KissMeData/014680/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

42 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	20250318	160313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139000	-4700	5	-3.27	19462014950	138793	158.02	145300	148100	134000	186800	100600	143700	140224.09	32.35	-18967	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15756	12.84	1.57	12	1.22	10823.00	88603.00	214000	20240321	-35.05	87000	20250203	59.77	148100	-6.14	20250318	87000	59.77	20250203	214000	-35.05	20240321	87000	59.77	20250203	0.88	N	014680	5000	566 억	3667180	N	N	165	N	N
3	20250318	150315	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138700	-5000	5	-3.48	17674416950	125959	143.41	145300	148100	134000	186800	100600	143700	140318.78	32.35	-11310	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15722	12.82	1.57	12	1.11	10823.00	88603.00	214000	20240321	-35.19	87000	20250203	59.43	148100	-6.35	20250318	87000	59.43	20250203	214000	-35.19	20240321	87000	59.43	20250203	0.88	N	014680	5000	566 억	3667180	N	N	157	N	N
4	20250318	140314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137800	-5900	5	-4.11	15931907200	113346	129.05	145300	148100	134000	186800	100600	143700	140559.91	32.35	-6808	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15620	12.73	1.56	12	1.00	10823.00	88603.00	214000	20240321	-35.61	87000	20250203	58.39	148100	-6.95	20250318	87000	58.39	20250203	214000	-35.61	20240321	87000	58.39	20250203	0.88	N	014680	5000	566 억	3667180	N	N	157	N	N
5	20250318	130314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138000	-5700	5	-3.97	14171585800	100505	114.43	145300	148100	134000	186800	100600	143700	141003.76	32.35	-3983	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15643	12.75	1.56	12	0.89	10823.00	88603.00	214000	20240321	-35.51	87000	20250203	58.62	148100	-6.82	20250318	87000	58.62	20250203	214000	-35.51	20240321	87000	58.62	20250203	0.88	N	014680	5000	566 억	3667180	N	N	157	N	N
6	20250318	120313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138600	-5100	5	-3.55	13263938900	93928	106.94	145300	148100	134000	186800	100600	143700	141213.87	32.35	-1256	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15711	12.81	1.56	12	0.83	10823.00	88603.00	214000	20240321	-35.23	87000	20250203	59.31	148100	-6.41	20250318	87000	59.31	20250203	214000	-35.23	20240321	87000	59.31	20250203	0.88	N	014680	5000	566 억	3667180	N	N	157	N	N
7	20250318	110313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	138200	-5500	5	-3.83	11680289200	82482	93.91	145300	148100	134000	186800	100600	143700	141610.13	32.35	-320	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15665	12.77	1.56	12	0.73	10823.00	88603.00	214000	20240321	-35.42	87000	20250203	58.85	148100	-6.68	20250318	87000	58.85	20250203	214000	-35.42	20240321	87000	58.85	20250203	0.88	N	014680	5000	566 억	3667180	N	N	157	N	N
8	20250318	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140600	-3100	5	-2.16	6138174600	42101	47.93	145300	148100	138700	186800	100600	143700	145796.46	32.35	-1539	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15937	12.99	1.59	12	0.37	10823.00	88603.00	214000	20240321	-34.30	87000	20250203	61.61	148100	-5.06	20250318	87000	61.61	20250203	214000	-34.30	20240321	87000	61.61	20250203	0.88	N	014680	5000	566 억	3667180	N	N	157	N	N
9	20250318	090314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	144300	600	2	0.42	309929150	2142	2.44	145300	145300	144000	186800	100600	143700	144691.94	32.35	-44	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	16357	13.33	1.63	12	0.02	10823.00	88603.00	214000	20240321	-32.57	87000	20250203	65.86	145300	-0.69	20250318	87000	65.86	20250203	214000	-32.57	20240321	87000	65.86	20250203	0.88	N	014680	5000	566 억	3667180	N	N	157	N	N
10	20250317	160314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143700	6200	2	4.51	12449568250	87831	64.53	140300	143900	138000	178700	96300	137500	141740.68	32.48	-12292	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16289	13.28	1.62	12	0.77	10823.00	88603.00	214000	20240321	-32.85	87000	20250203	65.17	143900	-0.14	20250317	87000	65.17	20250203	214000	-32.85	20240321	87000	65.17	20250203	0.91	N	014680	5000	566 억	3681209	N	N	157	N	N
11	20250317	150313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142600	5100	2	3.71	11281391500	79667	58.53	140300	143900	138000	178700	96300	137500	141606.88	32.48	-11013	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16164	13.18	1.61	12	0.70	10823.00	88603.00	214000	20240321	-33.36	87000	20250203	63.91	143900	-0.90	20250317	87000	63.91	20250203	214000	-33.36	20240321	87000	63.91	20250203	0.91	N	014680	5000	566 억	3681209	N	N	1028	N	N
12	20250317	140314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	143900	6400	2	4.65	9387973950	66423	48.80	140300	143900	138000	178700	96300	137500	141336.25	32.48	-8194	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16311	13.30	1.62	12	0.59	10823.00	88603.00	214000	20240321	-32.76	87000	20250203	65.40	143900	0.00	20250317	87000	65.40	20250203	214000	-32.76	20240321	87000	65.40	20250203	0.91	N	014680	5000	566 억	3681209	N	N	1028	N	N
