KissMeData/081000/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

39 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	160653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	-70	5	-0.59	138121995	11678	36.28	11740	12110	11730	15350	8270	11810	11827.82	1.72	-1639	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1667	12.93	0.40	12	0.08	908.00	29050.00	21000	20240604	-44.10	9700	20241209	21.03	13150	-10.72	20250217	10700	9.72	20250203	21000	-44.10	20240604	9700	21.03	20241209	1.06	N	081000	1000	142 억	244983	N	N	77	N	N
3	20250318	150656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-10	5	-0.08	129318785	10929	33.96	11740	12110	11730	15350	8270	11810	11832.63	1.72	-1607	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1676	13.00	0.41	12	0.08	908.00	29050.00	21000	20240604	-43.81	9700	20241209	21.65	13150	-10.27	20250217	10700	10.28	20250203	21000	-43.81	20240604	9700	21.65	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
4	20250318	140654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	90	2	0.76	118647025	10025	31.15	11740	12110	11730	15350	8270	11810	11835.11	1.72	-1355	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1690	13.11	0.41	12	0.07	908.00	29050.00	21000	20240604	-43.33	9700	20241209	22.68	13150	-9.51	20250217	10700	11.21	20250203	21000	-43.33	20240604	9700	22.68	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
5	20250318	130653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	30	2	0.25	101556070	8581	26.66	11740	12110	11730	15350	8270	11810	11834.99	1.72	-1034	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1682	13.04	0.41	12	0.06	908.00	29050.00	21000	20240604	-43.62	9700	20241209	22.06	13150	-9.96	20250217	10700	10.65	20250203	21000	-43.62	20240604	9700	22.06	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
6	20250318	120654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	-80	5	-0.68	97090560	8202	25.48	11740	12110	11730	15350	8270	11810	11837.43	1.72	-880	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1666	12.92	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.14	9700	20241209	20.93	13150	-10.80	20250217	10700	9.63	20250203	21000	-44.14	20240604	9700	20.93	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
7	20250318	110652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11820	10	2	0.08	82407200	6953	21.60	11740	12110	11730	15350	8270	11810	11852.04	1.72	-1140	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1679	13.02	0.41	12	0.05	908.00	29050.00	21000	20240604	-43.71	9700	20241209	21.86	13150	-10.11	20250217	10700	10.47	20250203	21000	-43.71	20240604	9700	21.86	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
8	20250318	100655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	90	2	0.76	62458900	5260	16.34	11740	12110	11730	15350	8270	11810	11874.32	1.72	-715	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1690	13.11	0.41	12	0.04	908.00	29050.00	21000	20240604	-43.33	9700	20241209	22.68	13150	-9.51	20250217	10700	11.21	20250203	21000	-43.33	20240604	9700	22.68	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
9	20250318	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11780	-30	5	-0.25	3827140	325	1.01	11740	11810	11740	15350	8270	11810	11775.82	1.72	34	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1673	12.97	0.41	12	0.00	908.00	29050.00	21000	20240604	-43.90	9700	20241209	21.44	13150	-10.42	20250217	10700	10.09	20250203	21000	-43.90	20240604	9700	21.44	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
10	20250317	160652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	420	2	3.69	377508710	32088	438.54	11300	12080	11300	14800	7980	11390	11764.55	1.74	-1684	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1677	13.01	0.41	12	0.23	908.00	29050.00	21000	20240604	-43.76	9700	20241209	21.75	13150	-10.19	20250217	10700	10.37	20250203	21000	-43.76	20240604	9700	21.75	20241209	1.06	N	081000	1000	142 억	247283	N	N	42	N	N
11	20250317	150652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	370	2	3.25	360317010	30629	418.60	11300	12080	11300	14800	7980	11390	11763.92	1.74	-1856	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1670	12.95	0.40	12	0.22	908.00	29050.00	21000	20240604	-44.00	9700	20241209	21.24	13150	-10.57	20250217	10700	9.91	20250203	21000	-44.00	20240604	9700	21.24	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
12	20250317	140653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	220	2	1.93	102245500	8849	120.94	11300	11670	11300	14800	7980	11390	11554.47	1.74	-655	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1649	12.79	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.71	9700	20241209	19.69	13150	-11.71	20250217	10700	8.50	20250203	21000	-44.71	20240604	9700	19.69	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
13	20250317	130652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	220	2	1.93	100468680	8696	118.85	11300	11670	11300	14800	7980	11390	11553.44	1.74	-653	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1649	12.79	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.71	9700	20241209	19.69	13150	-11.71	20250217	10700	8.50	20250203	21000	-44.71	20240604	9700	19.69	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
