KissMeData/161390/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

69 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	160918	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-1750	5	-4.19	15480914900	384583	129.93	40650	40900	39950	54300	29300	41800	40253.77	36.75	-146624	42900	42350	41650	41100	40400	42625	41375	619	12500	500	30090	50	1	123875069	49612	4.45	0.45	12	0.31	8998.00	89971.00	63300	20240416	-36.73	34500	20241029	16.09	43550	-8.04	20250325	36650	9.28	20250205	63300	-36.73	20240416	34500	16.09	20241029	0.12	N	161390	500	619 억	45526094	N	N	603	N	N
3	20250328	150922	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-1750	5	-4.19	13696599600	340036	114.88	40650	40900	39950	54300	29300	41800	40279.85	36.75	-134682	42900	42350	41650	41100	40400	42625	41375	619	12500	500	30090	50	1	123875069	49612	4.45	0.45	12	0.27	8998.00	89971.00	63300	20240416	-36.73	34500	20241029	16.09	43550	-8.04	20250325	36650	9.28	20250205	63300	-36.73	20240416	34500	16.09	20241029	0.12	N	161390	500	619 억	45526094	N	N	283	N	N
4	20250328	140924	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	-1450	5	-3.47	10398166925	257826	87.11	40650	40900	39950	54300	29300	41800	40330.17	36.75	-82397	42900	42350	41650	41100	40400	42625	41375	619	12500	500	30090	50	1	123875069	49984	4.48	0.45	12	0.21	8998.00	89971.00	63300	20240416	-36.26	34500	20241029	16.96	43550	-7.35	20250325	36650	10.10	20250205	63300	-36.26	20240416	34500	16.96	20241029	0.12	N	161390	500	619 억	45526094	N	N	283	N	N
5	20250328	130922	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-1500	5	-3.59	8599495200	213286	72.06	40650	40900	39950	54300	29300	41800	40319.08	36.75	-61812	42900	42350	41650	41100	40400	42625	41375	619	12500	500	30090	50	1	123875069	49922	4.48	0.45	12	0.17	8998.00	89971.00	63300	20240416	-36.33	34500	20241029	16.81	43550	-7.46	20250325	36650	9.96	20250205	63300	-36.33	20240416	34500	16.81	20241029	0.12	N	161390	500	619 억	45526094	N	N	283	N	N
6	20250328	120920	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-1750	5	-4.19	7184538250	178179	60.20	40650	40900	39950	54300	29300	41800	40322.03	36.75	-43002	42900	42350	41650	41100	40400	42625	41375	619	12500	500	30090	50	1	123875069	49612	4.45	0.45	12	0.14	8998.00	89971.00	63300	20240416	-36.73	34500	20241029	16.09	43550	-8.04	20250325	36650	9.28	20250205	63300	-36.73	20240416	34500	16.09	20241029	0.12	N	161390	500	619 억	45526094	N	N	283	N	N
7	20250328	110917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-1650	5	-3.95	6057278575	150035	50.69	40650	40900	39950	54300	29300	41800	40372.44	36.75	-30448	42900	42350	41650	41100	40400	42625	41375	619	12500	500	30090	50	1	123875069	49736	4.46	0.45	12	0.12	8998.00	89971.00	63300	20240416	-36.57	34500	20241029	16.38	43550	-7.81	20250325	36650	9.55	20250205	63300	-36.57	20240416	34500	16.38	20241029	0.12	N	161390	500	619 억	45526094	N	N	283	N	N
8	20250328	100924	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-1350	5	-3.23	3652244025	90347	30.52	40650	40900	39950	54300	29300	41800	40424.63	36.75	-12561	42900	42350	41650	41100	40400	42625	41375	619	12500	500	30090	50	1	123875069	50107	4.50	0.45	12	0.07	8998.00	89971.00	63300	20240416	-36.10	34500	20241029	17.25	43550	-7.12	20250325	36650	10.37	20250205	63300	-36.10	20240416	34500	17.25	20241029	0.12	N	161390	500	619 억	45526094	N	N	283	N	N
9	20250328	090928	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	-1800	5	-4.31	1330457325	32940	11.13	40650	40900	39950	54300	29300	41800	40390.33	36.75	89	42900	42350	41650	41100	40400	42625	41375	619	12500	500	30090	50	1	123875069	49550	4.45	0.44	12	0.03	8998.00	89971.00	63300	20240416	-36.81	34500	20241029	15.94	43550	-8.15	20250325	36650	9.14	20250205	63300	-36.81	20240416	34500	15.94	20241029	0.12	N	161390	500	619 억	45526094	N	N	283	N	N
10	20250327	162155	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-250	5	-0.59	12372019625	295992	127.44	41200	42200	40950	54600	29450	42050	41798.49	36.96	-17794	43416	42732	42316	41632	41216	42525	41425	619	12550	500	30270	50	1	123875069	51780	4.65	0.46	12	0.24	8998.00	89971.00	63300	20240416	-33.97	34500	20241029	21.16	43550	-4.02	20250325	36650	14.05	20250205	63300	-33.97	20240416	34500	21.16	20241029	0.12	N	161390	500	619 억	45784312	N	N	283	N	N
11	20250327	150920	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41900	-150	5	-0.36	10527044475	251870	108.45	41200	42200	40950	54600	29450	42050	41795.55	36.96	-13138	43416	42732	42316	41632	41216	42525	41425	619	12550	500	30270	50	1	123875069	51904	4.66	0.47	12	0.20	8998.00	89971.00	63300	20240416	-33.81	34500	20241029	21.45	43550	-3.79	20250325	36650	14.32	20250205	63300	-33.81	20240416	34500	21.45	20241029	0.12	N	161390	500	619 억	45784312	N	N	748	N	N
12	20250327	140920	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	0	3	0.00	8816788300	211087	90.89	41200	42200	40950	54600	29450	42050	41768.50	36.96	6280	43416	42732	42316	41632	41216	42525	41425	619	12550	500	30270	50	1	123875069	52089	4.67	0.47	12	0.17	8998.00	89971.00	63300	20240416	-33.57	34500	20241029	21.88	43550	-3.44	20250325	36650	14.73	20250205	63300	-33.57	20240416	34500	21.88	20241029	0.12	N	161390	500	619 억	45784312	N	N	748	N	N
13	20250327	130916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-100	5	-0.24	7328720150	175696	75.65	41200	42100	40950	54600	29450	42050	41712.50	36.96	8535	43416	42732	42316	41632	41216	42525	41425	619	12550	500	30270	50	1	123875069	51966	4.66	0.47	12	0.14	8998.00	89971.00	63300	20240416	-33.73	34500	20241029	21.59	43550	-3.67	20250325	36650	14.46	20250205	63300	-33.73	20240416	34500	21.59	20241029	0.12	N	161390	500	619 억	45784312	N	N	748	N	N
14	20250327	120925	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-100	5	-0.24	6158389850	147721	63.60	41200	42100	40950	54600	29450	42050	41689.33	36.96	10141	43416	42732	42316	41632	41216	42525	41425	619	12550	500	30270	50	1	123875069	51966	4.66	0.47	12	0.12	8998.00	89971.00	63300	20240416	-33.73	34500	20241029	21.59	43550	-3.67	20250325	36650	14.46	20250205	63300	-33.73	20240416	34500	21.59	20241029	0.12	N	161390	500	619 억	45784312	N	N	748	N	N
15	20250327	110921	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-250	5	-0.59	4944938900	118784	51.14	41200	42100	40950	54600	29450	42050	41629.67	36.96	7248	43416	42732	42316	41632	41216	42525	41425	619	12550	500	30270	50	1	123875069	51780	4.65	0.46	12	0.10	8998.00	89971.00	63300	20240416	-33.97	34500	20241029	21.16	43550	-4.02	20250325	36650	14.05	20250205	63300	-33.97	20240416	34500	21.16	20241029	0.12	N	161390	500	619 억	45784312	N	N	748	N	N
16	20250327	100916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-300	5	-0.71	3902286000	93860	40.41	41200	42100	40950	54600	29450	42050	41575.60	36.96	10408	43416	42732	42316	41632	41216	42525	41425	619	12550	500	30270	50	1	123875069	51718	4.64	0.46	12	0.08	8998.00	89971.00	63300	20240416	-34.04	34500	20241029	21.01	43550	-4.13	20250325	36650	13.92	20250205	63300	-34.04	20240416	34500	21.01	20241029	0.12	N	161390	500	619 억	45784312	N	N	748	N	N
17	20250327	090921	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-400	5	-0.95	1523411350	36879	15.88	41200	41700	40950	54600	29450	42050	41308.37	36.96	3633	43416	42732	42316	41632	41216	42525	41425	619	12550	500	30270	50	1	123875069	51594	4.63	0.46	12	0.03	8998.00	89971.00	63300	20240416	-34.20	34500	20241029	20.72	43550	-4.36	20250325	36650	13.64	20250205	63300	-34.20	20240416	34500	20.72	20241029	0.12	N	161390	500	619 억	45784312	N	N	748	N	N
18	20250326	160909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-600	5	-1.41	9850892900	232251	52.33	42900	43000	41900	55400	29900	42650	42414.86	37.02	-51622	44083	43366	42833	42116	41583	43100	41850	619	12750	500	30700	50	1	123875069	52089	4.67	0.47	12	0.19	8998.00	89971.00	63300	20240416	-33.57	34500	20241029	21.88	43550	-3.44	20250325	36650	14.73	20250205	63300	-33.57	20240416	34500	21.88	20241029	0.12	N	161390	500	619 억	45863042	N	N	748	N	N
19	20250326	150913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-600	5	-1.41	8199009650	192985	43.48	42900	43000	41900	55400	29900	42650	42485.22	37.02	-44268	44083	43366	42833	42116	41583	43100	41850	619	12750	500	30700	50	1	123875069	52089	4.67	0.47	12	0.16	8998.00	89971.00	63300	20240416	-33.57	34500	20241029	21.88	43550	-3.44	20250325	36650	14.73	20250205	63300	-33.57	20240416	34500	21.88	20241029	0.12	N	161390	500	619 억	45863042	N	N	3611	N	N
20	20250326	140911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42300	-350	5	-0.82	7298959950	171669	38.68	42900	43000	41900	55400	29900	42650	42517.64	37.02	-33251	44083	43366	42833	42116	41583	43100	41850	619	12750	500	30700	50	1	123875069	52399	4.70	0.47	12	0.14	8998.00	89971.00	63300	20240416	-33.18	34500	20241029	22.61	43550	-2.87	20250325	36650	15.42	20250205	63300	-33.18	20240416	34500	22.61	20241029	0.12	N	161390	500	619 억	45863042	N	N	3611	N	N