13	20250317	130313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142400	4900	2	3.56	7331083350	52066	38.25	140300	142900	138000	178700	96300	137500	140803.72	32.48	-8477	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16141	13.16	1.61	12	0.46	10823.00	88603.00	214000	20240321	-33.46	87000	20250203	63.68	142900	-0.35	20250317	87000	63.68	20250203	214000	-33.46	20240321	87000	63.68	20250203	0.91	N	014680	5000	566 억	3681209	N	N	1028	N	N
14	20250317	120312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	142200	4700	2	3.42	6197023000	44099	32.40	140300	142900	138000	178700	96300	137500	140525.32	32.48	-7651	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16119	13.14	1.60	12	0.39	10823.00	88603.00	214000	20240321	-33.55	87000	20250203	63.45	142900	-0.49	20250317	87000	63.45	20250203	214000	-33.55	20240321	87000	63.45	20250203	0.91	N	014680	5000	566 억	3681209	N	N	1028	N	N
15	20250317	110312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140300	2800	2	2.04	3780475050	27049	19.87	140300	140700	138000	178700	96300	137500	139764.03	32.48	-6813	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	15903	12.96	1.58	12	0.24	10823.00	88603.00	214000	20240321	-34.44	87000	20250203	61.26	140700	-0.28	20250317	87000	61.26	20250203	214000	-34.44	20240321	87000	61.26	20250203	0.91	N	014680	5000	566 억	3681209	N	N	1028	N	N
16	20250317	100314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139200	1700	2	1.24	2526067800	18080	13.28	140300	140700	138000	178700	96300	137500	139716.26	32.48	-5227	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	15779	12.86	1.57	12	0.16	10823.00	88603.00	214000	20240321	-34.95	87000	20250203	60.00	140700	-1.07	20250317	87000	60.00	20250203	214000	-34.95	20240321	87000	60.00	20250203	0.91	N	014680	5000	566 억	3681209	N	N	1028	N	N
17	20250317	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	140000	2500	2	1.82	353272300	2520	1.85	140300	140700	139500	178700	96300	137500	140188.49	32.48	-746	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	15869	12.94	1.58	12	0.02	10823.00	88603.00	214000	20240321	-34.58	87000	20250203	60.92	140700	-0.50	20250317	87000	60.92	20250203	214000	-34.58	20240321	87000	60.92	20250203	0.91	N	014680	5000	566 억	3681209	N	N	1028	N	N
18	20250314	160312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137500	6500	2	4.96	18600623350	135811	84.89	131400	139400	131000	170300	91700	131000	136960.25	32.63	-10432	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15586	12.70	1.55	12	1.20	10823.00	88603.00	214000	20240321	-35.75	87000	20250203	58.05	139400	-1.36	20250314	87000	58.05	20250203	214000	-35.75	20240321	87000	58.05	20250203	0.88	N	014680	5000	566 억	3698363	N	N	1028	N	N
19	20250314	150314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	139200	8200	2	6.26	17295007200	126377	78.99	131400	139400	131000	170300	91700	131000	136853.19	32.63	-9507	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15779	12.86	1.57	12	1.11	10823.00	88603.00	214000	20240321	-34.95	87000	20250203	60.00	139400	-0.14	20250314	87000	60.00	20250203	214000	-34.95	20240321	87000	60.00	20250203	0.88	N	014680	5000	566 억	3698363	N	N	1241	N	N
20	20250314	140312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137000	6000	2	4.58	13594738500	99601	62.26	131400	138900	131000	170300	91700	131000	136492.82	32.63	-7196	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15529	12.66	1.55	12	0.88	10823.00	88603.00	214000	20240321	-35.98	87000	20250203	57.47	139100	-1.51	20250313	87000	57.47	20250203	214000	-35.98	20240321	87000	57.47	20250203	0.88	N	014680	5000	566 억	3698363	N	N	1241	N	N
21	20250314	130312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137000	6000	2	4.58	11853357150	86888	54.31	131400	138900	131000	170300	91700	131000	136422.04	32.63	-8355	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15529	12.66	1.55	12	0.77	10823.00	88603.00	214000	20240321	-35.98	87000	20250203	57.47	139100	-1.51	20250313	87000	57.47	20250203	214000	-35.98	20240321	87000	57.47	20250203	0.88	N	014680	5000	566 억	3698363	N	N	1241	N	N
22	20250314	120314	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137000	6000	2	4.58	10756510400	78874	49.30	131400	138900	131000	170300	91700	131000	136376.89	32.63	-6968	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15529	12.66	1.55	12	0.70	10823.00	88603.00	214000	20240321	-35.98	87000	20250203	57.47	139100	-1.51	20250313	87000	57.47	20250203	214000	-35.98	20240321	87000	57.47	20250203	0.88	N	014680	5000	566 억	3698363	N	N	1241	N	N
