	11.03	0.49	12	0.21	680.00	15229.00	15440	20240319	-51.42	6410	20241230	17.00	8550	-12.28	20250307	6440	16.46	20250102	15440	-51.42	20240319	6410	17.00	20241230	1.75	N	161000	500	243 억	490757	N	N	0	N	N
103	20250312	110842	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7410	130	2	1.79	488071565	66351	19.08	7290	7430	7280	9460	5100	7280	7355.90	1.01	-17904	7526	7402	7276	7152	7026	7465	7215	243	2180	500	5380	10	1	48648709	3605	10.90	0.49	12	0.14	680.00	15229.00	15440	20240319	-52.01	6410	20241230	15.60	8550	-13.33	20250307	6440	15.06	20250102	15440	-52.01	20240319	6410	15.60	20241230	1.75	N	161000	500	243 억	490757	N	N	0	N	N
104	20250312	100844	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7370	90	2	1.24	357789945	48745	14.02	7290	7420	7280	9460	5100	7280	7340.03	1.01	-16629	7526	7402	7276	7152	7026	7465	7215	243	2180	500	5380	10	1	48648709	3585	10.84	0.48	12	0.10	680.00	15229.00	15440	20240319	-52.27	6410	20241230	14.98	8550	-13.80	20250307	6440	14.44	20250102	15440	-52.27	20240319	6410	14.98	20241230	1.75	N	161000	500	243 억	490757	N	N	0	N	N
105	20250312	090850	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7350	70	2	0.96	121464040	16617	4.78	7290	7370	7280	9460	5100	7280	7309.63	1.01	-7420	7526	7402	7276	7152	7026	7465	7215	243	2180	500	5380	10	1	48648709	3576	10.81	0.48	12	0.03	680.00	15229.00	15440	20240319	-52.40	6410	20241230	14.66	8550	-14.04	20250307	6440	14.13	20250102	15440	-52.40	20240319	6410	14.66	20241230	1.75	N	161000	500	243 억	490757	N	N	0	N	N
106	20250311	160839	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7280	-220	5	-2.93	2512283360	346129	67.50	7250	7400	7150	9750	5250	7500	7258.22	0.98	-6754	7806	7652	7526	7372	7246	7590	7310	243	2250	500	5550	10	1	48648709	3542	10.71	0.48	12	0.71	680.00	15229.00	15440	20240319	-52.85	6410	20241230	13.57	8550	-14.85	20250307	6440	13.04	20250102	15440	-52.85	20240319	6410	13.57	20241230	1.54	N	161000	500	243 억	477924	N	N	66	N	N
107	20250311	150842	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7250	-250	5	-3.33	2370777650	326718	63.72	7250	7400	7150	9750	5250	7500	7256.34	0.98	-11771	7806	7652	7526	7372	7246	7590	7310	243	2250	500	5550	10	1	48648709	3527	10.66	0.48	12	0.67	680.00	15229.00	15440	20240319	-53.04	6410	20241230	13.10	8550	-15.20	20250307	6440	12.58	20250102	15440	-53.04	20240319	6410	13.10	20241230	1.54	N	161000	500	243 억	477924	N	N	66	N	N
108	20250311	140844	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7330	-170	5	-2.27	2047616370	282482	55.09	7250	7400	7150	9750	5250	7500	7248.66	0.98	-21126	7806	7652	7526	7372	7246	7590	7310	243	2250	500	5550	10	1	48648709	3566	10.78	0.48	12	0.58	680.00	15229.00	15440	20240319	-52.53	6410	20241230	14.35	8550	-14.27	20250307	6440	13.82	20250102	15440	-52.53	20240319	6410	14.35	20241230	1.54	N	161000	500	243 억	477924	N	N	66	N	N
109	20250311	130842	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7300	-200	5	-2.67	1896719705	261921	51.08	7250	7400	7150	9750	5250	7500	7241.56	0.98	-26902	7806	7652	7526	7372	7246	7590	7310	243	2250	500	5550	10	1	48648709	3551	10.74	0.48	12	0.54	680.00	15229.00	15440	20240319	-52.72	6410	20241230	13.88	8550	-14.62	20250307	6440	13.35	20250102	15440	-52.72	20240319	6410	13.88	20241230	1.54	N	161000	500	243 억	477924	N	N	66	N	N
