KissMeData/093370/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4710	-150	5	-3.09	1042363885	219321	118.92	4905	4910	4700	6310	3405	4860	4752.69	6.39	-71409	4976	4917	4886	4827	4796	4902	4812	536	1450	500	3400	5	1	107255330	5052	-7.06	1.55	12	0.20	-667.00	3044.00	8660	20240318	-45.61	4350	20250311	8.28	5490	-14.21	20250320	4350	8.28	20250311	8300	-43.25	20240411	4350	8.28	20250311	1.49	N	093370	500	536 억	6848398	N	N	80	N	N
3	20250328	150746	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4720	-140	5	-2.88	969318290	203829	110.52	4905	4910	4700	6310	3405	4860	4755.55	6.39	-69030	4976	4917	4886	4827	4796	4902	4812	536	1450	500	3400	5	1	107255330	5062	-7.08	1.55	12	0.19	-667.00	3044.00	8660	20240318	-45.50	4350	20250311	8.51	5490	-14.03	20250320	4350	8.51	20250311	8300	-43.13	20240411	4350	8.51	20250311	1.49	N	093370	500	536 억	6848398	N	N	2	N	N
4	20250328	140747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4725	-135	5	-2.78	871248048	183046	99.25	4905	4910	4700	6310	3405	4860	4759.72	6.39	-60763	4976	4917	4886	4827	4796	4902	4812	536	1450	500	3400	5	1	107255330	5068	-7.08	1.55	12	0.17	-667.00	3044.00	8660	20240318	-45.44	4350	20250311	8.62	5490	-13.93	20250320	4350	8.62	20250311	8300	-43.07	20240411	4350	8.62	20250311	1.49	N	093370	500	536 억	6848398	N	N	2	N	N
5	20250328	130746	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4735	-125	5	-2.57	747242503	156751	84.99	4905	4910	4720	6310	3405	4860	4767.07	6.39	-57715	4976	4917	4886	4827	4796	4902	4812	536	1450	500	3400	5	1	107255330	5079	-7.10	1.56	12	0.15	-667.00	3044.00	8660	20240318	-45.32	4350	20250311	8.85	5490	-13.75	20250320	4350	8.85	20250311	8300	-42.95	20240411	4350	8.85	20250311	1.49	N	093370	500	536 억	6848398	N	N	2	N	N
6	20250328	120744	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4745	-115	5	-2.37	652120995	136649	74.09	4905	4910	4740	6310	3405	4860	4772.23	6.39	-51381	4976	4917	4886	4827	4796	4902	4812	536	1450	500	3400	5	1	107255330	5089	-7.11	1.56	12	0.13	-667.00	3044.00	8660	20240318	-45.21	4350	20250311	9.08	5490	-13.57	20250320	4350	9.08	20250311	8300	-42.83	20240411	4350	9.08	20250311	1.49	N	093370	500	536 억	6848398	N	N	2	N	N
7	20250328	110742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4745	-115	5	-2.37	581419810	121753	66.02	4905	4910	4745	6310	3405	4860	4775.40	6.39	-48927	4976	4917	4886	4827	4796	4902	4812	536	1450	500	3400	5	1	107255330	5089	-7.11	1.56	12	0.11	-667.00	3044.00	8660	20240318	-45.21	4350	20250311	9.08	5490	-13.57	20250320	4350	9.08	20250311	8300	-42.83	20240411	4350	9.08	20250311	1.49	N	093370	500	536 억	6848398	N	N	2	N	N
8	20250328	100747	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4755	-105	5	-2.16	450180570	94247	51.10	4905	4910	4745	6310	3405	4860	4776.60	6.39	-38862	4976	4917	4886	4827	4796	4902	4812	536	1450	500	3400	5	1	107255330	5100	-7.13	1.56	12	0.09	-667.00	3044.00	8660	20240318	-45.09	4350	20250311	9.31	5490	-13.39	20250320	4350	9.31	20250311	8300	-42.71	20240411	4350	9.31	20250311	1.49	N	093370	500	536 억	6848398	N	N	2	N	N
9	20250328	090753	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4795	-65	5	-1.34	122897165	25476	13.81	4905	4910	4760	6310	3405	4860	4824.04	6.39	-15189	4976	4917	4886	4827	4796	4902	4812	536	1450	500	3400	5	1	107255330	5143	-7.19	1.58	12	0.02	-667.00	3044.00	8660	20240318	-44.63	4350	20250311	10.23	5490	-12.66	20250320	4350	10.23	20250311	8300	-42.23	20240411	4350	10.23	20250311	1.49	N	093370	500	536 억	6848398	N	N	2	N	N