14	20250317	120651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	190	2	1.67	86286550	7474	102.15	11300	11670	11300	14800	7980	11390	11544.90	1.74	201	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1645	12.75	0.40	12	0.05	908.00	29050.00	21000	20240604	-44.86	9700	20241209	19.38	13150	-11.94	20250217	10700	8.22	20250203	21000	-44.86	20240604	9700	19.38	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
15	20250317	110653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	260	2	2.28	65338030	5672	77.52	11300	11670	11300	14800	7980	11390	11519.40	1.74	1497	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1655	12.83	0.40	12	0.04	908.00	29050.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
16	20250317	100652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11520	130	2	1.14	47782350	4159	56.84	11300	11600	11300	14800	7980	11390	11488.90	1.74	1294	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1636	12.69	0.40	12	0.03	908.00	29050.00	21000	20240604	-45.14	9700	20241209	18.76	13150	-12.40	20250217	10700	7.66	20250203	21000	-45.14	20240604	9700	18.76	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
17	20250317	090653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11480	90	2	0.79	7542530	663	9.06	11300	11560	11300	14800	7980	11390	11376.37	1.74	-177	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1631	12.64	0.40	12	0.00	908.00	29050.00	21000	20240604	-45.33	9700	20241209	18.35	13150	-12.70	20250217	10700	7.29	20250203	21000	-45.33	20240604	9700	18.35	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
18	20250314	160650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	-10	5	-0.09	83225370	7290	68.89	11400	11550	11380	14820	7980	11400	11416.37	1.73	1730	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1618	16.18	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.76	9700	20241209	17.42	13150	-13.38	20250217	10700	6.45	20250203	21000	-45.76	20240604	9700	17.42	20241209	1.06	N	081000	1000	142 억	245073	N	N	21	N	N
19	20250314	150654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	0	3	0.00	78654065	6889	65.10	11400	11550	11380	14820	7980	11400	11417.34	1.73	1741	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1619	16.19	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	13150	-13.31	20250217	10700	6.54	20250203	21000	-45.71	20240604	9700	17.53	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
20	20250314	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	50	2	0.44	51471660	4506	42.58	11400	11550	11380	14820	7980	11400	11422.92	1.73	1756	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1626	16.26	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.48	9700	20241209	18.04	13150	-12.93	20250217	10700	7.01	20250203	21000	-45.48	20240604	9700	18.04	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
21	20250314	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11430	30	2	0.26	46045440	4032	38.10	11400	11550	11380	14820	7980	11400	11420.00	1.73	1952	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1623	16.24	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.57	9700	20241209	17.84	13150	-13.08	20250217	10700	6.82	20250203	21000	-45.57	20240604	9700	17.84	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
22	20250314	120652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	50	2	0.44	41370110	3623	34.24	11400	11550	11380	14820	7980	11400	11418.74	1.73	1792	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1626	16.26	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.48	9700	20241209	18.04	13150	-12.93	20250217	10700	7.01	20250203	21000	-45.48	20240604	9700	18.04	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
23	20250314	110650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11410	10	2	0.09	32552150	2852	26.95	11400	11550	11380	14820	7980	11400	11413.80	1.73	1528	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1621	16.21	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.67	9700	20241209	17.63	13150	-13.23	20250217	10700	6.64	20250203	21000	-45.67	20240604	9700	17.63	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
24	20250314	100651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	0	3	0.00	21493160	1883	17.79	11400	11550	11390	14820	7980	11400	11414.32	1.73	1206	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1619	16.19	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	13150	-13.31	20250217	10700	6.54	20250203	21000	-45.71	20240604	9700	17.53	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
25	20250314	090653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11410	10	2	0.09	1162860	102	0.96	11400	11410	11400	14820	7980	11400	11400.59	1.73	-8	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1621	16.21	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.67	9700	20241209	17.63	13150	-13.23	20250217	10700	6.64	20250203	21000	-45.67	20240604	9700	17.63	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