23	20250314	110312	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	137750	6750	2	5.15	7881574000	57988	36.25	131400	138000	131000	170300	91700	131000	135918.60	32.63	-8168	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15614	12.73	1.55	12	0.51	10823.00	88603.00	214000	20240321	-35.63	87000	20250203	58.33	139100	-0.97	20250313	87000	58.33	20250203	214000	-35.63	20240321	87000	58.33	20250203	0.88	N	014680	5000	566 억	3698363	N	N	1241	N	N
24	20250314	100313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136900	5900	2	4.50	5670508500	41802	26.13	131400	138000	131000	170300	91700	131000	135653.28	32.63	-9142	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15518	12.65	1.55	12	0.37	10823.00	88603.00	214000	20240321	-36.03	87000	20250203	57.36	139100	-1.58	20250313	87000	57.36	20250203	214000	-36.03	20240321	87000	57.36	20250203	0.88	N	014680	5000	566 억	3698363	N	N	1241	N	N
25	20250314	090313	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132900	1900	2	1.45	176902600	1343	0.84	131400	133100	131000	170300	91700	131000	131730.12	32.63	-485	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15064	12.28	1.50	12	0.01	10823.00	88603.00	214000	20240321	-37.90	87000	20250203	52.76	139100	-4.46	20250313	87000	52.76	20250203	214000	-37.90	20240321	87000	52.76	20250203	0.88	N	014680	5000	566 억	3698363	N	N	1241	N	N
26	20250313	160310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131000	-1500	5	-1.13	21331629100	159918	100.06	133400	139100	128500	172200	92800	132500	133397.15	32.87	-47705	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	14849	14.10	1.64	12	1.41	9294.00	79865.00	214000	20240321	-38.79	87000	20250203	50.57	139100	-5.82	20250313	87000	50.57	20250203	214000	-38.79	20240321	87000	50.57	20250203	0.82	N	014680	5000	566 억	3726148	N	N	1241	N	N
27	20250313	150311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131300	-1200	5	-0.91	18555640400	138726	86.80	133400	139100	128500	172200	92800	132500	133757.49	32.87	-45132	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	14883	14.13	1.64	12	1.22	9294.00	79865.00	214000	20240321	-38.64	87000	20250203	50.92	139100	-5.61	20250313	87000	50.92	20250203	214000	-38.64	20240321	87000	50.92	20250203	0.82	N	014680	5000	566 억	3726148	N	N	931	N	N
28	20250313	140310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134400	1900	2	1.43	14987645650	111740	69.92	133400	139100	128500	172200	92800	132500	134129.65	32.87	-35549	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15235	14.46	1.68	12	0.99	9294.00	79865.00	214000	20240321	-37.20	87000	20250203	54.48	139100	-3.38	20250313	87000	54.48	20250203	214000	-37.20	20240321	87000	54.48	20250203	0.82	N	014680	5000	566 억	3726148	N	N	931	N	N
29	20250313	130311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134100	1600	2	1.21	13597142250	101383	63.43	133400	139100	128500	172200	92800	132500	134116.61	32.87	-32242	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15200	14.43	1.68	12	0.89	9294.00	79865.00	214000	20240321	-37.34	87000	20250203	54.14	139100	-3.59	20250313	87000	54.14	20250203	214000	-37.34	20240321	87000	54.14	20250203	0.82	N	014680	5000	566 억	3726148	N	N	931	N	N
30	20250313	120311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	135100	2600	2	1.96	11866211700	88541	55.40	133400	139100	128500	172200	92800	132500	134019.42	32.87	-27718	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15314	14.54	1.69	12	0.78	9294.00	79865.00	214000	20240321	-36.87	87000	20250203	55.29	139100	-2.88	20250313	87000	55.29	20250203	214000	-36.87	20240321	87000	55.29	20250203	0.82	N	014680	5000	566 억	3726148	N	N	931	N	N
31	20250313	110311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	134400	1900	2	1.43	10326513050	77119	48.25	133400	139100	128500	172200	92800	132500	133903.64	32.87	-23728	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15235	14.46	1.68	12	0.68	9294.00	79865.00	214000	20240321	-37.20	87000	20250203	54.48	139100	-3.38	20250313	87000	54.48	20250203	214000	-37.20	20240321	87000	54.48	20250203	0.82	N	014680	5000	566 억	3726148	N	N	931	N	N
32	20250313	100310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	133000	500	2	0.38	8150228750	60851	38.07	133400	139100	128500	172200	92800	132500	133937.49	32.87	-18137	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15076	14.31	1.67	12	0.54	9294.00	79865.00	214000	20240321	-37.85	87000	20250203	52.87	139100	-4.39	20250313	87000	52.87	20250203	214000	-37.85	20240321	87000	52.87	20250203	0.82	N	014680	5000	566 억	3726148	N	N	931	N	N
33	20250313	090311	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	136700	4200	2	3.17	1880437150	13720	8.58	133400	139100	133400	172200	92800	132500	137058.43	32.87	-4528	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15495	14.71	1.71	12	0.12	9294.00	79865.00	214000	20240321	-36.12	87000	20250203	57.13	139100	-1.73	20250313	87000	57.13	20250203	214000	-36.12	20240321	87000	57.13	20250203	0.82	N	014680	5000	566 억	3726148	N	N	931	N	N