10	20250327	161725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4860	-100	5	-2.02	901290668	184432	107.33	4915	4945	4855	6440	3475	4960	4886.91	6.40	-25768	5113	5036	4993	4916	4873	5015	4895	536	1480	500	3470	5	1	107255330	5213	-7.29	1.60	12	0.17	-667.00	3044.00	8790	20240315	-44.71	4350	20250311	11.72	5490	-11.48	20250320	4350	11.72	20250311	8300	-41.45	20240411	4350	11.72	20250311	1.52	N	093370	500	536 억	6867614	N	N	2	N	N
11	20250327	150744	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4875	-85	5	-1.71	834669683	170730	99.36	4915	4945	4855	6440	3475	4960	4888.83	6.40	-23994	5113	5036	4993	4916	4873	5015	4895	536	1480	500	3470	5	1	107255330	5229	-7.31	1.60	12	0.16	-667.00	3044.00	8790	20240315	-44.54	4350	20250311	12.07	5490	-11.20	20250320	4350	12.07	20250311	8300	-41.27	20240411	4350	12.07	20250311	1.52	N	093370	500	536 억	6867614	N	N	1067	N	N
12	20250327	140744	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4890	-70	5	-1.41	636856058	130161	75.75	4915	4945	4855	6440	3475	4960	4892.83	6.40	-8689	5113	5036	4993	4916	4873	5015	4895	536	1480	500	3470	5	1	107255330	5245	-7.33	1.61	12	0.12	-667.00	3044.00	8790	20240315	-44.37	4350	20250311	12.41	5490	-10.93	20250320	4350	12.41	20250311	8300	-41.08	20240411	4350	12.41	20250311	1.52	N	093370	500	536 억	6867614	N	N	1067	N	N
13	20250327	130741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4905	-55	5	-1.11	555027651	113420	66.01	4915	4945	4855	6440	3475	4960	4893.56	6.40	-6193	5113	5036	4993	4916	4873	5015	4895	536	1480	500	3470	5	1	107255330	5261	-7.35	1.61	12	0.11	-667.00	3044.00	8790	20240315	-44.20	4350	20250311	12.76	5490	-10.66	20250320	4350	12.76	20250311	8300	-40.90	20240411	4350	12.76	20250311	1.52	N	093370	500	536 억	6867614	N	N	1067	N	N
14	20250327	120748	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4915	-45	5	-0.91	465878721	95220	55.41	4915	4945	4855	6440	3475	4960	4892.66	6.40	3344	5113	5036	4993	4916	4873	5015	4895	536	1480	500	3470	5	1	107255330	5272	-7.37	1.61	12	0.09	-667.00	3044.00	8790	20240315	-44.08	4350	20250311	12.99	5490	-10.47	20250320	4350	12.99	20250311	8300	-40.78	20240411	4350	12.99	20250311	1.52	N	093370	500	536 억	6867614	N	N	1067	N	N
15	20250327	110745	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4885	-75	5	-1.51	427519385	87390	50.86	4915	4945	4855	6440	3475	4960	4892.09	6.40	2766	5113	5036	4993	4916	4873	5015	4895	536	1480	500	3470	5	1	107255330	5239	-7.32	1.60	12	0.08	-667.00	3044.00	8790	20240315	-44.43	4350	20250311	12.30	5490	-11.02	20250320	4350	12.30	20250311	8300	-41.14	20240411	4350	12.30	20250311	1.52	N	093370	500	536 억	6867614	N	N	1067	N	N
16	20250327	100741	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4910	-50	5	-1.01	264576410	54047	31.45	4915	4945	4855	6440	3475	4960	4895.30	6.40	1588	5113	5036	4993	4916	4873	5015	4895	536	1480	500	3470	5	1	107255330	5266	-7.36	1.61	12	0.05	-667.00	3044.00	8790	20240315	-44.14	4350	20250311	12.87	5490	-10.56	20250320	4350	12.87	20250311	8300	-40.84	20240411	4350	12.87	20250311	1.52	N	093370	500	536 억	6867614	N	N	1067	N	N
