KissMeData/285130/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40500	-400	5	-0.98	1188146250	29589	118.74	40700	41000	39800	53100	28650	40900	40154.98	11.60	-13283	41733	41316	41083	40666	40433	41200	40550	882	12200	5000	30260	50	1	17253783	6988	88.82	0.36	12	0.17	456.00	114079.00	65700	20240318	-38.36	39100	20241209	3.58	46400	-12.72	20250103	39300	3.05	20250203	63900	-36.62	20240328	39100	3.58	20241209	0.77	N	285130	5000	882 억	2001813	N	N	1	N	N
3	20250328	151130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-500	5	-1.22	1119504600	27892	111.93	40700	41000	39800	53100	28650	40900	40137.12	11.60	-12790	41733	41316	41083	40666	40433	41200	40550	882	12200	5000	30260	50	1	17253783	6971	88.60	0.35	12	0.16	456.00	114079.00	65700	20240318	-38.51	39100	20241209	3.32	46400	-12.93	20250103	39300	2.80	20250203	63900	-36.78	20240328	39100	3.32	20241209	0.77	N	285130	5000	882 억	2001813	N	N	1	N	N
4	20250328	141133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-500	5	-1.22	998678350	24902	99.93	40700	41000	39800	53100	28650	40900	40104.34	11.60	-11510	41733	41316	41083	40666	40433	41200	40550	882	12200	5000	30260	50	1	17253783	6971	88.60	0.35	12	0.14	456.00	114079.00	65700	20240318	-38.51	39100	20241209	3.32	46400	-12.93	20250103	39300	2.80	20250203	63900	-36.78	20240328	39100	3.32	20241209	0.77	N	285130	5000	882 억	2001813	N	N	1	N	N
5	20250328	131128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-750	5	-1.83	866190600	21614	86.74	40700	41000	39800	53100	28650	40900	40075.44	11.60	-11454	41733	41316	41083	40666	40433	41200	40550	882	12200	5000	30260	50	1	17253783	6927	88.05	0.35	12	0.13	456.00	114079.00	65700	20240318	-38.89	39100	20241209	2.69	46400	-13.47	20250103	39300	2.16	20250203	63900	-37.17	20240328	39100	2.69	20241209	0.77	N	285130	5000	882 억	2001813	N	N	1	N	N
6	20250328	121129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-850	5	-2.08	676579800	16886	67.76	40700	41000	39800	53100	28650	40900	40067.50	11.60	-8026	41733	41316	41083	40666	40433	41200	40550	882	12200	5000	30260	50	1	17253783	6910	87.83	0.35	12	0.10	456.00	114079.00	65700	20240318	-39.04	39100	20241209	2.43	46400	-13.69	20250103	39300	1.91	20250203	63900	-37.32	20240328	39100	2.43	20241209	0.77	N	285130	5000	882 억	2001813	N	N	1	N	N
7	20250328	111124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-800	5	-1.96	639449550	15960	64.05	40700	41000	39800	53100	28650	40900	40065.76	11.60	-7598	41733	41316	41083	40666	40433	41200	40550	882	12200	5000	30260	50	1	17253783	6919	87.94	0.35	12	0.09	456.00	114079.00	65700	20240318	-38.96	39100	20241209	2.56	46400	-13.58	20250103	39300	2.04	20250203	63900	-37.25	20240328	39100	2.56	20241209	0.77	N	285130	5000	882 억	2001813	N	N	1	N	N
8	20250328	101133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-800	5	-1.96	538234000	13439	53.93	40700	41000	39800	53100	28650	40900	40050.15	11.60	-6616	41733	41316	41083	40666	40433	41200	40550	882	12200	5000	30260	50	1	17253783	6919	87.94	0.35	12	0.08	456.00	114079.00	65700	20240318	-38.96	39100	20241209	2.56	46400	-13.58	20250103	39300	2.04	20250203	63900	-37.25	20240328	39100	2.56	20241209	0.77	N	285130	5000	882 억	2001813	N	N	1	N	N
9	20250328	091140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-1000	5	-2.44	261207150	6508	26.12	40700	41000	39800	53100	28650	40900	40136.32	11.60	-4204	41733	41316	41083	40666	40433	41200	40550	882	12200	5000	30260	50	1	17253783	6884	87.50	0.35	12	0.04	456.00	114079.00	65700	20240318	-39.27	39100	20241209	2.05	46400	-14.01	20250103	39300	1.53	20250203	63900	-37.56	20240328	39100	2.05	20241209	0.77	N	285130	5000	882 억	2001813	N	N	1	N	N
10	20250327	162445	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40900	-650	5	-1.56	1024539425	24919	74.82	41350	41500	40850	54000	29100	41550	41114.79	11.63	-4212	42516	42032	41716	41232	40916	42275	41475	882	12450	5000	30740	50	1	17253783	7057	89.69	0.36	12	0.14	456.00	114079.00	67500	20240315	-39.41	39100	20241209	4.60	46400	-11.85	20250103	39300	4.07	20250203	64100	-36.19	20240327	39100	4.60	20241209	0.76	N	285130	5000	882 억	2006780	N	N	1	N	N
11	20250327	151129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	-600	5	-1.44	940131975	22856	68.63	41350	41500	40850	54000	29100	41550	41132.83	11.63	-3527	42516	42032	41716	41232	40916	42275	41475	882	12450	5000	30740	50	1	17253783	7065	89.80	0.36	12	0.13	456.00	114079.00	67500	20240315	-39.33	39100	20241209	4.73	46400	-11.75	20250103	39300	4.20	20250203	64100	-36.12	20240327	39100	4.73	20241209	0.76	N	285130	5000	882 억	2006780	N	N	2	N	N
12	20250327	141131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-450	5	-1.08	745841250	18124	54.42	41350	41500	40850	54000	29100	41550	41152.13	11.63	-641	42516	42032	41716	41232	40916	42275	41475	882	12450	5000	30740	50	1	17253783	7091	90.13	0.36	12	0.11	456.00	114079.00	67500	20240315	-39.11	39100	20241209	5.12	46400	-11.42	20250103	39300	4.58	20250203	64100	-35.88	20240327	39100	5.12	20241209	0.76	N	285130	5000	882 억	2006780	N	N	2	N	N
13	20250327	131125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41250	-300	5	-0.72	658281950	15999	48.04	41350	41500	40850	54000	29100	41550	41145.19	11.63	-159	42516	42032	41716	41232	40916	42275	41475	882	12450	5000	30740	50	1	17253783	7117	90.46	0.36	12	0.09	456.00	114079.00	67500	20240315	-38.89	39100	20241209	5.50	46400	-11.10	20250103	39300	4.96	20250203	64100	-35.65	20240327	39100	5.50	20241209	0.76	N	285130	5000	882 억	2006780	N	N	2	N	N
14	20250327	121135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41300	-250	5	-0.60	569264550	13838	41.55	41350	41500	40850	54000	29100	41550	41137.78	11.63	-141	42516	42032	41716	41232	40916	42275	41475	882	12450	5000	30740	50	1	17253783	7126	90.57	0.36	12	0.08	456.00	114079.00	67500	20240315	-38.81	39100	20241209	5.63	46400	-10.99	20250103	39300	5.09	20250203	64100	-35.57	20240327	39100	5.63	20241209	0.76	N	285130	5000	882 억	2006780	N	N	2	N	N
15	20250327	111129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-450	5	-1.08	447409500	10878	32.66	41350	41500	40850	54000	29100	41550	41129.76	11.63	-1285	42516	42032	41716	41232	40916	42275	41475	882	12450	5000	30740	50	1	17253783	7091	90.13	0.36	12	0.06	456.00	114079.00	67500	20240315	-39.11	39100	20241209	5.12	46400	-11.42	20250103	39300	4.58	20250203	64100	-35.88	20240327	39100	5.12	20241209	0.76	N	285130	5000	882 억	2006780	N	N	2	N	N
16	20250327	101124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41250	-300	5	-0.72	309056100	7520	22.58	41350	41500	40850	54000	29100	41550	41097.89	11.63	-1322	42516	42032	41716	41232	40916	42275	41475	882	12450	5000	30740	50	1	17253783	7117	90.46	0.36	12	0.04	456.00	114079.00	67500	20240315	-38.89	39100	20241209	5.50	46400	-11.10	20250103	39300	4.96	20250203	64100	-35.65	20240327	39100	5.50	20241209	0.76	N	285130	5000	882 억	2006780	N	N	2	N	N
17	20250327	091128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41150	-400	5	-0.96	133208650	3247	9.75	41350	41500	40850	54000	29100	41550	41025.15	11.63	-1390	42516	42032	41716	41232	40916	42275	41475	882	12450	5000	30740	50	1	17253783	7100	90.24	0.36	12	0.02	456.00	114079.00	67500	20240315	-39.04	39100	20241209	5.24	46400	-11.31	20250103	39300	4.71	20250203	64100	-35.80	20240327	39100	5.24	20241209	0.76	N	285130	5000	882 억	2006780	N	N	2	N	N
18	20250326	161116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41550	-150	5	-0.36	1393029950	33305	171.62	41400	42200	41400	54200	29200	41700	41826.45	11.57	9974	42500	42100	41750	41350	41000	41925	41175	882	12500	5000	30850	50	1	17253783	7169	91.12	0.36	12	0.19	456.00	114079.00	68400	20240314	-39.25	39100	20241209	6.27	46400	-10.45	20250103	39300	5.73	20250203	64700	-35.78	20240326	39100	6.27	20241209	0.76	N	285130	5000	882 억	1996389	N	N	2	N	N
19	20250326	151117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-50	5	-0.12	1250892250	29888	154.01	41400	42200	41400	54200	29200	41700	41852.66	11.57	9048	42500	42100	41750	41350	41000	41925	41175	882	12500	5000	30850	50	1	17253783	7186	91.34	0.37	12	0.17	456.00	114079.00	68400	20240314	-39.11	39100	20241209	6.52	46400	-10.24	20250103	39300	5.98	20250203	64700	-35.63	20240326	39100	6.52	20241209	0.76	N	285130	5000	882 억	1996389	N	N	0	N	N
20	20250326	141116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41900	200	2	0.48	924396200	22062	113.69	41400	42200	41400	54200	29200	41700	41899.93	11.57	4558	42500	42100	41750	41350	41000	41925	41175	882	12500	5000	30850	50	1	17253783	7229	91.89	0.37	12	0.13	456.00	114079.00	68400	20240314	-38.74	39100	20241209	7.16	46400	-9.70	20250103	39300	6.62	20250203	64700	-35.24	20240326	39100	7.16	20241209	0.76	N	285130	5000	882 억	1996389	N	N	0	N	N