34	20250312	160309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132500	9300	2	7.55	20829706500	159557	121.94	123500	133600	121500	160100	86300	123200	130546.47	33.13	-391	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	15019	14.26	1.66	12	1.41	9294.00	79865.00	214000	20240321	-38.08	87000	20250203	52.30	133600	-0.82	20250312	87000	52.30	20250203	214000	-38.08	20240321	87000	52.30	20250203	0.80	N	014680	5000	566 억	3755300	N	N	931	N	N
35	20250312	150310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131500	8300	2	6.74	19586738550	150152	114.75	123500	133600	121500	160100	86300	123200	130446.07	33.13	-377	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14906	14.15	1.65	12	1.32	9294.00	79865.00	214000	20240321	-38.55	87000	20250203	51.15	133600	-1.57	20250312	87000	51.15	20250203	214000	-38.55	20240321	87000	51.15	20250203	0.80	N	014680	5000	566 억	3755300	N	N	3181	N	N
36	20250312	140309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131800	8600	2	6.98	16275880950	125038	95.56	123500	133600	121500	160100	86300	123200	130167.48	33.13	-3748	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14940	14.18	1.65	12	1.10	9294.00	79865.00	214000	20240321	-38.41	87000	20250203	51.49	133600	-1.35	20250312	87000	51.49	20250203	214000	-38.41	20240321	87000	51.49	20250203	0.80	N	014680	5000	566 억	3755300	N	N	3181	N	N
37	20250312	130309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131900	8700	2	7.06	13118974950	100958	77.15	123500	133600	121500	160100	86300	123200	129944.88	33.13	2674	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14951	14.19	1.65	12	0.89	9294.00	79865.00	214000	20240321	-38.36	87000	20250203	51.61	133600	-1.27	20250312	87000	51.61	20250203	214000	-38.36	20240321	87000	51.61	20250203	0.80	N	014680	5000	566 억	3755300	N	N	3181	N	N
38	20250312	120310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	131900	8700	2	7.06	10835587050	83647	63.92	123500	133600	121500	160100	86300	123200	129539.46	33.13	2947	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14951	14.19	1.65	12	0.74	9294.00	79865.00	214000	20240321	-38.36	87000	20250203	51.61	133600	-1.27	20250312	87000	51.61	20250203	214000	-38.36	20240321	87000	51.61	20250203	0.80	N	014680	5000	566 억	3755300	N	N	3181	N	N
39	20250312	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	132000	8800	2	7.14	7990751550	62213	47.54	123500	132100	121500	160100	86300	123200	128441.83	33.13	5259	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14962	14.20	1.65	12	0.55	9294.00	79865.00	214000	20240321	-38.32	87000	20250203	51.72	132100	-0.08	20250312	87000	51.72	20250203	214000	-38.32	20240321	87000	51.72	20250203	0.80	N	014680	5000	566 억	3755300	N	N	3181	N	N
40	20250312	100309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	127950	4750	2	3.86	4188974750	33035	25.25	123500	128600	121500	160100	86300	123200	126804.14	33.13	-1535	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14503	13.77	1.60	12	0.29	9294.00	79865.00	214000	20240321	-40.21	87000	20250203	47.07	128600	-0.51	20250312	87000	47.07	20250203	214000	-40.21	20240321	87000	47.07	20250203	0.80	N	014680	5000	566 억	3755300	N	N	3181	N	N
41	20250312	090310	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122000	-1200	5	-0.97	210631000	1716	1.31	123500	123800	121500	160100	86300	123200	122745.34	33.13	-383	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	13829	13.13	1.53	12	0.02	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126900	-3.86	20250311	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.80	N	014680	5000	566 억	3755300	N	N	3181	N	N
42	20250311	160307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	-2100	5	-1.68	16202784850	130726	143.22	119000	126900	118300	162800	87800	125300	123944.65	33.30	-26389	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	13965	13.26	1.54	12	1.15	9294.00	79865.00	214000	20240321	-42.43	87000	20250203	41.61	126900	-2.92	20250311	87000	41.61	20250203	214000	-42.43	20240321	87000	41.61	20250203	0.84	N	014680	5000	566 억	3775015	N	N	3180	N	N
43	20250311	150308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124100	-1200	5	-0.96	14931272650	120427	131.94	119000	126900	118300	162800	87800	125300	123986.07	33.30	-26533	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14067	13.35	1.55	12	1.06	9294.00	79865.00	214000	20240321	-42.01	87000	20250203	42.64	126900	-2.21	20250311	87000	42.64	20250203	214000	-42.01	20240321	87000	42.64	20250203	0.84	N	014680	5000	566 억	3775015	N	N	236	N	N
44	20250311	140309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	0	3	0.00	13174067100	106308	116.47	119000	126900	118300	162800	87800	125300	123923.55	33.30	-23033	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14203	13.48	1.57	12	0.94	9294.00	79865.00	214000	20240321	-41.45	87000	20250203	44.02	126900	-1.26	20250311	87000	44.02	20250203	214000	-41.45	20240321	87000	44.02	20250203	0.84	N	014680	5000	566 억	3775015	N	N	236	N	N