17	20250327	090745	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4895	-65	5	-1.31	71972110	14707	8.56	4915	4945	4870	6440	3475	4960	4893.73	6.40	-4951	5113	5036	4993	4916	4873	5015	4895	536	1480	500	3470	5	1	107255330	5250	-7.34	1.61	12	0.01	-667.00	3044.00	8790	20240315	-44.31	4350	20250311	12.53	5490	-10.84	20250320	4350	12.53	20250311	8300	-41.02	20240411	4350	12.53	20250311	1.52	N	093370	500	536 억	6867614	N	N	1067	N	N
18	20250326	160735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4960	-35	5	-0.70	860248556	171833	61.07	4995	5070	4950	6490	3500	4995	5006.33	6.41	-4422	5261	5127	5046	4912	4831	5087	4872	536	1495	500	3490	5	1	107255330	5320	-7.44	1.63	12	0.16	-667.00	3044.00	8800	20240314	-43.64	4350	20250311	14.02	5490	-9.65	20250320	4350	14.02	20250311	8300	-40.24	20240411	4350	14.02	20250311	1.53	N	093370	500	536 억	6871573	N	N	1067	N	N
19	20250326	150738	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4970	-25	5	-0.50	814070998	162531	57.76	4995	5070	4950	6490	3500	4995	5008.71	6.41	-3395	5261	5127	5046	4912	4831	5087	4872	536	1495	500	3490	5	1	107255330	5331	-7.45	1.63	12	0.15	-667.00	3044.00	8800	20240314	-43.52	4350	20250311	14.25	5490	-9.47	20250320	4350	14.25	20250311	8300	-40.12	20240411	4350	14.25	20250311	1.53	N	093370	500	536 억	6871573	N	N	0	N	N
20	20250326	140737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5010	15	2	0.30	713894543	142469	50.63	4995	5070	4950	6490	3500	4995	5010.88	6.41	988	5261	5127	5046	4912	4831	5087	4872	536	1495	500	3490	10	1	107255330	5373	-7.51	1.65	12	0.13	-667.00	3044.00	8800	20240314	-43.07	4350	20250311	15.17	5490	-8.74	20250320	4350	15.17	20250311	8300	-39.64	20240411	4350	15.17	20250311	1.53	N	093370	500	536 억	6871573	N	N	0	N	N
21	20250326	130739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5000	5	2	0.10	520901593	104134	37.01	4995	5070	4950	6490	3500	4995	5002.22	6.41	-9549	5261	5127	5046	4912	4831	5087	4872	536	1495	500	3490	10	1	107255330	5363	-7.50	1.64	12	0.10	-667.00	3044.00	8800	20240314	-43.18	4350	20250311	14.94	5490	-8.93	20250320	4350	14.94	20250311	8300	-39.76	20240411	4350	14.94	20250311	1.53	N	093370	500	536 억	6871573	N	N	0	N	N
22	20250326	120742	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5000	5	2	0.10	466284495	93223	33.13	4995	5070	4950	6490	3500	4995	5001.82	6.41	-7710	5261	5127	5046	4912	4831	5087	4872	536	1495	500	3490	10	1	107255330	5363	-7.50	1.64	12	0.09	-667.00	3044.00	8800	20240314	-43.18	4350	20250311	14.94	5490	-8.93	20250320	4350	14.94	20250311	8300	-39.76	20240411	4350	14.94	20250311	1.53	N	093370	500	536 억	6871573	N	N	0	N	N
23	20250326	110739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4990	-5	5	-0.10	413681710	82676	29.38	4995	5070	4950	6490	3500	4995	5003.65	6.41	-9562	5261	5127	5046	4912	4831	5087	4872	536	1495	500	3490	5	1	107255330	5352	-7.48	1.64	12	0.08	-667.00	3044.00	8800	20240314	-43.30	4350	20250311	14.71	5490	-9.11	20250320	4350	14.71	20250311	8300	-39.88	20240411	4350	14.71	20250311	1.53	N	093370	500	536 억	6871573	N	N	0	N	N
24	20250326	100739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4970	-25	5	-0.50	259993270	51829	18.42	4995	5070	4965	6490	3500	4995	5016.37	6.41	-5651	5261	5127	5046	4912	4831	5087	4872	536	1495	500	3490	5	1	107255330	5331	-7.45	1.63	12	0.05	-667.00	3044.00	8800	20240314	-43.52	4350	20250311	14.25	5490	-9.47	20250320	4350	14.25	20250311	8300	-40.12	20240411	4350	14.25	20250311	1.53	N	093370	500	536 억	6871573	N	N	0	N	N