21	20250326	130912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-500	5	-1.17	5837719125	137040	30.88	42900	43000	42150	55400	29900	42650	42598.65	37.02	-22678	44083	43366	42833	42116	41583	43100	41850	619	12750	500	30700	50	1	123875069	52213	4.68	0.47	12	0.11	8998.00	89971.00	63300	20240416	-33.41	34500	20241029	22.17	43550	-3.21	20250325	36650	15.01	20250205	63300	-33.41	20240416	34500	22.17	20241029	0.12	N	161390	500	619 억	45863042	N	N	3611	N	N
22	20250326	120917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-300	5	-0.70	4934698600	115690	26.07	42900	43000	42250	55400	29900	42650	42654.50	37.02	-20177	44083	43366	42833	42116	41583	43100	41850	619	12750	500	30700	50	1	123875069	52461	4.71	0.47	12	0.09	8998.00	89971.00	63300	20240416	-33.10	34500	20241029	22.75	43550	-2.76	20250325	36650	15.55	20250205	63300	-33.10	20240416	34500	22.75	20241029	0.12	N	161390	500	619 억	45863042	N	N	3611	N	N
23	20250326	110913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42300	-350	5	-0.82	4026596925	94251	21.24	42900	43000	42300	55400	29900	42650	42722.06	37.02	-14898	44083	43366	42833	42116	41583	43100	41850	619	12750	500	30700	50	1	123875069	52399	4.70	0.47	12	0.08	8998.00	89971.00	63300	20240416	-33.18	34500	20241029	22.61	43550	-2.87	20250325	36650	15.42	20250205	63300	-33.18	20240416	34500	22.61	20241029	0.12	N	161390	500	619 억	45863042	N	N	3611	N	N
24	20250326	100913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42600	-50	5	-0.12	2452715075	57330	12.92	42900	43000	42500	55400	29900	42650	42782.40	37.02	-9757	44083	43366	42833	42116	41583	43100	41850	619	12750	500	30700	50	1	123875069	52771	4.73	0.47	12	0.05	8998.00	89971.00	63300	20240416	-32.70	34500	20241029	23.48	43550	-2.18	20250325	36650	16.23	20250205	63300	-32.70	20240416	34500	23.48	20241029	0.12	N	161390	500	619 억	45863042	N	N	3611	N	N
25	20250326	090913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42900	250	2	0.59	559000350	13074	2.95	42900	43000	42550	55400	29900	42650	42756.64	37.02	-3688	44083	43366	42833	42116	41583	43100	41850	619	12750	500	30700	50	1	123875069	53142	4.77	0.48	12	0.01	8998.00	89971.00	63300	20240416	-32.23	34500	20241029	24.35	43550	-1.49	20250325	36650	17.05	20250205	63300	-32.23	20240416	34500	24.35	20241029	0.12	N	161390	500	619 억	45863042	N	N	3611	N	N
26	20250325	160907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42650	550	2	1.31	19068827650	443843	293.88	42800	43550	42300	54700	29500	42100	42963.03	37.08	-62474	42966	42532	42066	41632	41166	42750	41850	619	12600	500	30310	50	1	123875069	52833	4.74	0.47	12	0.36	8998.00	89971.00	63300	20240416	-32.62	34500	20241029	23.62	43550	-2.07	20250325	36650	16.37	20250205	63300	-32.62	20240416	34500	23.62	20241029	0.13	N	161390	500	619 억	45932210	N	N	3611	N	N
27	20250325	150909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42700	600	2	1.43	17529129650	407742	269.98	42800	43550	42300	54700	29500	42100	42990.74	37.08	-61010	42966	42532	42066	41632	41166	42750	41850	619	12600	500	30310	50	1	123875069	52895	4.75	0.47	12	0.33	8998.00	89971.00	63300	20240416	-32.54	34500	20241029	23.77	43550	-1.95	20250325	36650	16.51	20250205	63300	-32.54	20240416	34500	23.77	20241029	0.13	N	161390	500	619 억	45932210	N	N	4163	N	N
28	20250325	140906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42850	750	2	1.78	14665251275	340985	225.78	42800	43550	42300	54700	29500	42100	43008.49	37.08	-44753	42966	42532	42066	41632	41166	42750	41850	619	12600	500	30310	50	1	123875069	53080	4.76	0.48	12	0.28	8998.00	89971.00	63300	20240416	-32.31	34500	20241029	24.20	43550	-1.61	20250325	36650	16.92	20250205	63300	-32.31	20240416	34500	24.20	20241029	0.13	N	161390	500	619 억	45932210	N	N	4163	N	N
29	20250325	130907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42700	600	2	1.43	12061418875	280264	185.57	42800	43550	42300	54700	29500	42100	43035.92	37.08	-21444	42966	42532	42066	41632	41166	42750	41850	619	12600	500	30310	50	1	123875069	52895	4.75	0.47	12	0.23	8998.00	89971.00	63300	20240416	-32.54	34500	20241029	23.77	43550	-1.95	20250325	36650	16.51	20250205	63300	-32.54	20240416	34500	23.77	20241029	0.13	N	161390	500	619 억	45932210	N	N	4163	N	N
30	20250325	120907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42700	600	2	1.43	10590401425	245851	162.79	42800	43550	42300	54700	29500	42100	43076.50	37.08	-6518	42966	42532	42066	41632	41166	42750	41850	619	12600	500	30310	50	1	123875069	52895	4.75	0.47	12	0.20	8998.00	89971.00	63300	20240416	-32.54	34500	20241029	23.77	43550	-1.95	20250325	36650	16.51	20250205	63300	-32.54	20240416	34500	23.77	20241029	0.13	N	161390	500	619 억	45932210	N	N	4163	N	N
31	20250325	110906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42900	800	2	1.90	8922599550	206866	136.97	42800	43550	42300	54700	29500	42100	43132.27	37.08	10250	42966	42532	42066	41632	41166	42750	41850	619	12600	500	30310	50	1	123875069	53142	4.77	0.48	12	0.17	8998.00	89971.00	63300	20240416	-32.23	34500	20241029	24.35	43550	-1.49	20250325	36650	17.05	20250205	63300	-32.23	20240416	34500	24.35	20241029	0.13	N	161390	500	619 억	45932210	N	N	4163	N	N
32	20250325	100916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43150	1050	2	2.49	7081149925	164067	108.63	42800	43550	42300	54700	29500	42100	43160.11	37.08	25028	42966	42532	42066	41632	41166	42750	41850	619	12600	500	30310	50	1	123875069	53452	4.80	0.48	12	0.13	8998.00	89971.00	63300	20240416	-31.83	34500	20241029	25.07	43550	-0.92	20250325	36650	17.74	20250205	63300	-31.83	20240416	34500	25.07	20241029	0.13	N	161390	500	619 억	45932210	N	N	4163	N	N
33	20250325	090914	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	43100	1000	2	2.38	2666661800	62072	41.10	42800	43200	42300	54700	29500	42100	42960.78	37.08	14468	42966	42532	42066	41632	41166	42750	41850	619	12600	500	30310	50	1	123875069	53390	4.79	0.48	12	0.05	8998.00	89971.00	63300	20240416	-31.91	34500	20241029	24.93	43200	-0.23	20250325	36650	17.60	20250205	63300	-31.91	20240416	34500	24.93	20241029	0.13	N	161390	500	619 억	45932210	N	N	4163	N	N
34	20250324	160904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42100	400	2	0.96	6353027075	151027	32.17	41600	42500	41600	54200	29200	41700	42065.50	37.11	-42262	42866	42282	41616	41032	40366	42575	41325	619	12500	500	30020	50	1	123875069	52151	4.68	0.47	12	0.12	8998.00	89971.00	63300	20240416	-33.49	34500	20241029	22.03	42500	-0.94	20250324	36650	14.87	20250205	63300	-33.49	20240416	34500	22.03	20241029	0.13	N	161390	500	619 억	45974900	N	N	4163	N	N
35	20250324	150910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	350	2	0.84	5379706825	127903	27.24	41600	42500	41600	54200	29200	41700	42060.83	37.11	-33770	42866	42282	41616	41032	40366	42575	41325	619	12500	500	30020	50	1	123875069	52089	4.67	0.47	12	0.10	8998.00	89971.00	63300	20240416	-33.57	34500	20241029	21.88	42500	-1.06	20250324	36650	14.73	20250205	63300	-33.57	20240416	34500	21.88	20241029	0.13	N	161390	500	619 억	45974900	N	N	2896	N	N
36	20250324	140912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42200	500	2	1.20	4054835825	96473	20.55	41600	42500	41600	54200	29200	41700	42030.78	37.11	-21763	42866	42282	41616	41032	40366	42575	41325	619	12500	500	30020	50	1	123875069	52275	4.69	0.47	12	0.08	8998.00	89971.00	63300	20240416	-33.33	34500	20241029	22.32	42500	-0.71	20250324	36650	15.14	20250205	63300	-33.33	20240416	34500	22.32	20241029	0.13	N	161390	500	619 억	45974900	N	N	2896	N	N
37	20250324	130911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42000	300	2	0.72	3274699525	77950	16.60	41600	42500	41600	54200	29200	41700	42010.26	37.11	-18661	42866	42282	41616	41032	40366	42575	41325	619	12500	500	30020	50	1	123875069	52028	4.67	0.47	12	0.06	8998.00	89971.00	63300	20240416	-33.65	34500	20241029	21.74	42500	-1.18	20250324	36650	14.60	20250205	63300	-33.65	20240416	34500	21.74	20241029	0.13	N	161390	500	619 억	45974900	N	N	2896	N	N
38	20250324	120910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42000	300	2	0.72	2837192275	67537	14.38	41600	42500	41600	54200	29200	41700	42009.45	37.11	-15848	42866	42282	41616	41032	40366	42575	41325	619	12500	500	30020	50	1	123875069	52028	4.67	0.47	12	0.05	8998.00	89971.00	63300	20240416	-33.65	34500	20241029	21.74	42500	-1.18	20250324	36650	14.60	20250205	63300	-33.65	20240416	34500	21.74	20241029	0.13	N	161390	500	619 억	45974900	N	N	2896	N	N