26	20250313	160646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	-280	5	-2.40	122498400	10578	91.07	11550	11720	11400	15180	8180	11680	11581.12	1.68	-1005	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1619	16.19	0.40	12	0.07	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	13150	-13.31	20250217	10700	6.54	20250203	21000	-45.71	20240604	9700	17.53	20241209	1.06	N	081000	1000	142 억	238984	N	N	47	N	N
27	20250313	150647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-180	5	-1.54	108295340	9335	80.37	11550	11720	11490	15180	8180	11680	11601.00	1.68	-570	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1633	16.34	0.40	12	0.07	704.00	28448.00	21000	20240604	-45.24	9700	20241209	18.56	13150	-12.55	20250217	10700	7.48	20250203	21000	-45.24	20240604	9700	18.56	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
28	20250313	140646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11590	-90	5	-0.77	90841550	7820	67.33	11550	11720	11550	15180	8180	11680	11616.57	1.68	34	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1646	16.46	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.81	9700	20241209	19.48	13150	-11.86	20250217	10700	8.32	20250203	21000	-44.81	20240604	9700	19.48	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
29	20250313	130646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-80	5	-0.68	71766420	6171	53.13	11550	11720	11550	15180	8180	11680	11629.63	1.68	1094	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1648	16.48	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
30	20250313	120646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	-70	5	-0.60	62499210	5372	46.25	11550	11720	11550	15180	8180	11680	11634.25	1.68	1367	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1649	16.49	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.71	9700	20241209	19.69	13150	-11.71	20250217	10700	8.50	20250203	21000	-44.71	20240604	9700	19.69	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
31	20250313	110645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	-10	5	-0.09	49869630	4285	36.89	11550	11720	11550	15180	8180	11680	11638.19	1.68	1343	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1657	16.58	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.43	9700	20241209	20.31	13150	-11.25	20250217	10700	9.07	20250203	21000	-44.43	20240604	9700	20.31	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
32	20250313	100645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	-50	5	-0.43	28824250	2472	21.28	11550	11720	11550	15180	8180	11680	11660.30	1.68	281	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1652	16.52	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.62	9700	20241209	19.90	13150	-11.56	20250217	10700	8.69	20250203	21000	-44.62	20240604	9700	19.90	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
33	20250313	090647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11590	-90	5	-0.77	3967140	343	2.95	11550	11590	11550	15180	8180	11680	11566.01	1.68	195	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1646	16.46	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.81	9700	20241209	19.48	13150	-11.86	20250217	10700	8.32	20250203	21000	-44.81	20240604	9700	19.48	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
34	20250312	160642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	130	2	1.13	132095975	11414	126.63	11760	11760	11440	15010	8090	11550	11573.09	1.69	-1318	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1659	16.59	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.38	9700	20241209	20.41	13150	-11.18	20250217	10700	9.16	20250203	21000	-44.38	20240604	9700	20.41	20241209	1.06	N	081000	1000	142 억	239935	N	N	43	N	N
35	20250312	150644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	80	2	0.69	125686815	10865	120.53	11760	11760	11440	15010	8090	11550	11568.05	1.69	-1312	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1652	16.52	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.62	9700	20241209	19.90	13150	-11.56	20250217	10700	8.69	20250203	21000	-44.62	20240604	9700	19.90	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
36	20250312	140642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	30	2	0.26	74938965	6490	72.00	11760	11760	11440	15010	8090	11550	11546.84	1.69	1616	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1645	16.45	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.86	9700	20241209	19.38	13150	-11.94	20250217	10700	8.22	20250203	21000	-44.86	20240604	9700	19.38	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
37	20250312	130642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	30	2	0.26	67858195	5878	65.21	11760	11760	11440	15010	8090	11550	11544.44	1.69	1879	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1645	16.45	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.86	9700	20241209	19.38	13150	-11.94	20250217	10700	8.22	20250203	21000	-44.86	20240604	9700	19.38	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
38	20250312	120644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	60	2	0.52	64526745	5591	62.03	11760	11760	11440	15010	8090	11550	11541.18	1.69	2008	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1649	16.49	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.71	9700	20241209	19.69	13150	-11.71	20250217	10700	8.50	20250203	21000	-44.71	20240604	9700	19.69	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