25	20250326	090739	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5060	65	2	1.30	49400005	9811	3.49	4995	5060	4995	6490	3500	4995	5035.17	6.41	3678	5261	5127	5046	4912	4831	5087	4872	536	1495	500	3490	10	1	107255330	5427	-7.59	1.66	12	0.01	-667.00	3044.00	8800	20240314	-42.50	4350	20250311	16.32	5490	-7.83	20250320	4350	16.32	20250311	8300	-39.04	20240411	4350	16.32	20250311	1.53	N	093370	500	536 억	6871573	N	N	0	N	N
26	20250325	160734	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4995	-95	5	-1.87	1423139869	281371	107.91	5090	5180	4965	6610	3570	5090	5057.88	6.42	-43577	5203	5146	5083	5026	4963	5175	5055	536	1520	500	3560	5	1	107255330	5357	-7.49	1.64	12	0.26	-667.00	3044.00	8800	20240314	-43.24	4350	20250311	14.83	5490	-9.02	20250320	4350	14.83	20250311	8300	-39.82	20240411	4350	14.83	20250311	1.56	N	093370	500	536 억	6888012	N	N	324	N	N
27	20250325	150735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4975	-115	5	-2.26	1341263784	264952	101.62	5090	5180	4965	6610	3570	5090	5062.29	6.42	-39009	5203	5146	5083	5026	4963	5175	5055	536	1520	500	3560	5	1	107255330	5336	-7.46	1.63	12	0.25	-667.00	3044.00	8800	20240314	-43.47	4350	20250311	14.37	5490	-9.38	20250320	4350	14.37	20250311	8300	-40.06	20240411	4350	14.37	20250311	1.56	N	093370	500	536 억	6888012	N	N	324	N	N
28	20250325	140733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4990	-100	5	-1.96	1223987704	241438	92.60	5090	5180	4965	6610	3570	5090	5069.57	6.42	-35181	5203	5146	5083	5026	4963	5175	5055	536	1520	500	3560	5	1	107255330	5352	-7.48	1.64	12	0.23	-667.00	3044.00	8800	20240314	-43.30	4350	20250311	14.71	5490	-9.11	20250320	4350	14.71	20250311	8300	-39.88	20240411	4350	14.71	20250311	1.56	N	093370	500	536 억	6888012	N	N	324	N	N
29	20250325	130734	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5020	-70	5	-1.38	1031808790	202916	77.82	5090	5180	5000	6610	3570	5090	5084.91	6.42	-37793	5203	5146	5083	5026	4963	5175	5055	536	1520	500	3560	10	1	107255330	5384	-7.53	1.65	12	0.19	-667.00	3044.00	8800	20240314	-42.95	4350	20250311	15.40	5490	-8.56	20250320	4350	15.40	20250311	8300	-39.52	20240411	4350	15.40	20250311	1.56	N	093370	500	536 억	6888012	N	N	324	N	N
30	20250325	120734	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5010	-80	5	-1.57	923307860	181325	69.54	5090	5180	5000	6610	3570	5090	5092.01	6.42	-42090	5203	5146	5083	5026	4963	5175	5055	536	1520	500	3560	10	1	107255330	5373	-7.51	1.65	12	0.17	-667.00	3044.00	8800	20240314	-43.07	4350	20250311	15.17	5490	-8.74	20250320	4350	15.17	20250311	8300	-39.64	20240411	4350	15.17	20250311	1.56	N	093370	500	536 억	6888012	N	N	324	N	N
31	20250325	110733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	-20	5	-0.39	627138100	122604	47.02	5090	5180	5070	6610	3570	5090	5115.15	6.42	-27161	5203	5146	5083	5026	4963	5175	5055	536	1520	500	3560	10	1	107255330	5438	-7.60	1.67	12	0.11	-667.00	3044.00	8800	20240314	-42.39	4350	20250311	16.55	5490	-7.65	20250320	4350	16.55	20250311	8300	-38.92	20240411	4350	16.55	20250311	1.56	N	093370	500	536 억	6888012	N	N	324	N	N