39	20250324	110909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	350	2	0.84	2247667325	53529	11.40	41600	42500	41600	54200	29200	41700	41989.71	37.11	-10955	42866	42282	41616	41032	40366	42575	41325	619	12500	500	30020	50	1	123875069	52089	4.67	0.47	12	0.04	8998.00	89971.00	63300	20240416	-33.57	34500	20241029	21.88	42500	-1.06	20250324	36650	14.73	20250205	63300	-33.57	20240416	34500	21.88	20241029	0.13	N	161390	500	619 억	45974900	N	N	2896	N	N
40	20250324	100906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41850	150	2	0.36	1415246825	33740	7.19	41600	42500	41600	54200	29200	41700	41945.67	37.11	-7142	42866	42282	41616	41032	40366	42575	41325	619	12500	500	30020	50	1	123875069	51842	4.65	0.47	12	0.03	8998.00	89971.00	63300	20240416	-33.89	34500	20241029	21.30	42500	-1.53	20250324	36650	14.19	20250205	63300	-33.89	20240416	34500	21.30	20241029	0.13	N	161390	500	619 억	45974900	N	N	2896	N	N
41	20250324	090909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42150	450	2	1.08	506955800	12065	2.57	41600	42500	41600	54200	29200	41700	42018.72	37.11	-473	42866	42282	41616	41032	40366	42575	41325	619	12500	500	30020	50	1	123875069	52213	4.68	0.47	12	0.01	8998.00	89971.00	63300	20240416	-33.41	34500	20241029	22.17	42500	-0.82	20250324	36650	15.01	20250205	63300	-33.41	20240416	34500	22.17	20241029	0.13	N	161390	500	619 억	45974900	N	N	2896	N	N
42	20250321	160923	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41700	300	2	0.72	19415971325	464340	113.04	40950	42200	40950	53800	29000	41400	41814.23	37.18	-87554	42633	42016	41683	41066	40733	41850	40900	619	12400	500	29800	50	1	123875069	51656	7.17	0.54	12	0.37	5814.00	77476.00	63300	20240416	-34.12	34500	20241029	20.87	42300	-1.42	20250319	36650	13.78	20250205	63300	-34.12	20240416	34500	20.87	20241029	0.14	N	161390	500	619 억	46057335	N	N	2896	N	N
43	20250321	150908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41850	450	2	1.09	13337905125	318646	77.57	40950	42200	40950	53800	29000	41400	41858.07	37.18	-81975	42633	42016	41683	41066	40733	41850	40900	619	12400	500	29800	50	1	123875069	51842	7.20	0.54	12	0.26	5814.00	77476.00	63300	20240416	-33.89	34500	20241029	21.30	42300	-1.06	20250319	36650	14.19	20250205	63300	-33.89	20240416	34500	21.30	20241029	0.14	N	161390	500	619 억	46057335	N	N	2811	N	N
44	20250321	140909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	400	2	0.97	9961044450	237923	57.92	40950	42200	40950	53800	29000	41400	41866.67	37.18	-44620	42633	42016	41683	41066	40733	41850	40900	619	12400	500	29800	50	1	123875069	51780	7.19	0.54	12	0.19	5814.00	77476.00	63300	20240416	-33.97	34500	20241029	21.16	42300	-1.18	20250319	36650	14.05	20250205	63300	-33.97	20240416	34500	21.16	20241029	0.14	N	161390	500	619 억	46057335	N	N	2811	N	N
45	20250321	130909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41950	550	2	1.33	6391450275	152849	37.21	40950	42150	40950	53800	29000	41400	41815.45	37.18	-22045	42633	42016	41683	41066	40733	41850	40900	619	12400	500	29800	50	1	123875069	51966	7.22	0.54	12	0.12	5814.00	77476.00	63300	20240416	-33.73	34500	20241029	21.59	42300	-0.83	20250319	36650	14.46	20250205	63300	-33.73	20240416	34500	21.59	20241029	0.14	N	161390	500	619 억	46057335	N	N	2811	N	N
46	20250321	120910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42000	600	2	1.45	4953489575	118575	28.87	40950	42150	40950	53800	29000	41400	41775.16	37.18	-16951	42633	42016	41683	41066	40733	41850	40900	619	12400	500	29800	50	1	123875069	52028	7.22	0.54	12	0.10	5814.00	77476.00	63300	20240416	-33.65	34500	20241029	21.74	42300	-0.71	20250319	36650	14.60	20250205	63300	-33.65	20240416	34500	21.74	20241029	0.14	N	161390	500	619 억	46057335	N	N	2811	N	N
47	20250321	110909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42100	700	2	1.69	3471299225	83266	20.27	40950	42150	40950	53800	29000	41400	41689.28	37.18	-8497	42633	42016	41683	41066	40733	41850	40900	619	12400	500	29800	50	1	123875069	52151	7.24	0.54	12	0.07	5814.00	77476.00	63300	20240416	-33.49	34500	20241029	22.03	42300	-0.47	20250319	36650	14.87	20250205	63300	-33.49	20240416	34500	22.03	20241029	0.14	N	161390	500	619 억	46057335	N	N	2811	N	N
48	20250321	100911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41650	250	2	0.60	1670773975	40322	9.82	40950	41950	40950	53800	29000	41400	41435.79	37.18	-4587	42633	42016	41683	41066	40733	41850	40900	619	12400	500	29800	50	1	123875069	51594	7.16	0.54	12	0.03	5814.00	77476.00	63300	20240416	-34.20	34500	20241029	20.72	42300	-1.54	20250319	36650	13.64	20250205	63300	-34.20	20240416	34500	20.72	20241029	0.14	N	161390	500	619 억	46057335	N	N	2811	N	N
49	20250321	090915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41400	0	3	0.00	418808675	10119	2.46	40950	41950	40950	53800	29000	41400	41388.35	37.18	1341	42633	42016	41683	41066	40733	41850	40900	619	12400	500	29800	50	1	123875069	51284	7.12	0.53	12	0.01	5814.00	77476.00	63300	20240416	-34.60	34500	20241029	20.00	42300	-2.13	20250319	36650	12.96	20250205	63300	-34.60	20240416	34500	20.00	20241029	0.14	N	161390	500	619 억	46057335	N	N	2811	N	N
50	20250320	161352	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41400	-350	5	-0.84	16693694625	400511	78.04	41850	42300	41350	54200	29250	41750	41681.02	37.13	-180704	43450	42600	41450	40600	39450	43025	41025	619	12450	500	30060	50	1	123875069	51284	7.12	0.53	12	0.32	5814.00	77476.00	63300	20240416	-34.60	34500	20241029	20.00	42300	0.00	20250319	36650	12.96	20250205	63300	-34.60	20240416	34500	20.00	20241029	0.13	N	161390	500	619 억	45997467	N	N	2811	N	N
51	20250320	150907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41550	-200	5	-0.48	13656914175	327187	63.75	41850	42300	41350	54200	29250	41750	41740.39	37.13	-149462	43450	42600	41450	40600	39450	43025	41025	619	12450	500	30060	50	1	123875069	51470	7.15	0.54	12	0.26	5814.00	77476.00	63300	20240416	-34.36	34500	20241029	20.43	42300	0.00	20250319	36650	13.37	20250205	63300	-34.36	20240416	34500	20.43	20241029	0.13	N	161390	500	619 억	45997467	N	N	3491	N	N
52	20250320	140911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41600	-150	5	-0.36	11214960375	268367	52.29	41850	42300	41500	54200	29250	41750	41789.64	37.13	-112258	43450	42600	41450	40600	39450	43025	41025	619	12450	500	30060	50	1	123875069	51532	7.16	0.54	12	0.22	5814.00	77476.00	63300	20240416	-34.28	34500	20241029	20.58	42300	0.00	20250319	36650	13.51	20250205	63300	-34.28	20240416	34500	20.58	20241029	0.13	N	161390	500	619 억	45997467	N	N	3491	N	N
53	20250320	130909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-100	5	-0.24	9487715325	226865	44.20	41850	42300	41500	54200	29250	41750	41820.98	37.13	-81136	43450	42600	41450	40600	39450	43025	41025	619	12450	500	30060	50	1	123875069	51594	7.16	0.54	12	0.18	5814.00	77476.00	63300	20240416	-34.20	34500	20241029	20.72	42300	0.00	20250319	36650	13.64	20250205	63300	-34.20	20240416	34500	20.72	20241029	0.13	N	161390	500	619 억	45997467	N	N	3491	N	N
54	20250320	120906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41600	-150	5	-0.36	7166147125	171025	33.32	41850	42300	41500	54200	29250	41750	41901.18	37.13	-48386	43450	42600	41450	40600	39450	43025	41025	619	12450	500	30060	50	1	123875069	51532	7.16	0.54	12	0.14	5814.00	77476.00	63300	20240416	-34.28	34500	20241029	20.58	42300	0.00	20250319	36650	13.51	20250205	63300	-34.28	20240416	34500	20.58	20241029	0.13	N	161390	500	619 억	45997467	N	N	3491	N	N
55	20250320	110908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-100	5	-0.24	5391141900	128388	25.02	41850	42300	41550	54200	29250	41750	41991.03	37.13	-28780	43450	42600	41450	40600	39450	43025	41025	619	12450	500	30060	50	1	123875069	51594	7.16	0.54	12	0.10	5814.00	77476.00	63300	20240416	-34.20	34500	20241029	20.72	42300	0.00	20250319	36650	13.64	20250205	63300	-34.20	20240416	34500	20.72	20241029	0.13	N	161390	500	619 억	45997467	N	N	3491	N	N
56	20250320	100906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42200	450	2	1.08	2962478425	70506	13.74	41850	42300	41550	54200	29250	41750	42017.43	37.13	-8703	43450	42600	41450	40600	39450	43025	41025	619	12450	500	30060	50	1	123875069	52275	7.26	0.54	12	0.06	5814.00	77476.00	63300	20240416	-33.33	34500	20241029	22.32	42300	0.00	20250319	36650	15.14	20250205	63300	-33.33	20240416	34500	22.32	20241029	0.13	N	161390	500	619 억	45997467	N	N	3491	N	N
57	20250320	090910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	42050	300	2	0.72	366164025	8754	1.71	41850	42050	41550	54200	29250	41750	41828.28	37.13	955	43450	42600	41450	40600	39450	43025	41025	619	12450	500	30060	50	1	123875069	52089	7.23	0.54	12	0.01	5814.00	77476.00	63300	20240416	-33.57	34500	20241029	21.88	42300	-0.59	20250319	36650	14.73	20250205	63300	-33.57	20240416	34500	21.88	20241029	0.13	N	161390	500	619 억	45997467	N	N	3491	N	N
