KissMeData/006060/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 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	20250331	161510	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4750	-30	5	-0.63	798897100	168824	36.08	4740	4815	4635	6210	3350	4780	4732.11	10.96	31990	4936	4857	4771	4692	4606	4815	4650	277	1430	500	3530	5	1	55320000	2628	6.72	0.68	12	0.31	707.00	6953.00	5270	20250227	-9.87	3370	20240329	40.95	5270	-9.87	20250227	4360	8.94	20250203	5270	-9.87	20250227	3380	40.53	20240405	1.15	Y	006060	500	276 억	6065440	N	N	9066	N	N
3	20250331	150950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	5	2	0.10	733066620	154992	33.12	4740	4815	4635	6210	3350	4780	4729.71	10.96	25970	4936	4857	4771	4692	4606	4815	4650	277	1430	500	3530	5	1	55320000	2647	6.77	0.69	12	0.28	707.00	6953.00	5270	20250227	-9.20	3370	20240329	41.99	5270	-9.20	20250227	4360	9.75	20250203	5270	-9.20	20250227	3380	41.57	20240405	1.15	Y	006060	500	276 억	6065440	N	N	2	N	N
4	20250331	120622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4730	-50	5	-1.05	465742145	98961	21.15	4740	4765	4635	6210	3350	4780	4706.32	10.96	20734	4936	4857	4771	4692	4606	4815	4650	277	1430	500	3530	5	1	55320000	2617	6.69	0.68	12	0.18	707.00	6953.00	5270	20250227	-10.25	3370	20240329	40.36	5270	-10.25	20250227	4360	8.49	20250203	5270	-10.25	20250227	3380	39.94	20240405	1.15	Y	006060	500	276 억	6065440	N	N	2	N	N
5	20250331	090833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	-120	5	-2.51	40543910	8654	1.85	4740	4740	4655	6210	3350	4780	4684.99	10.96	-3498	4936	4857	4771	4692	4606	4815	4650	277	1430	500	3530	5	1	55320000	2578	6.59	0.67	12	0.02	707.00	6953.00	5270	20250227	-11.57	3370	20240329	38.28	5270	-11.57	20250227	4360	6.88	20250203	5270	-11.57	20250227	3380	37.87	20240405	1.15	Y	006060	500	276 억	6065440	N	N	2	N	N
6	20250328	160218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4780	-65	5	-1.34	2213691265	467929	258.99	4850	4850	4685	6290	3395	4845	4730.83	10.66	108867	5015	4930	4875	4790	4735	4902	4762	277	1445	500	3580	5	1	55320000	2644	6.76	0.69	12	0.85	707.00	6953.00	5270	20250227	-9.30	3370	20240329	41.84	5270	-9.30	20250227	4360	9.63	20250203	5270	-9.30	20250227	3370	41.84	20240329	1.15	N	006060	500	276 억	5894419	N	N	2	N	N
7	20250328	150219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4775	-70	5	-1.44	2170139420	458808	253.94	4850	4850	4685	6290	3395	4845	4729.95	10.66	113598	5015	4930	4875	4790	4735	4902	4762	277	1445	500	3580	5	1	55320000	2642	6.75	0.69	12	0.83	707.00	6953.00	5270	20250227	-9.39	3370	20240329	41.69	5270	-9.39	20250227	4360	9.52	20250203	5270	-9.39	20250227	3370	41.69	20240329	1.15	N	006060	500	276 억	5894419	N	N	0	N	N
8	20250328	140219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4780	-65	5	-1.34	2121377675	448602	248.29	4850	4850	4685	6290	3395	4845	4728.86	10.66	116949	5015	4930	4875	4790	4735	4902	4762	277	1445	500	3580	5	1	55320000	2644	6.76	0.69	12	0.81	707.00	6953.00	5270	20250227	-9.30	3370	20240329	41.84	5270	-9.30	20250227	4360	9.63	20250203	5270	-9.30	20250227	3370	41.84	20240329	1.15	N	006060	500	276 억	5894419	N	N	0	N	N
9	20250328	130219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4760	-85	5	-1.75	2069568465	437761	242.29	4850	4850	4685	6290	3395	4845	4727.62	10.66	115407	5015	4930	4875	4790	4735	4902	4762	277	1445	500	3580	5	1	55320000	2633	6.73	0.68	12	0.79	707.00	6953.00	5270	20250227	-9.68	3370	20240329	41.25	5270	-9.68	20250227	4360	9.17	20250203	5270	-9.68	20250227	3370	41.25	20240329	1.15	N	006060	500	276 억	5894419	N	N	0	N	N
10	20250328	120218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	-135	5	-2.79	1983668105	419569	232.22	4850	4850	4685	6290	3395	4845	4727.87	10.66	114036	5015	4930	4875	4790	4735	4902	4762	277	1445	500	3580	5	1	55320000	2606	6.66	0.68	12	0.76	707.00	6953.00	5270	20250227	-10.63	3370	20240329	39.76	5270	-10.63	20250227	4360	8.03	20250203	5270	-10.63	20250227	3370	39.76	20240329	1.15	N	006060	500	276 억	5894419	N	N	0	N	N
11	20250328	110218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4725	-120	5	-2.48	1503982505	317847	175.92	4850	4850	4690	6290	3395	4845	4731.78	10.66	75390	5015	4930	4875	4790	4735	4902	4762	277	1445	500	3580	5	1	55320000	2614	6.68	0.68	12	0.57	707.00	6953.00	5270	20250227	-10.34	3370	20240329	40.21	5270	-10.34	20250227	4360	8.37	20250203	5270	-10.34	20250227	3370	40.21	20240329	1.15	N	006060	500	276 억	5894419	N	N	0	N	N
12	20250328	100219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	-135	5	-2.79	741665155	156752	86.76	4850	4850	4695	6290	3395	4845	4731.46	10.66	34653	5015	4930	4875	4790	4735	4902	4762	277	1445	500	3580	5	1	55320000	2606	6.66	0.68	12	0.28	707.00	6953.00	5270	20250227	-10.63	3370	20240329	39.76	5270	-10.63	20250227	4360	8.03	20250203	5270	-10.63	20250227	3370	39.76	20240329	1.15	N	006060	500	276 억	5894419	N	N	0	N	N
13	20250328	090220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4840	-5	5	-0.10	824120	170	0.09	4850	4850	4820	6290	3395	4845	4847.76	10.66	9	5015	4930	4875	4790	4735	4902	4762	277	1445	500	3580	5	1	55320000	2677	6.85	0.70	12	0.00	707.00	6953.00	5270	20250227	-8.16	3370	20240329	43.62	5270	-8.16	20250227	4360	11.01	20250203	5270	-8.16	20250227	3370	43.62	20240329	1.15	N	006060	500	276 억	5894419	N	N	0	N	N
14	20250327	160218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4845	-95	5	-1.92	878249447	180670	560.22	4930	4960	4820	6420	3460	4940	4861.07	10.57	57352	4993	4966	4938	4911	4883	4952	4897	277	1480	500	3650	5	1	55320000	2680	6.85	0.70	12	0.33	707.00	6953.00	5270	20250227	-8.06	3370	20240329	43.77	5270	-8.06	20250227	4360	11.12	20250203	5270	-8.06	20250227	3370	43.77	20240329	1.15	N	006060	500	276 억	5846312	N	N	0	N	N
15	20250327	150219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4845	-95	5	-1.92	611055197	125409	388.87	4930	4960	4840	6420	3460	4940	4872.50	10.57	41524	4993	4966	4938	4911	4883	4952	4897	277	1480	500	3650	5	1	55320000	2680	6.85	0.70	12	0.23	707.00	6953.00	5270	20250227	-8.06	3370	20240329	43.77	5270	-8.06	20250227	4360	11.12	20250203	5270	-8.06	20250227	3370	43.77	20240329	1.15	N	006060	500	276 억	5846312	N	N	0	N	N
16	20250327	140218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4850	-90	5	-1.82	456242307	93534	290.03	4930	4960	4850	6420	3460	4940	4877.82	10.57	32998	4993	4966	4938	4911	4883	4952	4897	277	1480	500	3650	5	1	55320000	2683	6.86	0.70	12	0.17	707.00	6953.00	5270	20250227	-7.97	3370	20240329	43.92	5270	-7.97	20250227	4360	11.24	20250203	5270	-7.97	20250227	3370	43.92	20240329	1.15	N	006060	500	276 억	5846312	N	N	0	N	N
17	20250327	130216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-65	5	-1.32	323682332	66273	205.50	4930	4960	4860	6420	3460	4940	4884.08	10.57	25539	4993	4966	4938	4911	4883	4952	4897	277	1480	500	3650	5	1	55320000	2697	6.90	0.70	12	0.12	707.00	6953.00	5270	20250227	-7.50	3370	20240329	44.66	5270	-7.50	20250227	4360	11.81	20250203	5270	-7.50	20250227	3370	44.66	20240329	1.15	N	006060	500	276 억	5846312	N	N	0	N	N
18	20250327	120219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-80	5	-1.62	310029142	63473	196.82	4930	4960	4860	6420	3460	4940	4884.43	10.57	23879	4993	4966	4938	4911	4883	4952	4897	277	1480	500	3650	5	1	55320000	2689	6.87	0.70	12	0.11	707.00	6953.00	5270	20250227	-7.78	3370	20240329	44.21	5270	-7.78	20250227	4360	11.47	20250203	5270	-7.78	20250227	3370	44.21	20240329	1.15	N	006060	500	276 억	5846312	N	N	0	N	N
19	20250327	110220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-30	5	-0.61	37718875	7653	23.73	4930	4960	4900	6420	3460	4940	4928.64	10.57	-1199	4993	4966	4938	4911	4883	4952	4897	277	1480	500	3650	5	1	55320000	2716	6.94	0.71	12	0.01	707.00	6953.00	5270	20250227	-6.83	3370	20240329	45.70	5270	-6.83	20250227	4360	12.61	20250203	5270	-6.83	20250227	3370	45.70	20240329	1.15	N	006060	500	276 억	5846312	N	N	0	N	N
20	20250327	100218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	0	3	0.00	15722625	3184	9.87	4930	4960	4900	6420	3460	4940	4938.01	10.57	-397	4993	4966	4938	4911	4883	4952	4897	277	1480	500	3650	5	1	55320000	2733	6.99	0.71	12	0.01	707.00	6953.00	5270	20250227	-6.26	3370	20240329	46.59	5270	-6.26	20250227	4360	13.30	20250203	5270	-6.26	20250227	3370	46.59	20240329	1.15	N	006060	500	276 억	5846312	N	N	0	N	N