21	20250326	131120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	250	2	0.60	627784400	15002	77.31	41400	42200	41400	54200	29200	41700	41846.71	11.57	1443	42500	42100	41750	41350	41000	41925	41175	882	12500	5000	30850	50	1	17253783	7238	92.00	0.37	12	0.09	456.00	114079.00	68400	20240314	-38.67	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	64700	-35.16	20240326	39100	7.29	20241209	0.76	N	285130	5000	882 억	1996389	N	N	0	N	N
22	20250326	121124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	300	2	0.72	468666300	11212	57.78	41400	42200	41400	54200	29200	41700	41800.42	11.57	813	42500	42100	41750	41350	41000	41925	41175	882	12500	5000	30850	50	1	17253783	7247	92.11	0.37	12	0.06	456.00	114079.00	68400	20240314	-38.60	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	64700	-35.09	20240326	39100	7.42	20241209	0.76	N	285130	5000	882 억	1996389	N	N	0	N	N
23	20250326	111121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	50	2	0.12	425484150	10180	52.46	41400	42200	41400	54200	29200	41700	41796.09	11.57	715	42500	42100	41750	41350	41000	41925	41175	882	12500	5000	30850	50	1	17253783	7203	91.56	0.37	12	0.06	456.00	114079.00	68400	20240314	-38.96	39100	20241209	6.78	46400	-10.02	20250103	39300	6.23	20250203	64700	-35.47	20240326	39100	6.78	20241209	0.76	N	285130	5000	882 억	1996389	N	N	0	N	N
24	20250326	101120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	150	2	0.36	338649700	8105	41.77	41400	42200	41400	54200	29200	41700	41782.81	11.57	838	42500	42100	41750	41350	41000	41925	41175	882	12500	5000	30850	50	1	17253783	7221	91.78	0.37	12	0.05	456.00	114079.00	68400	20240314	-38.82	39100	20241209	7.03	46400	-9.81	20250103	39300	6.49	20250203	64700	-35.32	20240326	39100	7.03	20241209	0.76	N	285130	5000	882 억	1996389	N	N	0	N	N
25	20250326	091121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41900	200	2	0.48	96007250	2302	11.86	41400	42200	41400	54200	29200	41700	41706.02	11.57	51	42500	42100	41750	41350	41000	41925	41175	882	12500	5000	30850	50	1	17253783	7229	91.89	0.37	12	0.01	456.00	114079.00	68400	20240314	-38.74	39100	20241209	7.16	46400	-9.70	20250103	39300	6.62	20250203	64700	-35.24	20240326	39100	7.16	20241209	0.76	N	285130	5000	882 억	1996389	N	N	0	N	N
26	20250325	161111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41700	-300	5	-0.71	807919475	19406	100.90	41800	42150	41400	54600	29400	42000	41632.44	11.55	-6739	42833	42416	42183	41766	41533	42300	41650	882	12600	5000	31080	50	1	17253783	7195	91.45	0.37	12	0.11	456.00	114079.00	69000	20240313	-39.57	39100	20241209	6.65	46400	-10.13	20250103	39300	6.11	20250203	65200	-36.04	20240325	39100	6.65	20241209	0.77	N	285130	5000	882 억	1992458	N	N	31	N	N
27	20250325	151115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	-400	5	-0.95	736686425	17695	92.01	41800	42150	41400	54600	29400	42000	41632.46	11.55	-6424	42833	42416	42183	41766	41533	42300	41650	882	12600	5000	31080	50	1	17253783	7178	91.23	0.36	12	0.10	456.00	114079.00	69000	20240313	-39.71	39100	20241209	6.39	46400	-10.34	20250103	39300	5.85	20250203	65200	-36.20	20240325	39100	6.39	20241209	0.77	N	285130	5000	882 억	1992458	N	N	31	N	N
28	20250325	141111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41450	-550	5	-1.31	629755875	15122	78.63	41800	42150	41400	54600	29400	42000	41645.01	11.55	-5302	42833	42416	42183	41766	41533	42300	41650	882	12600	5000	31080	50	1	17253783	7152	90.90	0.36	12	0.09	456.00	114079.00	69000	20240313	-39.93	39100	20241209	6.01	46400	-10.67	20250103	39300	5.47	20250203	65200	-36.43	20240325	39100	6.01	20241209	0.77	N	285130	5000	882 억	1992458	N	N	31	N	N
29	20250325	131202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41450	-550	5	-1.31	514584575	12346	64.20	41800	42150	41450	54600	29400	42000	41680.27	11.55	-4388	42833	42416	42183	41766	41533	42300	41650	882	12600	5000	31080	50	1	17253783	7152	90.90	0.36	12	0.07	456.00	114079.00	69000	20240313	-39.93	39100	20241209	6.01	46400	-10.67	20250103	39300	5.47	20250203	65200	-36.43	20240325	39100	6.01	20241209	0.77	N	285130	5000	882 억	1992458	N	N	31	N	N
30	20250325	121112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41550	-450	5	-1.07	443918950	10643	55.34	41800	42150	41500	54600	29400	42000	41709.95	11.55	-3750	42833	42416	42183	41766	41533	42300	41650	882	12600	5000	31080	50	1	17253783	7169	91.12	0.36	12	0.06	456.00	114079.00	69000	20240313	-39.78	39100	20241209	6.27	46400	-10.45	20250103	39300	5.73	20250203	65200	-36.27	20240325	39100	6.27	20241209	0.77	N	285130	5000	882 억	1992458	N	N	31	N	N
31	20250325	111112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41500	-500	5	-1.19	393193200	9422	48.99	41800	42150	41500	54600	29400	42000	41731.39	11.55	-2805	42833	42416	42183	41766	41533	42300	41650	882	12600	5000	31080	50	1	17253783	7160	91.01	0.36	12	0.05	456.00	114079.00	69000	20240313	-39.86	39100	20241209	6.14	46400	-10.56	20250103	39300	5.60	20250203	65200	-36.35	20240325	39100	6.14	20241209	0.77	N	285130	5000	882 억	1992458	N	N	31	N	N
32	20250325	101123	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-250	5	-0.60	233047500	5572	28.97	41800	42150	41650	54600	29400	42000	41824.75	11.55	-617	42833	42416	42183	41766	41533	42300	41650	882	12600	5000	31080	50	1	17253783	7203	91.56	0.37	12	0.03	456.00	114079.00	69000	20240313	-39.49	39100	20241209	6.78	46400	-10.02	20250103	39300	6.23	20250203	65200	-35.97	20240325	39100	6.78	20241209	0.77	N	285130	5000	882 억	1992458	N	N	31	N	N
33	20250325	091122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	0	3	0.00	65420250	1560	8.11	41800	42150	41800	54600	29400	42000	41936.06	11.55	150	42833	42416	42183	41766	41533	42300	41650	882	12600	5000	31080	50	1	17253783	7247	92.11	0.37	12	0.01	456.00	114079.00	69000	20240313	-39.13	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	65200	-35.58	20240325	39100	7.42	20241209	0.77	N	285130	5000	882 억	1992458	N	N	31	N	N
34	20250324	161109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-600	5	-1.41	811031575	19232	53.18	42200	42600	41950	55300	29850	42600	42170.94	11.57	-3857	43233	42916	42283	41966	41333	43075	42125	882	12700	5000	31520	50	1	17253783	7247	92.11	0.37	12	0.11	456.00	114079.00	69000	20240313	-39.13	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	65200	-35.58	20240325	39100	7.42	20241209	0.75	N	285130	5000	882 억	1996125	N	N	31	N	N
35	20250324	151116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-600	5	-1.41	769132675	18235	50.43	42200	42600	41950	55300	29850	42600	42178.92	11.57	-3650	43233	42916	42283	41966	41333	43075	42125	882	12700	5000	31520	50	1	17253783	7247	92.11	0.37	12	0.11	456.00	114079.00	69000	20240313	-39.13	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	65200	-35.58	20240325	39100	7.42	20241209	0.75	N	285130	5000	882 억	1996125	N	N	17	N	N
36	20250324	141118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42100	-500	5	-1.17	663391475	15721	43.48	42200	42600	42000	55300	29850	42600	42197.79	11.57	-3277	43233	42916	42283	41966	41333	43075	42125	882	12700	5000	31520	50	1	17253783	7264	92.32	0.37	12	0.09	456.00	114079.00	69000	20240313	-38.99	39100	20241209	7.67	46400	-9.27	20250103	39300	7.12	20250203	65200	-35.43	20240325	39100	7.67	20241209	0.75	N	285130	5000	882 억	1996125	N	N	17	N	N
37	20250324	131118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-450	5	-1.06	529957775	12554	34.72	42200	42600	42000	55300	29850	42600	42214.26	11.57	-2474	43233	42916	42283	41966	41333	43075	42125	882	12700	5000	31520	50	1	17253783	7272	92.43	0.37	12	0.07	456.00	114079.00	69000	20240313	-38.91	39100	20241209	7.80	46400	-9.16	20250103	39300	7.25	20250203	65200	-35.35	20240325	39100	7.80	20241209	0.75	N	285130	5000	882 억	1996125	N	N	17	N	N
38	20250324	121116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42250	-350	5	-0.82	400358600	9481	26.22	42200	42600	42000	55300	29850	42600	42227.47	11.57	-2113	43233	42916	42283	41966	41333	43075	42125	882	12700	5000	31520	50	1	17253783	7290	92.65	0.37	12	0.05	456.00	114079.00	69000	20240313	-38.77	39100	20241209	8.06	46400	-8.94	20250103	39300	7.51	20250203	65200	-35.20	20240325	39100	8.06	20241209	0.75	N	285130	5000	882 억	1996125	N	N	17	N	N
39	20250324	111116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-250	5	-0.59	351127600	8316	23.00	42200	42600	42000	55300	29850	42600	42223.14	11.57	-1910	43233	42916	42283	41966	41333	43075	42125	882	12700	5000	31520	50	1	17253783	7307	92.87	0.37	12	0.05	456.00	114079.00	69000	20240313	-38.62	39100	20241209	8.31	46400	-8.73	20250103	39300	7.76	20250203	65200	-35.05	20240325	39100	8.31	20241209	0.75	N	285130	5000	882 억	1996125	N	N	17	N	N