58	20250319	160903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41750	1450	2	3.60	21355957825	512840	162.01	40500	42300	40300	52300	28250	40300	41642.52	37.15	-50155	41333	40816	40383	39866	39433	41075	40125	619	12000	500	29010	50	1	123875069	51718	7.18	0.54	12	0.41	5814.00	77476.00	63300	20240416	-34.04	34500	20241029	21.01	42300	-1.30	20250319	36650	13.92	20250205	63300	-34.04	20240416	34500	21.01	20241029	0.15	N	161390	500	619 억	46018012	N	N	3491	N	N
59	20250319	150905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	1500	2	3.72	19900271600	477986	151.00	40500	42300	40300	52300	28250	40300	41633.59	37.15	-44239	41333	40816	40383	39866	39433	41075	40125	619	12000	500	29010	50	1	123875069	51780	7.19	0.54	12	0.39	5814.00	77476.00	63300	20240416	-33.97	34500	20241029	21.16	42300	-1.18	20250319	36650	14.05	20250205	63300	-33.97	20240416	34500	21.16	20241029	0.15	N	161390	500	619 억	46018012	N	N	2701	N	N
60	20250319	140907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41800	1500	2	3.72	16921273775	406683	128.47	40500	42300	40300	52300	28250	40300	41608.02	37.15	-18169	41333	40816	40383	39866	39433	41075	40125	619	12000	500	29010	50	1	123875069	51780	7.19	0.54	12	0.33	5814.00	77476.00	63300	20240416	-33.97	34500	20241029	21.16	42300	-1.18	20250319	36650	14.05	20250205	63300	-33.97	20240416	34500	21.16	20241029	0.15	N	161390	500	619 억	46018012	N	N	2701	N	N
61	20250319	130905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41750	1450	2	3.60	11980266975	288919	91.27	40500	41900	40300	52300	28250	40300	41465.83	37.15	-27450	41333	40816	40383	39866	39433	41075	40125	619	12000	500	29010	50	1	123875069	51718	7.18	0.54	12	0.23	5814.00	77476.00	63300	20240416	-34.04	34500	20241029	21.01	41900	-0.36	20250319	36650	13.92	20250205	63300	-34.04	20240416	34500	21.01	20241029	0.15	N	161390	500	619 억	46018012	N	N	2701	N	N
62	20250319	120905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41650	1350	2	3.35	10847006050	261698	82.67	40500	41900	40300	52300	28250	40300	41448.56	37.15	-16165	41333	40816	40383	39866	39433	41075	40125	619	12000	500	29010	50	1	123875069	51594	7.16	0.54	12	0.21	5814.00	77476.00	63300	20240416	-34.20	34500	20241029	20.72	41900	-0.60	20250319	36650	13.64	20250205	63300	-34.20	20240416	34500	20.72	20241029	0.15	N	161390	500	619 억	46018012	N	N	2701	N	N
63	20250319	110905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41500	1200	2	2.98	8778143550	211993	66.97	40500	41900	40300	52300	28250	40300	41407.70	37.15	-322	41333	40816	40383	39866	39433	41075	40125	619	12000	500	29010	50	1	123875069	51408	7.14	0.54	12	0.17	5814.00	77476.00	63300	20240416	-34.44	34500	20241029	20.29	41900	-0.95	20250319	36650	13.23	20250205	63300	-34.44	20240416	34500	20.29	20241029	0.15	N	161390	500	619 억	46018012	N	N	2701	N	N
64	20250319	100906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	41700	1400	2	3.47	6401321300	154909	48.94	40500	41900	40300	52300	28250	40300	41323.11	37.15	9053	41333	40816	40383	39866	39433	41075	40125	619	12000	500	29010	50	1	123875069	51656	7.17	0.54	12	0.13	5814.00	77476.00	63300	20240416	-34.12	34500	20241029	20.87	41900	-0.48	20250319	36650	13.78	20250205	63300	-34.12	20240416	34500	20.87	20241029	0.15	N	161390	500	619 억	46018012	N	N	2701	N	N
65	20250319	090908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	350	2	0.87	272485250	6716	2.12	40500	40750	40300	52300	28250	40300	40572.55	37.15	-197	41333	40816	40383	39866	39433	41075	40125	619	12000	500	29010	50	1	123875069	50355	6.99	0.52	12	0.01	5814.00	77476.00	63300	20240416	-35.78	34500	20241029	17.83	41100	-1.09	20250114	36650	10.91	20250205	63300	-35.78	20240416	34500	17.83	20241029	0.15	N	161390	500	619 억	46018012	N	N	2701	N	N
66	20250318	160901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-250	5	-0.62	12703175300	313664	102.28	40200	40900	39950	52700	28400	40550	40499.31	37.23	-96390	41350	40950	40325	39925	39300	41150	40125	619	12150	500	29190	50	1	123875069	49922	6.93	0.52	12	0.25	5814.00	77476.00	63300	20240416	-36.33	34500	20241029	16.81	41100	-1.95	20250114	36650	9.96	20250205	63300	-36.33	20240416	34500	16.81	20241029	0.14	N	161390	500	619 억	46118632	N	N	2701	N	N
67	20250318	150905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	-200	5	-0.49	11520175575	284339	92.72	40200	40900	39950	52700	28400	40550	40515.64	37.23	-91333	41350	40950	40325	39925	39300	41150	40125	619	12150	500	29190	50	1	123875069	49984	6.94	0.52	12	0.23	5814.00	77476.00	63300	20240416	-36.26	34500	20241029	16.96	41100	-1.82	20250114	36650	10.10	20250205	63300	-36.26	20240416	34500	16.96	20241029	0.14	N	161390	500	619 억	46118632	N	N	418	N	N
68	20250318	140902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40500	-50	5	-0.12	9971385375	245996	80.22	40200	40900	39950	52700	28400	40550	40534.75	37.23	-74920	41350	40950	40325	39925	39300	41150	40125	619	12150	500	29190	50	1	123875069	50169	6.97	0.52	12	0.20	5814.00	77476.00	63300	20240416	-36.02	34500	20241029	17.39	41100	-1.46	20250114	36650	10.50	20250205	63300	-36.02	20240416	34500	17.39	20241029	0.14	N	161390	500	619 억	46118632	N	N	418	N	N
69	20250318	130902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	100	2	0.25	8061318200	198980	64.88	40200	40900	39950	52700	28400	40550	40513.21	37.23	-48545	41350	40950	40325	39925	39300	41150	40125	619	12150	500	29190	50	1	123875069	50355	6.99	0.52	12	0.16	5814.00	77476.00	63300	20240416	-35.78	34500	20241029	17.83	41100	-1.09	20250114	36650	10.91	20250205	63300	-35.78	20240416	34500	17.83	20241029	0.14	N	161390	500	619 억	46118632	N	N	418	N	N
70	20250318	120903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	100	2	0.25	6510335925	160786	52.43	40200	40900	39950	52700	28400	40550	40490.69	37.23	-36326	41350	40950	40325	39925	39300	41150	40125	619	12150	500	29190	50	1	123875069	50355	6.99	0.52	12	0.13	5814.00	77476.00	63300	20240416	-35.78	34500	20241029	17.83	41100	-1.09	20250114	36650	10.91	20250205	63300	-35.78	20240416	34500	17.83	20241029	0.14	N	161390	500	619 억	46118632	N	N	418	N	N
71	20250318	110900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40750	200	2	0.49	5186727775	128214	41.81	40200	40900	39950	52700	28400	40550	40453.67	37.23	-23426	41350	40950	40325	39925	39300	41150	40125	619	12150	500	29190	50	1	123875069	50479	7.01	0.53	12	0.10	5814.00	77476.00	63300	20240416	-35.62	34500	20241029	18.12	41100	-0.85	20250114	36650	11.19	20250205	63300	-35.62	20240416	34500	18.12	20241029	0.14	N	161390	500	619 억	46118632	N	N	418	N	N
72	20250318	100904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	100	2	0.25	3409687175	84552	27.57	40200	40675	39950	52700	28400	40550	40326.50	37.23	-13748	41350	40950	40325	39925	39300	41150	40125	619	12150	500	29190	50	1	123875069	50355	6.99	0.52	12	0.07	5814.00	77476.00	63300	20240416	-35.78	34500	20241029	17.83	41100	-1.09	20250114	36650	10.91	20250205	63300	-35.78	20240416	34500	17.83	20241029	0.14	N	161390	500	619 억	46118632	N	N	418	N	N
73	20250318	090906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-150	5	-0.37	1027814375	25558	8.33	40200	40600	39950	52700	28400	40550	40214.94	37.23	-3184	41350	40950	40325	39925	39300	41150	40125	619	12150	500	29190	50	1	123875069	50046	6.95	0.52	12	0.02	5814.00	77476.00	63300	20240416	-36.18	34500	20241029	17.10	41100	-1.70	20250114	36650	10.23	20250205	63300	-36.18	20240416	34500	17.10	20241029	0.14	N	161390	500	619 억	46118632	N	N	418	N	N
74	20250317	160900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40550	350	2	0.87	12336104475	306267	121.06	40250	40725	39700	52200	28150	40200	40278.89	37.36	-151388	40866	40532	40216	39882	39566	40375	39725	619	12000	500	28940	50	1	123875069	50231	6.97	0.52	12	0.25	5814.00	77476.00	63300	20240416	-35.94	34500	20241029	17.54	41100	-1.34	20250114	36650	10.64	20250205	63300	-35.94	20240416	34500	17.54	20241029	0.18	N	161390	500	619 억	46275840	N	N	173	N	N
75	20250317	150859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40500	300	2	0.75	10340353900	257042	101.60	40250	40725	39700	52200	28150	40200	40228.27	37.36	-139240	40866	40532	40216	39882	39566	40375	39725	619	12000	500	28940	50	1	123875069	50169	6.97	0.52	12	0.21	5814.00	77476.00	63300	20240416	-36.02	34500	20241029	17.39	41100	-1.46	20250114	36650	10.50	20250205	63300	-36.02	20240416	34500	17.39	20241029	0.18	N	161390	500	619 억	46275840	N	N	2726	N	N