21	20250327	090219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	-20	5	-0.40	3026660	614	1.90	4930	4930	4920	6420	3460	4940	4929.41	10.57	-66	4993	4966	4938	4911	4883	4952	4897	277	1480	500	3650	5	1	55320000	2722	6.96	0.71	12	0.00	707.00	6953.00	5270	20250227	-6.64	3370	20240329	45.99	5270	-6.64	20250227	4360	12.84	20250203	5270	-6.64	20250227	3370	45.99	20240329	1.15	N	006060	500	276 억	5846312	N	N	0	N	N
22	20250326	160217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	0	3	0.00	158107455	32032	13.16	4950	4965	4910	6420	3460	4940	4935.92	10.55	1790	5066	5002	4931	4867	4796	4967	4832	277	1480	500	3650	5	1	55320000	2733	6.99	0.71	12	0.06	707.00	6953.00	5270	20250227	-6.26	3285	20240314	50.38	5270	-6.26	20250227	4360	13.30	20250203	5270	-6.26	20250227	3370	46.59	20240329	1.29	N	006060	500	276 억	5836500	N	N	108	N	N
23	20250326	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	0	3	0.00	132995080	26944	11.07	4950	4965	4910	6420	3460	4940	4935.98	10.55	1131	5066	5002	4931	4867	4796	4967	4832	277	1480	500	3650	5	1	55320000	2733	6.99	0.71	12	0.05	707.00	6953.00	5270	20250227	-6.26	3285	20240314	50.38	5270	-6.26	20250227	4360	13.30	20250203	5270	-6.26	20250227	3370	46.59	20240329	1.29	N	006060	500	276 억	5836500	N	N	108	N	N
24	20250326	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	5	2	0.10	124043360	25131	10.32	4950	4965	4910	6420	3460	4940	4935.87	10.55	1095	5066	5002	4931	4867	4796	4967	4832	277	1480	500	3650	5	1	55320000	2736	6.99	0.71	12	0.05	707.00	6953.00	5270	20250227	-6.17	3285	20240314	50.53	5270	-6.17	20250227	4360	13.42	20250203	5270	-6.17	20250227	3370	46.74	20240329	1.29	N	006060	500	276 억	5836500	N	N	108	N	N
25	20250326	130217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	0	3	0.00	109678910	22222	9.13	4950	4965	4910	6420	3460	4940	4935.60	10.55	1278	5066	5002	4931	4867	4796	4967	4832	277	1480	500	3650	5	1	55320000	2733	6.99	0.71	12	0.04	707.00	6953.00	5270	20250227	-6.26	3285	20240314	50.38	5270	-6.26	20250227	4360	13.30	20250203	5270	-6.26	20250227	3370	46.59	20240329	1.29	N	006060	500	276 억	5836500	N	N	108	N	N
26	20250326	120218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	-5	5	-0.10	102363870	20740	8.52	4950	4965	4910	6420	3460	4940	4935.58	10.55	788	5066	5002	4931	4867	4796	4967	4832	277	1480	500	3650	5	1	55320000	2730	6.98	0.71	12	0.04	707.00	6953.00	5270	20250227	-6.36	3285	20240314	50.23	5270	-6.36	20250227	4360	13.19	20250203	5270	-6.36	20250227	3370	46.44	20240329	1.29	N	006060	500	276 억	5836500	N	N	108	N	N
27	20250326	110217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	-10	5	-0.20	96454420	19541	8.03	4950	4965	4910	6420	3460	4940	4936.00	10.55	245	5066	5002	4931	4867	4796	4967	4832	277	1480	500	3650	5	1	55320000	2727	6.97	0.71	12	0.04	707.00	6953.00	5270	20250227	-6.45	3285	20240314	50.08	5270	-6.45	20250227	4360	13.07	20250203	5270	-6.45	20250227	3370	46.29	20240329	1.29	N	006060	500	276 억	5836500	N	N	108	N	N
28	20250326	100218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-15	5	-0.30	57790060	11699	4.81	4950	4965	4910	6420	3460	4940	4939.74	10.55	-1042	5066	5002	4931	4867	4796	4967	4832	277	1480	500	3650	5	1	55320000	2725	6.97	0.71	12	0.02	707.00	6953.00	5270	20250227	-6.55	3285	20240314	49.92	5270	-6.55	20250227	4360	12.96	20250203	5270	-6.55	20250227	3370	46.14	20240329	1.29	N	006060	500	276 억	5836500	N	N	108	N	N
29	20250326	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	5	2	0.10	1462465	296	0.12	4950	4950	4940	6420	3460	4940	4940.76	10.55	-208	5066	5002	4931	4867	4796	4967	4832	277	1480	500	3650	5	1	55320000	2736	6.99	0.71	12	0.00	707.00	6953.00	5270	20250227	-6.17	3285	20240314	50.53	5270	-6.17	20250227	4360	13.42	20250203	5270	-6.17	20250227	3370	46.74	20240329	1.29	N	006060	500	276 억	5836500	N	N	108	N	N
30	20250325	160217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	1191045598	243343	50.01	4950	4995	4860	6430	3465	4950	4894.51	10.42	74086	5296	5122	4986	4812	4676	5055	4745	277	1480	500	3660	5	1	55320000	2733	6.99	0.71	12	0.44	707.00	6953.00	5270	20250227	-6.26	3215	20240313	53.65	5270	-6.26	20250227	4360	13.30	20250203	5270	-6.26	20250227	3370	46.59	20240329	1.28	N	006060	500	276 억	5762976	N	N	108	N	N
31	20250325	150217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-35	5	-0.71	1108927428	226653	46.58	4950	4995	4860	6430	3465	4950	4892.62	10.42	72381	5296	5122	4986	4812	4676	5055	4745	277	1480	500	3660	5	1	55320000	2719	6.95	0.71	12	0.41	707.00	6953.00	5270	20250227	-6.74	3215	20240313	52.88	5270	-6.74	20250227	4360	12.73	20250203	5270	-6.74	20250227	3370	45.85	20240329	1.28	N	006060	500	276 억	5762976	N	N	0	N	N
32	20250325	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-55	5	-1.11	936103953	191396	39.33	4950	4995	4860	6430	3465	4950	4890.93	10.42	53421	5296	5122	4986	4812	4676	5055	4745	277	1480	500	3660	5	1	55320000	2708	6.92	0.70	12	0.35	707.00	6953.00	5270	20250227	-7.12	3215	20240313	52.26	5270	-7.12	20250227	4360	12.27	20250203	5270	-7.12	20250227	3370	45.25	20240329	1.28	N	006060	500	276 억	5762976	N	N	0	N	N
33	20250325	130217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-55	5	-1.11	827234138	169159	34.76	4950	4995	4860	6430	3465	4950	4890.28	10.42	52013	5296	5122	4986	4812	4676	5055	4745	277	1480	500	3660	5	1	55320000	2708	6.92	0.70	12	0.31	707.00	6953.00	5270	20250227	-7.12	3215	20240313	52.26	5270	-7.12	20250227	4360	12.27	20250203	5270	-7.12	20250227	3370	45.25	20240329	1.28	N	006060	500	276 억	5762976	N	N	0	N	N
34	20250325	120217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	-70	5	-1.41	716247863	146469	30.10	4950	4995	4860	6430	3465	4950	4890.10	10.42	42226	5296	5122	4986	4812	4676	5055	4745	277	1480	500	3660	5	1	55320000	2700	6.90	0.70	12	0.26	707.00	6953.00	5270	20250227	-7.40	3215	20240313	51.79	5270	-7.40	20250227	4360	11.93	20250203	5270	-7.40	20250227	3370	44.81	20240329	1.28	N	006060	500	276 억	5762976	N	N	0	N	N
35	20250325	110217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-75	5	-1.52	634295508	129692	26.65	4950	4995	4860	6430	3465	4950	4890.78	10.42	38568	5296	5122	4986	4812	4676	5055	4745	277	1480	500	3660	5	1	55320000	2697	6.90	0.70	12	0.23	707.00	6953.00	5270	20250227	-7.50	3215	20240313	51.63	5270	-7.50	20250227	4360	11.81	20250203	5270	-7.50	20250227	3370	44.66	20240329	1.28	N	006060	500	276 억	5762976	N	N	0	N	N
36	20250325	100223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-40	5	-0.81	357464441	73044	15.01	4950	4995	4860	6430	3465	4950	4893.82	10.42	11990	5296	5122	4986	4812	4676	5055	4745	277	1480	500	3660	5	1	55320000	2716	6.94	0.71	12	0.13	707.00	6953.00	5270	20250227	-6.83	3215	20240313	52.72	5270	-6.83	20250227	4360	12.61	20250203	5270	-6.83	20250227	3370	45.70	20240329	1.28	N	006060	500	276 억	5762976	N	N	0	N	N
37	20250325	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	20	2	0.40	2362285	476	0.10	4950	4970	4950	6430	3465	4950	4962.78	10.42	-183	5296	5122	4986	4812	4676	5055	4745	277	1480	500	3660	5	1	55320000	2749	7.03	0.71	12	0.00	707.00	6953.00	5270	20250227	-5.69	3215	20240313	54.59	5270	-5.69	20250227	4360	13.99	20250203	5270	-5.69	20250227	3370	47.48	20240329	1.28	N	006060	500	276 억	5762976	N	N	0	N	N
38	20250324	160217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	-190	5	-3.70	2416600981	486612	369.55	5140	5160	4850	6680	3600	5140	4966.18	10.38	16533	5226	5182	5106	5062	4986	5205	5085	277	1540	500	3800	5	1	55320000	2738	7.00	0.71	12	0.88	707.00	6953.00	5270	20250227	-6.07	3175	20240312	55.91	5270	-6.07	20250227	4360	13.53	20250203	5270	-6.07	20250227	3370	46.88	20240329	1.30	N	006060	500	276 억	5739990	N	N	27	N	N
39	20250324	150218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	-220	5	-4.28	2190406426	440607	334.61	5140	5160	4850	6680	3600	5140	4971.34	10.38	21675	5226	5182	5106	5062	4986	5205	5085	277	1540	500	3800	5	1	55320000	2722	6.96	0.71	12	0.80	707.00	6953.00	5270	20250227	-6.64	3175	20240312	54.96	5270	-6.64	20250227	4360	12.84	20250203	5270	-6.64	20250227	3370	45.99	20240329	1.30	N	006060	500	276 억	5739990	N	N	27	N	N