110	20250311	120841	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7330	-170	5	-2.27	1727485400	238810	46.57	7250	7400	7150	9750	5250	7500	7233.72	0.98	-37087	7806	7652	7526	7372	7246	7590	7310	243	2250	500	5550	10	1	48648709	3566	10.78	0.48	12	0.49	680.00	15229.00	15440	20240319	-52.53	6410	20241230	14.35	8550	-14.27	20250307	6440	13.82	20250102	15440	-52.53	20240319	6410	14.35	20241230	1.54	N	161000	500	243 억	477924	N	N	66	N	N
111	20250311	110840	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7220	-280	5	-3.73	1471003075	203464	39.68	7250	7400	7150	9750	5250	7500	7229.79	0.98	-39699	7806	7652	7526	7372	7246	7590	7310	243	2250	500	5550	10	1	48648709	3512	10.62	0.47	12	0.42	680.00	15229.00	15440	20240319	-53.24	6410	20241230	12.64	8550	-15.56	20250307	6440	12.11	20250102	15440	-53.24	20240319	6410	12.64	20241230	1.54	N	161000	500	243 억	477924	N	N	66	N	N
112	20250311	100843	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7250	-250	5	-3.33	892403410	123020	23.99	7250	7400	7160	9750	5250	7500	7254.12	0.98	-35823	7806	7652	7526	7372	7246	7590	7310	243	2250	500	5550	10	1	48648709	3527	10.66	0.48	12	0.25	680.00	15229.00	15440	20240319	-53.04	6410	20241230	13.10	8550	-15.20	20250307	6440	12.58	20250102	15440	-53.04	20240319	6410	13.10	20241230	1.54	N	161000	500	243 억	477924	N	N	66	N	N
113	20250311	090843	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7270	-230	5	-3.07	432357780	59790	11.66	7250	7310	7160	9750	5250	7500	7231.24	0.98	-15352	7806	7652	7526	7372	7246	7590	7310	243	2250	500	5550	10	1	48648709	3537	10.69	0.48	12	0.12	680.00	15229.00	15440	20240319	-52.91	6410	20241230	13.42	8550	-14.97	20250307	6440	12.89	20250102	15440	-52.91	20240319	6410	13.42	20241230	1.54	N	161000	500	243 억	477924	N	N	66	N	N
114	20250310	160834	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7500	-30	5	-0.40	3837804800	509203	10.84	7540	7680	7400	9780	5280	7530	7536.98	0.96	9998	9143	8336	7743	6936	6343	8740	7340	243	2250	500	5570	10	1	48648709	3649	11.03	0.49	12	1.05	680.00	15229.00	15440	20240319	-51.42	6410	20241230	17.00	8550	-12.28	20250307	6440	16.46	20250102	15440	-51.42	20240319	6410	17.00	20241230	1.53	N	161000	500	243 억	465146	N	N	66	N	N
115	20250310	150840	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7490	-40	5	-0.53	3659053520	485343	10.33	7540	7680	7400	9780	5280	7530	7539.12	0.96	8373	9143	8336	7743	6936	6343	8740	7340	243	2250	500	5570	10	1	48648709	3644	11.01	0.49	12	1.00	680.00	15229.00	15440	20240319	-51.49	6410	20241230	16.85	8550	-12.40	20250307	6440	16.30	20250102	15440	-51.49	20240319	6410	16.85	20241230	1.53	N	161000	500	243 억	465146	N	N	6	N	N
116	20250310	140839	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7580	50	2	0.66	3281651605	435088	9.26	7540	7680	7400	9780	5280	7530	7542.52	0.96	-1528	9143	8336	7743	6936	6343	8740	7340	243	2250	500	5570	10	1	48648709	3688	11.15	0.50	12	0.89	680.00	15229.00	15440	20240319	-50.91	6410	20241230	18.25	8550	-11.35	20250307	6440	17.70	20250102	15440	-50.91	20240319	6410	18.25	20241230	1.53	N	161000	500	243 억	465146	N	N	6	N	N