76	20250317	140901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	250	2	0.62	7042448050	175753	69.47	40250	40500	39700	52200	28150	40200	40070.14	37.36	-81364	40866	40532	40216	39882	39566	40375	39725	619	12000	500	28940	50	1	123875069	50107	6.96	0.52	12	0.14	5814.00	77476.00	63300	20240416	-36.10	34500	20241029	17.25	41100	-1.58	20250114	36650	10.37	20250205	63300	-36.10	20240416	34500	17.25	20241029	0.18	N	161390	500	619 억	46275840	N	N	2726	N	N
77	20250317	130900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-100	5	-0.25	5479489525	136917	54.12	40250	40400	39700	52200	28150	40200	40020.52	37.36	-64947	40866	40532	40216	39882	39566	40375	39725	619	12000	500	28940	50	1	123875069	49674	6.90	0.52	12	0.11	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	41100	-2.43	20250114	36650	9.41	20250205	63300	-36.65	20240416	34500	16.23	20241029	0.18	N	161390	500	619 억	46275840	N	N	2726	N	N
78	20250317	120859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-300	5	-0.75	4411268775	110229	43.57	40250	40400	39700	52200	28150	40200	40019.13	37.36	-53476	40866	40532	40216	39882	39566	40375	39725	619	12000	500	28940	50	1	123875069	49426	6.86	0.51	12	0.09	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	36650	8.87	20250205	63300	-36.97	20240416	34500	15.65	20241029	0.18	N	161390	500	619 억	46275840	N	N	2726	N	N
79	20250317	110859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-300	5	-0.75	3613794425	90214	35.66	40250	40400	39700	52200	28150	40200	40058.02	37.36	-40196	40866	40532	40216	39882	39566	40375	39725	619	12000	500	28940	50	1	123875069	49426	6.86	0.51	12	0.07	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	36650	8.87	20250205	63300	-36.97	20240416	34500	15.65	20241029	0.18	N	161390	500	619 억	46275840	N	N	2726	N	N
80	20250317	100859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	0	3	0.00	2217951525	55279	21.85	40250	40400	39800	52200	28150	40200	40122.86	37.36	-19636	40866	40532	40216	39882	39566	40375	39725	619	12000	500	28940	50	1	123875069	49798	6.91	0.52	12	0.04	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	41100	-2.19	20250114	36650	9.69	20250205	63300	-36.49	20240416	34500	16.52	20241029	0.18	N	161390	500	619 억	46275840	N	N	2726	N	N
81	20250317	090901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-150	5	-0.37	665844500	16647	6.58	40250	40400	39800	52200	28150	40200	39997.87	37.36	-8449	40866	40532	40216	39882	39566	40375	39725	619	12000	500	28940	50	1	123875069	49612	6.89	0.52	12	0.01	5814.00	77476.00	63300	20240416	-36.73	34500	20241029	16.09	41100	-2.55	20250114	36650	9.28	20250205	63300	-36.73	20240416	34500	16.09	20241029	0.18	N	161390	500	619 억	46275840	N	N	2726	N	N
82	20250314	160856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-500	5	-1.23	10175518600	252909	43.91	40550	40550	39900	52900	28500	40700	40233.91	37.44	-132831	42233	41466	40333	39566	38433	41850	39950	619	12200	500	29300	50	1	123875069	49798	6.91	0.52	12	0.20	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	41100	-2.19	20250114	36650	9.69	20250205	63300	-36.49	20240416	34500	16.52	20241029	0.18	N	161390	500	619 억	46382475	N	N	2726	N	N
83	20250314	150902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	-350	5	-0.86	9036048700	224601	38.99	40550	40550	39900	52900	28500	40700	40231.56	37.44	-115629	42233	41466	40333	39566	38433	41850	39950	619	12200	500	29300	50	1	123875069	49984	6.94	0.52	12	0.18	5814.00	77476.00	63300	20240416	-36.26	34500	20241029	16.96	41100	-1.82	20250114	36650	10.10	20250205	63300	-36.26	20240416	34500	16.96	20241029	0.18	N	161390	500	619 억	46382475	N	N	11324	N	N
84	20250314	140856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	-350	5	-0.86	7487126625	186178	32.32	40550	40550	39900	52900	28500	40700	40214.88	37.44	-92140	42233	41466	40333	39566	38433	41850	39950	619	12200	500	29300	50	1	123875069	49984	6.94	0.52	12	0.15	5814.00	77476.00	63300	20240416	-36.26	34500	20241029	16.96	41100	-1.82	20250114	36650	10.10	20250205	63300	-36.26	20240416	34500	16.96	20241029	0.18	N	161390	500	619 억	46382475	N	N	11324	N	N
85	20250314	130855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-400	5	-0.98	6013085700	149566	25.97	40550	40550	39900	52900	28500	40700	40203.56	37.44	-70154	42233	41466	40333	39566	38433	41850	39950	619	12200	500	29300	50	1	123875069	49922	6.93	0.52	12	0.12	5814.00	77476.00	63300	20240416	-36.33	34500	20241029	16.81	41100	-1.95	20250114	36650	9.96	20250205	63300	-36.33	20240416	34500	16.81	20241029	0.18	N	161390	500	619 억	46382475	N	N	11324	N	N
86	20250314	120859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-500	5	-1.23	4873229775	121277	21.05	40550	40550	39900	52900	28500	40700	40182.63	37.44	-54681	42233	41466	40333	39566	38433	41850	39950	619	12200	500	29300	50	1	123875069	49798	6.91	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	41100	-2.19	20250114	36650	9.69	20250205	63300	-36.49	20240416	34500	16.52	20241029	0.18	N	161390	500	619 억	46382475	N	N	11324	N	N
87	20250314	110857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-600	5	-1.47	3977841725	98997	17.19	40550	40550	39900	52900	28500	40700	40181.43	37.44	-41281	42233	41466	40333	39566	38433	41850	39950	619	12200	500	29300	50	1	123875069	49674	6.90	0.52	12	0.08	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	41100	-2.43	20250114	36650	9.41	20250205	63300	-36.65	20240416	34500	16.23	20241029	0.18	N	161390	500	619 억	46382475	N	N	11324	N	N
88	20250314	100857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-600	5	-1.47	2333668825	57961	10.06	40550	40550	40050	52900	28500	40700	40262.74	37.44	-23379	42233	41466	40333	39566	38433	41850	39950	619	12200	500	29300	50	1	123875069	49674	6.90	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	41100	-2.43	20250114	36650	9.41	20250205	63300	-36.65	20240416	34500	16.23	20241029	0.18	N	161390	500	619 억	46382475	N	N	11324	N	N
89	20250314	090901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-500	5	-1.23	654242950	16258	2.82	40550	40550	40050	52900	28500	40700	40241.27	37.44	-5997	42233	41466	40333	39566	38433	41850	39950	619	12200	500	29300	50	1	123875069	49798	6.91	0.52	12	0.01	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	41100	-2.19	20250114	36650	9.69	20250205	63300	-36.49	20240416	34500	16.52	20241029	0.18	N	161390	500	619 억	46382475	N	N	11324	N	N
90	20250313	160851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40700	1300	2	3.30	23360136425	575716	246.74	39400	41100	39200	51200	27600	39400	40575.78	37.48	87803	40300	39850	39200	38750	38100	40075	38975	619	11800	500	28360	50	1	123875069	50417	7.00	0.53	12	0.46	5814.00	77476.00	63300	20240416	-35.70	34500	20241029	17.97	41100	0.00	20250114	36650	11.05	20250205	63300	-35.70	20240416	34500	17.97	20241029	0.19	N	161390	500	619 억	46429976	N	N	11287	N	N
91	20250313	150852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	1250	2	3.17	17236366375	425243	182.25	39400	41100	39200	51200	27600	39400	40532.98	37.48	62729	40300	39850	39200	38750	38100	40075	38975	619	11800	500	28360	50	1	123875069	50355	6.99	0.52	12	0.34	5814.00	77476.00	63300	20240416	-35.78	34500	20241029	17.83	41100	0.00	20250114	36650	10.91	20250205	63300	-35.78	20240416	34500	17.83	20241029	0.19	N	161390	500	619 억	46429976	N	N	1744	N	N
92	20250313	140851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	1250	2	3.17	14414996675	355833	152.50	39400	41100	39200	51200	27600	39400	40510.57	37.48	77928	40300	39850	39200	38750	38100	40075	38975	619	11800	500	28360	50	1	123875069	50355	6.99	0.52	12	0.29	5814.00	77476.00	63300	20240416	-35.78	34500	20241029	17.83	41100	0.00	20250114	36650	10.91	20250205	63300	-35.78	20240416	34500	17.83	20241029	0.19	N	161390	500	619 억	46429976	N	N	1744	N	N
93	20250313	130852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	1000	2	2.54	12782084700	315480	135.21	39400	41100	39200	51200	27600	39400	40516.31	37.48	89533	40300	39850	39200	38750	38100	40075	38975	619	11800	500	28360	50	1	123875069	50046	6.95	0.52	12	0.25	5814.00	77476.00	63300	20240416	-36.18	34500	20241029	17.10	41100	0.00	20250114	36650	10.23	20250205	63300	-36.18	20240416	34500	17.10	20241029	0.19	N	161390	500	619 억	46429976	N	N	1744	N	N
94	20250313	120852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40600	1200	2	3.05	11677219600	288201	123.52	39400	41100	39200	51200	27600	39400	40517.62	37.48	90634	40300	39850	39200	38750	38100	40075	38975	619	11800	500	28360	50	1	123875069	50293	6.98	0.52	12	0.23	5814.00	77476.00	63300	20240416	-35.86	34500	20241029	17.68	41100	0.00	20250114	36650	10.78	20250205	63300	-35.86	20240416	34500	17.68	20241029	0.19	N	161390	500	619 억	46429976	N	N	1744	N	N