40	20250324	101112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42250	-350	5	-0.82	290543350	6883	19.03	42200	42600	42000	55300	29850	42600	42211.73	11.57	-1792	43233	42916	42283	41966	41333	43075	42125	882	12700	5000	31520	50	1	17253783	7290	92.65	0.37	12	0.04	456.00	114079.00	69000	20240313	-38.77	39100	20241209	8.06	46400	-8.94	20250103	39300	7.51	20250203	65200	-35.20	20240325	39100	8.06	20241209	0.75	N	285130	5000	882 억	1996125	N	N	17	N	N
41	20250324	091114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42450	-150	5	-0.35	98649550	2331	6.45	42200	42600	42150	55300	29850	42600	42320.70	11.57	-1298	43233	42916	42283	41966	41333	43075	42125	882	12700	5000	31520	50	1	17253783	7324	93.09	0.37	12	0.01	456.00	114079.00	69000	20240313	-38.48	39100	20241209	8.57	46400	-8.51	20250103	39300	8.02	20250203	65200	-34.89	20240325	39100	8.57	20241209	0.75	N	285130	5000	882 억	1996125	N	N	17	N	N
42	20250321	161129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42600	50	2	0.12	1518598825	36045	115.60	42300	42600	41650	55300	29800	42550	42130.55	11.53	-4287	43583	43066	42633	42116	41683	42850	41900	882	12750	5000	31480	50	1	17253783	7350	20.70	0.39	12	0.21	2058.00	109846.00	69000	20240313	-38.26	39100	20241209	8.95	46400	-8.19	20250103	39300	8.40	20250203	65200	-34.66	20240322	39100	8.95	20241209	0.77	N	285130	5000	882 억	1988924	N	N	17	N	N
43	20250321	151114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42350	-200	5	-0.47	1263718525	30058	96.40	42300	42600	41650	55300	29800	42550	42042.67	11.53	-5594	43583	43066	42633	42116	41683	42850	41900	882	12750	5000	31480	50	1	17253783	7307	20.58	0.39	12	0.17	2058.00	109846.00	69000	20240313	-38.62	39100	20241209	8.31	46400	-8.73	20250103	39300	7.76	20250203	65200	-35.05	20240322	39100	8.31	20241209	0.77	N	285130	5000	882 억	1988924	N	N	28	N	N
44	20250321	141115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42250	-300	5	-0.71	1114895675	26544	85.13	42300	42600	41650	55300	29800	42550	42001.80	11.53	-5917	43583	43066	42633	42116	41683	42850	41900	882	12750	5000	31480	50	1	17253783	7290	20.53	0.38	12	0.15	2058.00	109846.00	69000	20240313	-38.77	39100	20241209	8.06	46400	-8.94	20250103	39300	7.51	20250203	65200	-35.20	20240322	39100	8.06	20241209	0.77	N	285130	5000	882 억	1988924	N	N	28	N	N
45	20250321	131117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42250	-300	5	-0.71	1051371100	25041	80.31	42300	42600	41650	55300	29800	42550	41985.99	11.53	-6180	43583	43066	42633	42116	41683	42850	41900	882	12750	5000	31480	50	1	17253783	7290	20.53	0.38	12	0.15	2058.00	109846.00	69000	20240313	-38.77	39100	20241209	8.06	46400	-8.94	20250103	39300	7.51	20250203	65200	-35.20	20240322	39100	8.06	20241209	0.77	N	285130	5000	882 억	1988924	N	N	28	N	N
46	20250321	121117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42450	-100	5	-0.24	1018769900	24271	77.84	42300	42600	41650	55300	29800	42550	41974.78	11.53	-6150	43583	43066	42633	42116	41683	42850	41900	882	12750	5000	31480	50	1	17253783	7324	20.63	0.39	12	0.14	2058.00	109846.00	69000	20240313	-38.48	39100	20241209	8.57	46400	-8.51	20250103	39300	8.02	20250203	65200	-34.89	20240322	39100	8.57	20241209	0.77	N	285130	5000	882 억	1988924	N	N	28	N	N
47	20250321	111116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-600	5	-1.41	827405825	19737	63.30	42300	42600	41650	55300	29800	42550	41921.56	11.53	-8581	43583	43066	42633	42116	41683	42850	41900	882	12750	5000	31480	50	1	17253783	7238	20.38	0.38	12	0.11	2058.00	109846.00	69000	20240313	-39.20	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	65200	-35.66	20240322	39100	7.29	20241209	0.77	N	285130	5000	882 억	1988924	N	N	28	N	N
48	20250321	101118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-750	5	-1.76	639837025	15261	48.94	42300	42600	41650	55300	29800	42550	41926.28	11.53	-8370	43583	43066	42633	42116	41683	42850	41900	882	12750	5000	31480	50	1	17253783	7212	20.31	0.38	12	0.09	2058.00	109846.00	69000	20240313	-39.42	39100	20241209	6.91	46400	-9.91	20250103	39300	6.36	20250203	65200	-35.89	20240322	39100	6.91	20241209	0.77	N	285130	5000	882 억	1988924	N	N	28	N	N
49	20250321	091123	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42150	-400	5	-0.94	147913700	3513	11.27	42300	42600	41900	55300	29800	42550	42104.67	11.53	-1991	43583	43066	42633	42116	41683	42850	41900	882	12750	5000	31480	50	1	17253783	7272	20.48	0.38	12	0.02	2058.00	109846.00	69000	20240313	-38.91	39100	20241209	7.80	46400	-9.16	20250103	39300	7.25	20250203	65200	-35.35	20240322	39100	7.80	20241209	0.77	N	285130	5000	882 억	1988924	N	N	28	N	N
50	20250320	161728	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42550	-400	5	-0.93	1329458350	31162	144.47	42800	43150	42200	55800	30100	42950	42662.81	11.48	5905	43916	43432	42766	42282	41616	43675	42525	882	12850	5000	31780	50	1	17253783	7341	20.68	0.39	12	0.18	2058.00	109846.00	70300	20240308	-39.47	39100	20241209	8.82	46400	-8.30	20250103	39300	8.27	20250203	65200	-34.74	20240322	39100	8.82	20241209	0.78	N	285130	5000	882 억	1979886	N	N	28	N	N
51	20250320	151112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42450	-500	5	-1.16	1231866700	28867	133.83	42800	43150	42200	55800	30100	42950	42673.87	11.48	5854	43916	43432	42766	42282	41616	43675	42525	882	12850	5000	31780	50	1	17253783	7324	20.63	0.39	12	0.17	2058.00	109846.00	70300	20240308	-39.62	39100	20241209	8.57	46400	-8.51	20250103	39300	8.02	20250203	65200	-34.89	20240322	39100	8.57	20241209	0.78	N	285130	5000	882 억	1979886	N	N	22	N	N
52	20250320	141116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42750	-200	5	-0.47	456215800	10627	49.27	42800	43150	42550	55800	30100	42950	42929.88	11.48	435	43916	43432	42766	42282	41616	43675	42525	882	12850	5000	31780	50	1	17253783	7376	20.77	0.39	12	0.06	2058.00	109846.00	70300	20240308	-39.19	39100	20241209	9.34	46400	-7.87	20250103	39300	8.78	20250203	65200	-34.43	20240322	39100	9.34	20241209	0.78	N	285130	5000	882 억	1979886	N	N	22	N	N
53	20250320	131116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43050	100	2	0.23	375405100	8738	40.51	42800	43150	42550	55800	30100	42950	42962.36	11.48	150	43916	43432	42766	42282	41616	43675	42525	882	12850	5000	31780	50	1	17253783	7428	20.92	0.39	12	0.05	2058.00	109846.00	70300	20240308	-38.76	39100	20241209	10.10	46400	-7.22	20250103	39300	9.54	20250203	65200	-33.97	20240322	39100	10.10	20241209	0.78	N	285130	5000	882 억	1979886	N	N	22	N	N
54	20250320	121113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43050	100	2	0.23	345668000	8047	37.31	42800	43150	42550	55800	30100	42950	42956.13	11.48	387	43916	43432	42766	42282	41616	43675	42525	882	12850	5000	31780	50	1	17253783	7428	20.92	0.39	12	0.05	2058.00	109846.00	70300	20240308	-38.76	39100	20241209	10.10	46400	-7.22	20250103	39300	9.54	20250203	65200	-33.97	20240322	39100	10.10	20241209	0.78	N	285130	5000	882 억	1979886	N	N	22	N	N
55	20250320	111114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42900	-50	5	-0.12	225986450	5265	24.41	42800	43150	42550	55800	30100	42950	42922.40	11.48	-273	43916	43432	42766	42282	41616	43675	42525	882	12850	5000	31780	50	1	17253783	7402	20.85	0.39	12	0.03	2058.00	109846.00	70300	20240308	-38.98	39100	20241209	9.72	46400	-7.54	20250103	39300	9.16	20250203	65200	-34.20	20240322	39100	9.72	20241209	0.78	N	285130	5000	882 억	1979886	N	N	22	N	N
56	20250320	101112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43050	100	2	0.23	160826800	3750	17.39	42800	43150	42550	55800	30100	42950	42887.15	11.48	-374	43916	43432	42766	42282	41616	43675	42525	882	12850	5000	31780	50	1	17253783	7428	20.92	0.39	12	0.02	2058.00	109846.00	70300	20240308	-38.76	39100	20241209	10.10	46400	-7.22	20250103	39300	9.54	20250203	65200	-33.97	20240322	39100	10.10	20241209	0.78	N	285130	5000	882 억	1979886	N	N	22	N	N
57	20250320	091116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42750	-200	5	-0.47	16140550	377	1.75	42800	43000	42750	55800	30100	42950	42813.13	11.48	-45	43916	43432	42766	42282	41616	43675	42525	882	12850	5000	31780	50	1	17253783	7376	20.77	0.39	12	0.00	2058.00	109846.00	70300	20240308	-39.19	39100	20241209	9.34	46400	-7.87	20250103	39300	8.78	20250203	65200	-34.43	20240322	39100	9.34	20241209	0.78	N	285130	5000	882 억	1979886	N	N	22	N	N
58	20250319	161107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42950	700	2	1.66	923269550	21564	105.20	42100	43250	42100	54900	29600	42250	42815.31	11.45	4087	43150	42700	42450	42000	41750	42575	41875	882	12650	5000	31260	50	1	17253783	7410	20.87	0.39	12	0.12	2058.00	109846.00	70300	20240308	-38.90	39100	20241209	9.85	46400	-7.44	20250103	39300	9.29	20250203	65200	-34.13	20240322	39100	9.85	20241209	0.77	N	285130	5000	882 억	1975833	N	N	22	N	N