117	20250310	130838	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7600	70	2	0.93	2928302055	388571	8.27	7540	7680	7400	9780	5280	7530	7536.09	0.96	4769	9143	8336	7743	6936	6343	8740	7340	243	2250	500	5570	10	1	48648709	3697	11.18	0.50	12	0.80	680.00	15229.00	15440	20240319	-50.78	6410	20241230	18.56	8550	-11.11	20250307	6440	18.01	20250102	15440	-50.78	20240319	6410	18.56	20241230	1.53	N	161000	500	243 억	465146	N	N	6	N	N
118	20250310	120836	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7580	50	2	0.66	2515459030	334314	7.12	7540	7680	7400	9780	5280	7530	7524.23	0.96	1261	9143	8336	7743	6936	6343	8740	7340	243	2250	500	5570	10	1	48648709	3688	11.15	0.50	12	0.69	680.00	15229.00	15440	20240319	-50.91	6410	20241230	18.25	8550	-11.35	20250307	6440	17.70	20250102	15440	-50.91	20240319	6410	18.25	20241230	1.53	N	161000	500	243 억	465146	N	N	6	N	N
119	20250310	110836	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7510	-20	5	-0.27	2166373410	288278	6.14	7540	7680	7400	9780	5280	7530	7514.84	0.96	-8466	9143	8336	7743	6936	6343	8740	7340	243	2250	500	5570	10	1	48648709	3654	11.04	0.49	12	0.59	680.00	15229.00	15440	20240319	-51.36	6410	20241230	17.16	8550	-12.16	20250307	6440	16.61	20250102	15440	-51.36	20240319	6410	17.16	20241230	1.53	N	161000	500	243 억	465146	N	N	6	N	N
120	20250310	100836	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7460	-70	5	-0.93	1805792320	239864	5.11	7540	7680	7400	9780	5280	7530	7528.40	0.96	-3915	9143	8336	7743	6936	6343	8740	7340	243	2250	500	5570	10	1	48648709	3629	10.97	0.49	12	0.49	680.00	15229.00	15440	20240319	-51.68	6410	20241230	16.38	8550	-12.75	20250307	6440	15.84	20250102	15440	-51.68	20240319	6410	16.38	20241230	1.53	N	161000	500	243 억	465146	N	N	6	N	N
121	20250310	090837	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7540	10	2	0.13	591456720	78126	1.66	7540	7670	7490	9780	5280	7530	7570.91	0.96	-17938	9143	8336	7743	6936	6343	8740	7340	243	2250	500	5570	10	1	48648709	3668	11.09	0.50	12	0.16	680.00	15229.00	15440	20240319	-51.17	6410	20241230	17.63	8550	-11.81	20250307	6440	17.08	20250102	15440	-51.17	20240319	6410	17.63	20241230	1.53	N	161000	500	243 억	465146	N	N	6	N	N
122	20250307	160834	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7530	230	2	3.15	37411494765	4682558	3756.23	7300	8550	7150	9490	5110	7300	7989.63	1.57	-295374	7660	7480	7390	7210	7120	7435	7165	243	2190	500	5400	10	1	48648709	3663	11.07	0.49	12	9.63	680.00	15229.00	15440	20240319	-51.23	6410	20241230	17.47	8550	-11.93	20250307	6440	16.93	20250102	15440	-51.23	20240319	6410	17.47	20241230	1.54	N	161000	500	243 억	765940	N	N	6	N	N
123	20250307	150838	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7510	210	2	2.88	36817637890	4603975	3693.20	7300	8550	7150	9490	5110	7300	7996.92	1.57	-294697	7660	7480	7390	7210	7120	7435	7165	243	2190	500	5400	10	1	48648709	3654	11.04	0.49	12	9.46	680.00	15229.00	15440	20240319	-51.36	6410	20241230	17.16	8550	-12.16	20250307	6440	16.61	20250102	15440	-51.36	20240319	6410	17.16	20241230	1.54	N	161000	500	243 억	765940	N	N	0	N	N
124	20250307	140835	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7780	480	2	6.58	31423844880	3900187	3128.63	7300	8550	7150	9490	5110	7300	8057.01	1.57	-351230	7660	7480	7390	7210	7120	7435	7165	243	2190	500	5400	10	1	48648709	3785	11.44	0.51	12	8.02	680.00	15229.00	15440	20240319	-49.61	6410	20241230	21.37	8550	-9.01	20250307	6440	20.81	20250102	15440	-49.61	20240319	6410	21.37	20241230	1.54	N	161000	500	243 억	765940	N	N	0	N	N