95	20250313	110852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40900	1500	2	3.81	9969171825	246340	105.57	39400	41100	39200	51200	27600	39400	40469.16	37.48	87310	40300	39850	39200	38750	38100	40075	38975	619	11800	500	28360	50	1	123875069	50665	7.03	0.53	12	0.20	5814.00	77476.00	63300	20240416	-35.39	34500	20241029	18.55	41100	0.00	20250114	36650	11.60	20250205	63300	-35.39	20240416	34500	18.55	20241029	0.19	N	161390	500	619 억	46429976	N	N	1744	N	N
96	20250313	100851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40450	1050	2	2.66	5996090200	149085	63.89	39400	40800	39200	51200	27600	39400	40219.27	37.48	47919	40300	39850	39200	38750	38100	40075	38975	619	11800	500	28360	50	1	123875069	50107	6.96	0.52	12	0.12	5814.00	77476.00	63300	20240416	-36.10	34500	20241029	17.25	41100	-1.58	20250114	36650	10.37	20250205	63300	-36.10	20240416	34500	17.25	20241029	0.19	N	161390	500	619 억	46429976	N	N	1744	N	N
97	20250313	090854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	300	2	0.76	426120850	10791	4.62	39400	39750	39200	51200	27600	39400	39488.54	37.48	-1996	40300	39850	39200	38750	38100	40075	38975	619	11800	500	28360	50	1	123875069	49178	6.83	0.51	12	0.01	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	36650	8.32	20250205	63300	-37.28	20240416	34500	15.07	20241029	0.19	N	161390	500	619 억	46429976	N	N	1744	N	N
98	20250312	160847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	600	2	1.55	9117324600	232662	69.02	38650	39650	38550	50400	27200	38800	39186.78	37.49	-11635	39966	39382	38966	38382	37966	39300	38300	619	11600	500	27930	50	1	123875069	48807	6.78	0.51	12	0.19	5814.00	77476.00	63300	20240416	-37.76	34500	20241029	14.20	41100	-4.14	20250114	36650	7.50	20250205	63300	-37.76	20240416	34500	14.20	20241029	0.21	N	161390	500	619 억	46438678	N	N	1744	N	N
99	20250312	150848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	800	2	2.06	7880504275	201338	59.72	38650	39650	38550	50400	27200	38800	39140.67	37.49	-9039	39966	39382	38966	38382	37966	39300	38300	619	11600	500	27930	50	1	123875069	49055	6.81	0.51	12	0.16	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	41100	-3.65	20250114	36650	8.05	20250205	63300	-37.44	20240416	34500	14.78	20241029	0.21	N	161390	500	619 억	46438678	N	N	15309	N	N
100	20250312	140846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39300	500	2	1.29	5574429825	142943	42.40	38650	39350	38550	50400	27200	38800	38997.57	37.49	-8510	39966	39382	38966	38382	37966	39300	38300	619	11600	500	27930	50	1	123875069	48683	6.76	0.51	12	0.12	5814.00	77476.00	63300	20240416	-37.91	34500	20241029	13.91	41100	-4.38	20250114	36650	7.23	20250205	63300	-37.91	20240416	34500	13.91	20241029	0.21	N	161390	500	619 억	46438678	N	N	15309	N	N
101	20250312	130847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	350	2	0.90	4354529350	111834	33.17	38650	39250	38550	50400	27200	38800	38937.44	37.49	-11255	39966	39382	38966	38382	37966	39300	38300	619	11600	500	27930	50	1	123875069	48497	6.73	0.51	12	0.09	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	41100	-4.74	20250114	36650	6.82	20250205	63300	-38.15	20240416	34500	13.48	20241029	0.21	N	161390	500	619 억	46438678	N	N	15309	N	N
102	20250312	120849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	300	2	0.77	3694334250	94964	28.17	38650	39250	38550	50400	27200	38800	38902.47	37.49	-7978	39966	39382	38966	38382	37966	39300	38300	619	11600	500	27930	50	1	123875069	48435	6.73	0.50	12	0.08	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	41100	-4.87	20250114	36650	6.68	20250205	63300	-38.23	20240416	34500	13.33	20241029	0.21	N	161390	500	619 억	46438678	N	N	15309	N	N
103	20250312	110842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	250	2	0.64	2946659400	75855	22.50	38650	39100	38550	50400	27200	38800	38845.95	37.49	-6768	39966	39382	38966	38382	37966	39300	38300	619	11600	500	27930	50	1	123875069	48373	6.72	0.50	12	0.06	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	41100	-4.99	20250114	36650	6.55	20250205	63300	-38.31	20240416	34500	13.19	20241029	0.21	N	161390	500	619 억	46438678	N	N	15309	N	N
104	20250312	100844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	0	3	0.00	2163448450	55750	16.54	38650	39000	38550	50400	27200	38800	38806.25	37.49	-6341	39966	39382	38966	38382	37966	39300	38300	619	11600	500	27930	50	1	123875069	48064	6.67	0.50	12	0.05	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	41100	-5.60	20250114	36650	5.87	20250205	63300	-38.70	20240416	34500	12.46	20241029	0.21	N	161390	500	619 억	46438678	N	N	15309	N	N
105	20250312	090851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	0	3	0.00	542788425	14027	4.16	38650	38950	38550	50400	27200	38800	38695.97	37.49	-3813	39966	39382	38966	38382	37966	39300	38300	619	11600	500	27930	50	1	123875069	48064	6.67	0.50	12	0.01	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	41100	-5.60	20250114	36650	5.87	20250205	63300	-38.70	20240416	34500	12.46	20241029	0.21	N	161390	500	619 억	46438678	N	N	15309	N	N
106	20250311	160839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	-550	5	-1.40	13158466150	336935	111.02	38800	39550	38550	51100	27550	39350	39053.45	37.49	9579	40316	39832	39166	38682	38016	40075	38925	619	11750	500	28330	50	1	123875069	48064	6.67	0.50	12	0.27	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	41100	-5.60	20250114	36650	5.87	20250205	63300	-38.70	20240416	34500	12.46	20241029	0.22	N	161390	500	619 억	46439549	N	N	15309	N	N
107	20250311	150843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38850	-500	5	-1.27	11461928800	293218	96.61	38800	39550	38550	51100	27550	39350	39090.13	37.49	6324	40316	39832	39166	38682	38016	40075	38925	619	11750	500	28330	50	1	123875069	48125	6.68	0.50	12	0.24	5814.00	77476.00	63300	20240416	-38.63	34500	20241029	12.61	41100	-5.47	20250114	36650	6.00	20250205	63300	-38.63	20240416	34500	12.61	20241029	0.22	N	161390	500	619 억	46439549	N	N	1217	N	N
108	20250311	140844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	-200	5	-0.51	8143376775	207910	68.50	38800	39550	38550	51100	27550	39350	39167.80	37.49	-16827	40316	39832	39166	38682	38016	40075	38925	619	11750	500	28330	50	1	123875069	48497	6.73	0.51	12	0.17	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	41100	-4.74	20250114	36650	6.82	20250205	63300	-38.15	20240416	34500	13.48	20241029	0.22	N	161390	500	619 억	46439549	N	N	1217	N	N
109	20250311	130843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	-200	5	-0.51	7048143275	179981	59.30	38800	39550	38550	51100	27550	39350	39160.49	37.49	-16668	40316	39832	39166	38682	38016	40075	38925	619	11750	500	28330	50	1	123875069	48497	6.73	0.51	12	0.15	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	41100	-4.74	20250114	36650	6.82	20250205	63300	-38.15	20240416	34500	13.48	20241029	0.22	N	161390	500	619 억	46439549	N	N	1217	N	N
110	20250311	120841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-150	5	-0.38	6134677650	156679	51.62	38800	39550	38550	51100	27550	39350	39154.43	37.49	-14179	40316	39832	39166	38682	38016	40075	38925	619	11750	500	28330	50	1	123875069	48559	6.74	0.51	12	0.13	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	41100	-4.62	20250114	36650	6.96	20250205	63300	-38.07	20240416	34500	13.62	20241029	0.22	N	161390	500	619 억	46439549	N	N	1217	N	N
111	20250311	110841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	-300	5	-0.76	5321685375	135907	44.78	38800	39550	38550	51100	27550	39350	39156.82	37.49	-5324	40316	39832	39166	38682	38016	40075	38925	619	11750	500	28330	50	1	123875069	48373	6.72	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	41100	-4.99	20250114	36650	6.55	20250205	63300	-38.31	20240416	34500	13.19	20241029	0.22	N	161390	500	619 억	46439549	N	N	1217	N	N
112	20250311	100843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-150	5	-0.38	3961657375	101074	33.30	38800	39550	38550	51100	27550	39350	39195.61	37.49	-5910	40316	39832	39166	38682	38016	40075	38925	619	11750	500	28330	50	1	123875069	48559	6.74	0.51	12	0.08	5814.00	77476.00	63300	20240416	-38.07	34500	20241029	13.62	41100	-4.62	20250114	36650	6.96	20250205	63300	-38.07	20240416	34500	13.62	20241029	0.22	N	161390	500	619 억	46439549	N	N	1217	N	N
113	20250311	090843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	150	2	0.38	1283570075	32948	10.86	38800	39500	38550	51100	27550	39350	38957.45	37.49	-1915	40316	39832	39166	38682	38016	40075	38925	619	11750	500	28330	50	1	123875069	48931	6.79	0.51	12	0.03	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	41100	-3.89	20250114	36650	7.78	20250205	63300	-37.60	20240416	34500	14.49	20241029	0.22	N	161390	500	619 억	46439549	N	N	1217	N	N