59	20250319	151110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42800	550	2	1.30	887036050	20720	101.08	42100	43250	42100	54900	29600	42250	42810.62	11.45	3801	43150	42700	42450	42000	41750	42575	41875	882	12650	5000	31260	50	1	17253783	7385	20.80	0.39	12	0.12	2058.00	109846.00	70300	20240308	-39.12	39100	20241209	9.46	46400	-7.76	20250103	39300	8.91	20250203	65200	-34.36	20240322	39100	9.46	20241209	0.77	N	285130	5000	882 억	1975833	N	N	23	N	N
60	20250319	141113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42850	600	2	1.42	789811650	18453	90.02	42100	43250	42100	54900	29600	42250	42801.26	11.45	3757	43150	42700	42450	42000	41750	42575	41875	882	12650	5000	31260	50	1	17253783	7393	20.82	0.39	12	0.11	2058.00	109846.00	70300	20240308	-39.05	39100	20241209	9.59	46400	-7.65	20250103	39300	9.03	20250203	65200	-34.28	20240322	39100	9.59	20241209	0.77	N	285130	5000	882 억	1975833	N	N	23	N	N
61	20250319	131110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42750	500	2	1.18	700488675	16363	79.83	42100	43250	42100	54900	29600	42250	42809.31	11.45	3431	43150	42700	42450	42000	41750	42575	41875	882	12650	5000	31260	50	1	17253783	7376	20.77	0.39	12	0.09	2058.00	109846.00	70300	20240308	-39.19	39100	20241209	9.34	46400	-7.87	20250103	39300	8.78	20250203	65200	-34.43	20240322	39100	9.34	20241209	0.77	N	285130	5000	882 억	1975833	N	N	23	N	N
62	20250319	121110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42600	350	2	0.83	590186275	13780	67.23	42100	43250	42100	54900	29600	42250	42829.19	11.45	2851	43150	42700	42450	42000	41750	42575	41875	882	12650	5000	31260	50	1	17253783	7350	20.70	0.39	12	0.08	2058.00	109846.00	70300	20240308	-39.40	39100	20241209	8.95	46400	-8.19	20250103	39300	8.40	20250203	65200	-34.66	20240322	39100	8.95	20241209	0.77	N	285130	5000	882 억	1975833	N	N	23	N	N
63	20250319	111110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42550	300	2	0.71	541585625	12641	61.67	42100	43250	42100	54900	29600	42250	42843.57	11.45	3084	43150	42700	42450	42000	41750	42575	41875	882	12650	5000	31260	50	1	17253783	7341	20.68	0.39	12	0.07	2058.00	109846.00	70300	20240308	-39.47	39100	20241209	8.82	46400	-8.30	20250103	39300	8.27	20250203	65200	-34.74	20240322	39100	8.82	20241209	0.77	N	285130	5000	882 억	1975833	N	N	23	N	N
64	20250319	101110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42875	625	2	1.48	398946875	9298	45.36	42100	43250	42100	54900	29600	42250	42906.74	11.45	4366	43150	42700	42450	42000	41750	42575	41875	882	12650	5000	31260	50	1	17253783	7398	20.83	0.39	12	0.05	2058.00	109846.00	70300	20240308	-39.01	39100	20241209	9.65	46400	-7.60	20250103	39300	9.10	20250203	65200	-34.24	20240322	39100	9.65	20241209	0.77	N	285130	5000	882 억	1975833	N	N	23	N	N
65	20250319	091115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42600	350	2	0.83	54734500	1288	6.28	42100	42700	42100	54900	29600	42250	42495.73	11.45	941	43150	42700	42450	42000	41750	42575	41875	882	12650	5000	31260	50	1	17253783	7350	20.70	0.39	12	0.01	2058.00	109846.00	70300	20240308	-39.40	39100	20241209	8.95	46400	-8.19	20250103	39300	8.40	20250203	65200	-34.66	20240322	39100	8.95	20241209	0.77	N	285130	5000	882 억	1975833	N	N	23	N	N
66	20250318	161105	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42250	-350	5	-0.82	870294650	20471	86.62	42600	42900	42200	55300	29850	42600	42513.54	11.46	-577	43333	42966	42433	42066	41533	43150	42250	882	12700	5000	31520	50	1	17253783	7290	20.53	0.38	12	0.12	2058.00	109846.00	70300	20240308	-39.90	39100	20241209	8.06	46400	-8.94	20250103	39300	7.51	20250203	65700	-35.69	20240318	39100	8.06	20241209	0.77	N	285130	5000	882 억	1976845	N	N	23	N	N
67	20250318	151110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	-300	5	-0.70	836659850	19675	83.25	42600	42900	42200	55300	29850	42600	42524.01	11.46	-224	43333	42966	42433	42066	41533	43150	42250	882	12700	5000	31520	50	1	17253783	7298	20.55	0.39	12	0.11	2058.00	109846.00	70300	20240308	-39.83	39100	20241209	8.18	46400	-8.84	20250103	39300	7.63	20250203	65700	-35.62	20240318	39100	8.18	20241209	0.77	N	285130	5000	882 억	1976845	N	N	56	N	N
68	20250318	141107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42275	-325	5	-0.76	733012750	17222	72.87	42600	42900	42200	55300	29850	42600	42562.58	11.46	300	43333	42966	42433	42066	41533	43150	42250	882	12700	5000	31520	50	1	17253783	7294	20.54	0.38	12	0.10	2058.00	109846.00	70300	20240308	-39.86	39100	20241209	8.12	46400	-8.89	20250103	39300	7.57	20250203	65700	-35.65	20240318	39100	8.12	20241209	0.77	N	285130	5000	882 억	1976845	N	N	56	N	N
69	20250318	131105	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42500	-100	5	-0.23	593190275	13922	58.91	42600	42900	42400	55300	29850	42600	42608.12	11.46	1277	43333	42966	42433	42066	41533	43150	42250	882	12700	5000	31520	50	1	17253783	7333	20.65	0.39	12	0.08	2058.00	109846.00	70300	20240308	-39.54	39100	20241209	8.70	46400	-8.41	20250103	39300	8.14	20250203	65700	-35.31	20240318	39100	8.70	20241209	0.77	N	285130	5000	882 억	1976845	N	N	56	N	N
70	20250318	121109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42550	-50	5	-0.12	561885850	13186	55.79	42600	42900	42400	55300	29850	42600	42612.30	11.46	1324	43333	42966	42433	42066	41533	43150	42250	882	12700	5000	31520	50	1	17253783	7341	20.68	0.39	12	0.08	2058.00	109846.00	70300	20240308	-39.47	39100	20241209	8.82	46400	-8.30	20250103	39300	8.27	20250203	65700	-35.24	20240318	39100	8.82	20241209	0.77	N	285130	5000	882 억	1976845	N	N	56	N	N
71	20250318	111106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42600	0	3	0.00	413563775	9699	41.04	42600	42900	42400	55300	29850	42600	42639.84	11.46	1592	43333	42966	42433	42066	41533	43150	42250	882	12700	5000	31520	50	1	17253783	7350	20.70	0.39	12	0.06	2058.00	109846.00	70300	20240308	-39.40	39100	20241209	8.95	46400	-8.19	20250103	39300	8.40	20250203	65700	-35.16	20240318	39100	8.95	20241209	0.77	N	285130	5000	882 억	1976845	N	N	56	N	N
72	20250318	101108	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42600	0	3	0.00	323862575	7593	32.13	42600	42900	42400	55300	29850	42600	42652.78	11.46	1981	43333	42966	42433	42066	41533	43150	42250	882	12700	5000	31520	50	1	17253783	7350	20.70	0.39	12	0.04	2058.00	109846.00	70300	20240308	-39.40	39100	20241209	8.95	46400	-8.19	20250103	39300	8.40	20250203	65700	-35.16	20240318	39100	8.95	20241209	0.77	N	285130	5000	882 억	1976845	N	N	56	N	N
73	20250318	091111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42650	50	2	0.12	118105925	2771	11.72	42600	42800	42400	55300	29850	42600	42622.13	11.46	1573	43333	42966	42433	42066	41533	43150	42250	882	12700	5000	31520	50	1	17253783	7359	20.72	0.39	12	0.02	2058.00	109846.00	70300	20240308	-39.33	39100	20241209	9.08	46400	-8.08	20250103	39300	8.52	20250203	65700	-35.08	20240318	39100	9.08	20241209	0.77	N	285130	5000	882 억	1976845	N	N	56	N	N
74	20250317	161103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42600	500	2	1.19	999111750	23633	111.83	42450	42800	41900	54700	29500	42100	42276.13	11.48	-1229	43400	42750	42250	41600	41100	43075	41925	882	12600	5000	31150	50	1	17253783	7350	20.70	0.39	12	0.14	2058.00	109846.00	70300	20240308	-39.40	39100	20241209	8.95	46400	-8.19	20250103	39300	8.40	20250203	65700	-35.16	20240318	39100	8.95	20241209	0.77	N	285130	5000	882 억	1980193	N	N	56	N	N
75	20250317	151102	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42100	0	3	0.00	873567000	20677	97.84	42450	42800	41900	54700	29500	42100	42248.25	11.48	-1284	43400	42750	42250	41600	41100	43075	41925	882	12600	5000	31150	50	1	17253783	7264	20.46	0.38	12	0.12	2058.00	109846.00	70300	20240308	-40.11	39100	20241209	7.67	46400	-9.27	20250103	39300	7.12	20250203	65700	-35.92	20240318	39100	7.67	20241209	0.77	N	285130	5000	882 억	1980193	N	N	278	N	N
76	20250317	141105	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-150	5	-0.36	765726475	18114	85.71	42450	42800	41950	54700	29500	42100	42272.63	11.48	-1694	43400	42750	42250	41600	41100	43075	41925	882	12600	5000	31150	50	1	17253783	7238	20.38	0.38	12	0.10	2058.00	109846.00	70300	20240308	-40.33	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	65700	-36.15	20240318	39100	7.29	20241209	0.77	N	285130	5000	882 억	1980193	N	N	278	N	N
77	20250317	131104	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42100	0	3	0.00	670265875	15842	74.96	42450	42800	42000	54700	29500	42100	42309.42	11.48	-789	43400	42750	42250	41600	41100	43075	41925	882	12600	5000	31150	50	1	17253783	7264	20.46	0.38	12	0.09	2058.00	109846.00	70300	20240308	-40.11	39100	20241209	7.67	46400	-9.27	20250103	39300	7.12	20250203	65700	-35.92	20240318	39100	7.67	20241209	0.77	N	285130	5000	882 억	1980193	N	N	278	N	N