32	20250325	100744	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5130	40	2	0.79	323590830	63152	24.22	5090	5180	5080	6610	3570	5090	5124.00	6.42	-521	5203	5146	5083	5026	4963	5175	5055	536	1520	500	3560	10	1	107255330	5502	-7.69	1.69	12	0.06	-667.00	3044.00	8800	20240314	-41.70	4350	20250311	17.93	5490	-6.56	20250320	4350	17.93	20250311	8300	-38.19	20240411	4350	17.93	20250311	1.56	N	093370	500	536 억	6888012	N	N	324	N	N
33	20250325	090740	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5160	70	2	1.38	94939380	18510	7.10	5090	5180	5090	6610	3570	5090	5129.09	6.42	4520	5203	5146	5083	5026	4963	5175	5055	536	1520	500	3560	10	1	107255330	5534	-7.74	1.70	12	0.02	-667.00	3044.00	8800	20240314	-41.36	4350	20250311	18.62	5490	-6.01	20250320	4350	18.62	20250311	8300	-37.83	20240411	4350	18.62	20250311	1.56	N	093370	500	536 억	6888012	N	N	324	N	N
34	20250324	160732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	10	2	0.20	1327558340	260736	47.14	5070	5140	5020	6600	3560	5080	5091.58	6.43	-19410	5253	5166	5093	5006	4933	5210	5050	536	1520	500	3550	10	1	107255330	5459	-7.63	1.67	12	0.24	-667.00	3044.00	8800	20240314	-42.16	4350	20250311	17.01	5490	-7.29	20250320	4350	17.01	20250311	8300	-38.67	20240411	4350	17.01	20250311	1.50	N	093370	500	536 억	6899997	N	N	324	N	N
35	20250324	150737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5120	40	2	0.79	1145080420	224973	40.67	5070	5140	5020	6600	3560	5080	5089.86	6.43	-21372	5253	5166	5093	5006	4933	5210	5050	536	1520	500	3550	10	1	107255330	5491	-7.68	1.68	12	0.21	-667.00	3044.00	8800	20240314	-41.82	4350	20250311	17.70	5490	-6.74	20250320	4350	17.70	20250311	8300	-38.31	20240411	4350	17.70	20250311	1.50	N	093370	500	536 억	6899997	N	N	374	N	N
36	20250324	140737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5110	30	2	0.59	1050341615	206446	37.32	5070	5140	5020	6600	3560	5080	5087.73	6.43	-23151	5253	5166	5093	5006	4933	5210	5050	536	1520	500	3550	10	1	107255330	5481	-7.66	1.68	12	0.19	-667.00	3044.00	8800	20240314	-41.93	4350	20250311	17.47	5490	-6.92	20250320	4350	17.47	20250311	8300	-38.43	20240411	4350	17.47	20250311	1.50	N	093370	500	536 억	6899997	N	N	374	N	N
37	20250324	130737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5110	30	2	0.59	858262575	168932	30.54	5070	5140	5020	6600	3560	5080	5080.52	6.43	-17010	5253	5166	5093	5006	4933	5210	5050	536	1520	500	3550	10	1	107255330	5481	-7.66	1.68	12	0.16	-667.00	3044.00	8800	20240314	-41.93	4350	20250311	17.47	5490	-6.92	20250320	4350	17.47	20250311	8300	-38.43	20240411	4350	17.47	20250311	1.50	N	093370	500	536 억	6899997	N	N	374	N	N
38	20250324	120737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	20	2	0.39	779094635	153409	27.73	5070	5140	5020	6600	3560	5080	5078.55	6.43	-11182	5253	5166	5093	5006	4933	5210	5050	536	1520	500	3550	10	1	107255330	5470	-7.65	1.68	12	0.14	-667.00	3044.00	8800	20240314	-42.05	4350	20250311	17.24	5490	-7.10	20250320	4350	17.24	20250311	8300	-38.55	20240411	4350	17.24	20250311	1.50	N	093370	500	536 억	6899997	N	N	374	N	N
39	20250324	110736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5120	40	2	0.79	685428425	135047	24.41	5070	5140	5020	6600	3560	5080	5075.48	6.43	-18031	5253	5166	5093	5006	4933	5210	5050	536	1520	500	3550	10	1	107255330	5491	-7.68	1.68	12	0.13	-667.00	3044.00	8800	20240314	-41.82	4350	20250311	17.70	5490	-6.74	20250320	4350	17.70	20250311	8300	-38.31	20240411	4350	17.70	20250311	1.50	N	093370	500	536 억	6899997	N	N	374	N	N