114	20250310	160834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39350	950	2	2.47	11866562000	302898	134.90	38500	39650	38500	49900	26900	38400	39176.74	37.45	13424	39633	39016	38533	37916	37433	39325	38225	619	11500	500	27640	50	1	123875069	48745	6.77	0.51	12	0.24	5814.00	77476.00	63300	20240416	-37.84	34500	20241029	14.06	41100	-4.26	20250114	36650	7.37	20250205	63300	-37.84	20240416	34500	14.06	20241029	0.23	N	161390	500	619 억	46396508	N	N	1217	N	N
115	20250310	150841	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39300	900	2	2.34	11076369925	282818	125.96	38500	39650	38500	49900	26900	38400	39164.36	37.45	16242	39633	39016	38533	37916	37433	39325	38225	619	11500	500	27640	50	1	123875069	48683	6.76	0.51	12	0.23	5814.00	77476.00	63300	20240416	-37.91	34500	20241029	13.91	41100	-4.38	20250114	36650	7.23	20250205	63300	-37.91	20240416	34500	13.91	20241029	0.23	N	161390	500	619 억	46396508	N	N	1104	N	N
116	20250310	140839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	650	2	1.69	9459208725	241579	107.59	38500	39650	38500	49900	26900	38400	39155.82	37.45	22026	39633	39016	38533	37916	37433	39325	38225	619	11500	500	27640	50	1	123875069	48373	6.72	0.50	12	0.20	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	41100	-4.99	20250114	36650	6.55	20250205	63300	-38.31	20240416	34500	13.19	20241029	0.23	N	161390	500	619 억	46396508	N	N	1104	N	N
117	20250310	130838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	700	2	1.82	8599343100	219596	97.80	38500	39650	38500	49900	26900	38400	39159.91	37.45	24070	39633	39016	38533	37916	37433	39325	38225	619	11500	500	27640	50	1	123875069	48435	6.73	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	41100	-4.87	20250114	36650	6.68	20250205	63300	-38.23	20240416	34500	13.33	20241029	0.23	N	161390	500	619 억	46396508	N	N	1104	N	N
118	20250310	120836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	850	2	2.21	7873452100	201078	89.55	38500	39650	38500	49900	26900	38400	39156.29	37.45	24386	39633	39016	38533	37916	37433	39325	38225	619	11500	500	27640	50	1	123875069	48621	6.75	0.51	12	0.16	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	41100	-4.50	20250114	36650	7.09	20250205	63300	-37.99	20240416	34500	13.77	20241029	0.23	N	161390	500	619 억	46396508	N	N	1104	N	N
119	20250310	110836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	1000	2	2.60	7021006750	179424	79.91	38500	39650	38500	49900	26900	38400	39130.90	37.45	22272	39633	39016	38533	37916	37433	39325	38225	619	11500	500	27640	50	1	123875069	48807	6.78	0.51	12	0.14	5814.00	77476.00	63300	20240416	-37.76	34500	20241029	14.20	41100	-4.14	20250114	36650	7.50	20250205	63300	-37.76	20240416	34500	14.20	20241029	0.23	N	161390	500	619 억	46396508	N	N	1104	N	N
120	20250310	100836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	850	2	2.21	6209636100	158790	70.72	38500	39650	38500	49900	26900	38400	39106.06	37.45	15900	39633	39016	38533	37916	37433	39325	38225	619	11500	500	27640	50	1	123875069	48621	6.75	0.51	12	0.13	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	41100	-4.50	20250114	36650	7.09	20250205	63300	-37.99	20240416	34500	13.77	20241029	0.23	N	161390	500	619 억	46396508	N	N	1104	N	N
121	20250310	090838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	400	2	1.04	836681675	21649	9.64	38500	38800	38500	49900	26900	38400	38647.83	37.45	-2936	39633	39016	38533	37916	37433	39325	38225	619	11500	500	27640	50	1	123875069	48064	6.67	0.50	12	0.02	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	41100	-5.60	20250114	36650	5.87	20250205	63300	-38.70	20240416	34500	12.46	20241029	0.23	N	161390	500	619 억	46396508	N	N	1104	N	N
122	20250307	160834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	50	2	0.13	8289738075	214837	52.29	38300	39150	38050	49850	26850	38350	38586.18	37.43	8526	38850	38600	38250	38000	37650	38725	38125	619	11500	500	27610	50	1	123875069	47568	6.60	0.50	12	0.17	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	41100	-6.57	20250114	36650	4.77	20250205	63300	-39.34	20240416	34500	11.30	20241029	0.23	N	161390	500	619 억	46368458	N	N	1104	N	N
123	20250307	150838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	200	2	0.52	7145798325	185066	45.05	38300	39150	38050	49850	26850	38350	38612.16	37.43	19237	38850	38600	38250	38000	37650	38725	38125	619	11500	500	27610	50	1	123875069	47754	6.63	0.50	12	0.15	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	41100	-6.20	20250114	36650	5.18	20250205	63300	-39.10	20240416	34500	11.74	20241029	0.23	N	161390	500	619 억	46368458	N	N	1131	N	N
124	20250307	140835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	150	2	0.39	6116521150	158333	38.54	38300	39150	38050	49850	26850	38350	38630.74	37.43	28356	38850	38600	38250	38000	37650	38725	38125	619	11500	500	27610	50	1	123875069	47692	6.62	0.50	12	0.13	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	41100	-6.33	20250114	36650	5.05	20250205	63300	-39.18	20240416	34500	11.59	20241029	0.23	N	161390	500	619 억	46368458	N	N	1131	N	N
125	20250307	130837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	300	2	0.78	5362948650	138779	33.78	38300	39150	38050	49850	26850	38350	38643.81	37.43	31717	38850	38600	38250	38000	37650	38725	38125	619	11500	500	27610	50	1	123875069	47878	6.65	0.50	12	0.11	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	41100	-5.96	20250114	36650	5.46	20250205	63300	-38.94	20240416	34500	12.03	20241029	0.23	N	161390	500	619 억	46368458	N	N	1131	N	N
126	20250307	120837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38550	200	2	0.52	4907707025	126963	30.90	38300	39150	38050	49850	26850	38350	38654.63	37.43	35083	38850	38600	38250	38000	37650	38725	38125	619	11500	500	27610	50	1	123875069	47754	6.63	0.50	12	0.10	5814.00	77476.00	63300	20240416	-39.10	34500	20241029	11.74	41100	-6.20	20250114	36650	5.18	20250205	63300	-39.10	20240416	34500	11.74	20241029	0.23	N	161390	500	619 억	46368458	N	N	1131	N	N
127	20250307	110836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	300	2	0.78	4343156800	112326	27.34	38300	39150	38050	49850	26850	38350	38665.64	37.43	36860	38850	38600	38250	38000	37650	38725	38125	619	11500	500	27610	50	1	123875069	47878	6.65	0.50	12	0.09	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	41100	-5.96	20250114	36650	5.46	20250205	63300	-38.94	20240416	34500	12.03	20241029	0.23	N	161390	500	619 억	46368458	N	N	1131	N	N
128	20250307	100833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38700	350	2	0.91	3549256150	91756	22.33	38300	39150	38050	49850	26850	38350	38681.46	37.43	39869	38850	38600	38250	38000	37650	38725	38125	619	11500	500	27610	50	1	123875069	47940	6.66	0.50	12	0.07	5814.00	77476.00	63300	20240416	-38.86	34500	20241029	12.17	41100	-5.84	20250114	36650	5.59	20250205	63300	-38.86	20240416	34500	12.17	20241029	0.23	N	161390	500	619 억	46368458	N	N	1131	N	N
129	20250307	090839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	50	2	0.13	814837475	21253	5.17	38300	38500	38050	49850	26850	38350	38339.88	37.43	10042	38850	38600	38250	38000	37650	38725	38125	619	11500	500	27610	50	1	123875069	47568	6.60	0.50	12	0.02	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	41100	-6.57	20250114	36650	4.77	20250205	63300	-39.34	20240416	34500	11.30	20241029	0.23	N	161390	500	619 억	46368458	N	N	1131	N	N
130	20250306	160831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	500	2	1.32	13770820825	360429	131.86	38050	38500	37900	49200	26500	37850	38206.72	37.40	158329	38483	38166	37883	37566	37283	38325	37725	619	11350	500	27250	50	1	123875069	47506	6.60	0.49	12	0.29	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	41100	-6.69	20250114	36650	4.64	20250205	63300	-39.42	20240416	34500	11.16	20241029	0.24	N	161390	500	619 억	46330482	N	N	1131	N	N
131	20250306	150830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	250	2	0.66	12086207125	316451	115.77	38050	38500	37900	49200	26500	37850	38192.98	37.40	149930	38483	38166	37883	37566	37283	38325	37725	619	11350	500	27250	50	1	123875069	47196	6.55	0.49	12	0.26	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	41100	-7.30	20250114	36650	3.96	20250205	63300	-39.81	20240416	34500	10.43	20241029	0.24	N	161390	500	619 억	46330482	N	N	2638	N	N
132	20250306	140829	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	400	2	1.06	9998132700	261781	95.77	38050	38500	37900	49200	26500	37850	38192.74	37.40	114431	38483	38166	37883	37566	37283	38325	37725	619	11350	500	27250	50	1	123875069	47382	6.58	0.49	12	0.21	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	41100	-6.93	20250114	36650	4.37	20250205	63300	-39.57	20240416	34500	10.87	20241029	0.24	N	161390	500	619 억	46330482	N	N	2638	N	N
133	20250306	130831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	150	2	0.40	6682657800	175059	64.05	38050	38500	37900	49200	26500	37850	38173.75	37.40	61397	38483	38166	37883	37566	37283	38325	37725	619	11350	500	27250	50	1	123875069	47073	6.54	0.49	12	0.14	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.24	N	161390	500	619 억	46330482	N	N	2638	N	N