78	20250317	121103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-50	5	-0.12	589213650	13916	65.85	42450	42800	42000	54700	29500	42100	42340.73	11.48	-195	43400	42750	42250	41600	41100	43075	41925	882	12600	5000	31150	50	1	17253783	7255	20.43	0.38	12	0.08	2058.00	109846.00	70300	20240308	-40.18	39100	20241209	7.54	46400	-9.38	20250103	39300	7.00	20250203	65700	-36.00	20240318	39100	7.54	20241209	0.77	N	285130	5000	882 억	1980193	N	N	278	N	N
79	20250317	111103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42050	-50	5	-0.12	494781675	11671	55.23	42450	42800	42050	54700	29500	42100	42394.11	11.48	595	43400	42750	42250	41600	41100	43075	41925	882	12600	5000	31150	50	1	17253783	7255	20.43	0.38	12	0.07	2058.00	109846.00	70300	20240308	-40.18	39100	20241209	7.54	46400	-9.38	20250103	39300	7.00	20250203	65700	-36.00	20240318	39100	7.54	20241209	0.77	N	285130	5000	882 억	1980193	N	N	278	N	N
80	20250317	101102	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	200	2	0.48	372000350	8758	41.44	42450	42800	42100	54700	29500	42100	42475.49	11.48	1424	43400	42750	42250	41600	41100	43075	41925	882	12600	5000	31150	50	1	17253783	7298	20.55	0.39	12	0.05	2058.00	109846.00	70300	20240308	-39.83	39100	20241209	8.18	46400	-8.84	20250103	39300	7.63	20250203	65700	-35.62	20240318	39100	8.18	20241209	0.77	N	285130	5000	882 억	1980193	N	N	278	N	N
81	20250317	091106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42700	600	2	1.43	105083800	2479	11.73	42450	42700	42100	54700	29500	42100	42389.59	11.48	1418	43400	42750	42250	41600	41100	43075	41925	882	12600	5000	31150	50	1	17253783	7367	20.75	0.39	12	0.01	2058.00	109846.00	70300	20240308	-39.26	39100	20241209	9.21	46400	-7.97	20250103	39300	8.65	20250203	65700	-35.01	20240318	39100	9.21	20241209	0.77	N	285130	5000	882 억	1980193	N	N	278	N	N
82	20250314	161058	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42100	250	2	0.60	892989775	21122	71.19	41850	42900	41750	54400	29300	41850	42278.73	11.48	-497	43116	42482	42116	41482	41116	42300	41300	882	12550	5000	30960	50	1	17253783	7264	20.46	0.38	12	0.12	2058.00	109846.00	70300	20240308	-40.11	39100	20241209	7.67	46400	-9.27	20250103	39300	7.12	20250203	68400	-38.45	20240314	39100	7.67	20241209	0.76	N	285130	5000	882 억	1980324	N	N	278	N	N
83	20250314	151107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42200	350	2	0.84	819882875	19387	65.34	41850	42900	41750	54400	29300	41850	42290.34	11.48	-63	43116	42482	42116	41482	41116	42300	41300	882	12550	5000	30960	50	1	17253783	7281	20.51	0.38	12	0.11	2058.00	109846.00	70300	20240308	-39.97	39100	20241209	7.93	46400	-9.05	20250103	39300	7.38	20250203	68400	-38.30	20240314	39100	7.93	20241209	0.76	N	285130	5000	882 억	1980324	N	N	1128	N	N
84	20250314	141100	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	450	2	1.08	761581775	18006	60.69	41850	42900	41750	54400	29300	41850	42296.00	11.48	127	43116	42482	42116	41482	41116	42300	41300	882	12550	5000	30960	50	1	17253783	7298	20.55	0.39	12	0.10	2058.00	109846.00	70300	20240308	-39.83	39100	20241209	8.18	46400	-8.84	20250103	39300	7.63	20250203	68400	-38.16	20240314	39100	8.18	20241209	0.76	N	285130	5000	882 억	1980324	N	N	1128	N	N
85	20250314	131059	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	450	2	1.08	691055675	16343	55.08	41850	42900	41750	54400	29300	41850	42284.51	11.48	-78	43116	42482	42116	41482	41116	42300	41300	882	12550	5000	30960	50	1	17253783	7298	20.55	0.39	12	0.09	2058.00	109846.00	70300	20240308	-39.83	39100	20241209	8.18	46400	-8.84	20250103	39300	7.63	20250203	68400	-38.16	20240314	39100	8.18	20241209	0.76	N	285130	5000	882 억	1980324	N	N	1128	N	N
86	20250314	121101	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42200	350	2	0.84	663503425	15691	52.89	41850	42900	41750	54400	29300	41850	42285.60	11.48	-146	43116	42482	42116	41482	41116	42300	41300	882	12550	5000	30960	50	1	17253783	7281	20.51	0.38	12	0.09	2058.00	109846.00	70300	20240308	-39.97	39100	20241209	7.93	46400	-9.05	20250103	39300	7.38	20250203	68400	-38.30	20240314	39100	7.93	20241209	0.76	N	285130	5000	882 억	1980324	N	N	1128	N	N
87	20250314	111101	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42100	250	2	0.60	644307525	15236	51.35	41850	42900	41750	54400	29300	41850	42288.50	11.48	-26	43116	42482	42116	41482	41116	42300	41300	882	12550	5000	30960	50	1	17253783	7264	20.46	0.38	12	0.09	2058.00	109846.00	70300	20240308	-40.11	39100	20241209	7.67	46400	-9.27	20250103	39300	7.12	20250203	68400	-38.45	20240314	39100	7.67	20241209	0.76	N	285130	5000	882 억	1980324	N	N	1128	N	N
88	20250314	101059	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42150	300	2	0.72	441478250	10411	35.09	41850	42900	41750	54400	29300	41850	42404.98	11.48	2440	43116	42482	42116	41482	41116	42300	41300	882	12550	5000	30960	50	1	17253783	7272	20.48	0.38	12	0.06	2058.00	109846.00	70300	20240308	-40.04	39100	20241209	7.80	46400	-9.16	20250103	39300	7.25	20250203	68400	-38.38	20240314	39100	7.80	20241209	0.76	N	285130	5000	882 억	1980324	N	N	1128	N	N
89	20250314	091105	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42550	700	2	1.67	260702700	6140	20.69	41850	42900	41750	54400	29300	41850	42459.72	11.48	3305	43116	42482	42116	41482	41116	42300	41300	882	12550	5000	30960	50	1	17253783	7341	20.68	0.39	12	0.04	2058.00	109846.00	70300	20240308	-39.47	39100	20241209	8.82	46400	-8.30	20250103	39300	8.27	20250203	68400	-37.79	20240314	39100	8.82	20241209	0.76	N	285130	5000	882 억	1980324	N	N	1128	N	N
90	20250313	161053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	-100	5	-0.24	1249551550	29659	109.41	41950	42750	41750	54500	29400	41950	42130.74	11.50	-1117	42383	42166	41833	41616	41283	42275	41725	882	12550	5000	31040	50	1	17253783	7221	20.34	0.38	12	0.17	2058.00	109846.00	70300	20240308	-40.47	39100	20241209	7.03	46400	-9.81	20250103	39300	6.49	20250203	69000	-39.35	20240313	39100	7.03	20241209	0.74	N	285130	5000	882 억	1983457	N	N	1113	N	N
91	20250313	151053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	50	2	0.12	1025948100	24319	89.71	41950	42750	41750	54500	29400	41950	42187.10	11.50	-1173	42383	42166	41833	41616	41283	42275	41725	882	12550	5000	31040	50	1	17253783	7247	20.41	0.38	12	0.14	2058.00	109846.00	70300	20240308	-40.26	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	69000	-39.13	20240313	39100	7.42	20241209	0.74	N	285130	5000	882 억	1983457	N	N	180	N	N
92	20250313	141053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42050	100	2	0.24	799449725	18931	69.84	41950	42750	41750	54500	29400	41950	42229.66	11.50	-419	42383	42166	41833	41616	41283	42275	41725	882	12550	5000	31040	50	1	17253783	7255	20.43	0.38	12	0.11	2058.00	109846.00	70300	20240308	-40.18	39100	20241209	7.54	46400	-9.38	20250103	39300	7.00	20250203	69000	-39.06	20240313	39100	7.54	20241209	0.74	N	285130	5000	882 억	1983457	N	N	180	N	N
93	20250313	131053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	50	2	0.12	703359525	16646	61.41	41950	42750	41750	54500	29400	41950	42253.97	11.50	-355	42383	42166	41833	41616	41283	42275	41725	882	12550	5000	31040	50	1	17253783	7247	20.41	0.38	12	0.10	2058.00	109846.00	70300	20240308	-40.26	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	69000	-39.13	20240313	39100	7.42	20241209	0.74	N	285130	5000	882 억	1983457	N	N	180	N	N
94	20250313	121053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42200	250	2	0.60	568175425	13437	49.57	41950	42750	41750	54500	29400	41950	42284.40	11.50	797	42383	42166	41833	41616	41283	42275	41725	882	12550	5000	31040	50	1	17253783	7281	20.51	0.38	12	0.08	2058.00	109846.00	70300	20240308	-39.97	39100	20241209	7.93	46400	-9.05	20250103	39300	7.38	20250203	69000	-38.84	20240313	39100	7.93	20241209	0.74	N	285130	5000	882 억	1983457	N	N	180	N	N
95	20250313	111055	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42500	550	2	1.31	422052425	9989	36.85	41950	42750	41750	54500	29400	41950	42251.72	11.50	1051	42383	42166	41833	41616	41283	42275	41725	882	12550	5000	31040	50	1	17253783	7333	20.65	0.39	12	0.06	2058.00	109846.00	70300	20240308	-39.54	39100	20241209	8.70	46400	-8.41	20250103	39300	8.14	20250203	69000	-38.41	20240313	39100	8.70	20241209	0.74	N	285130	5000	882 억	1983457	N	N	180	N	N
96	20250313	101053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	0	3	0.00	165440975	3946	14.56	41950	42100	41750	54500	29400	41950	41926.25	11.50	-955	42383	42166	41833	41616	41283	42275	41725	882	12550	5000	31040	50	1	17253783	7238	20.38	0.38	12	0.02	2058.00	109846.00	70300	20240308	-40.33	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	69000	-39.20	20240313	39100	7.29	20241209	0.74	N	285130	5000	882 억	1983457	N	N	180	N	N