45	20250311	130308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124800	-500	5	-0.40	11517591550	93070	101.97	119000	126900	118300	162800	87800	125300	123751.89	33.30	-18295	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14146	13.43	1.56	12	0.82	9294.00	79865.00	214000	20240321	-41.68	87000	20250203	43.45	126900	-1.65	20250311	87000	43.45	20250203	214000	-41.68	20240321	87000	43.45	20250203	0.84	N	014680	5000	566 억	3775015	N	N	236	N	N
46	20250311	120308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125900	600	2	0.48	8737077100	71026	77.82	119000	126200	118300	162800	87800	125300	123012.31	33.30	-14026	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14271	13.55	1.58	12	0.63	9294.00	79865.00	214000	20240321	-41.17	87000	20250203	44.71	126500	-0.47	20250220	87000	44.71	20250203	214000	-41.17	20240321	87000	44.71	20250203	0.84	N	014680	5000	566 억	3775015	N	N	236	N	N
47	20250311	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125050	-250	5	-0.20	6183278550	50690	55.54	119000	126200	118300	162800	87800	125300	121982.09	33.30	-7662	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14175	13.45	1.57	12	0.45	9294.00	79865.00	214000	20240321	-41.57	87000	20250203	43.74	126500	-1.15	20250220	87000	43.74	20250203	214000	-41.57	20240321	87000	43.74	20250203	0.84	N	014680	5000	566 억	3775015	N	N	236	N	N
48	20250311	100308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122000	-3300	5	-2.63	3866261250	32019	35.08	119000	122900	118300	162800	87800	125300	120748.69	33.30	608	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	13829	13.13	1.53	12	0.28	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억	3775015	N	N	236	N	N
49	20250311	090308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120900	-4400	5	-3.51	1291700600	10850	11.89	119000	120900	118300	162800	87800	125300	119049.59	33.30	5039	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	13704	13.01	1.51	12	0.10	9294.00	79865.00	214000	20240321	-43.50	87000	20250203	38.97	126500	-4.43	20250220	87000	38.97	20250203	214000	-43.50	20240321	87000	38.97	20250203	0.84	N	014680	5000	566 억	3775015	N	N	236	N	N
50	20250310	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125300	4200	2	3.47	11266218000	91118	72.45	121100	126300	119000	157400	84800	121100	123642.30	33.62	-19959	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	14203	13.48	1.57	12	0.80	9294.00	79865.00	214000	20240321	-41.45	87000	20250203	44.02	126500	-0.95	20250220	87000	44.02	20250203	214000	-41.45	20240321	87000	44.02	20250203	0.84	N	014680	5000	566 억	3810841	N	N	236	N	N
51	20250310	150308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	125700	4600	2	3.80	9943391550	80602	64.09	121100	126300	119000	157400	84800	121100	123364.39	33.62	-20706	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	14248	13.52	1.57	12	0.71	9294.00	79865.00	214000	20240321	-41.26	87000	20250203	44.48	126500	-0.63	20250220	87000	44.48	20250203	214000	-41.26	20240321	87000	44.48	20250203	0.84	N	014680	5000	566 억	3810841	N	N	987	N	N
52	20250310	140307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124800	3700	2	3.06	6089694000	49939	39.71	121100	125000	119000	157400	84800	121100	121942.84	33.62	-20494	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	14146	13.43	1.56	12	0.44	9294.00	79865.00	214000	20240321	-41.68	87000	20250203	43.45	126500	-1.34	20250220	87000	43.45	20250203	214000	-41.68	20240321	87000	43.45	20250203	0.84	N	014680	5000	566 억	3810841	N	N	987	N	N
53	20250310	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122300	1200	2	0.99	4364037150	35991	28.62	121100	122600	119000	157400	84800	121100	121253.61	33.62	-17429	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13863	13.16	1.53	12	0.32	9294.00	79865.00	214000	20240321	-42.85	87000	20250203	40.57	126500	-3.32	20250220	87000	40.57	20250203	214000	-42.85	20240321	87000	40.57	20250203	0.84	N	014680	5000	566 억	3810841	N	N	987	N	N
54	20250310	120306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122400	1300	2	1.07	3617600350	29882	23.76	121100	122600	119000	157400	84800	121100	121062.85	33.62	-12861	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13874	13.17	1.53	12	0.26	9294.00	79865.00	214000	20240321	-42.80	87000	20250203	40.69	126500	-3.24	20250220	87000	40.69	20250203	214000	-42.80	20240321	87000	40.69	20250203	0.84	N	014680	5000	566 억	3810841	N	N	987	N	N
55	20250310	110306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121800	700	2	0.58	2811258650	23279	18.51	121100	122000	119000	157400	84800	121100	120763.56	33.62	-8259	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13806	13.11	1.53	12	0.21	9294.00	79865.00	214000	20240321	-43.08	87000	20250203	40.00	126500	-3.72	20250220	87000	40.00	20250203	214000	-43.08	20240321	87000	40.00	20250203	0.84	N	014680	5000	566 억	3810841	N	N	987	N	N