134	20250306	120829	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	200	2	0.53	5873390100	153773	56.26	38050	38500	37900	49200	26500	37850	38195.20	37.40	63580	38483	38166	37883	37566	37283	38325	37725	619	11350	500	27250	50	1	123875069	47134	6.54	0.49	12	0.12	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.24	N	161390	500	619 억	46330482	N	N	2638	N	N
135	20250306	110826	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	300	2	0.79	5149217600	134751	49.30	38050	38500	37900	49200	26500	37850	38212.83	37.40	66590	38483	38166	37883	37566	37283	38325	37725	619	11350	500	27250	50	1	123875069	47258	6.56	0.49	12	0.11	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	41100	-7.18	20250114	36650	4.09	20250205	63300	-39.73	20240416	34500	10.58	20241029	0.24	N	161390	500	619 억	46330482	N	N	2638	N	N
136	20250306	100829	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	350	2	0.92	4097447375	107202	39.22	38050	38500	37900	49200	26500	37850	38221.74	37.40	62620	38483	38166	37883	37566	37283	38325	37725	619	11350	500	27250	50	1	123875069	47320	6.57	0.49	12	0.09	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	41100	-7.06	20250114	36650	4.23	20250205	63300	-39.65	20240416	34500	10.72	20241029	0.24	N	161390	500	619 억	46330482	N	N	2638	N	N
137	20250306	090832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	300	2	0.79	982665650	25780	9.43	38050	38250	37900	49200	26500	37850	38117.36	37.40	14483	38483	38166	37883	37566	37283	38325	37725	619	11350	500	27250	50	1	123875069	47258	6.56	0.49	12	0.02	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	41100	-7.18	20250114	36650	4.09	20250205	63300	-39.73	20240416	34500	10.58	20241029	0.24	N	161390	500	619 억	46330482	N	N	2638	N	N
138	20250305	160821	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	250	2	0.66	10341272550	273101	68.78	37600	38200	37600	48850	26350	37600	37866.11	37.34	5531	38800	38200	37850	37250	36900	38025	37075	619	11250	500	27070	50	1	123875069	46887	6.51	0.49	12	0.22	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	41100	-7.91	20250114	36650	3.27	20250205	63300	-40.21	20240416	34500	9.71	20241029	0.23	N	161390	500	619 억	46260430	N	N	2575	N	N
139	20250305	150824	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	250	2	0.66	9011203350	237974	59.93	37600	38200	37600	48850	26350	37600	37866.34	37.34	5054	38800	38200	37850	37250	36900	38025	37075	619	11250	500	27070	50	1	123875069	46887	6.51	0.49	12	0.19	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	41100	-7.91	20250114	36650	3.27	20250205	63300	-40.21	20240416	34500	9.71	20241029	0.23	N	161390	500	619 억	46260430	N	N	918	N	N
140	20250305	140823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	100	2	0.27	7387454575	195084	49.13	37600	38200	37600	48850	26350	37600	37868.07	37.34	1457	38800	38200	37850	37250	36900	38025	37075	619	11250	500	27070	50	1	123875069	46701	6.48	0.49	12	0.16	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.23	N	161390	500	619 억	46260430	N	N	918	N	N
141	20250305	130819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	200	2	0.53	6055567200	159825	40.25	37600	38200	37600	48850	26350	37600	37888.74	37.34	5659	38800	38200	37850	37250	36900	38025	37075	619	11250	500	27070	50	1	123875069	46825	6.50	0.49	12	0.13	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	41100	-8.03	20250114	36650	3.14	20250205	63300	-40.28	20240416	34500	9.57	20241029	0.23	N	161390	500	619 억	46260430	N	N	918	N	N
142	20250305	120822	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	200	2	0.53	5335671450	140781	35.46	37600	38200	37600	48850	26350	37600	37900.51	37.34	9359	38800	38200	37850	37250	36900	38025	37075	619	11250	500	27070	50	1	123875069	46825	6.50	0.49	12	0.11	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	41100	-8.03	20250114	36650	3.14	20250205	63300	-40.28	20240416	34500	9.57	20241029	0.23	N	161390	500	619 억	46260430	N	N	918	N	N
143	20250305	110817	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	250	2	0.66	3981598250	104945	26.43	37600	38200	37600	48850	26350	37600	37939.86	37.34	13524	38800	38200	37850	37250	36900	38025	37075	619	11250	500	27070	50	1	123875069	46887	6.51	0.49	12	0.08	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	41100	-7.91	20250114	36650	3.27	20250205	63300	-40.21	20240416	34500	9.71	20241029	0.23	N	161390	500	619 억	46260430	N	N	918	N	N
144	20250305	100822	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	300	2	0.80	2113913375	55709	14.03	37600	38200	37600	48850	26350	37600	37945.63	37.34	12479	38800	38200	37850	37250	36900	38025	37075	619	11250	500	27070	50	1	123875069	46949	6.52	0.49	12	0.04	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.23	N	161390	500	619 억	46260430	N	N	918	N	N
145	20250305	090819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	300	2	0.80	267864050	7093	1.79	37600	37950	37600	48850	26350	37600	37764.56	37.34	-1337	38800	38200	37850	37250	36900	38025	37075	619	11250	500	27070	50	1	123875069	46949	6.52	0.49	12	0.01	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.23	N	161390	500	619 억	46260430	N	N	918	N	N
146	20250304	160813	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-300	5	-0.79	14989919375	396140	64.69	37800	38450	37500	49250	26550	37900	37840.06	37.31	-46910	39033	38466	37833	37266	36633	38150	36950	619	11350	500	27280	50	1	123875069	46577	6.47	0.49	12	0.32	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.23	N	161390	500	619 억	46221611	N	N	918	N	N
147	20250304	150808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37725	-175	5	-0.46	13124759050	346575	56.60	37800	38450	37500	49250	26550	37900	37869.89	37.31	-33510	39033	38466	37833	37266	36633	38150	36950	619	11350	500	27280	50	1	123875069	46732	6.49	0.49	12	0.28	5814.00	77476.00	63300	20240416	-40.40	34500	20241029	9.35	41100	-8.21	20250114	36650	2.93	20250205	63300	-40.40	20240416	34500	9.35	20241029	0.23	N	161390	500	619 억	46221611	N	N	14263	N	N
148	20250304	140813	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-150	5	-0.40	11312879900	298538	48.75	37800	38450	37500	49250	26550	37900	37894.27	37.31	-22066	39033	38466	37833	37266	36633	38150	36950	619	11350	500	27280	50	1	123875069	46763	6.49	0.49	12	0.24	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.23	N	161390	500	619 억	46221611	N	N	14263	N	N
149	20250304	130810	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	-100	5	-0.26	9647767125	254454	41.55	37800	38450	37500	49250	26550	37900	37915.57	37.31	-8058	39033	38466	37833	37266	36633	38150	36950	619	11350	500	27280	50	1	123875069	46825	6.50	0.49	12	0.21	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	41100	-8.03	20250114	36650	3.14	20250205	63300	-40.28	20240416	34500	9.57	20241029	0.23	N	161390	500	619 억	46221611	N	N	14263	N	N
150	20250304	120808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37950	50	2	0.13	8275365775	218197	35.63	37800	38450	37500	49250	26550	37900	37926.12	37.31	-7773	39033	38466	37833	37266	36633	38150	36950	619	11350	500	27280	50	1	123875069	47011	6.53	0.49	12	0.18	5814.00	77476.00	63300	20240416	-40.05	34500	20241029	10.00	41100	-7.66	20250114	36650	3.55	20250205	63300	-40.05	20240416	34500	10.00	20241029	0.23	N	161390	500	619 억	46221611	N	N	14263	N	N
151	20250304	110811	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	0	3	0.00	6403745525	168856	27.57	37800	38450	37500	49250	26550	37900	37924.30	37.31	-18551	39033	38466	37833	37266	36633	38150	36950	619	11350	500	27280	50	1	123875069	46949	6.52	0.49	12	0.14	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.23	N	161390	500	619 억	46221611	N	N	14263	N	N
152	20250304	100806	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37950	50	2	0.13	4415710900	116298	18.99	37800	38450	37500	49250	26550	37900	37968.95	37.31	-9388	39033	38466	37833	37266	36633	38150	36950	619	11350	500	27280	50	1	123875069	47011	6.53	0.49	12	0.09	5814.00	77476.00	63300	20240416	-40.05	34500	20241029	10.00	41100	-7.66	20250114	36650	3.55	20250205	63300	-40.05	20240416	34500	10.00	20241029	0.23	N	161390	500	619 억	46221611	N	N	14263	N	N
153	20250304	090804	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-300	5	-0.79	1467709300	38772	6.33	37800	38300	37500	49250	26550	37900	37854.85	37.31	-4464	39033	38466	37833	37266	36633	38150	36950	619	11350	500	27280	50	1	123875069	46577	6.47	0.49	12	0.03	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.23	N	161390	500	619 억	46221611	N	N	14263	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History