40	20250324	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-225	5	-4.38	1624543748	325113	246.90	5140	5160	4905	6680	3600	5140	4996.86	10.38	21138	5226	5182	5106	5062	4986	5205	5085	277	1540	500	3800	5	1	55320000	2719	6.95	0.71	12	0.59	707.00	6953.00	5270	20250227	-6.74	3175	20240312	54.80	5270	-6.74	20250227	4360	12.73	20250203	5270	-6.74	20250227	3370	45.85	20240329	1.30	N	006060	500	276 억	5739990	N	N	27	N	N
41	20250324	130218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-215	5	-4.18	1526071708	305098	231.70	5140	5160	4905	6680	3600	5140	5001.91	10.38	17353	5226	5182	5106	5062	4986	5205	5085	277	1540	500	3800	5	1	55320000	2725	6.97	0.71	12	0.55	707.00	6953.00	5270	20250227	-6.55	3175	20240312	55.12	5270	-6.55	20250227	4360	12.96	20250203	5270	-6.55	20250227	3370	46.14	20240329	1.30	N	006060	500	276 억	5739990	N	N	27	N	N
42	20250324	120218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	-210	5	-4.09	1281967942	255571	194.09	5140	5160	4905	6680	3600	5140	5016.09	10.38	25711	5226	5182	5106	5062	4986	5205	5085	277	1540	500	3800	5	1	55320000	2727	6.97	0.71	12	0.46	707.00	6953.00	5270	20250227	-6.45	3175	20240312	55.28	5270	-6.45	20250227	4360	13.07	20250203	5270	-6.45	20250227	3370	46.29	20240329	1.30	N	006060	500	276 억	5739990	N	N	27	N	N
43	20250324	110217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	-110	5	-2.14	762930385	150849	114.56	5140	5160	5000	6680	3600	5140	5057.58	10.38	4251	5226	5182	5106	5062	4986	5205	5085	277	1540	500	3800	10	1	55320000	2783	7.11	0.72	12	0.27	707.00	6953.00	5270	20250227	-4.55	3175	20240312	58.43	5270	-4.55	20250227	4360	15.37	20250203	5270	-4.55	20250227	3370	49.26	20240329	1.30	N	006060	500	276 억	5739990	N	N	27	N	N
44	20250324	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-60	5	-1.17	309932630	61450	46.67	5140	5160	5000	6680	3600	5140	5043.66	10.38	16450	5226	5182	5106	5062	4986	5205	5085	277	1540	500	3800	10	1	55320000	2810	7.19	0.73	12	0.11	707.00	6953.00	5270	20250227	-3.61	3175	20240312	60.00	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3370	50.74	20240329	1.30	N	006060	500	276 억	5739990	N	N	27	N	N
45	20250324	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-10	5	-0.19	2395470	466	0.35	5140	5160	5130	6680	3600	5140	5140.49	10.38	-155	5226	5182	5106	5062	4986	5205	5085	277	1540	500	3800	10	1	55320000	2838	7.26	0.74	12	0.00	707.00	6953.00	5270	20250227	-2.66	3175	20240312	61.57	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3370	52.23	20240329	1.30	N	006060	500	276 억	5739990	N	N	27	N	N
46	20250321	160216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	10	2	0.19	642393355	126125	169.50	5130	5150	5030	6660	3600	5130	5093.31	10.19	13418	5203	5166	5113	5076	5023	5185	5095	277	1530	500	3790	10	1	55320000	2843	7.27	0.74	12	0.23	707.00	6953.00	5270	20250227	-2.47	3160	20240311	62.66	5270	-2.47	20250227	4360	17.89	20250203	5270	-2.47	20250227	3370	52.52	20240329	1.29	N	006060	500	276 억	5637972	N	N	27	N	N
47	20250321	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	-80	5	-1.56	409075425	80326	107.95	5130	5150	5050	6660	3600	5130	5092.69	10.19	8406	5203	5166	5113	5076	5023	5185	5095	277	1530	500	3790	10	1	55320000	2794	7.14	0.73	12	0.15	707.00	6953.00	5270	20250227	-4.17	3160	20240311	59.81	5270	-4.17	20250227	4360	15.83	20250203	5270	-4.17	20250227	3370	49.85	20240329	1.29	N	006060	500	276 억	5637972	N	N	61	N	N
48	20250321	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	0	3	0.00	286766625	56249	75.59	5130	5150	5050	6660	3600	5130	5098.16	10.19	1609	5203	5166	5113	5076	5023	5185	5095	277	1530	500	3790	10	1	55320000	2838	7.26	0.74	12	0.10	707.00	6953.00	5270	20250227	-2.66	3160	20240311	62.34	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3370	52.23	20240329	1.29	N	006060	500	276 억	5637972	N	N	61	N	N
49	20250321	130217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-30	5	-0.58	223751150	43972	59.09	5130	5130	5050	6660	3600	5130	5088.49	10.19	7539	5203	5166	5113	5076	5023	5185	5095	277	1530	500	3790	10	1	55320000	2821	7.21	0.73	12	0.08	707.00	6953.00	5270	20250227	-3.23	3160	20240311	61.39	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3370	51.34	20240329	1.29	N	006060	500	276 억	5637972	N	N	61	N	N
50	20250321	120218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	0	3	0.00	153676460	30245	40.65	5130	5130	5050	6660	3600	5130	5081.05	10.19	1122	5203	5166	5113	5076	5023	5185	5095	277	1530	500	3790	10	1	55320000	2838	7.26	0.74	12	0.05	707.00	6953.00	5270	20250227	-2.66	3160	20240311	62.34	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3370	52.23	20240329	1.29	N	006060	500	276 억	5637972	N	N	61	N	N
51	20250321	110217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-30	5	-0.58	133301830	26259	35.29	5130	5130	5050	6660	3600	5130	5076.42	10.19	-763	5203	5166	5113	5076	5023	5185	5095	277	1530	500	3790	10	1	55320000	2821	7.21	0.73	12	0.05	707.00	6953.00	5270	20250227	-3.23	3160	20240311	61.39	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3370	51.34	20240329	1.29	N	006060	500	276 억	5637972	N	N	61	N	N
52	20250321	100218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-50	5	-0.97	96085360	18936	25.45	5130	5130	5050	6660	3600	5130	5074.22	10.19	-3329	5203	5166	5113	5076	5023	5185	5095	277	1530	500	3790	10	1	55320000	2810	7.19	0.73	12	0.03	707.00	6953.00	5270	20250227	-3.61	3160	20240311	60.76	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3370	50.74	20240329	1.29	N	006060	500	276 억	5637972	N	N	61	N	N
53	20250321	090218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	-10	5	-0.19	2154430	420	0.56	5130	5130	5120	6660	3600	5130	5129.60	10.19	-74	5203	5166	5113	5076	5023	5185	5095	277	1530	500	3790	10	1	55320000	2832	7.24	0.74	12	0.00	707.00	6953.00	5270	20250227	-2.85	3160	20240311	62.03	5270	-2.85	20250227	4360	17.43	20250203	5270	-2.85	20250227	3370	51.93	20240329	1.29	N	006060	500	276 억	5637972	N	N	61	N	N
54	20250320	160216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	30	2	0.59	379566245	74384	144.07	5120	5150	5060	6630	3570	5100	5102.79	10.17	14197	5193	5146	5103	5056	5013	5125	5035	277	1530	500	3770	10	1	55320000	2838	7.26	0.74	12	0.13	707.00	6953.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3370	52.23	20240329	1.29	N	006060	500	276 억	5626295	N	N	61	N	N
55	20250320	150217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-20	5	-0.39	337004515	66065	127.96	5120	5150	5060	6630	3570	5100	5101.11	10.17	15767	5193	5146	5103	5056	5013	5125	5035	277	1530	500	3770	10	1	55320000	2810	7.19	0.73	12	0.12	707.00	6953.00	5270	20250227	-3.61	3140	20240308	61.78	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3370	50.74	20240329	1.29	N	006060	500	276 억	5626295	N	N	7	N	N
56	20250320	140218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	0	3	0.00	289250425	56667	109.76	5120	5150	5060	6630	3570	5100	5104.39	10.17	14198	5193	5146	5103	5056	5013	5125	5035	277	1530	500	3770	10	1	55320000	2821	7.21	0.73	12	0.10	707.00	6953.00	5270	20250227	-3.23	3140	20240308	62.42	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3370	51.34	20240329	1.29	N	006060	500	276 억	5626295	N	N	7	N	N
57	20250320	130218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	-30	5	-0.59	160083900	31437	60.89	5120	5140	5060	6630	3570	5100	5092.21	10.17	3610	5193	5146	5103	5056	5013	5125	5035	277	1530	500	3770	10	1	55320000	2805	7.17	0.73	12	0.06	707.00	6953.00	5270	20250227	-3.80	3140	20240308	61.46	5270	-3.80	20250227	4360	16.28	20250203	5270	-3.80	20250227	3370	50.45	20240329	1.29	N	006060	500	276 억	5626295	N	N	7	N	N
58	20250320	120217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-10	5	-0.20	104324500	20459	39.63	5120	5140	5070	6630	3570	5100	5099.20	10.17	2994	5193	5146	5103	5056	5013	5125	5035	277	1530	500	3770	10	1	55320000	2816	7.20	0.73	12	0.04	707.00	6953.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3370	51.04	20240329	1.29	N	006060	500	276 억	5626295	N	N	7	N	N
59	20250320	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-10	5	-0.20	85970840	16855	32.65	5120	5140	5070	6630	3570	5100	5100.61	10.17	1141	5193	5146	5103	5056	5013	5125	5035	277	1530	500	3770	10	1	55320000	2816	7.20	0.73	12	0.03	707.00	6953.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3370	51.04	20240329	1.29	N	006060	500	276 억	5626295	N	N	7	N	N