97	20250313	091055	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	0	3	0.00	31127600	742	2.74	41950	42000	41900	54500	29400	41950	41950.94	11.50	-502	42383	42166	41833	41616	41283	42275	41725	882	12550	5000	31040	50	1	17253783	7238	20.38	0.38	12	0.00	2058.00	109846.00	70300	20240308	-40.33	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	69000	-39.20	20240313	39100	7.29	20241209	0.74	N	285130	5000	882 억	1983457	N	N	180	N	N
98	20250312	161047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	150	2	0.36	1132084050	27093	95.05	41550	42050	41500	54300	29300	41800	41785.10	11.48	3576	42933	42366	41933	41366	40933	42150	41150	882	12500	5000	30930	50	1	17253783	7238	20.38	0.38	12	0.16	2058.00	109846.00	70300	20240228	-40.33	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	69000	-39.20	20240313	39100	7.29	20241209	0.73	N	285130	5000	882 억	1981472	N	N	180	N	N
99	20250312	151048	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41900	100	2	0.24	1075071850	25734	90.28	41550	42050	41500	54300	29300	41800	41776.32	11.48	3515	42933	42366	41933	41366	40933	42150	41150	882	12500	5000	30930	50	1	17253783	7229	20.36	0.38	12	0.15	2058.00	109846.00	70300	20240228	-40.40	39100	20241209	7.16	46400	-9.70	20250103	39300	6.62	20250203	69000	-39.28	20240313	39100	7.16	20241209	0.73	N	285130	5000	882 억	1981472	N	N	98	N	N
100	20250312	141046	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-50	5	-0.12	885547100	21203	74.38	41550	42050	41500	54300	29300	41800	41765.18	11.48	1641	42933	42366	41933	41366	40933	42150	41150	882	12500	5000	30930	50	1	17253783	7203	20.29	0.38	12	0.12	2058.00	109846.00	70300	20240228	-40.61	39100	20241209	6.78	46400	-10.02	20250103	39300	6.23	20250203	69000	-39.49	20240313	39100	6.78	20241209	0.73	N	285130	5000	882 억	1981472	N	N	98	N	N
101	20250312	131047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	0	3	0.00	725922325	17384	60.99	41550	42050	41500	54300	29300	41800	41758.07	11.48	982	42933	42366	41933	41366	40933	42150	41150	882	12500	5000	30930	50	1	17253783	7212	20.31	0.38	12	0.10	2058.00	109846.00	70300	20240228	-40.54	39100	20241209	6.91	46400	-9.91	20250103	39300	6.36	20250203	69000	-39.42	20240313	39100	6.91	20241209	0.73	N	285130	5000	882 억	1981472	N	N	98	N	N
102	20250312	121050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	0	3	0.00	607932225	14565	51.10	41550	42050	41500	54300	29300	41800	41739.25	11.48	299	42933	42366	41933	41366	40933	42150	41150	882	12500	5000	30930	50	1	17253783	7212	20.31	0.38	12	0.08	2058.00	109846.00	70300	20240228	-40.54	39100	20241209	6.91	46400	-9.91	20250103	39300	6.36	20250203	69000	-39.42	20240313	39100	6.91	20241209	0.73	N	285130	5000	882 억	1981472	N	N	98	N	N
103	20250312	111042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-50	5	-0.12	488212325	11704	41.06	41550	42050	41500	54300	29300	41800	41713.29	11.48	-683	42933	42366	41933	41366	40933	42150	41150	882	12500	5000	30930	50	1	17253783	7203	20.29	0.38	12	0.07	2058.00	109846.00	70300	20240228	-40.61	39100	20241209	6.78	46400	-10.02	20250103	39300	6.23	20250203	69000	-39.49	20240313	39100	6.78	20241209	0.73	N	285130	5000	882 억	1981472	N	N	98	N	N
104	20250312	101045	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-50	5	-0.12	267904375	6419	22.52	41550	42050	41550	54300	29300	41800	41736.15	11.48	-1138	42933	42366	41933	41366	40933	42150	41150	882	12500	5000	30930	50	1	17253783	7203	20.29	0.38	12	0.04	2058.00	109846.00	70300	20240228	-40.61	39100	20241209	6.78	46400	-10.02	20250103	39300	6.23	20250203	69000	-39.49	20240313	39100	6.78	20241209	0.73	N	285130	5000	882 억	1981472	N	N	98	N	N
105	20250312	091051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	150	2	0.36	56631150	1356	4.76	41550	41950	41550	54300	29300	41800	41763.38	11.48	351	42933	42366	41933	41366	40933	42150	41150	882	12500	5000	30930	50	1	17253783	7238	20.38	0.38	12	0.01	2058.00	109846.00	70300	20240228	-40.33	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	69000	-39.20	20240313	39100	7.29	20241209	0.73	N	285130	5000	882 억	1981472	N	N	98	N	N
106	20250311	161039	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-1500	5	-3.46	1193601700	28502	129.38	42500	42500	41500	56200	30350	43300	41877.87	11.53	-8972	44266	43782	43116	42632	41966	43450	42300	882	12900	5000	32040	50	1	17253783	7212	20.31	0.38	12	0.17	2058.00	109846.00	70300	20240228	-40.54	39100	20241209	6.91	46400	-9.91	20250103	39300	6.36	20250203	69000	-39.42	20240313	39100	6.91	20241209	0.75	N	285130	5000	882 억	1988682	N	N	98	N	N
107	20250311	151042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-1500	5	-3.46	1146356300	27372	124.25	42500	42500	41500	56200	30350	43300	41880.62	11.53	-8430	44266	43782	43116	42632	41966	43450	42300	882	12900	5000	32040	50	1	17253783	7212	20.31	0.38	12	0.16	2058.00	109846.00	70300	20240228	-40.54	39100	20241209	6.91	46400	-9.91	20250103	39300	6.36	20250203	69000	-39.42	20240313	39100	6.91	20241209	0.75	N	285130	5000	882 억	1988682	N	N	133	N	N
108	20250311	141045	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	-1450	5	-3.35	1057828875	25255	114.64	42500	42500	41500	56200	30350	43300	41885.92	11.53	-6718	44266	43782	43116	42632	41966	43450	42300	882	12900	5000	32040	50	1	17253783	7221	20.34	0.38	12	0.15	2058.00	109846.00	70300	20240228	-40.47	39100	20241209	7.03	46400	-9.81	20250103	39300	6.49	20250203	69000	-39.35	20240313	39100	7.03	20241209	0.75	N	285130	5000	882 억	1988682	N	N	133	N	N
109	20250311	131043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-1300	5	-3.00	921194725	21995	99.84	42500	42500	41500	56200	30350	43300	41882.01	11.53	-5942	44266	43782	43116	42632	41966	43450	42300	882	12900	5000	32040	50	1	17253783	7247	20.41	0.38	12	0.13	2058.00	109846.00	70300	20240228	-40.26	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	69000	-39.13	20240313	39100	7.42	20241209	0.75	N	285130	5000	882 억	1988682	N	N	133	N	N
110	20250311	121040	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-1350	5	-3.12	826359800	19739	89.60	42500	42500	41500	56200	30350	43300	41864.32	11.53	-5099	44266	43782	43116	42632	41966	43450	42300	882	12900	5000	32040	50	1	17253783	7238	20.38	0.38	12	0.11	2058.00	109846.00	70300	20240228	-40.33	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	69000	-39.20	20240313	39100	7.29	20241209	0.75	N	285130	5000	882 억	1988682	N	N	133	N	N
111	20250311	111041	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	-1500	5	-3.46	769393425	18381	83.44	42500	42500	41500	56200	30350	43300	41858.08	11.53	-4953	44266	43782	43116	42632	41966	43450	42300	882	12900	5000	32040	50	1	17253783	7212	20.31	0.38	12	0.11	2058.00	109846.00	70300	20240228	-40.54	39100	20241209	6.91	46400	-9.91	20250103	39300	6.36	20250203	69000	-39.42	20240313	39100	6.91	20241209	0.75	N	285130	5000	882 억	1988682	N	N	133	N	N
112	20250311	101041	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-1650	5	-3.81	544895825	12992	58.97	42500	42500	41650	56200	30350	43300	41940.87	11.53	-3052	44266	43782	43116	42632	41966	43450	42300	882	12900	5000	32040	50	1	17253783	7186	20.24	0.38	12	0.08	2058.00	109846.00	70300	20240228	-40.75	39100	20241209	6.52	46400	-10.24	20250103	39300	5.98	20250203	69000	-39.64	20240313	39100	6.52	20241209	0.75	N	285130	5000	882 억	1988682	N	N	133	N	N
113	20250311	091043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41900	-1400	5	-3.23	193569500	4609	20.92	42500	42500	41750	56200	30350	43300	41998.16	11.53	-118	44266	43782	43116	42632	41966	43450	42300	882	12900	5000	32040	50	1	17253783	7229	20.36	0.38	12	0.03	2058.00	109846.00	70300	20240228	-40.40	39100	20241209	7.16	46400	-9.70	20250103	39300	6.62	20250203	69000	-39.28	20240313	39100	7.16	20241209	0.75	N	285130	5000	882 억	1988682	N	N	133	N	N
114	20250310	161032	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43300	-200	5	-0.46	943527125	21936	34.08	43500	43600	42450	56500	30450	43500	43012.59	11.56	-4638	46233	44866	43133	41766	40033	45550	42450	882	13000	5000	32190	50	1	17253783	7471	21.04	0.39	12	0.13	2058.00	109846.00	70300	20240226	-38.41	39100	20241209	10.74	46400	-6.68	20250103	39300	10.18	20250203	69000	-37.25	20240313	39100	10.74	20241209	0.75	N	285130	5000	882 억	1993826	N	N	133	N	N
115	20250310	151040	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43400	-100	5	-0.23	904867875	21044	32.69	43500	43600	42450	56500	30450	43500	42998.85	11.56	-4233	46233	44866	43133	41766	40033	45550	42450	882	13000	5000	32190	50	1	17253783	7488	21.09	0.40	12	0.12	2058.00	109846.00	70300	20240226	-38.26	39100	20241209	11.00	46400	-6.47	20250103	39300	10.43	20250203	69000	-37.10	20240313	39100	11.00	20241209	0.75	N	285130	5000	882 억	1993826	N	N	20	N	N