39	20250312	110639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	50	2	0.43	60867575	5276	58.53	11760	11760	11440	15010	8090	11550	11536.69	1.69	2002	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1648	16.48	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
40	20250312	100640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	100	2	0.87	49326305	4285	47.54	11760	11760	11440	15010	8090	11550	11511.39	1.69	2194	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1655	16.55	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
41	20250312	090645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11480	-70	5	-0.61	585910	51	0.57	11760	11760	11480	15010	8090	11550	11488.43	1.69	0	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1631	16.31	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.33	9700	20241209	18.35	13150	-12.70	20250217	10700	7.29	20250203	21000	-45.33	20240604	9700	18.35	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
42	20250311	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	-80	5	-0.69	102885640	9014	93.21	11480	11790	11300	15110	8150	11630	11413.94	1.69	-465	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1640	16.41	0.41	12	0.06	704.00	28448.00	21000	20240604	-45.00	9700	20241209	19.07	13150	-12.17	20250217	10700	7.94	20250203	21000	-45.00	20240604	9700	19.07	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
43	20250311	150640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	-80	5	-0.69	100646130	8820	91.20	11480	11790	11300	15110	8150	11630	11411.13	1.69	-448	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1640	16.41	0.41	12	0.06	704.00	28448.00	21000	20240604	-45.00	9700	20241209	19.07	13150	-12.17	20250217	10700	7.94	20250203	21000	-45.00	20240604	9700	19.07	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
44	20250311	140640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-30	5	-0.26	92115890	8081	83.56	11480	11790	11300	15110	8150	11630	11399.07	1.69	-315	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1648	16.48	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
45	20250311	130640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11420	-210	5	-1.81	83542810	7335	75.85	11480	11480	11300	15110	8150	11630	11389.61	1.69	-591	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1622	16.22	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.62	9700	20241209	17.73	13150	-13.16	20250217	10700	6.73	20250203	21000	-45.62	20240604	9700	17.73	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
46	20250311	120638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	-190	5	-1.63	67649540	5947	61.49	11480	11480	11300	15110	8150	11630	11375.41	1.69	-1537	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1625	16.25	0.40	12	0.04	704.00	28448.00	21000	20240604	-45.52	9700	20241209	17.94	13150	-13.00	20250217	10700	6.92	20250203	21000	-45.52	20240604	9700	17.94	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
47	20250311	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11350	-280	5	-2.41	60097370	5283	54.63	11480	11480	11300	15110	8150	11630	11375.61	1.69	-1905	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1612	16.12	0.40	12	0.04	704.00	28448.00	21000	20240604	-45.95	9700	20241209	17.01	13150	-13.69	20250217	10700	6.07	20250203	21000	-45.95	20240604	9700	17.01	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
48	20250311	100641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	-240	5	-2.06	32870260	2880	29.78	11480	11480	11300	15110	8150	11630	11413.28	1.69	-204	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1618	16.18	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.76	9700	20241209	17.42	13150	-13.38	20250217	10700	6.45	20250203	21000	-45.76	20240604	9700	17.42	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
49	20250311	090641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-310	5	-2.67	14840400	1298	13.42	11480	11480	11300	15110	8150	11630	11433.28	1.69	-90	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1608	16.08	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.10	9700	20241209	16.70	13150	-13.92	20250217	10700	5.79	20250203	21000	-46.10	20240604	9700	16.70	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
50	20250310	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	-90	5	-0.77	110830260	9520	60.71	11720	11740	11580	15230	8210	11720	11641.83	1.68	1676	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1652	16.52	0.41	12	0.07	704.00	28448.00	21000	20240604	-44.62	9700	20241209	19.90	13150	-11.56	20250217	10700	8.69	20250203	21000	-44.62	20240604	9700	19.90	20241209	1.06	N	081000	1000	142 억	239253	N	N	24	N	N
51	20250310	150638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-70	5	-0.60	101286560	8700	55.48	11720	11740	11580	15230	8210	11720	11642.13	1.68	1654	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1655	16.55	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