60	20250320	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	20	2	0.39	24916830	4879	9.45	5120	5140	5090	6630	3570	5100	5106.95	10.17	-901	5193	5146	5103	5056	5013	5125	5035	277	1530	500	3770	10	1	55320000	2832	7.24	0.74	12	0.01	707.00	6953.00	5270	20250227	-2.85	3140	20240308	63.06	5270	-2.85	20250227	4360	17.43	20250203	5270	-2.85	20250227	3370	51.93	20240329	1.29	N	006060	500	276 억	5626295	N	N	7	N	N
61	20250320	090218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	10	2	0.20	588650	115	0.22	5120	5120	5110	6630	3570	5100	5118.70	10.17	30	5193	5146	5103	5056	5013	5125	5035	277	1530	500	3770	10	1	55320000	2827	7.23	0.73	12	0.00	707.00	6953.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3370	51.63	20240329	1.29	N	006060	500	276 억	5626295	N	N	7	N	N
62	20250319	160216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-30	5	-0.58	262648220	51600	35.93	5130	5150	5060	6660	3600	5130	5090.08	10.18	-11493	5263	5196	5113	5046	4963	5205	5055	277	1530	500	3790	10	1	55320000	2821	7.21	0.73	12	0.09	707.00	6953.00	5270	20250227	-3.23	3140	20240308	62.42	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3370	51.34	20240329	1.28	N	006060	500	276 억	5630072	N	N	7	N	N
63	20250319	150217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-40	5	-0.78	228471820	44890	31.25	5130	5150	5060	6660	3600	5130	5089.59	10.18	-9157	5263	5196	5113	5046	4963	5205	5055	277	1530	500	3790	10	1	55320000	2816	7.20	0.73	12	0.08	707.00	6953.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3370	51.04	20240329	1.28	N	006060	500	276 억	5630072	N	N	47	N	N
64	20250319	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	-20	5	-0.39	162590330	31997	22.28	5130	5150	5060	6660	3600	5130	5081.42	10.18	-7473	5263	5196	5113	5046	4963	5205	5055	277	1530	500	3790	10	1	55320000	2827	7.23	0.73	12	0.06	707.00	6953.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3370	51.63	20240329	1.28	N	006060	500	276 억	5630072	N	N	47	N	N
65	20250319	130217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-50	5	-0.97	78030500	15343	10.68	5130	5150	5070	6660	3600	5130	5085.74	10.18	-5722	5263	5196	5113	5046	4963	5205	5055	277	1530	500	3790	10	1	55320000	2810	7.19	0.73	12	0.03	707.00	6953.00	5270	20250227	-3.61	3140	20240308	61.78	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3370	50.74	20240329	1.28	N	006060	500	276 억	5630072	N	N	47	N	N
66	20250319	120216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-40	5	-0.78	47037260	9240	6.43	5130	5150	5070	6660	3600	5130	5090.61	10.18	-1849	5263	5196	5113	5046	4963	5205	5055	277	1530	500	3790	10	1	55320000	2816	7.20	0.73	12	0.02	707.00	6953.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3370	51.04	20240329	1.28	N	006060	500	276 억	5630072	N	N	47	N	N
67	20250319	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-40	5	-0.78	31807510	6242	4.35	5130	5150	5070	6660	3600	5130	5095.72	10.18	-1526	5263	5196	5113	5046	4963	5205	5055	277	1530	500	3790	10	1	55320000	2816	7.20	0.73	12	0.01	707.00	6953.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3370	51.04	20240329	1.28	N	006060	500	276 억	5630072	N	N	47	N	N
68	20250319	100217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-40	5	-0.78	14625280	2862	1.99	5130	5150	5080	6660	3600	5130	5110.16	10.18	-481	5263	5196	5113	5046	4963	5205	5055	277	1530	500	3790	10	1	55320000	2816	7.20	0.73	12	0.01	707.00	6953.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3370	51.04	20240329	1.28	N	006060	500	276 억	5630072	N	N	47	N	N
69	20250319	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	0	3	0.00	389880	76	0.05	5130	5130	5130	6660	3600	5130	5130.00	10.18	-18	5263	5196	5113	5046	4963	5205	5055	277	1530	500	3790	10	1	55320000	2838	7.26	0.74	12	0.00	707.00	6953.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3370	52.23	20240329	1.28	N	006060	500	276 억	5630072	N	N	47	N	N
70	20250318	160216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-30	5	-0.58	709650475	139178	145.85	5130	5180	5030	6700	3620	5160	5098.87	10.16	4698	5246	5202	5166	5122	5086	5225	5145	277	1540	500	3810	10	1	55320000	2838	7.26	0.74	12	0.25	707.00	6953.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3370	52.23	20240329	1.26	N	006060	500	276 억	5622016	N	N	47	N	N
71	20250318	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-30	5	-0.58	680593320	133514	139.92	5130	5180	5030	6700	3620	5160	5097.54	10.16	5006	5246	5202	5166	5122	5086	5225	5145	277	1540	500	3810	10	1	55320000	2838	7.26	0.74	12	0.24	707.00	6953.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3370	52.23	20240329	1.26	N	006060	500	276 억	5622016	N	N	17	N	N
72	20250318	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	-40	5	-0.78	602344815	118206	123.87	5130	5180	5030	6700	3620	5160	5095.72	10.16	-4317	5246	5202	5166	5122	5086	5225	5145	277	1540	500	3810	10	1	55320000	2832	7.24	0.74	12	0.21	707.00	6953.00	5270	20250227	-2.85	3140	20240308	63.06	5270	-2.85	20250227	4360	17.43	20250203	5270	-2.85	20250227	3370	51.93	20240329	1.26	N	006060	500	276 억	5622016	N	N	17	N	N
73	20250318	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-60	5	-1.16	548267820	107609	112.77	5130	5180	5030	6700	3620	5160	5095.00	10.16	-5406	5246	5202	5166	5122	5086	5225	5145	277	1540	500	3810	10	1	55320000	2821	7.21	0.73	12	0.19	707.00	6953.00	5270	20250227	-3.23	3140	20240308	62.42	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3370	51.34	20240329	1.26	N	006060	500	276 억	5622016	N	N	17	N	N
74	20250318	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	-40	5	-0.78	426083860	83697	87.71	5130	5180	5030	6700	3620	5160	5090.79	10.16	-8273	5246	5202	5166	5122	5086	5225	5145	277	1540	500	3810	10	1	55320000	2832	7.24	0.74	12	0.15	707.00	6953.00	5270	20250227	-2.85	3140	20240308	63.06	5270	-2.85	20250227	4360	17.43	20250203	5270	-2.85	20250227	3370	51.93	20240329	1.26	N	006060	500	276 억	5622016	N	N	17	N	N
75	20250318	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	-20	5	-0.39	366662260	72096	75.55	5130	5180	5030	6700	3620	5160	5085.75	10.16	-6156	5246	5202	5166	5122	5086	5225	5145	277	1540	500	3810	10	1	55320000	2843	7.27	0.74	12	0.13	707.00	6953.00	5270	20250227	-2.47	3140	20240308	63.69	5270	-2.47	20250227	4360	17.89	20250203	5270	-2.47	20250227	3370	52.52	20240329	1.26	N	006060	500	276 억	5622016	N	N	17	N	N
76	20250318	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	-90	5	-1.74	265481710	52274	54.78	5130	5180	5030	6700	3620	5160	5078.66	10.16	-5294	5246	5202	5166	5122	5086	5225	5145	277	1540	500	3810	10	1	55320000	2805	7.17	0.73	12	0.09	707.00	6953.00	5270	20250227	-3.80	3140	20240308	61.46	5270	-3.80	20250227	4360	16.28	20250203	5270	-3.80	20250227	3370	50.45	20240329	1.26	N	006060	500	276 억	5622016	N	N	17	N	N
77	20250318	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-30	5	-0.58	12987230	2530	2.65	5130	5180	5130	6700	3620	5160	5133.29	10.16	152	5246	5202	5166	5122	5086	5225	5145	277	1540	500	3810	10	1	55320000	2838	7.26	0.74	12	0.00	707.00	6953.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3370	52.23	20240329	1.26	N	006060	500	276 억	5622016	N	N	17	N	N
78	20250317	160216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	0	3	0.00	491444615	95113	67.08	5130	5210	5130	6700	3620	5160	5166.96	10.14	9892	5276	5217	5101	5042	4926	5247	5072	277	1540	500	3810	10	1	55320000	2855	7.30	0.74	12	0.17	707.00	6953.00	5270	20250227	-2.09	3140	20240308	64.33	5270	-2.09	20250227	4360	18.35	20250203	5270	-2.09	20250227	3370	53.12	20240329	1.24	N	006060	500	276 억	5609709	N	N	17	N	N
79	20250317	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	-10	5	-0.19	412362055	79774	56.27	5130	5210	5130	6700	3620	5160	5169.13	10.14	11820	5276	5217	5101	5042	4926	5247	5072	277	1540	500	3810	10	1	55320000	2849	7.28	0.74	12	0.14	707.00	6953.00	5270	20250227	-2.28	3140	20240308	64.01	5270	-2.28	20250227	4360	18.12	20250203	5270	-2.28	20250227	3370	52.82	20240329	1.24	N	006060	500	276 억	5609709	N	N	55	N	N