116	20250310	141038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43500	0	3	0.00	808434625	18823	29.24	43500	43600	42450	56500	30450	43500	42949.30	11.56	-4054	46233	44866	43133	41766	40033	45550	42450	882	13000	5000	32190	50	1	17253783	7505	21.14	0.40	12	0.11	2058.00	109846.00	70300	20240226	-38.12	39100	20241209	11.25	46400	-6.25	20250103	39300	10.69	20250203	69000	-36.96	20240313	39100	11.25	20241209	0.75	N	285130	5000	882 억	1993826	N	N	20	N	N
117	20250310	131036	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43300	-200	5	-0.46	695280425	16217	25.19	43500	43500	42450	56500	30450	43500	42873.55	11.56	-4038	46233	44866	43133	41766	40033	45550	42450	882	13000	5000	32190	50	1	17253783	7471	21.04	0.39	12	0.09	2058.00	109846.00	70300	20240226	-38.41	39100	20241209	10.74	46400	-6.68	20250103	39300	10.18	20250203	69000	-37.25	20240313	39100	10.74	20241209	0.75	N	285130	5000	882 억	1993826	N	N	20	N	N
118	20250310	121033	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43200	-300	5	-0.69	615277800	14363	22.31	43500	43500	42450	56500	30450	43500	42837.69	11.56	-4022	46233	44866	43133	41766	40033	45550	42450	882	13000	5000	32190	50	1	17253783	7454	20.99	0.39	12	0.08	2058.00	109846.00	70300	20240226	-38.55	39100	20241209	10.49	46400	-6.90	20250103	39300	9.92	20250203	69000	-37.39	20240313	39100	10.49	20241209	0.75	N	285130	5000	882 억	1993826	N	N	20	N	N
119	20250310	111033	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43000	-500	5	-1.15	483917900	11327	17.60	43500	43500	42450	56500	30450	43500	42722.51	11.56	-3051	46233	44866	43133	41766	40033	45550	42450	882	13000	5000	32190	50	1	17253783	7419	20.89	0.39	12	0.07	2058.00	109846.00	70300	20240226	-38.83	39100	20241209	9.97	46400	-7.33	20250103	39300	9.41	20250203	69000	-37.68	20240313	39100	9.97	20241209	0.75	N	285130	5000	882 억	1993826	N	N	20	N	N
120	20250310	101034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42550	-950	5	-2.18	357850600	8374	13.01	43500	43500	42450	56500	30450	43500	42733.53	11.56	-3260	46233	44866	43133	41766	40033	45550	42450	882	13000	5000	32190	50	1	17253783	7341	20.68	0.39	12	0.05	2058.00	109846.00	70300	20240226	-39.47	39100	20241209	8.82	46400	-8.30	20250103	39300	8.27	20250203	69000	-38.33	20240313	39100	8.82	20241209	0.75	N	285130	5000	882 억	1993826	N	N	20	N	N
121	20250310	091036	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42700	-800	5	-1.84	138857250	3235	5.03	43500	43500	42550	56500	30450	43500	42923.42	11.56	-726	46233	44866	43133	41766	40033	45550	42450	882	13000	5000	32190	50	1	17253783	7367	20.75	0.39	12	0.02	2058.00	109846.00	70300	20240226	-39.26	39100	20241209	9.21	46400	-7.97	20250103	39300	8.65	20250203	69000	-38.12	20240313	39100	9.21	20241209	0.75	N	285130	5000	882 억	1993826	N	N	20	N	N
122	20250307	161032	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43500	1200	2	2.84	2802667875	64310	322.15	42400	44500	41400	54900	29650	42300	43580.61	11.47	12053	42966	42632	42166	41832	41366	42800	42000	882	12600	5000	31300	50	1	17253783	7505	21.14	0.40	12	0.37	2058.00	109846.00	70500	20240223	-38.30	39100	20241209	11.25	46400	-6.25	20250103	39300	10.69	20250203	70300	-38.12	20240308	39100	11.25	20241209	0.77	N	285130	5000	882 억	1978716	N	N	20	N	N
123	20250307	151036	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43650	1350	2	3.19	2689995125	61724	309.19	42400	44500	41400	54900	29650	42300	43581.02	11.47	12760	42966	42632	42166	41832	41366	42800	42000	882	12600	5000	31300	50	1	17253783	7531	21.21	0.40	12	0.36	2058.00	109846.00	70500	20240223	-38.09	39100	20241209	11.64	46400	-5.93	20250103	39300	11.07	20250203	70300	-37.91	20240308	39100	11.64	20241209	0.77	N	285130	5000	882 억	1978716	N	N	56	N	N
124	20250307	141033	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43600	1300	2	3.07	2344539875	53787	269.43	42400	44500	41400	54900	29650	42300	43589.34	11.47	15432	42966	42632	42166	41832	41366	42800	42000	882	12600	5000	31300	50	1	17253783	7523	21.19	0.40	12	0.31	2058.00	109846.00	70500	20240223	-38.16	39100	20241209	11.51	46400	-6.03	20250103	39300	10.94	20250203	70300	-37.98	20240308	39100	11.51	20241209	0.77	N	285130	5000	882 억	1978716	N	N	56	N	N
125	20250307	131035	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44200	1900	2	4.49	1789422350	41207	206.42	42400	44350	41400	54900	29650	42300	43425.20	11.47	13700	42966	42632	42166	41832	41366	42800	42000	882	12600	5000	31300	50	1	17253783	7626	21.48	0.40	12	0.24	2058.00	109846.00	70500	20240223	-37.30	39100	20241209	13.04	46400	-4.74	20250103	39300	12.47	20250203	70300	-37.13	20240308	39100	13.04	20241209	0.77	N	285130	5000	882 억	1978716	N	N	56	N	N
126	20250307	121034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	44100	1800	2	4.26	1439726375	33293	166.77	42400	44200	41400	54900	29650	42300	43244.12	11.47	10143	42966	42632	42166	41832	41366	42800	42000	882	12600	5000	31300	50	1	17253783	7609	21.43	0.40	12	0.19	2058.00	109846.00	70500	20240223	-37.45	39100	20241209	12.79	46400	-4.96	20250103	39300	12.21	20250203	70300	-37.27	20240308	39100	12.79	20241209	0.77	N	285130	5000	882 억	1978716	N	N	56	N	N
127	20250307	111032	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43900	1600	2	3.78	1170441225	27167	136.09	42400	44200	41400	54900	29650	42300	43083.20	11.47	8702	42966	42632	42166	41832	41366	42800	42000	882	12600	5000	31300	50	1	17253783	7574	21.33	0.40	12	0.16	2058.00	109846.00	70500	20240223	-37.73	39100	20241209	12.28	46400	-5.39	20250103	39300	11.70	20250203	70300	-37.55	20240308	39100	12.28	20241209	0.77	N	285130	5000	882 억	1978716	N	N	56	N	N
128	20250307	101030	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	43250	950	2	2.25	548470925	12944	64.84	42400	43250	41400	54900	29650	42300	42372.60	11.47	2564	42966	42632	42166	41832	41366	42800	42000	882	12600	5000	31300	50	1	17253783	7462	21.02	0.39	12	0.08	2058.00	109846.00	70500	20240223	-38.65	39100	20241209	10.61	46400	-6.79	20250103	39300	10.05	20250203	70300	-38.48	20240308	39100	10.61	20241209	0.77	N	285130	5000	882 억	1978716	N	N	56	N	N
129	20250307	091037	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41650	-650	5	-1.54	90102400	2164	10.84	42400	42400	41400	54900	29650	42300	41636.97	11.47	-543	42966	42632	42166	41832	41366	42800	42000	882	12600	5000	31300	50	1	17253783	7186	20.24	0.38	12	0.01	2058.00	109846.00	70500	20240223	-40.92	39100	20241209	6.52	46400	-10.24	20250103	39300	5.98	20250203	70300	-40.75	20240308	39100	6.52	20241209	0.77	N	285130	5000	882 억	1978716	N	N	56	N	N
130	20250306	161026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	0	3	0.00	837492175	19951	71.60	41850	42500	41700	54900	29650	42300	41977.41	11.48	-1990	43400	42850	41750	41200	40100	43125	41475	882	12600	5000	31300	50	1	17253783	7298	20.55	0.39	12	0.12	2058.00	109846.00	71000	20240222	-40.42	39100	20241209	8.18	46400	-8.84	20250103	39300	7.63	20250203	70300	-39.83	20240308	39100	8.18	20241209	0.77	N	285130	5000	882 억	1980623	N	N	56	N	N
131	20250306	151026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-300	5	-0.71	744871975	17759	63.73	41850	42500	41700	54900	29650	42300	41943.35	11.48	-2391	43400	42850	41750	41200	40100	43125	41475	882	12600	5000	31300	50	1	17253783	7247	20.41	0.38	12	0.10	2058.00	109846.00	71000	20240222	-40.85	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	70300	-40.26	20240308	39100	7.42	20241209	0.77	N	285130	5000	882 억	1980623	N	N	167	N	N
132	20250306	141026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	-300	5	-0.71	616534775	14711	52.79	41850	42500	41700	54900	29650	42300	41909.78	11.48	-1790	43400	42850	41750	41200	40100	43125	41475	882	12600	5000	31300	50	1	17253783	7247	20.41	0.38	12	0.09	2058.00	109846.00	71000	20240222	-40.85	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	70300	-40.26	20240308	39100	7.42	20241209	0.77	N	285130	5000	882 억	1980623	N	N	167	N	N
133	20250306	131026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-550	5	-1.30	464972525	11095	39.82	41850	42500	41700	54900	29650	42300	41908.29	11.48	-2988	43400	42850	41750	41200	40100	43125	41475	882	12600	5000	31300	50	1	17253783	7203	20.29	0.38	12	0.06	2058.00	109846.00	71000	20240222	-41.20	39100	20241209	6.78	46400	-10.02	20250103	39300	6.23	20250203	70300	-40.61	20240308	39100	6.78	20241209	0.77	N	285130	5000	882 억	1980623	N	N	167	N	N
134	20250306	121025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	-450	5	-1.06	358882950	8555	30.70	41850	42500	41750	54900	29650	42300	41950.08	11.48	-1707	43400	42850	41750	41200	40100	43125	41475	882	12600	5000	31300	50	1	17253783	7221	20.34	0.38	12	0.05	2058.00	109846.00	71000	20240222	-41.06	39100	20241209	7.03	46400	-9.81	20250103	39300	6.49	20250203	70300	-40.47	20240308	39100	7.03	20241209	0.77	N	285130	5000	882 억	1980623	N	N	167	N	N