56	20250310	100307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120300	-800	5	-0.66	2049526150	16967	13.49	121100	122000	119000	157400	84800	121100	120794.65	33.62	-3968	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13636	12.94	1.51	12	0.15	9294.00	79865.00	214000	20240321	-43.79	87000	20250203	38.28	126500	-4.90	20250220	87000	38.28	20250203	214000	-43.79	20240321	87000	38.28	20250203	0.84	N	014680	5000	566 억	3810841	N	N	987	N	N
57	20250310	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	120000	-1100	5	-0.91	215835500	1791	1.42	121100	121200	119000	157400	84800	121100	120507.53	33.62	-509	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13602	12.91	1.50	12	0.02	9294.00	79865.00	214000	20240321	-43.93	87000	20250203	37.93	126500	-5.14	20250220	87000	37.93	20250203	214000	-43.93	20240321	87000	37.93	20250203	0.84	N	014680	5000	566 억	3810841	N	N	987	N	N
58	20250307	160306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121100	100	2	0.08	15336572200	125351	63.01	119000	124900	119000	157300	84700	121000	122351.89	33.85	-13304	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13727	13.03	1.52	12	1.11	9294.00	79865.00	214000	20240321	-43.41	87000	20250203	39.20	126500	-4.27	20250220	87000	39.20	20250203	214000	-43.41	20240321	87000	39.20	20250203	0.84	N	014680	5000	566 억	3837099	N	N	987	N	N
59	20250307	150307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122000	1000	2	0.83	14385338100	117513	59.07	119000	124900	119000	157300	84700	121000	122417.36	33.85	-14107	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13829	13.13	1.53	12	1.04	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억	3837099	N	N	4265	N	N
60	20250307	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122000	1000	2	0.83	12660351400	103396	51.98	119000	124900	119000	157300	84700	121000	122448.17	33.85	-8860	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13829	13.13	1.53	12	0.91	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억	3837099	N	N	4265	N	N
61	20250307	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122200	1200	2	0.99	10445622250	85310	42.88	119000	124900	119000	157300	84700	121000	122446.63	33.85	-5524	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13852	13.15	1.53	12	0.75	9294.00	79865.00	214000	20240321	-42.90	87000	20250203	40.46	126500	-3.40	20250220	87000	40.46	20250203	214000	-42.90	20240321	87000	40.46	20250203	0.84	N	014680	5000	566 억	3837099	N	N	4265	N	N
62	20250307	120307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121400	400	2	0.33	9529834100	77797	39.11	119000	124900	119000	157300	84700	121000	122500.16	33.85	-2988	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13761	13.06	1.52	12	0.69	9294.00	79865.00	214000	20240321	-43.27	87000	20250203	39.54	126500	-4.03	20250220	87000	39.54	20250203	214000	-43.27	20240321	87000	39.54	20250203	0.84	N	014680	5000	566 억	3837099	N	N	4265	N	N
63	20250307	110306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122000	1000	2	0.83	8604946650	70178	35.28	119000	124900	119000	157300	84700	121000	122620.80	33.85	149	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13829	13.13	1.53	12	0.62	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억	3837099	N	N	4265	N	N
64	20250307	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122000	1000	2	0.83	6652338850	54171	27.23	119000	124900	119000	157300	84700	121000	122809.50	33.85	4708	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13829	13.13	1.53	12	0.48	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억	3837099	N	N	4265	N	N
65	20250307	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123300	2300	2	1.90	894224100	7285	3.66	119000	124500	119000	157300	84700	121000	122799.82	33.85	2119	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13976	13.27	1.54	12	0.06	9294.00	79865.00	214000	20240321	-42.38	87000	20250203	41.72	126500	-2.53	20250220	87000	41.72	20250203	214000	-42.38	20240321	87000	41.72	20250203	0.84	N	014680	5000	566 억	3837099	N	N	4265	N	N
66	20250306	160305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121000	5600	2	4.85	24310026100	198764	216.62	115900	125000	115600	150000	80800	115400	122308.03	34.27	-35684	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13716	13.02	1.52	12	1.75	9294.00	79865.00	214000	20240321	-43.46	87000	20250203	39.08	126500	-4.35	20250220	87000	39.08	20250203	214000	-43.46	20240321	87000	39.08	20250203	0.83	N	014680	5000	566 억	3884732	N	N	4265	N	N
67	20250306	150305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121900	6500	2	5.63	22357801900	182669	199.08	115900	125000	115600	150000	80800	115400	122395.16	34.27	-36318	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13818	13.12	1.53	12	1.61	9294.00	79865.00	214000	20240321	-43.04	87000	20250203	40.11	126500	-3.64	20250220	87000	40.11	20250203	214000	-43.04	20240321	87000	40.11	20250203	0.83	N	014680	5000	566 억	3884732	N	N	462	N	N