80	20250317	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	-10	5	-0.19	383785955	74226	52.35	5130	5210	5130	6700	3620	5160	5170.51	10.14	12711	5276	5217	5101	5042	4926	5247	5072	277	1540	500	3810	10	1	55320000	2849	7.28	0.74	12	0.13	707.00	6953.00	5270	20250227	-2.28	3140	20240308	64.01	5270	-2.28	20250227	4360	18.12	20250203	5270	-2.28	20250227	3370	52.82	20240329	1.24	N	006060	500	276 억	5609709	N	N	55	N	N
81	20250317	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	10	2	0.19	356971155	69018	48.68	5130	5210	5130	6700	3620	5160	5172.15	10.14	12807	5276	5217	5101	5042	4926	5247	5072	277	1540	500	3810	10	1	55320000	2860	7.31	0.74	12	0.12	707.00	6953.00	5270	20250227	-1.90	3140	20240308	64.65	5270	-1.90	20250227	4360	18.58	20250203	5270	-1.90	20250227	3370	53.41	20240329	1.24	N	006060	500	276 억	5609709	N	N	55	N	N
82	20250317	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	20	2	0.39	338285195	65400	46.13	5130	5210	5130	6700	3620	5160	5172.56	10.14	12848	5276	5217	5101	5042	4926	5247	5072	277	1540	500	3810	10	1	55320000	2866	7.33	0.75	12	0.12	707.00	6953.00	5270	20250227	-1.71	3140	20240308	64.97	5270	-1.71	20250227	4360	18.81	20250203	5270	-1.71	20250227	3370	53.71	20240329	1.24	N	006060	500	276 억	5609709	N	N	55	N	N
83	20250317	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	30	2	0.58	312967240	60513	42.68	5130	5210	5130	6700	3620	5160	5171.90	10.14	14658	5276	5217	5101	5042	4926	5247	5072	277	1540	500	3810	10	1	55320000	2871	7.34	0.75	12	0.11	707.00	6953.00	5270	20250227	-1.52	3140	20240308	65.29	5270	-1.52	20250227	4360	19.04	20250203	5270	-1.52	20250227	3370	54.01	20240329	1.24	N	006060	500	276 억	5609709	N	N	55	N	N
84	20250317	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	-10	5	-0.19	198723600	38423	27.10	5130	5210	5130	6700	3620	5160	5172.00	10.14	6207	5276	5217	5101	5042	4926	5247	5072	277	1540	500	3810	10	1	55320000	2849	7.28	0.74	12	0.07	707.00	6953.00	5270	20250227	-2.28	3140	20240308	64.01	5270	-2.28	20250227	4360	18.12	20250203	5270	-2.28	20250227	3370	52.82	20240329	1.24	N	006060	500	276 억	5609709	N	N	55	N	N
85	20250317	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	20	2	0.39	12535580	2433	1.72	5130	5180	5130	6700	3620	5160	5152.31	10.14	1214	5276	5217	5101	5042	4926	5247	5072	277	1540	500	3810	10	1	55320000	2866	7.33	0.75	12	0.00	707.00	6953.00	5270	20250227	-1.71	3140	20240308	64.97	5270	-1.71	20250227	4360	18.81	20250203	5270	-1.71	20250227	3370	53.71	20240329	1.24	N	006060	500	276 억	5609709	N	N	55	N	N
86	20250314	160215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	110	2	2.18	717060025	141755	390.03	5000	5160	4985	6560	3540	5050	5058.37	10.14	8291	5143	5096	5073	5026	5003	5085	5015	277	1510	500	3730	10	1	55320000	2855	7.30	0.74	12	0.26	707.00	6953.00	5270	20250227	-2.09	3140	20240308	64.33	5270	-2.09	20250227	4360	18.35	20250203	5270	-2.09	20250227	3285	57.08	20240314	1.21	N	006060	500	276 억	5608236	N	N	55	N	N
87	20250314	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	60	2	1.19	677447055	134054	368.84	5000	5140	4985	6560	3540	5050	5053.54	10.14	9837	5143	5096	5073	5026	5003	5085	5015	277	1510	500	3730	10	1	55320000	2827	7.23	0.73	12	0.24	707.00	6953.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3285	55.56	20240314	1.21	N	006060	500	276 억	5608236	N	N	757	N	N
88	20250314	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	351541715	69902	192.33	5000	5100	4985	6560	3540	5050	5029.07	10.14	1669	5143	5096	5073	5026	5003	5085	5015	277	1510	500	3730	10	1	55320000	2788	7.13	0.72	12	0.13	707.00	6953.00	5270	20250227	-4.36	3140	20240308	60.51	5270	-4.36	20250227	4360	15.60	20250203	5270	-4.36	20250227	3285	53.42	20240314	1.21	N	006060	500	276 억	5608236	N	N	757	N	N
89	20250314	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	-40	5	-0.79	320004685	63640	175.10	5000	5100	4985	6560	3540	5050	5028.36	10.14	2464	5143	5096	5073	5026	5003	5085	5015	277	1510	500	3730	10	1	55320000	2772	7.09	0.72	12	0.12	707.00	6953.00	5270	20250227	-4.93	3140	20240308	59.55	5270	-4.93	20250227	4360	14.91	20250203	5270	-4.93	20250227	3285	52.51	20240314	1.21	N	006060	500	276 억	5608236	N	N	757	N	N
90	20250314	120216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	0	3	0.00	274921085	54686	150.46	5000	5100	4985	6560	3540	5050	5027.27	10.14	3088	5143	5096	5073	5026	5003	5085	5015	277	1510	500	3730	10	1	55320000	2794	7.14	0.73	12	0.10	707.00	6953.00	5270	20250227	-4.17	3140	20240308	60.83	5270	-4.17	20250227	4360	15.83	20250203	5270	-4.17	20250227	3285	53.73	20240314	1.21	N	006060	500	276 억	5608236	N	N	757	N	N
91	20250314	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	-40	5	-0.79	187766100	37290	102.60	5000	5100	5000	6560	3540	5050	5035.29	10.14	4754	5143	5096	5073	5026	5003	5085	5015	277	1510	500	3730	10	1	55320000	2772	7.09	0.72	12	0.07	707.00	6953.00	5270	20250227	-4.93	3140	20240308	59.55	5270	-4.93	20250227	4360	14.91	20250203	5270	-4.93	20250227	3285	52.51	20240314	1.21	N	006060	500	276 억	5608236	N	N	757	N	N
92	20250314	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	0	3	0.00	107390170	21307	58.62	5000	5100	5000	6560	3540	5050	5040.14	10.14	5452	5143	5096	5073	5026	5003	5085	5015	277	1510	500	3730	10	1	55320000	2794	7.14	0.73	12	0.04	707.00	6953.00	5270	20250227	-4.17	3140	20240308	60.83	5270	-4.17	20250227	4360	15.83	20250203	5270	-4.17	20250227	3285	53.73	20240314	1.21	N	006060	500	276 억	5608236	N	N	757	N	N
93	20250314	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	-30	5	-0.59	55053920	10960	30.16	5000	5100	5000	6560	3540	5050	5023.17	10.14	1800	5143	5096	5073	5026	5003	5085	5015	277	1510	500	3730	10	1	55320000	2777	7.10	0.72	12	0.02	707.00	6953.00	5270	20250227	-4.74	3140	20240308	59.87	5270	-4.74	20250227	4360	15.14	20250203	5270	-4.74	20250227	3285	52.82	20240314	1.21	N	006060	500	276 억	5608236	N	N	757	N	N
94	20250313	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	-70	5	-1.37	179344470	35309	21.16	5120	5120	5050	6650	3590	5120	5079.33	9.93	-1524	5326	5222	5116	5012	4906	5170	4960	277	1530	500	3780	10	1	55320000	2794	-11.17	0.81	12	0.06	-452.00	6253.00	5270	20250227	-4.17	3140	20240308	60.83	5270	-4.17	20250227	4360	15.83	20250203	5270	-4.17	20250227	3215	57.08	20240313	1.15	N	006060	500	276 억	5493560	N	N	757	N	N
95	20250313	150214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	-50	5	-0.98	141621760	27845	16.68	5120	5120	5050	6650	3590	5120	5086.08	9.93	1980	5326	5222	5116	5012	4906	5170	4960	277	1530	500	3780	10	1	55320000	2805	-11.22	0.81	12	0.05	-452.00	6253.00	5270	20250227	-3.80	3140	20240308	61.46	5270	-3.80	20250227	4360	16.28	20250203	5270	-3.80	20250227	3215	57.70	20240313	1.15	N	006060	500	276 억	5493560	N	N	1212	N	N
96	20250313	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-40	5	-0.78	105475830	20712	12.41	5120	5120	5060	6650	3590	5120	5092.50	9.93	2675	5326	5222	5116	5012	4906	5170	4960	277	1530	500	3780	10	1	55320000	2810	-11.24	0.81	12	0.04	-452.00	6253.00	5270	20250227	-3.61	3140	20240308	61.78	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3215	58.01	20240313	1.15	N	006060	500	276 억	5493560	N	N	1212	N	N
97	20250313	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-20	5	-0.39	91522155	17968	10.77	5120	5120	5060	6650	3590	5120	5093.62	9.93	2798	5326	5222	5116	5012	4906	5170	4960	277	1530	500	3780	10	1	55320000	2821	-11.28	0.82	12	0.03	-452.00	6253.00	5270	20250227	-3.23	3140	20240308	62.42	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3215	58.63	20240313	1.15	N	006060	500	276 억	5493560	N	N	1212	N	N
98	20250313	120214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-20	5	-0.39	69336785	13624	8.16	5120	5120	5060	6650	3590	5120	5089.31	9.93	2586	5326	5222	5116	5012	4906	5170	4960	277	1530	500	3780	10	1	55320000	2821	-11.28	0.82	12	0.02	-452.00	6253.00	5270	20250227	-3.23	3140	20240308	62.42	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3215	58.63	20240313	1.15	N	006060	500	276 억	5493560	N	N	1212	N	N
99	20250313	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	-10	5	-0.20	59386535	11673	6.99	5120	5120	5060	6650	3590	5120	5087.51	9.93	2475	5326	5222	5116	5012	4906	5170	4960	277	1530	500	3780	10	1	55320000	2827	-11.31	0.82	12	0.02	-452.00	6253.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3215	58.94	20240313	1.15	N	006060	500	276 억	5493560	N	N	1212	N	N