125	20250307	130837	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8040	740	2	10.14	24145025410	2983553	2393.33	7300	8550	7150	9490	5110	7300	8092.71	1.57	-264624	7660	7480	7390	7210	7120	7435	7165	243	2190	500	5400	10	1	48648709	3911	11.82	0.53	12	6.13	680.00	15229.00	15440	20240319	-47.93	6410	20241230	25.43	8550	-5.96	20250307	6440	24.84	20250102	15440	-47.93	20240319	6410	25.43	20241230	1.54	N	161000	500	243 억	765940	N	N	0	N	N
126	20250307	120836	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7990	690	2	9.45	2935949370	379588	304.50	7300	7990	7150	9490	5110	7300	7734.57	1.57	95018	7660	7480	7390	7210	7120	7435	7165	243	2190	500	5400	10	1	48648709	3887	11.75	0.52	12	0.78	680.00	15229.00	15440	20240319	-48.25	6410	20241230	24.65	8060	-0.87	20250103	6440	24.07	20250102	15440	-48.25	20240319	6410	24.65	20241230	1.54	N	161000	500	243 억	765940	N	N	0	N	N
127	20250307	110835	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7810	510	2	6.99	1154251795	152313	122.18	7300	7860	7150	9490	5110	7300	7578.16	1.57	28363	7660	7480	7390	7210	7120	7435	7165	243	2190	500	5400	10	1	48648709	3799	11.49	0.51	12	0.31	680.00	15229.00	15440	20240319	-49.42	6410	20241230	21.84	8060	-3.10	20250103	6440	21.27	20250102	15440	-49.42	20240319	6410	21.84	20241230	1.54	N	161000	500	243 억	765940	N	N	0	N	N
128	20250307	100832	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7400	100	2	1.37	266071990	36393	29.19	7300	7410	7150	9490	5110	7300	7311.08	1.57	9297	7660	7480	7390	7210	7120	7435	7165	243	2190	500	5400	10	1	48648709	3600	10.88	0.49	12	0.07	680.00	15229.00	15440	20240319	-52.07	6410	20241230	15.44	8060	-8.19	20250103	6440	14.91	20250102	15440	-52.07	20240319	6410	15.44	20241230	1.54	N	161000	500	243 억	765940	N	N	0	N	N
129	20250307	090839	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7250	-50	5	-0.68	45433780	6297	5.05	7300	7300	7150	9490	5110	7300	7215.13	1.57	907	7660	7480	7390	7210	7120	7435	7165	243	2190	500	5400	10	1	48648709	3527	10.66	0.48	12	0.01	680.00	15229.00	15440	20240319	-53.04	6410	20241230	13.10	8060	-10.05	20250103	6440	12.58	20250102	15440	-53.04	20240319	6410	13.10	20241230	1.54	N	161000	500	243 억	765940	N	N	0	N	N
130	20250306	160831	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7300	-140	5	-1.88	917831590	124421	40.36	7470	7570	7300	9670	5210	7440	7376.87	1.65	-34714	8060	7750	7370	7060	6680	7905	7215	243	2230	500	5500	10	1	48648709	3551	10.74	0.48	12	0.26	680.00	15229.00	15440	20240319	-52.72	6410	20241230	13.88	8060	-9.43	20250103	6440	13.35	20250102	15440	-52.72	20240319	6410	13.88	20241230	1.56	N	161000	500	243 억	800479	N	N	34	N	N
131	20250306	150830	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7310	-130	5	-1.75	878658125	119059	38.62	7470	7570	7300	9670	5210	7440	7380.02	1.65	-32041	8060	7750	7370	7060	6680	7905	7215	243	2230	500	5500	10	1	48648709	3556	10.75	0.48	12	0.24	680.00	15229.00	15440	20240319	-52.66	6410	20241230	14.04	8060	-9.31	20250103	6440	13.51	20250102	15440	-52.66	20240319	6410	14.04	20241230	1.56	N	161000	500	243 억	800479	N	N	34	N	N