40	20250324	100733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5110	30	2	0.59	468418155	92641	16.75	5070	5120	5020	6600	3560	5080	5056.27	6.43	-17587	5253	5166	5093	5006	4933	5210	5050	536	1520	500	3550	10	1	107255330	5481	-7.66	1.68	12	0.09	-667.00	3044.00	8800	20240314	-41.93	4350	20250311	17.47	5490	-6.92	20250320	4350	17.47	20250311	8300	-38.43	20240411	4350	17.47	20250311	1.50	N	093370	500	536 억	6899997	N	N	374	N	N
41	20250324	090736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5070	-10	5	-0.20	97666660	19313	3.49	5070	5100	5030	6600	3560	5080	5057.04	6.43	-2035	5253	5166	5093	5006	4933	5210	5050	536	1520	500	3550	10	1	107255330	5438	-7.60	1.67	12	0.02	-667.00	3044.00	8800	20240314	-42.39	4350	20250311	16.55	5490	-7.65	20250320	4350	16.55	20250311	8300	-38.92	20240411	4350	16.55	20250311	1.50	N	093370	500	536 억	6899997	N	N	374	N	N
42	20250321	160750	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	2803776885	548612	44.54	5030	5180	5020	6630	3570	5100	5110.72	6.40	8317	5633	5366	5223	4956	4813	5295	4885	536	1530	500	3570	10	1	107255330	5449	-7.62	1.67	12	0.51	-667.00	3044.00	8800	20240314	-42.27	4350	20250311	16.78	5490	-7.47	20250320	4350	16.78	20250311	8310	-38.87	20240321	4350	16.78	20250311	1.50	N	093370	500	536 억	6863561	N	N	374	N	N
43	20250321	150735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5130	30	2	0.59	2487946455	486613	39.51	5030	5180	5020	6630	3570	5100	5112.78	6.40	-5944	5633	5366	5223	4956	4813	5295	4885	536	1530	500	3570	10	1	107255330	5502	-7.69	1.69	12	0.45	-667.00	3044.00	8800	20240314	-41.70	4350	20250311	17.93	5490	-6.56	20250320	4350	17.93	20250311	8310	-38.27	20240321	4350	17.93	20250311	1.50	N	093370	500	536 억	6863561	N	N	6279	N	N
44	20250321	140735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5130	30	2	0.59	2188654560	428101	34.76	5030	5180	5020	6630	3570	5100	5112.47	6.40	-11754	5633	5366	5223	4956	4813	5295	4885	536	1530	500	3570	10	1	107255330	5502	-7.69	1.69	12	0.40	-667.00	3044.00	8800	20240314	-41.70	4350	20250311	17.93	5490	-6.56	20250320	4350	17.93	20250311	8310	-38.27	20240321	4350	17.93	20250311	1.50	N	093370	500	536 억	6863561	N	N	6279	N	N
45	20250321	130736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5130	30	2	0.59	1995613120	390594	31.71	5030	5180	5020	6630	3570	5100	5109.18	6.40	-1564	5633	5366	5223	4956	4813	5295	4885	536	1530	500	3570	10	1	107255330	5502	-7.69	1.69	12	0.36	-667.00	3044.00	8800	20240314	-41.70	4350	20250311	17.93	5490	-6.56	20250320	4350	17.93	20250311	8310	-38.27	20240321	4350	17.93	20250311	1.50	N	093370	500	536 억	6863561	N	N	6279	N	N
46	20250321	120736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5170	70	2	1.37	1765229730	345724	28.07	5030	5180	5020	6630	3570	5100	5105.89	6.40	-7015	5633	5366	5223	4956	4813	5295	4885	536	1530	500	3570	10	1	107255330	5545	-7.75	1.70	12	0.32	-667.00	3044.00	8800	20240314	-41.25	4350	20250311	18.85	5490	-5.83	20250320	4350	18.85	20250311	8310	-37.79	20240321	4350	18.85	20250311	1.50	N	093370	500	536 억	6863561	N	N	6279	N	N