100	20250313	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	-50	5	-0.98	18222425	3579	2.14	5120	5120	5070	6650	3590	5120	5091.49	9.93	99	5326	5222	5116	5012	4906	5170	4960	277	1530	500	3780	10	1	55320000	2805	-11.22	0.81	12	0.01	-452.00	6253.00	5270	20250227	-3.80	3140	20240308	61.46	5270	-3.80	20250227	4360	16.28	20250203	5270	-3.80	20250227	3215	57.70	20240313	1.15	N	006060	500	276 억	5493560	N	N	1212	N	N
101	20250313	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	-10	5	-0.20	383740	75	0.04	5120	5120	5110	6650	3590	5120	5116.53	9.93	12	5326	5222	5116	5012	4906	5170	4960	277	1530	500	3780	10	1	55320000	2827	-11.31	0.82	12	0.00	-452.00	6253.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3215	58.94	20240313	1.15	N	006060	500	276 억	5493560	N	N	1212	N	N
102	20250312	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	-70	5	-1.35	848463560	166896	133.33	5150	5220	5010	6740	3640	5190	5083.79	10.01	-52862	5276	5232	5146	5102	5016	5255	5125	277	1550	500	3840	10	1	55320000	2832	-11.33	0.82	12	0.30	-452.00	6253.00	5270	20250227	-2.85	3140	20240308	63.06	5270	-2.85	20250227	4360	17.43	20250203	5270	-2.85	20250227	3175	61.26	20240312	1.19	N	006060	500	276 억	5537304	N	N	1212	N	N
103	20250312	150214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-100	5	-1.93	790372960	155523	124.24	5150	5220	5010	6740	3640	5190	5082.03	10.01	-49834	5276	5232	5146	5102	5016	5255	5125	277	1550	500	3840	10	1	55320000	2816	-11.26	0.81	12	0.28	-452.00	6253.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3175	60.31	20240312	1.19	N	006060	500	276 억	5537304	N	N	171	N	N
104	20250312	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	-140	5	-2.70	411406000	81076	64.77	5150	5220	5010	6740	3640	5190	5074.33	10.01	-34708	5276	5232	5146	5102	5016	5255	5125	277	1550	500	3840	10	1	55320000	2794	-11.17	0.81	12	0.15	-452.00	6253.00	5270	20250227	-4.17	3140	20240308	60.83	5270	-4.17	20250227	4360	15.83	20250203	5270	-4.17	20250227	3175	59.06	20240312	1.19	N	006060	500	276 억	5537304	N	N	171	N	N
105	20250312	130213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	-150	5	-2.89	322295220	63397	50.65	5150	5220	5020	6740	3640	5190	5083.76	10.01	-30825	5276	5232	5146	5102	5016	5255	5125	277	1550	500	3840	10	1	55320000	2788	-11.15	0.81	12	0.11	-452.00	6253.00	5270	20250227	-4.36	3140	20240308	60.51	5270	-4.36	20250227	4360	15.60	20250203	5270	-4.36	20250227	3175	58.74	20240312	1.19	N	006060	500	276 억	5537304	N	N	171	N	N
106	20250312	120214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	-120	5	-2.31	191782610	37532	29.98	5150	5220	5070	6740	3640	5190	5109.84	10.01	-22963	5276	5232	5146	5102	5016	5255	5125	277	1550	500	3840	10	1	55320000	2805	-11.22	0.81	12	0.07	-452.00	6253.00	5270	20250227	-3.80	3140	20240308	61.46	5270	-3.80	20250227	4360	16.28	20250203	5270	-3.80	20250227	3175	59.69	20240312	1.19	N	006060	500	276 억	5537304	N	N	171	N	N
107	20250312	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	-80	5	-1.54	137375055	26843	21.44	5150	5220	5080	6740	3640	5190	5117.72	10.01	-15065	5276	5232	5146	5102	5016	5255	5125	277	1550	500	3840	10	1	55320000	2827	-11.31	0.82	12	0.05	-452.00	6253.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3175	60.94	20240312	1.19	N	006060	500	276 억	5537304	N	N	171	N	N
108	20250312	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	-70	5	-1.35	63351420	12329	9.85	5150	5220	5110	6740	3640	5190	5138.41	10.01	-8324	5276	5232	5146	5102	5016	5255	5125	277	1550	500	3840	10	1	55320000	2832	-11.33	0.82	12	0.02	-452.00	6253.00	5270	20250227	-2.85	3140	20240308	63.06	5270	-2.85	20250227	4360	17.43	20250203	5270	-2.85	20250227	3175	61.26	20240312	1.19	N	006060	500	276 억	5537304	N	N	171	N	N
109	20250312	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-30	5	-0.58	2910550	565	0.45	5150	5200	5150	6740	3640	5190	5151.42	10.01	-21	5276	5232	5146	5102	5016	5255	5125	277	1550	500	3840	10	1	55320000	2855	-11.42	0.83	12	0.00	-452.00	6253.00	5270	20250227	-2.09	3140	20240308	64.33	5270	-2.09	20250227	4360	18.35	20250203	5270	-2.09	20250227	3175	62.52	20240312	1.19	N	006060	500	276 억	5537304	N	N	171	N	N
110	20250311	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	-20	5	-0.38	639936795	125014	64.48	5110	5190	5060	6770	3650	5210	5118.92	10.05	-19507	5350	5280	5160	5090	4970	5315	5125	277	1560	500	3850	10	1	55320000	2871	-11.48	0.83	12	0.23	-452.00	6253.00	5270	20250227	-1.52	3140	20240308	65.29	5270	-1.52	20250227	4360	19.04	20250203	5270	-1.52	20250227	3160	64.24	20240311	1.19	N	006060	500	276 억	5558935	N	N	171	N	N
111	20250311	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	-70	5	-1.34	562619295	110001	56.74	5110	5170	5060	6770	3650	5210	5114.67	10.05	-13031	5350	5280	5160	5090	4970	5315	5125	277	1560	500	3850	10	1	55320000	2843	-11.37	0.82	12	0.20	-452.00	6253.00	5270	20250227	-2.47	3140	20240308	63.69	5270	-2.47	20250227	4360	17.89	20250203	5270	-2.47	20250227	3160	62.66	20240311	1.19	N	006060	500	276 억	5558935	N	N	81	N	N
112	20250311	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-80	5	-1.54	472772025	92474	47.70	5110	5170	5060	6770	3650	5210	5112.49	10.05	-10304	5350	5280	5160	5090	4970	5315	5125	277	1560	500	3850	10	1	55320000	2838	-11.35	0.82	12	0.17	-452.00	6253.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3160	62.34	20240311	1.19	N	006060	500	276 억	5558935	N	N	81	N	N
113	20250311	130213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-80	5	-1.54	421817530	82537	42.57	5110	5170	5060	6770	3650	5210	5110.65	10.05	-1962	5350	5280	5160	5090	4970	5315	5125	277	1560	500	3850	10	1	55320000	2838	-11.35	0.82	12	0.15	-452.00	6253.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3160	62.34	20240311	1.19	N	006060	500	276 억	5558935	N	N	81	N	N
114	20250311	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-80	5	-1.54	363309880	71150	36.70	5110	5170	5060	6770	3650	5210	5106.25	10.05	-1102	5350	5280	5160	5090	4970	5315	5125	277	1560	500	3850	10	1	55320000	2838	-11.35	0.82	12	0.13	-452.00	6253.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3160	62.34	20240311	1.19	N	006060	500	276 억	5558935	N	N	81	N	N
115	20250311	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-80	5	-1.54	341929190	66984	34.55	5110	5170	5060	6770	3650	5210	5104.64	10.05	-296	5350	5280	5160	5090	4970	5315	5125	277	1560	500	3850	10	1	55320000	2838	-11.35	0.82	12	0.12	-452.00	6253.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3160	62.34	20240311	1.19	N	006060	500	276 억	5558935	N	N	81	N	N
116	20250311	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	-90	5	-1.73	221970690	43491	22.43	5110	5170	5060	6770	3650	5210	5103.83	10.05	254	5350	5280	5160	5090	4970	5315	5125	277	1560	500	3850	10	1	55320000	2832	-11.33	0.82	12	0.08	-452.00	6253.00	5270	20250227	-2.85	3140	20240308	63.06	5270	-2.85	20250227	4360	17.43	20250203	5270	-2.85	20250227	3160	62.03	20240311	1.19	N	006060	500	276 억	5558935	N	N	81	N	N
117	20250311	090213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	-100	5	-1.92	29537210	5782	2.98	5110	5140	5100	6770	3650	5210	5108.48	10.05	797	5350	5280	5160	5090	4970	5315	5125	277	1560	500	3850	10	1	55320000	2827	-11.31	0.82	12	0.01	-452.00	6253.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3160	61.71	20240311	1.19	N	006060	500	276 억	5558935	N	N	81	N	N
118	20250310	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5210	100	2	1.96	1002135705	193596	166.10	5050	5230	5040	6640	3580	5110	5176.43	9.99	38843	5183	5146	5073	5036	4963	5165	5055	277	1530	500	3780	10	1	55320000	2882	-11.53	0.83	12	0.35	-452.00	6253.00	5270	20250227	-1.14	3140	20240308	65.92	5270	-1.14	20250227	4360	19.50	20250203	5270	-1.14	20250227	3160	64.87	20240311	1.22	N	006060	500	276 억	5526421	N	N	81	N	N
119	20250310	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	80	2	1.57	981807595	189687	162.75	5050	5230	5040	6640	3580	5110	5175.94	9.99	38515	5183	5146	5073	5036	4963	5165	5055	277	1530	500	3780	10	1	55320000	2871	-11.48	0.83	12	0.34	-452.00	6253.00	5270	20250227	-1.52	3140	20240308	65.29	5270	-1.52	20250227	4360	19.04	20250203	5270	-1.52	20250227	3160	64.24	20240311	1.22	N	006060	500	276 억	5526421	N	N	1578	N	N