52	20250310	140637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11690	-30	5	-0.26	96175620	8262	52.69	11720	11740	11580	15230	8210	11720	11640.72	1.68	1494	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1660	16.61	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.33	9700	20241209	20.52	13150	-11.10	20250217	10700	9.25	20250203	21000	-44.33	20240604	9700	20.52	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
53	20250310	130636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	-20	5	-0.17	70676550	6071	38.72	11720	11740	11580	15230	8210	11720	11641.67	1.68	784	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1662	16.62	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	13150	-11.03	20250217	10700	9.35	20250203	21000	-44.29	20240604	9700	20.62	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
54	20250310	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	-40	5	-0.34	68536010	5888	37.55	11720	11740	11580	15230	8210	11720	11639.95	1.68	721	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1659	16.59	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.38	9700	20241209	20.41	13150	-11.18	20250217	10700	9.16	20250203	21000	-44.38	20240604	9700	20.41	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
55	20250310	110634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	-60	5	-0.51	48557800	4176	26.63	11720	11730	11580	15230	8210	11720	11627.83	1.68	-240	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1656	16.56	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.48	9700	20241209	20.21	13150	-11.33	20250217	10700	8.97	20250203	21000	-44.48	20240604	9700	20.21	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
56	20250310	100635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-120	5	-1.02	32065410	2755	17.57	11720	11730	11600	15230	8210	11720	11638.99	1.68	-565	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1648	16.48	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
57	20250310	090635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	-10	5	-0.09	11543870	990	6.31	11720	11730	11610	15230	8210	11720	11660.47	1.68	224	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1663	16.63	0.41	12	0.01	704.00	28448.00	21000	20240604	-44.24	9700	20241209	20.72	13150	-10.95	20250217	10700	9.44	20250203	21000	-44.24	20240604	9700	20.72	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
58	20250307	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-90	5	-0.76	186004100	15681	109.06	12110	12110	11700	15350	8270	11810	11861.75	1.64	4392	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1665	16.65	0.41	12	0.11	704.00	28448.00	21000	20240604	-44.19	9700	20241209	20.82	13150	-10.87	20250217	10700	9.53	20250203	21000	-44.19	20240604	9700	20.82	20241209	1.06	N	081000	1000	142 억	233626	N	N	148	N	N
59	20250307	150636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-90	5	-0.76	169430250	14273	99.27	12110	12110	11700	15350	8270	11810	11870.68	1.64	5015	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1665	16.65	0.41	12	0.10	704.00	28448.00	21000	20240604	-44.19	9700	20241209	20.82	13150	-10.87	20250217	10700	9.53	20250203	21000	-44.19	20240604	9700	20.82	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
60	20250307	140634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	60	2	0.51	88637620	7418	51.59	12110	12110	11820	15350	8270	11810	11948.99	1.64	1433	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1686	16.86	0.42	12	0.05	704.00	28448.00	21000	20240604	-43.48	9700	20241209	22.37	13150	-9.73	20250217	10700	10.93	20250203	21000	-43.48	20240604	9700	22.37	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
61	20250307	130635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	190	2	1.61	49608220	4139	28.79	12110	12110	11820	15350	8270	11810	11985.56	1.64	19	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1704	17.05	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.86	9700	20241209	23.71	13150	-8.75	20250217	10700	12.15	20250203	21000	-42.86	20240604	9700	23.71	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
62	20250307	120636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	190	2	1.61	43836030	3657	25.43	12110	12110	11820	15350	8270	11810	11986.88	1.64	-110	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1704	17.05	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.86	9700	20241209	23.71	13150	-8.75	20250217	10700	12.15	20250203	21000	-42.86	20240604	9700	23.71	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
63	20250307	110634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	170	2	1.44	16187620	1351	9.40	12110	12110	11820	15350	8270	11810	11981.95	1.64	-269	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1702	17.02	0.42	12	0.01	704.00	28448.00	21000	20240604	-42.95	9700	20241209	23.51	13150	-8.90	20250217	10700	11.96	20250203	21000	-42.95	20240604	9700	23.51	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