132	20250306	140829	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7330	-110	5	-1.48	727231345	98348	31.90	7470	7570	7300	9670	5210	7440	7394.47	1.65	-26544	8060	7750	7370	7060	6680	7905	7215	243	2230	500	5500	10	1	48648709	3566	10.78	0.48	12	0.20	680.00	15229.00	15440	20240319	-52.53	6410	20241230	14.35	8060	-9.06	20250103	6440	13.82	20250102	15440	-52.53	20240319	6410	14.35	20241230	1.56	N	161000	500	243 억	800479	N	N	34	N	N
133	20250306	130831	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7310	-130	5	-1.75	678917230	91759	29.76	7470	7570	7300	9670	5210	7440	7398.92	1.65	-21200	8060	7750	7370	7060	6680	7905	7215	243	2230	500	5500	10	1	48648709	3556	10.75	0.48	12	0.19	680.00	15229.00	15440	20240319	-52.66	6410	20241230	14.04	8060	-9.31	20250103	6440	13.51	20250102	15440	-52.66	20240319	6410	14.04	20241230	1.56	N	161000	500	243 억	800479	N	N	34	N	N
134	20250306	120829	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7350	-90	5	-1.21	599376490	80915	26.25	7470	7570	7300	9670	5210	7440	7407.48	1.65	-14707	8060	7750	7370	7060	6680	7905	7215	243	2230	500	5500	10	1	48648709	3576	10.81	0.48	12	0.17	680.00	15229.00	15440	20240319	-52.40	6410	20241230	14.66	8060	-8.81	20250103	6440	14.13	20250102	15440	-52.40	20240319	6410	14.66	20241230	1.56	N	161000	500	243 억	800479	N	N	34	N	N
135	20250306	110826	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7390	-50	5	-0.67	558648640	75388	24.45	7470	7570	7300	9670	5210	7440	7410.31	1.65	-13523	8060	7750	7370	7060	6680	7905	7215	243	2230	500	5500	10	1	48648709	3595	10.87	0.49	12	0.15	680.00	15229.00	15440	20240319	-52.14	6410	20241230	15.29	8060	-8.31	20250103	6440	14.75	20250102	15440	-52.14	20240319	6410	15.29	20241230	1.56	N	161000	500	243 억	800479	N	N	34	N	N
136	20250306	100829	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7350	-90	5	-1.21	505011130	68086	22.09	7470	7570	7300	9670	5210	7440	7417.25	1.65	-9792	8060	7750	7370	7060	6680	7905	7215	243	2230	500	5500	10	1	48648709	3576	10.81	0.48	12	0.14	680.00	15229.00	15440	20240319	-52.40	6410	20241230	14.66	8060	-8.81	20250103	6440	14.13	20250102	15440	-52.40	20240319	6410	14.66	20241230	1.56	N	161000	500	243 억	800479	N	N	34	N	N
137	20250306	090832	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7530	90	2	1.21	87908570	11692	3.79	7470	7570	7470	9670	5210	7440	7518.69	1.65	5438	8060	7750	7370	7060	6680	7905	7215	243	2230	500	5500	10	1	48648709	3663	11.07	0.49	12	0.02	680.00	15229.00	15440	20240319	-51.23	6410	20241230	17.47	8060	-6.58	20250103	6440	16.93	20250102	15440	-51.23	20240319	6410	17.47	20241230	1.56	N	161000	500	243 억	800479	N	N	34	N	N
138	20250305	160820	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7440	390	2	5.53	2288107795	307475	206.15	6990	7680	6990	9160	4940	7050	7441.69	1.55	45361	7456	7252	7106	6902	6756	7180	6830	243	2110	500	5210	10	1	48648709	3619	10.94	0.49	12	0.63	680.00	15229.00	15440	20240319	-51.81	6410	20241230	16.07	8060	-7.69	20250103	6440	15.53	20250102	15440	-51.81	20240319	6410	16.07	20241230	1.63	N	161000	500	243 억	755817	N	N	34	N	N