120	20250310	140212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5220	110	2	2.15	801839195	155122	133.09	5050	5230	5040	6640	3580	5110	5169.09	9.99	39599	5183	5146	5073	5036	4963	5165	5055	277	1530	500	3780	10	1	55320000	2888	-11.55	0.83	12	0.28	-452.00	6253.00	5270	20250227	-0.95	3140	20240308	66.24	5270	-0.95	20250227	4360	19.72	20250203	5270	-0.95	20250227	3160	65.19	20240311	1.22	N	006060	500	276 억	5526421	N	N	1578	N	N
121	20250310	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	80	2	1.57	631531895	122382	105.00	5050	5220	5040	6640	3580	5110	5160.33	9.99	34100	5183	5146	5073	5036	4963	5165	5055	277	1530	500	3780	10	1	55320000	2871	-11.48	0.83	12	0.22	-452.00	6253.00	5270	20250227	-1.52	3140	20240308	65.29	5270	-1.52	20250227	4360	19.04	20250203	5270	-1.52	20250227	3160	64.24	20240311	1.22	N	006060	500	276 억	5526421	N	N	1578	N	N
122	20250310	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	90	2	1.76	403166905	78513	67.36	5050	5210	5040	6640	3580	5110	5135.03	9.99	25361	5183	5146	5073	5036	4963	5165	5055	277	1530	500	3780	10	1	55320000	2877	-11.50	0.83	12	0.14	-452.00	6253.00	5270	20250227	-1.33	3140	20240308	65.61	5270	-1.33	20250227	4360	19.27	20250203	5270	-1.33	20250227	3160	64.56	20240311	1.22	N	006060	500	276 억	5526421	N	N	1578	N	N
123	20250310	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	40	2	0.78	230644355	45217	38.80	5050	5160	5040	6640	3580	5110	5100.83	9.99	18035	5183	5146	5073	5036	4963	5165	5055	277	1530	500	3780	10	1	55320000	2849	-11.39	0.82	12	0.08	-452.00	6253.00	5270	20250227	-2.28	3140	20240308	64.01	5270	-2.28	20250227	4360	18.12	20250203	5270	-2.28	20250227	3160	62.97	20240311	1.22	N	006060	500	276 억	5526421	N	N	1578	N	N
124	20250310	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	0	3	0.00	127769005	25157	21.58	5050	5130	5040	6640	3580	5110	5078.86	9.99	7161	5183	5146	5073	5036	4963	5165	5055	277	1530	500	3780	10	1	55320000	2827	-11.31	0.82	12	0.05	-452.00	6253.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3160	61.71	20240311	1.22	N	006060	500	276 억	5526421	N	N	1578	N	N
125	20250310	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	-70	5	-1.37	24300800	4816	4.13	5050	5050	5040	6640	3580	5110	5045.85	9.99	2093	5183	5146	5073	5036	4963	5165	5055	277	1530	500	3780	10	1	55320000	2788	-11.15	0.81	12	0.01	-452.00	6253.00	5270	20250227	-4.36	3140	20240308	60.51	5270	-4.36	20250227	4360	15.60	20250203	5270	-4.36	20250227	3160	59.49	20240311	1.22	N	006060	500	276 억	5526421	N	N	1578	N	N
126	20250307	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	10	2	0.20	532951490	105043	31.49	5110	5110	5000	6630	3570	5100	5073.65	10.03	-10712	5316	5207	5101	4992	4886	5155	4940	277	1530	500	3770	10	1	55320000	2827	-11.31	0.82	12	0.19	-452.00	6253.00	5270	20250227	-3.04	3140	20240308	62.74	5270	-3.04	20250227	4360	17.20	20250203	5270	-3.04	20250227	3140	62.74	20240308	1.19	N	006060	500	276 억	5550360	N	N	1578	N	N
127	20250307	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	-50	5	-0.98	387906140	76564	22.95	5110	5110	5000	6630	3570	5100	5066.43	10.03	-6989	5316	5207	5101	4992	4886	5155	4940	277	1530	500	3770	10	1	55320000	2794	-11.17	0.81	12	0.14	-452.00	6253.00	5270	20250227	-4.17	3140	20240308	60.83	5270	-4.17	20250227	4360	15.83	20250203	5270	-4.17	20250227	3140	60.83	20240308	1.19	N	006060	500	276 억	5550360	N	N	8842	N	N
128	20250307	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-20	5	-0.39	242707230	47984	14.39	5110	5110	5000	6630	3570	5100	5058.09	10.03	4102	5316	5207	5101	4992	4886	5155	4940	277	1530	500	3770	10	1	55320000	2810	-11.24	0.81	12	0.09	-452.00	6253.00	5270	20250227	-3.61	3140	20240308	61.78	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3140	61.78	20240308	1.19	N	006060	500	276 억	5550360	N	N	8842	N	N
129	20250307	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	-30	5	-0.59	206763600	40893	12.26	5110	5110	5000	6630	3570	5100	5056.21	10.03	6672	5316	5207	5101	4992	4886	5155	4940	277	1530	500	3770	10	1	55320000	2805	-11.22	0.81	12	0.07	-452.00	6253.00	5270	20250227	-3.80	3140	20240308	61.46	5270	-3.80	20250227	4360	16.28	20250203	5270	-3.80	20250227	3140	61.46	20240308	1.19	N	006060	500	276 억	5550360	N	N	8842	N	N
130	20250307	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	-40	5	-0.78	171897250	34018	10.20	5110	5110	5000	6630	3570	5100	5053.13	10.03	5194	5316	5207	5101	4992	4886	5155	4940	277	1530	500	3770	10	1	55320000	2799	-11.19	0.81	12	0.06	-452.00	6253.00	5270	20250227	-3.98	3140	20240308	61.15	5270	-3.98	20250227	4360	16.06	20250203	5270	-3.98	20250227	3140	61.15	20240308	1.19	N	006060	500	276 억	5550360	N	N	8842	N	N
131	20250307	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-10	5	-0.20	102831950	20361	6.10	5110	5110	5000	6630	3570	5100	5050.44	10.03	4565	5316	5207	5101	4992	4886	5155	4940	277	1530	500	3770	10	1	55320000	2816	-11.26	0.81	12	0.04	-452.00	6253.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3140	62.10	20240308	1.19	N	006060	500	276 억	5550360	N	N	8842	N	N
132	20250307	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	-40	5	-0.78	68035110	13492	4.04	5110	5110	5000	6630	3570	5100	5042.63	10.03	3304	5316	5207	5101	4992	4886	5155	4940	277	1530	500	3770	10	1	55320000	2799	-11.19	0.81	12	0.02	-452.00	6253.00	5270	20250227	-3.98	3140	20240308	61.15	5270	-3.98	20250227	4360	16.06	20250203	5270	-3.98	20250227	3140	61.15	20240308	1.19	N	006060	500	276 억	5550360	N	N	8842	N	N
133	20250307	090213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-20	5	-0.39	5747300	1125	0.34	5110	5110	5080	6630	3570	5100	5108.71	10.03	-50	5316	5207	5101	4992	4886	5155	4940	277	1530	500	3770	10	1	55320000	2810	-11.24	0.81	12	0.00	-452.00	6253.00	5270	20250227	-3.61	3140	20240308	61.78	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3140	61.78	20240308	1.19	N	006060	500	276 억	5550360	N	N	8842	N	N
134	20250306	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-30	5	-0.58	1701597855	333508	166.06	5180	5210	4995	6660	3600	5130	5101.99	10.08	-26585	5276	5202	5166	5092	5056	5185	5075	277	1530	500	3790	10	1	55320000	2821	-11.28	0.82	12	0.60	-452.00	6253.00	5270	20250227	-3.23	3140	20240308	62.42	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3140	62.42	20240308	1.21	N	006060	500	276 억	5576578	N	N	8842	N	N
135	20250306	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-40	5	-0.78	1558709615	305387	152.06	5180	5210	4995	6660	3600	5130	5103.92	10.08	-8299	5276	5202	5166	5092	5056	5185	5075	277	1530	500	3790	10	1	55320000	2816	-11.26	0.81	12	0.55	-452.00	6253.00	5270	20250227	-3.42	3140	20240308	62.10	5270	-3.42	20250227	4360	16.74	20250203	5270	-3.42	20250227	3140	62.10	20240308	1.21	N	006060	500	276 억	5576578	N	N	0	N	N
136	20250306	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	-110	5	-2.14	1276238015	249415	124.19	5180	5210	4995	6660	3600	5130	5116.85	10.08	-9045	5276	5202	5166	5092	5056	5185	5075	277	1530	500	3790	10	1	55320000	2777	-11.11	0.80	12	0.45	-452.00	6253.00	5270	20250227	-4.74	3140	20240308	59.87	5270	-4.74	20250227	4360	15.14	20250203	5270	-4.74	20250227	3140	59.87	20240308	1.21	N	006060	500	276 억	5576578	N	N	0	N	N
137	20250306	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	-60	5	-1.17	1078574830	210021	104.57	5180	5210	4995	6660	3600	5130	5135.60	10.08	-23471	5276	5202	5166	5092	5056	5185	5075	277	1530	500	3790	10	1	55320000	2805	-11.22	0.81	12	0.38	-452.00	6253.00	5270	20250227	-3.80	3140	20240308	61.46	5270	-3.80	20250227	4360	16.28	20250203	5270	-3.80	20250227	3140	61.46	20240308	1.21	N	006060	500	276 억	5576578	N	N	0	N	N
138	20250306	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-50	5	-0.97	867446615	168102	83.70	5180	5210	5055	6660	3600	5130	5160.51	10.08	-36542	5276	5202	5166	5092	5056	5185	5075	277	1530	500	3790	10	1	55320000	2810	-11.24	0.81	12	0.30	-452.00	6253.00	5270	20250227	-3.61	3140	20240308	61.78	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3140	61.78	20240308	1.21	N	006060	500	276 억	5576578	N	N	0	N	N