68	20250306	140305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	121500	6100	2	5.29	19557042450	159638	173.98	115900	125000	115600	150000	80800	115400	122508.69	34.27	-27920	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13772	13.07	1.52	12	1.41	9294.00	79865.00	214000	20240321	-43.22	87000	20250203	39.66	126500	-3.95	20250220	87000	39.66	20250203	214000	-43.22	20240321	87000	39.66	20250203	0.83	N	014680	5000	566 억	3884732	N	N	462	N	N
69	20250306	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	122300	6900	2	5.98	17254338700	140735	153.38	115900	125000	115600	150000	80800	115400	122601.62	34.27	-20922	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13863	13.16	1.53	12	1.24	9294.00	79865.00	214000	20240321	-42.85	87000	20250203	40.57	126500	-3.32	20250220	87000	40.57	20250203	214000	-42.85	20240321	87000	40.57	20250203	0.83	N	014680	5000	566 억	3884732	N	N	462	N	N
70	20250306	120305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123400	8000	2	6.93	14522375850	118451	129.09	115900	125000	115600	150000	80800	115400	122602.39	34.27	-11240	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13988	13.28	1.55	12	1.04	9294.00	79865.00	214000	20240321	-42.34	87000	20250203	41.84	126500	-2.45	20250220	87000	41.84	20250203	214000	-42.34	20240321	87000	41.84	20250203	0.83	N	014680	5000	566 억	3884732	N	N	462	N	N
71	20250306	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	123200	7800	2	6.76	12402487250	101224	110.32	115900	125000	115600	150000	80800	115400	122525.16	34.27	-4061	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13965	13.26	1.54	12	0.89	9294.00	79865.00	214000	20240321	-42.43	87000	20250203	41.61	126500	-2.61	20250220	87000	41.61	20250203	214000	-42.43	20240321	87000	41.61	20250203	0.83	N	014680	5000	566 억	3884732	N	N	462	N	N
72	20250306	100305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	124000	8600	2	7.45	7933405450	65087	70.93	115900	125000	115600	150000	80800	115400	121889.25	34.27	-3102	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	14056	13.34	1.55	12	0.57	9294.00	79865.00	214000	20240321	-42.06	87000	20250203	42.53	126500	-1.98	20250220	87000	42.53	20250203	214000	-42.06	20240321	87000	42.53	20250203	0.83	N	014680	5000	566 억	3884732	N	N	462	N	N
73	20250306	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	119500	4100	2	3.55	785929500	6639	7.24	115900	120000	115600	150000	80800	115400	118380.70	34.27	480	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13546	12.86	1.50	12	0.06	9294.00	79865.00	214000	20240321	-44.16	87000	20250203	37.36	126500	-5.53	20250220	87000	37.36	20250203	214000	-44.16	20240321	87000	37.36	20250203	0.83	N	014680	5000	566 억	3884732	N	N	462	N	N
74	20250305	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115400	8300	2	7.75	10540027050	91455	95.06	108700	118200	108700	139200	75000	107100	115248.44	34.40	-6529	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13081	12.42	1.44	12	0.81	9294.00	79865.00	214000	20240321	-46.07	87000	20250203	32.64	126500	-8.77	20250220	87000	32.64	20250203	214000	-46.07	20240321	87000	32.64	20250203	0.82	N	014680	5000	566 억	3899036	N	N	462	N	N
75	20250305	150304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115000	7900	2	7.38	9846042850	85435	88.80	108700	118200	108700	139200	75000	107100	115246.30	34.40	-7936	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13035	12.37	1.44	12	0.75	9294.00	79865.00	214000	20240321	-46.26	87000	20250203	32.18	126500	-9.09	20250220	87000	32.18	20250203	214000	-46.26	20240321	87000	32.18	20250203	0.82	N	014680	5000	566 억	3899036	N	N	1022	N	N
76	20250305	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	115400	8300	2	7.75	8474014950	73532	76.43	108700	118200	108700	139200	75000	107100	115242.88	34.40	-4775	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13081	12.42	1.44	12	0.65	9294.00	79865.00	214000	20240321	-46.07	87000	20250203	32.64	126500	-8.77	20250220	87000	32.64	20250203	214000	-46.07	20240321	87000	32.64	20250203	0.82	N	014680	5000	566 억	3899036	N	N	1022	N	N
77	20250305	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116000	8900	2	8.31	7460662250	64766	67.32	108700	118200	108700	139200	75000	107100	115194.49	34.40	-1880	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13149	12.48	1.45	12	0.57	9294.00	79865.00	214000	20240321	-45.79	87000	20250203	33.33	126500	-8.30	20250220	87000	33.33	20250203	214000	-45.79	20240321	87000	33.33	20250203	0.82	N	014680	5000	566 억	3899036	N	N	1022	N	N
78	20250305	120303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116300	9200	2	8.59	6497258250	56461	58.69	108700	118200	108700	139200	75000	107100	115075.58	34.40	383	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13183	12.51	1.46	12	0.50	9294.00	79865.00	214000	20240321	-45.65	87000	20250203	33.68	126500	-8.06	20250220	87000	33.68	20250203	214000	-45.65	20240321	87000	33.68	20250203	0.82	N	014680	5000	566 억	3899036	N	N	1022	N	N