135	20250306	111022	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-550	5	-1.30	258432000	6153	22.08	41850	42500	41750	54900	29650	42300	42000.98	11.48	-1148	43400	42850	41750	41200	40100	43125	41475	882	12600	5000	31300	50	1	17253783	7203	20.29	0.38	12	0.04	2058.00	109846.00	71000	20240222	-41.20	39100	20241209	6.78	46400	-10.02	20250103	39300	6.23	20250203	70300	-40.61	20240308	39100	6.78	20241209	0.77	N	285130	5000	882 억	1980623	N	N	167	N	N
136	20250306	101025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	-350	5	-0.83	161166600	3829	13.74	41850	42500	41850	54900	29650	42300	42091.04	11.48	-342	43400	42850	41750	41200	40100	43125	41475	882	12600	5000	31300	50	1	17253783	7238	20.38	0.38	12	0.02	2058.00	109846.00	71000	20240222	-40.92	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	70300	-40.33	20240308	39100	7.29	20241209	0.77	N	285130	5000	882 억	1980623	N	N	167	N	N
137	20250306	091029	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42450	150	2	0.35	41106700	972	3.49	41850	42500	41850	54900	29650	42300	42290.84	11.48	417	43400	42850	41750	41200	40100	43125	41475	882	12600	5000	31300	50	1	17253783	7324	20.63	0.39	12	0.01	2058.00	109846.00	71000	20240222	-40.21	39100	20241209	8.57	46400	-8.51	20250103	39300	8.02	20250203	70300	-39.62	20240308	39100	8.57	20241209	0.77	N	285130	5000	882 억	1980623	N	N	167	N	N
138	20250305	161014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42300	1650	2	4.06	1164441800	27865	108.17	40650	42300	40650	52800	28500	40650	41788.67	11.44	5986	42150	41400	41000	40250	39850	41200	40050	882	12150	5000	30080	50	1	17253783	7298	20.55	0.39	12	0.16	2058.00	109846.00	71000	20240222	-40.42	39100	20241209	8.18	46400	-8.84	20250103	39300	7.63	20250203	70300	-39.83	20240308	39100	8.18	20241209	0.72	N	285130	5000	882 억	1973593	N	N	167	N	N
139	20250305	151018	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41950	1300	2	3.20	1073204400	25699	99.76	40650	42275	40650	52800	28500	40650	41760.55	11.44	5662	42150	41400	41000	40250	39850	41200	40050	882	12150	5000	30080	50	1	17253783	7238	20.38	0.38	12	0.15	2058.00	109846.00	71000	20240222	-40.92	39100	20241209	7.29	46400	-9.59	20250103	39300	6.74	20250203	70300	-40.33	20240308	39100	7.29	20241209	0.72	N	285130	5000	882 억	1973593	N	N	187	N	N
140	20250305	141017	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42150	1500	2	3.69	995705900	23855	92.60	40650	42275	40650	52800	28500	40650	41739.92	11.44	5466	42150	41400	41000	40250	39850	41200	40050	882	12150	5000	30080	50	1	17253783	7272	20.48	0.38	12	0.14	2058.00	109846.00	71000	20240222	-40.63	39100	20241209	7.80	46400	-9.16	20250103	39300	7.25	20250203	70300	-40.04	20240308	39100	7.80	20241209	0.72	N	285130	5000	882 억	1973593	N	N	187	N	N
141	20250305	131013	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42100	1450	2	3.57	961203300	23036	89.42	40650	42275	40650	52800	28500	40650	41726.14	11.44	5347	42150	41400	41000	40250	39850	41200	40050	882	12150	5000	30080	50	1	17253783	7264	20.46	0.38	12	0.13	2058.00	109846.00	71000	20240222	-40.70	39100	20241209	7.67	46400	-9.27	20250103	39300	7.12	20250203	70300	-40.11	20240308	39100	7.67	20241209	0.72	N	285130	5000	882 억	1973593	N	N	187	N	N
142	20250305	121016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	1350	2	3.32	905415700	21709	84.27	40650	42275	40650	52800	28500	40650	41706.93	11.44	5277	42150	41400	41000	40250	39850	41200	40050	882	12150	5000	30080	50	1	17253783	7247	20.41	0.38	12	0.13	2058.00	109846.00	71000	20240222	-40.85	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	70300	-40.26	20240308	39100	7.42	20241209	0.72	N	285130	5000	882 억	1973593	N	N	187	N	N
143	20250305	111010	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42000	1350	2	3.32	814614400	19546	75.87	40650	42275	40650	52800	28500	40650	41676.78	11.44	5076	42150	41400	41000	40250	39850	41200	40050	882	12150	5000	30080	50	1	17253783	7247	20.41	0.38	12	0.11	2058.00	109846.00	71000	20240222	-40.85	39100	20241209	7.42	46400	-9.48	20250103	39300	6.87	20250203	70300	-40.26	20240308	39100	7.42	20241209	0.72	N	285130	5000	882 억	1973593	N	N	187	N	N
144	20250305	101014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41700	1050	2	2.58	407225300	9861	38.28	40650	41750	40650	52800	28500	40650	41296.55	11.44	2093	42150	41400	41000	40250	39850	41200	40050	882	12150	5000	30080	50	1	17253783	7195	20.26	0.38	12	0.06	2058.00	109846.00	71000	20240222	-41.27	39100	20241209	6.65	46400	-10.13	20250103	39300	6.11	20250203	70300	-40.68	20240308	39100	6.65	20241209	0.72	N	285130	5000	882 억	1973593	N	N	187	N	N
145	20250305	091014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	300	2	0.74	43225850	1055	4.10	40650	41200	40650	52800	28500	40650	40972.37	11.44	339	42150	41400	41000	40250	39850	41200	40050	882	12150	5000	30080	50	1	17253783	7065	19.90	0.37	12	0.01	2058.00	109846.00	71000	20240222	-42.32	39100	20241209	4.73	46400	-11.75	20250103	39300	4.20	20250203	70300	-41.75	20240308	39100	4.73	20241209	0.72	N	285130	5000	882 억	1973593	N	N	187	N	N
146	20250304	161003	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40650	-1150	5	-2.75	1040008075	25336	55.30	41750	41750	40600	54300	29300	41800	41048.63	11.47	-5578	44133	42966	42383	41216	40633	42675	40925	882	12500	5000	30930	50	1	17253783	7014	19.75	0.37	12	0.15	2058.00	109846.00	71500	20240220	-43.15	39100	20241209	3.96	46400	-12.39	20250103	39300	3.44	20250203	70300	-42.18	20240308	39100	3.96	20241209	0.71	N	285130	5000	882 억	1978259	N	N	187	N	N
147	20250304	151000	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40750	-1050	5	-2.51	947622175	23064	50.34	41750	41750	40650	54300	29300	41800	41086.64	11.47	-4993	44133	42966	42383	41216	40633	42675	40925	882	12500	5000	30930	50	1	17253783	7031	19.80	0.37	12	0.13	2058.00	109846.00	71500	20240220	-43.01	39100	20241209	4.22	46400	-12.18	20250103	39300	3.69	20250203	70300	-42.03	20240308	39100	4.22	20241209	0.71	N	285130	5000	882 억	1978259	N	N	1732	N	N
148	20250304	141004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40900	-900	5	-2.15	877292800	21338	46.58	41750	41750	40750	54300	29300	41800	41114.11	11.47	-4106	44133	42966	42383	41216	40633	42675	40925	882	12500	5000	30930	50	1	17253783	7057	19.87	0.37	12	0.12	2058.00	109846.00	71500	20240220	-42.80	39100	20241209	4.60	46400	-11.85	20250103	39300	4.07	20250203	70300	-41.82	20240308	39100	4.60	20241209	0.71	N	285130	5000	882 억	1978259	N	N	1732	N	N
149	20250304	131001	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	-850	5	-2.03	768141425	18666	40.74	41750	41750	40750	54300	29300	41800	41151.90	11.47	-3683	44133	42966	42383	41216	40633	42675	40925	882	12500	5000	30930	50	1	17253783	7065	19.90	0.37	12	0.11	2058.00	109846.00	71500	20240220	-42.73	39100	20241209	4.73	46400	-11.75	20250103	39300	4.20	20250203	70300	-41.75	20240308	39100	4.73	20241209	0.71	N	285130	5000	882 억	1978259	N	N	1732	N	N
150	20250304	120959	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41050	-750	5	-1.79	690205475	16762	36.59	41750	41750	40750	54300	29300	41800	41176.80	11.47	-2485	44133	42966	42383	41216	40633	42675	40925	882	12500	5000	30930	50	1	17253783	7083	19.95	0.37	12	0.10	2058.00	109846.00	71500	20240220	-42.59	39100	20241209	4.99	46400	-11.53	20250103	39300	4.45	20250203	70300	-41.61	20240308	39100	4.99	20241209	0.71	N	285130	5000	882 억	1978259	N	N	1732	N	N
151	20250304	111002	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41000	-800	5	-1.91	642963750	15611	34.07	41750	41750	40750	54300	29300	41800	41186.58	11.47	-2542	44133	42966	42383	41216	40633	42675	40925	882	12500	5000	30930	50	1	17253783	7074	19.92	0.37	12	0.09	2058.00	109846.00	71500	20240220	-42.66	39100	20241209	4.86	46400	-11.64	20250103	39300	4.33	20250203	70300	-41.68	20240308	39100	4.86	20241209	0.71	N	285130	5000	882 억	1978259	N	N	1732	N	N
152	20250304	100957	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-700	5	-1.67	406970350	9849	21.50	41750	41750	41000	54300	29300	41800	41320.98	11.47	-2253	44133	42966	42383	41216	40633	42675	40925	882	12500	5000	30930	50	1	17253783	7091	19.97	0.37	12	0.06	2058.00	109846.00	71500	20240220	-42.52	39100	20241209	5.12	46400	-11.42	20250103	39300	4.58	20250203	70300	-41.54	20240308	39100	5.12	20241209	0.71	N	285130	5000	882 억	1978259	N	N	1732	N	N
153	20250304	090953	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	-700	5	-1.67	68917200	1667	3.64	41750	41750	41100	54300	29300	41800	41342.05	11.47	-570	44133	42966	42383	41216	40633	42675	40925	882	12500	5000	30930	50	1	17253783	7091	19.97	0.37	12	0.01	2058.00	109846.00	71500	20240220	-42.52	39100	20241209	5.12	46400	-11.42	20250103	39300	4.58	20250203	70300	-41.54	20240308	39100	5.12	20241209	0.71	N	285130	5000	882 억	1978259	N	N	1732	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History