64	20250307	100632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	170	2	1.44	10801760	901	6.27	12110	12110	11820	15350	8270	11810	11988.63	1.64	-186	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1702	17.02	0.42	12	0.01	704.00	28448.00	21000	20240604	-42.95	9700	20241209	23.51	13150	-8.90	20250217	10700	11.96	20250203	21000	-42.95	20240604	9700	23.51	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
65	20250307	090637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	160	2	1.35	2844000	238	1.66	12110	12110	11820	15350	8270	11810	11949.58	1.64	124	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1700	17.00	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.00	9700	20241209	23.40	13150	-8.97	20250217	10700	11.87	20250203	21000	-43.00	20240604	9700	23.40	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
66	20250306	160631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	-100	5	-0.84	171215010	14367	185.64	11910	12100	11810	15480	8340	11910	11917.35	1.66	-1220	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1677	16.78	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.76	9700	20241209	21.75	13150	-10.19	20250217	10700	10.37	20250203	21000	-43.76	20240604	9700	21.75	20241209	1.07	N	081000	1000	142 억	235122	N	N	42	N	N
67	20250306	150630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	-80	5	-0.67	163290390	13696	176.97	11910	12100	11810	15480	8340	11910	11922.49	1.66	-694	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1680	16.80	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.67	9700	20241209	21.96	13150	-10.04	20250217	10700	10.56	20250203	21000	-43.67	20240604	9700	21.96	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
68	20250306	140629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	-50	5	-0.42	145111920	12161	157.14	11910	12100	11840	15480	8340	11910	11932.56	1.66	338	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1684	16.85	0.42	12	0.09	704.00	28448.00	21000	20240604	-43.52	9700	20241209	22.27	13150	-9.81	20250217	10700	10.84	20250203	21000	-43.52	20240604	9700	22.27	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
69	20250306	130631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-20	5	-0.17	113763220	9523	123.05	11910	12100	11840	15480	8340	11910	11946.15	1.66	402	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1689	16.89	0.42	12	0.07	704.00	28448.00	21000	20240604	-43.38	9700	20241209	22.58	13150	-9.58	20250217	10700	11.12	20250203	21000	-43.38	20240604	9700	22.58	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
70	20250306	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	10	2	0.08	106611600	8922	115.29	11910	12100	11840	15480	8340	11910	11949.29	1.66	600	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1693	16.93	0.42	12	0.06	704.00	28448.00	21000	20240604	-43.24	9700	20241209	22.89	13150	-9.35	20250217	10700	11.40	20250203	21000	-43.24	20240604	9700	22.89	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
71	20250306	110628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12030	120	2	1.01	56532300	4731	61.13	11910	12100	11840	15480	8340	11910	11949.33	1.66	-723	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1709	17.09	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.71	9700	20241209	24.02	13150	-8.52	20250217	10700	12.43	20250203	21000	-42.71	20240604	9700	24.02	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
72	20250306	100630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	30	2	0.25	41532820	3479	44.95	11910	12000	11840	15480	8340	11910	11938.15	1.66	-1246	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1696	16.96	0.42	12	0.02	704.00	28448.00	21000	20240604	-43.14	9700	20241209	23.09	13150	-9.20	20250217	10700	11.59	20250203	21000	-43.14	20240604	9700	23.09	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
73	20250306	090633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	40	2	0.34	4428730	372	4.81	11910	11950	11840	15480	8340	11910	11905.19	1.66	-90	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1697	16.97	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.10	9700	20241209	23.20	13150	-9.13	20250217	10700	11.68	20250203	21000	-43.10	20240604	9700	23.20	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
74	20250305	160624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	260	2	2.23	90732585	7686	89.91	11650	11950	11650	15140	8160	11650	11804.89	1.64	1419	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1692	16.92	0.42	12	0.05	704.00	28448.00	21000	20240604	-43.29	9700	20241209	22.78	13150	-9.43	20250217	10700	11.31	20250203	21000	-43.29	20240604	9700	22.78	20241209	1.06	N	081000	1000	142 억	233491	N	N	17	N	N
75	20250305	150626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	220	2	1.89	75117735	6373	74.55	11650	11950	11650	15140	8160	11650	11786.87	1.64	1103	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1686	16.86	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.48	9700	20241209	22.37	13150	-9.73	20250217	10700	10.93	20250203	21000	-43.48	20240604	9700	22.37	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
76	20250305	140624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	210	2	1.80	62375985	5301	62.01	11650	11950	11650	15140	8160	11650	11766.83	1.64	1342	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1684	16.85	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.52	9700	20241209	22.27	13150	-9.81	20250217	10700	10.84	20250203	21000	-43.52	20240604	9700	22.27	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