79	20250305	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	116000	8900	2	8.31	5384241850	46899	48.75	108700	118200	108700	139200	75000	107100	114805.54	34.40	2541	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13149	12.48	1.45	12	0.41	9294.00	79865.00	214000	20240321	-45.79	87000	20250203	33.33	126500	-8.30	20250220	87000	33.33	20250203	214000	-45.79	20240321	87000	33.33	20250203	0.82	N	014680	5000	566 억	3899036	N	N	1022	N	N
80	20250305	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	114900	7800	2	7.28	3405419700	29904	31.08	108700	115600	108700	139200	75000	107100	113879.08	34.40	-22	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13024	12.36	1.44	12	0.26	9294.00	79865.00	214000	20240321	-46.31	87000	20250203	32.07	126500	-9.17	20250220	87000	32.07	20250203	214000	-46.31	20240321	87000	32.07	20250203	0.82	N	014680	5000	566 억	3899036	N	N	1022	N	N
81	20250305	090301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	110300	3200	2	2.99	101602500	924	0.96	108700	111300	108700	139200	75000	107100	109968.73	34.40	41	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	12503	11.87	1.38	12	0.01	9294.00	79865.00	214000	20240321	-48.46	87000	20250203	26.78	126500	-12.81	20250220	87000	26.78	20250203	214000	-48.46	20240321	87000	26.78	20250203	0.82	N	014680	5000	566 억	3899036	N	N	1022	N	N
82	20250304	160259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107100	-2700	5	-2.46	10322573900	96132	87.72	107100	109500	105500	142700	76900	109800	107379.56	34.54	-6462	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12140	11.52	1.34	12	0.85	9294.00	79865.00	214000	20240321	-49.95	87000	20250203	23.10	126500	-15.34	20250220	87000	23.10	20250203	214000	-49.95	20240321	87000	23.10	20250203	0.81	N	014680	5000	566 억	3915259	N	N	1022	N	N
83	20250304	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107500	-2300	5	-2.09	9751662700	90814	82.87	107100	109500	105500	142700	76900	109800	107380.61	34.54	-7468	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12185	11.57	1.35	12	0.80	9294.00	79865.00	214000	20240321	-49.77	87000	20250203	23.56	126500	-15.02	20250220	87000	23.56	20250203	214000	-49.77	20240321	87000	23.56	20250203	0.81	N	014680	5000	566 억	3915259	N	N	1512	N	N
84	20250304	140300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105700	-4100	5	-3.73	7123305850	66217	60.42	107100	109500	105500	142700	76900	109800	107575.18	34.54	-9703	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	11981	11.37	1.32	12	0.58	9294.00	79865.00	214000	20240321	-50.61	87000	20250203	21.49	126500	-16.44	20250220	87000	21.49	20250203	214000	-50.61	20240321	87000	21.49	20250203	0.81	N	014680	5000	566 억	3915259	N	N	1512	N	N
85	20250304	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108500	-1300	5	-1.18	5069679400	47007	42.89	107100	109500	105500	142700	76900	109800	107849.46	34.54	-7141	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12299	11.67	1.36	12	0.41	9294.00	79865.00	214000	20240321	-49.30	87000	20250203	24.71	126500	-14.23	20250220	87000	24.71	20250203	214000	-49.30	20240321	87000	24.71	20250203	0.81	N	014680	5000	566 억	3915259	N	N	1512	N	N
86	20250304	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108800	-1000	5	-0.91	4204667200	39026	35.61	107100	109500	105500	142700	76900	109800	107740.15	34.54	-4715	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12333	11.71	1.36	12	0.34	9294.00	79865.00	214000	20240321	-49.16	87000	20250203	25.06	126500	-13.99	20250220	87000	25.06	20250203	214000	-49.16	20240321	87000	25.06	20250203	0.81	N	014680	5000	566 억	3915259	N	N	1512	N	N
87	20250304	110300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107800	-2000	5	-1.82	3010372600	28002	25.55	107100	109500	105500	142700	76900	109800	107505.63	34.54	-3494	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12219	11.60	1.35	12	0.25	9294.00	79865.00	214000	20240321	-49.63	87000	20250203	23.91	126500	-14.78	20250220	87000	23.91	20250203	214000	-49.63	20240321	87000	23.91	20250203	0.81	N	014680	5000	566 억	3915259	N	N	1512	N	N
88	20250304	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108000	-1800	5	-1.64	1793643350	16678	15.22	107100	109500	105500	142700	76900	109800	107545.47	34.54	-1478	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12242	11.62	1.35	12	0.15	9294.00	79865.00	214000	20240321	-49.53	87000	20250203	24.14	126500	-14.62	20250220	87000	24.14	20250203	214000	-49.53	20240321	87000	24.14	20250203	0.81	N	014680	5000	566 억	3915259	N	N	1512	N	N
89	20250304	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105800	-4000	5	-3.64	261814000	2458	2.24	107100	108800	105500	142700	76900	109800	106515.05	34.54	71	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	11993	11.38	1.32	12	0.02	9294.00	79865.00	214000	20240321	-50.56	87000	20250203	21.61	126500	-16.36	20250220	87000	21.61	20250203	214000	-50.56	20240321	87000	21.61	20250203	0.81	N	014680	5000	566 억	3915259	N	N	1512	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History