139	20250306	110210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-30	5	-0.58	791789000	153253	76.31	5180	5210	5100	6660	3600	5130	5166.91	10.08	-37126	5276	5202	5166	5092	5056	5185	5075	277	1530	500	3790	10	1	55320000	2821	-11.28	0.82	12	0.28	-452.00	6253.00	5270	20250227	-3.23	3140	20240308	62.42	5270	-3.23	20250227	4360	16.97	20250203	5270	-3.23	20250227	3140	62.42	20240308	1.21	N	006060	500	276 억	5576578	N	N	0	N	N
140	20250306	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	70	2	1.36	631183190	122135	60.81	5180	5210	5100	6660	3600	5130	5168.39	10.08	-18869	5276	5202	5166	5092	5056	5185	5075	277	1530	500	3790	10	1	55320000	2877	-11.50	0.83	12	0.22	-452.00	6253.00	5270	20250227	-1.33	3140	20240308	65.61	5270	-1.33	20250227	4360	19.27	20250203	5270	-1.33	20250227	3140	65.61	20240308	1.21	N	006060	500	276 억	5576578	N	N	0	N	N
141	20250306	090211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	50	2	0.97	16072200	3121	1.55	5180	5180	5150	6660	3600	5130	5167.92	10.08	-928	5276	5202	5166	5092	5056	5185	5075	277	1530	500	3790	10	1	55320000	2866	-11.46	0.83	12	0.01	-452.00	6253.00	5270	20250227	-1.71	3140	20240308	64.97	5270	-1.71	20250227	4360	18.81	20250203	5270	-1.71	20250227	3140	64.97	20240308	1.21	N	006060	500	276 억	5576578	N	N	0	N	N
142	20250305	160209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-90	5	-1.72	1038532170	200800	113.46	5210	5240	5130	6780	3660	5220	5171.97	10.12	-31442	5340	5280	5170	5110	5000	5310	5140	277	1560	500	3860	10	1	55320000	2838	-11.35	0.82	12	0.36	-452.00	6253.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3140	63.38	20240308	1.21	N	006060	500	276 억	5596714	N	N	1534	N	N
143	20250305	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	-70	5	-1.34	974984415	188437	106.47	5210	5240	5130	6780	3660	5220	5174.06	10.12	-28388	5340	5280	5170	5110	5000	5310	5140	277	1560	500	3860	10	1	55320000	2849	-11.39	0.82	12	0.34	-452.00	6253.00	5270	20250227	-2.28	3140	20240308	64.01	5270	-2.28	20250227	4360	18.12	20250203	5270	-2.28	20250227	3140	64.01	20240308	1.21	N	006060	500	276 억	5596714	N	N	1534	N	N
144	20250305	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-60	5	-1.15	876572525	169357	95.69	5210	5240	5130	6780	3660	5220	5175.89	10.12	-25613	5340	5280	5170	5110	5000	5310	5140	277	1560	500	3860	10	1	55320000	2855	-11.42	0.83	12	0.31	-452.00	6253.00	5270	20250227	-2.09	3140	20240308	64.33	5270	-2.09	20250227	4360	18.35	20250203	5270	-2.09	20250227	3140	64.33	20240308	1.21	N	006060	500	276 억	5596714	N	N	1534	N	N
145	20250305	130209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-60	5	-1.15	835973435	161490	91.25	5210	5240	5130	6780	3660	5220	5176.63	10.12	-21036	5340	5280	5170	5110	5000	5310	5140	277	1560	500	3860	10	1	55320000	2855	-11.42	0.83	12	0.29	-452.00	6253.00	5270	20250227	-2.09	3140	20240308	64.33	5270	-2.09	20250227	4360	18.35	20250203	5270	-2.09	20250227	3140	64.33	20240308	1.21	N	006060	500	276 억	5596714	N	N	1534	N	N
146	20250305	120210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5135	-85	5	-1.63	754589855	145657	82.30	5210	5240	5130	6780	3660	5220	5180.59	10.12	-17815	5340	5280	5170	5110	5000	5310	5140	277	1560	500	3860	10	1	55320000	2841	-11.36	0.82	12	0.26	-452.00	6253.00	5270	20250227	-2.56	3140	20240308	63.54	5270	-2.56	20250227	4360	17.78	20250203	5270	-2.56	20250227	3140	63.54	20240308	1.21	N	006060	500	276 억	5596714	N	N	1534	N	N
147	20250305	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	10	2	0.19	546250305	105414	59.56	5210	5230	5130	6780	3660	5220	5181.95	10.12	-2223	5340	5280	5170	5110	5000	5310	5140	277	1560	500	3860	10	1	55320000	2893	-11.57	0.84	12	0.19	-452.00	6253.00	5270	20250227	-0.76	3140	20240308	66.56	5270	-0.76	20250227	4360	19.95	20250203	5270	-0.76	20250227	3140	66.56	20240308	1.21	N	006060	500	276 억	5596714	N	N	1534	N	N
148	20250305	100210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	-50	5	-0.96	244838575	47479	26.83	5210	5210	5130	6780	3660	5220	5156.78	10.12	-16325	5340	5280	5170	5110	5000	5310	5140	277	1560	500	3860	10	1	55320000	2860	-11.44	0.83	12	0.09	-452.00	6253.00	5270	20250227	-1.90	3140	20240308	64.65	5270	-1.90	20250227	4360	18.58	20250203	5270	-1.90	20250227	3140	64.65	20240308	1.21	N	006060	500	276 억	5596714	N	N	1534	N	N
149	20250305	090209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-90	5	-1.72	29954380	5791	3.27	5210	5210	5130	6780	3660	5220	5172.57	10.12	-2107	5340	5280	5170	5110	5000	5310	5140	277	1560	500	3860	10	1	55320000	2838	-11.35	0.82	12	0.01	-452.00	6253.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3140	63.38	20240308	1.21	N	006060	500	276 억	5596714	N	N	1534	N	N
150	20250304	160208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5220	100	2	1.95	912376730	176549	113.62	5100	5230	5060	6650	3590	5120	5167.81	10.10	23140	5293	5206	5153	5066	5013	5180	5040	277	1530	500	3780	10	1	55320000	2888	-11.55	0.83	12	0.32	-452.00	6253.00	5270	20250227	-0.95	3140	20240308	66.24	5270	-0.95	20250227	4360	19.72	20250203	5270	-0.95	20250227	3140	66.24	20240308	1.21	N	006060	500	276 억	5586730	N	N	1534	N	N
151	20250304	150208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	60	2	1.17	844019585	163394	105.15	5100	5230	5060	6650	3590	5120	5165.55	10.10	24687	5293	5206	5153	5066	5013	5180	5040	277	1530	500	3780	10	1	55320000	2866	-11.46	0.83	12	0.30	-452.00	6253.00	5270	20250227	-1.71	3140	20240308	64.97	5270	-1.71	20250227	4360	18.81	20250203	5270	-1.71	20250227	3140	64.97	20240308	1.21	N	006060	500	276 억	5586730	N	N	18460	N	N
152	20250304	140208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	60	2	1.17	759787705	147154	94.70	5100	5230	5060	6650	3590	5120	5163.21	10.10	29074	5293	5206	5153	5066	5013	5180	5040	277	1530	500	3780	10	1	55320000	2866	-11.46	0.83	12	0.27	-452.00	6253.00	5270	20250227	-1.71	3140	20240308	64.97	5270	-1.71	20250227	4360	18.81	20250203	5270	-1.71	20250227	3140	64.97	20240308	1.21	N	006060	500	276 억	5586730	N	N	18460	N	N
153	20250304	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	10	2	0.20	394512485	76753	49.39	5100	5190	5060	6650	3590	5120	5140.03	10.10	3303	5293	5206	5153	5066	5013	5180	5040	277	1530	500	3780	10	1	55320000	2838	-11.35	0.82	12	0.14	-452.00	6253.00	5270	20250227	-2.66	3140	20240308	63.38	5270	-2.66	20250227	4360	17.66	20250203	5270	-2.66	20250227	3140	63.38	20240308	1.21	N	006060	500	276 억	5586730	N	N	18460	N	N
154	20250304	120209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	30	2	0.59	324350240	63086	40.60	5100	5190	5060	6650	3590	5120	5141.40	10.10	3748	5293	5206	5153	5066	5013	5180	5040	277	1530	500	3780	10	1	55320000	2849	-11.39	0.82	12	0.11	-452.00	6253.00	5270	20250227	-2.28	3140	20240308	64.01	5270	-2.28	20250227	4360	18.12	20250203	5270	-2.28	20250227	3140	64.01	20240308	1.21	N	006060	500	276 억	5586730	N	N	18460	N	N
155	20250304	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	20	2	0.39	297921330	57950	37.29	5100	5190	5060	6650	3590	5120	5141.01	10.10	3248	5293	5206	5153	5066	5013	5180	5040	277	1530	500	3780	10	1	55320000	2843	-11.37	0.82	12	0.10	-452.00	6253.00	5270	20250227	-2.47	3140	20240308	63.69	5270	-2.47	20250227	4360	17.89	20250203	5270	-2.47	20250227	3140	63.69	20240308	1.21	N	006060	500	276 억	5586730	N	N	18460	N	N
156	20250304	100207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	60	2	1.17	202366210	39392	25.35	5100	5190	5060	6650	3590	5120	5137.24	10.10	735	5293	5206	5153	5066	5013	5180	5040	277	1530	500	3780	10	1	55320000	2866	-11.46	0.83	12	0.07	-452.00	6253.00	5270	20250227	-1.71	3140	20240308	64.97	5270	-1.71	20250227	4360	18.81	20250203	5270	-1.71	20250227	3140	64.97	20240308	1.21	N	006060	500	276 억	5586730	N	N	18460	N	N
157	20250304	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-40	5	-0.78	5137150	1008	0.65	5100	5100	5080	6650	3590	5120	5096.38	10.10	-355	5293	5206	5153	5066	5013	5180	5040	277	1530	500	3780	10	1	55320000	2810	-11.24	0.81	12	0.00	-452.00	6253.00	5270	20250227	-3.61	3140	20240308	61.78	5270	-3.61	20250227	4360	16.51	20250203	5270	-3.61	20250227	3140	61.78	20240308	1.21	N	006060	500	276 억	5586730	N	N	18460	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History