77	20250305	130623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	90	2	0.77	50235970	4272	49.97	11650	11950	11650	15140	8160	11650	11759.36	1.64	1168	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1667	16.68	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.10	9700	20241209	21.03	13150	-10.72	20250217	10700	9.72	20250203	21000	-44.10	20240604	9700	21.03	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
78	20250305	120625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	110	2	0.94	37497630	3195	37.37	11650	11880	11650	15140	8160	11650	11736.35	1.64	1194	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1670	16.70	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.00	9700	20241209	21.24	13150	-10.57	20250217	10700	9.91	20250203	21000	-44.00	20240604	9700	21.24	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
79	20250305	110621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	50	2	0.43	19128900	1633	19.10	11650	11870	11650	15140	8160	11650	11713.96	1.64	825	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1662	16.62	0.41	12	0.01	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	13150	-11.03	20250217	10700	9.35	20250203	21000	-44.29	20240604	9700	20.62	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
80	20250305	100625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	80	2	0.69	5123230	437	5.11	11650	11870	11650	15140	8160	11650	11723.64	1.64	68	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1666	16.66	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.14	9700	20241209	20.93	13150	-10.80	20250217	10700	9.63	20250203	21000	-44.14	20240604	9700	20.93	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
81	20250305	090622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	0	3	0.00	128150	11	0.13	11650	11650	11650	15140	8160	11650	11650.00	1.64	0	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1655	16.55	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
82	20250304	160617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-230	5	-1.94	100032610	8549	37.69	11880	12050	11570	15440	8320	11880	11701.09	1.65	-1330	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1655	16.55	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	235047	N	N	26	N	N
83	20250304	150613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-230	5	-1.94	95522220	8162	35.98	11880	12050	11570	15440	8320	11880	11703.29	1.65	-1162	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1655	16.55	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
84	20250304	140618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-280	5	-2.36	79574030	6793	29.95	11880	12050	11570	15440	8320	11880	11714.12	1.65	-1309	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1648	16.48	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
85	20250304	130615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	-210	5	-1.77	60885930	5190	22.88	11880	12050	11570	15440	8320	11880	11731.39	1.65	-1184	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1657	16.58	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.43	9700	20241209	20.31	13150	-11.25	20250217	10700	9.07	20250203	21000	-44.43	20240604	9700	20.31	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
86	20250304	120614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	-150	5	-1.26	35725470	3030	13.36	11880	12050	11570	15440	8320	11880	11790.58	1.65	-950	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1666	16.66	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.14	9700	20241209	20.93	13150	-10.80	20250217	10700	9.63	20250203	21000	-44.14	20240604	9700	20.93	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
87	20250304	110616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	-180	5	-1.52	30928060	2621	11.55	11880	12050	11570	15440	8320	11880	11800.10	1.65	-892	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1662	16.62	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	13150	-11.03	20250217	10700	9.35	20250203	21000	-44.29	20240604	9700	20.62	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
88	20250304	100613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	80	2	0.67	11780780	997	4.40	11880	12050	11570	15440	8320	11880	11816.23	1.65	-354	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1699	16.99	0.42	12	0.01	704.00	28448.00	21000	20240604	-43.05	9700	20241209	23.30	13150	-9.05	20250217	10700	11.78	20250203	21000	-43.05	20240604	9700	23.30	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
89	20250304	090611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	-10	5	-0.08	3422520	292	1.29	11880	11880	11570	15440	8320	11880	11720.96	1.65	3	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1686	16.86	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.48	9700	20241209	22.37	13150	-9.73	20250217	10700	10.93	20250203	21000	-43.48	20240604	9700	22.37	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History