139	20250305	150824	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7450	400	2	5.67	2226617075	299213	200.61	6990	7680	6990	9160	4940	7050	7441.65	1.55	46501	7456	7252	7106	6902	6756	7180	6830	243	2110	500	5210	10	1	48648709	3624	10.96	0.49	12	0.62	680.00	15229.00	15440	20240319	-51.75	6410	20241230	16.22	8060	-7.57	20250103	6440	15.68	20250102	15440	-51.75	20240319	6410	16.22	20241230	1.63	N	161000	500	243 억	755817	N	N	113	N	N
140	20250305	140823	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7450	400	2	5.67	2139527600	287506	192.76	6990	7680	6990	9160	4940	7050	7441.76	1.55	45917	7456	7252	7106	6902	6756	7180	6830	243	2110	500	5210	10	1	48648709	3624	10.96	0.49	12	0.59	680.00	15229.00	15440	20240319	-51.75	6410	20241230	16.22	8060	-7.57	20250103	6440	15.68	20250102	15440	-51.75	20240319	6410	16.22	20241230	1.63	N	161000	500	243 억	755817	N	N	113	N	N
141	20250305	130819	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7410	360	2	5.11	2061820270	277043	185.74	6990	7680	6990	9160	4940	7050	7442.32	1.55	45204	7456	7252	7106	6902	6756	7180	6830	243	2110	500	5210	10	1	48648709	3605	10.90	0.49	12	0.57	680.00	15229.00	15440	20240319	-52.01	6410	20241230	15.60	8060	-8.06	20250103	6440	15.06	20250102	15440	-52.01	20240319	6410	15.60	20241230	1.63	N	161000	500	243 억	755817	N	N	113	N	N
142	20250305	120822	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7430	380	2	5.39	1989971275	267358	179.25	6990	7680	6990	9160	4940	7050	7443.18	1.55	45296	7456	7252	7106	6902	6756	7180	6830	243	2110	500	5210	10	1	48648709	3615	10.93	0.49	12	0.55	680.00	15229.00	15440	20240319	-51.88	6410	20241230	15.91	8060	-7.82	20250103	6440	15.37	20250102	15440	-51.88	20240319	6410	15.91	20241230	1.63	N	161000	500	243 억	755817	N	N	113	N	N
143	20250305	110817	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7560	510	2	7.23	1750705320	235399	157.82	6990	7680	6990	9160	4940	7050	7437.28	1.55	41703	7456	7252	7106	6902	6756	7180	6830	243	2110	500	5210	10	1	48648709	3678	11.12	0.50	12	0.48	680.00	15229.00	15440	20240319	-51.04	6410	20241230	17.94	8060	-6.20	20250103	6440	17.39	20250102	15440	-51.04	20240319	6410	17.94	20241230	1.63	N	161000	500	243 억	755817	N	N	113	N	N
144	20250305	100822	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7470	420	2	5.96	1036923785	140493	94.19	6990	7680	6990	9160	4940	7050	7380.74	1.55	7422	7456	7252	7106	6902	6756	7180	6830	243	2110	500	5210	10	1	48648709	3634	10.99	0.49	12	0.29	680.00	15229.00	15440	20240319	-51.62	6410	20241230	16.54	8060	-7.32	20250103	6440	15.99	20250102	15440	-51.62	20240319	6410	16.54	20241230	1.63	N	161000	500	243 억	755817	N	N	113	N	N
145	20250305	090819	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7100	50	2	0.71	50681620	7162	4.80	6990	7170	6990	9160	4940	7050	7076.68	1.55	3819	7456	7252	7106	6902	6756	7180	6830	243	2110	500	5210	10	1	48648709	3454	10.44	0.47	12	0.01	680.00	15229.00	15440	20240319	-54.02	6410	20241230	10.76	8060	-11.91	20250103	6440	10.25	20250102	15440	-54.02	20240319	6410	10.76	20241230	1.63	N	161000	500	243 억	755817	N	N	113	N	N
146	20250304	160812	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7050	-230	5	-3.16	1048532380	148647	90.67	7280	7310	6960	9460	5100	7280	7053.89	1.65	-47625	7686	7482	7336	7132	6986	7410	7060	243	2180	500	5380	10	1	48648709	3430	10.37	0.46	12	0.31	680.00	15229.00	15440	20240319	-54.34	6410	20241230	9.98	8060	-12.53	20250103	6440	9.47	20250102	15440	-54.34	20240319	6410	9.98	20241230	1.65	N	161000	500	243 억	803227	N	N	113	N	N
147	20250304	150808	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7040	-240	5	-3.30	968542195	137291	83.74	7280	7310	6960	9460	5100	7280	7054.66	1.65	-47469	7686	7482	7336	7132	6986	7410	7060	243	2180	500	5380	10	1	48648709	3425	10.35	0.46	12	0.28	680.00	15229.00	15440	20240319	-54.40	6410	20241230	9.83	8060	-12.66	20250103	6440	9.32	20250102	15440	-54.40	20240319	6410	9.83	20241230	1.65	N	161000	500	243 억	803227	N	N	0	N	N
148	20250304	140812	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7040	-240	5	-3.30	878032460	124435	75.90	7280	7310	6960	9460	5100	7280	7056.14	1.65	-40901	7686	7482	7336	7132	6986	7410	7060	243	2180	500	5380	10	1	48648709	3425	10.35	0.46	12	0.26	680.00	15229.00	15440	20240319	-54.40	6410	20241230	9.83	8060	-12.66	20250103	6440	9.32	20250102	15440	-54.40	20240319	6410	9.83	20241230	1.65	N	161000	500	243 억	803227	N	N	0	N	N
149	20250304	130810	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7070	-210	5	-2.88	763166080	108125	65.95	7280	7310	6960	9460	5100	7280	7058.17	1.65	-34684	7686	7482	7336	7132	6986	7410	7060	243	2180	500	5380	10	1	48648709	3439	10.40	0.46	12	0.22	680.00	15229.00	15440	20240319	-54.21	6410	20241230	10.30	8060	-12.28	20250103	6440	9.78	20250102	15440	-54.21	20240319	6410	10.30	20241230	1.65	N	161000	500	243 억	803227	N	N	0	N	N
150	20250304	120808	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7020	-260	5	-3.57	736048130	104272	63.60	7280	7310	6960	9460	5100	7280	7058.91	1.65	-33125	7686	7482	7336	7132	6986	7410	7060	243	2180	500	5380	10	1	48648709	3415	10.32	0.46	12	0.21	680.00	15229.00	15440	20240319	-54.53	6410	20241230	9.52	8060	-12.90	20250103	6440	9.01	20250102	15440	-54.53	20240319	6410	9.52	20241230	1.65	N	161000	500	243 억	803227	N	N	0	N	N
151	20250304	110811	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7060	-220	5	-3.02	625755795	88587	54.03	7280	7310	6960	9460	5100	7280	7063.73	1.65	-31096	7686	7482	7336	7132	6986	7410	7060	243	2180	500	5380	10	1	48648709	3435	10.38	0.46	12	0.18	680.00	15229.00	15440	20240319	-54.27	6410	20241230	10.14	8060	-12.41	20250103	6440	9.63	20250102	15440	-54.27	20240319	6410	10.14	20241230	1.65	N	161000	500	243 억	803227	N	N	0	N	N
152	20250304	100806	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7100	-180	5	-2.47	473416210	66918	40.82	7280	7310	6960	9460	5100	7280	7074.55	1.65	-21990	7686	7482	7336	7132	6986	7410	7060	243	2180	500	5380	10	1	48648709	3454	10.44	0.47	12	0.14	680.00	15229.00	15440	20240319	-54.02	6410	20241230	10.76	8060	-11.91	20250103	6440	10.25	20250102	15440	-54.02	20240319	6410	10.76	20241230	1.65	N	161000	500	243 억	803227	N	N	0	N	N
153	20250304	090804	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7020	-260	5	-3.57	175362150	24546	14.97	7280	7310	7020	9460	5100	7280	7144.19	1.65	-11326	7686	7482	7336	7132	6986	7410	7060	243	2180	500	5380	10	1	48648709	3415	10.32	0.46	12	0.05	680.00	15229.00	15440	20240319	-54.53	6410	20241230	9.52	8060	-12.90	20250103	6440	9.01	20250102	15440	-54.53	20240319	6410	9.52	20241230	1.65	N	161000	500	243 억	803227	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History