47	20250321	110735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5140	40	2	0.78	1445295785	283584	23.02	5030	5180	5020	6630	3570	5100	5096.54	6.40	-13159	5633	5366	5223	4956	4813	5295	4885	536	1530	500	3570	10	1	107255330	5513	-7.71	1.69	12	0.26	-667.00	3044.00	8800	20240314	-41.59	4350	20250311	18.16	5490	-6.38	20250320	4350	18.16	20250311	8310	-38.15	20240321	4350	18.16	20250311	1.50	N	093370	500	536 억	6863561	N	N	6279	N	N
48	20250321	100737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	922426860	181896	14.77	5030	5180	5020	6630	3570	5100	5071.18	6.40	-1307	5633	5366	5223	4956	4813	5295	4885	536	1530	500	3570	10	1	107255330	5449	-7.62	1.67	12	0.17	-667.00	3044.00	8800	20240314	-42.27	4350	20250311	16.78	5490	-7.47	20250320	4350	16.78	20250311	8310	-38.87	20240321	4350	16.78	20250311	1.50	N	093370	500	536 억	6863561	N	N	6279	N	N
49	20250321	090740	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5090	-10	5	-0.20	264321535	51838	4.21	5030	5180	5030	6630	3570	5100	5098.99	6.40	392	5633	5366	5223	4956	4813	5295	4885	536	1530	500	3570	10	1	107255330	5459	-7.63	1.67	12	0.05	-667.00	3044.00	8800	20240314	-42.16	4350	20250311	17.01	5490	-7.29	20250320	4350	17.01	20250311	8310	-38.75	20240321	4350	17.01	20250311	1.50	N	093370	500	536 억	6863561	N	N	6279	N	N
50	20250320	161219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5100	-260	5	-4.85	6387107790	1225073	79.15	5370	5490	5080	6960	3760	5360	5213.70	6.34	-112318	5560	5460	5280	5180	5000	5510	5230	536	1600	500	3750	10	1	107255330	5470	-9.12	1.57	12	1.14	-559.00	3239.00	8800	20240314	-42.05	4350	20250311	17.24	5490	-7.10	20250320	4350	17.24	20250311	8480	-39.86	20240320	4350	17.24	20250311	1.58	N	093370	500	536 억	6798174	N	N	6279	N	N
51	20250320	150734	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5095	-265	5	-4.94	6080818170	1165002	75.27	5370	5490	5090	6960	3760	5360	5219.58	6.34	-103173	5560	5460	5280	5180	5000	5510	5230	536	1600	500	3750	10	1	107255330	5465	-9.11	1.57	12	1.09	-559.00	3239.00	8800	20240314	-42.10	4350	20250311	17.13	5490	-7.19	20250320	4350	17.13	20250311	8480	-39.92	20240320	4350	17.13	20250311	1.58	N	093370	500	536 억	6798174	N	N	12269	N	N
52	20250320	140737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5120	-240	5	-4.48	5798076945	1109677	71.69	5370	5490	5090	6960	3760	5360	5225.01	6.34	-86992	5560	5460	5280	5180	5000	5510	5230	536	1600	500	3750	10	1	107255330	5491	-9.16	1.58	12	1.03	-559.00	3239.00	8800	20240314	-41.82	4350	20250311	17.70	5490	-6.74	20250320	4350	17.70	20250311	8480	-39.62	20240320	4350	17.70	20250311	1.58	N	093370	500	536 억	6798174	N	N	12269	N	N
53	20250320	130736	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5110	-250	5	-4.66	5486449900	1048702	67.75	5370	5490	5090	6960	3760	5360	5231.66	6.34	-76350	5560	5460	5280	5180	5000	5510	5230	536	1600	500	3750	10	1	107255330	5481	-9.14	1.58	12	0.98	-559.00	3239.00	8800	20240314	-41.93	4350	20250311	17.47	5490	-6.92	20250320	4350	17.47	20250311	8480	-39.74	20240320	4350	17.47	20250311	1.58	N	093370	500	536 억	6798174	N	N	12269	N	N
54	20250320	120733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5140	-220	5	-4.10	5009497630	955390	61.72	5370	5490	5090	6960	3760	5360	5243.41	6.34	-51743	5560	5460	5280	5180	5000	5510	5230	536	1600	500	3750	10	1	107255330	5513	-9.19	1.59	12	0.89	-559.00	3239.00	8800	20240314	-41.59	4350	20250311	18.16	5490	-6.38	20250320	4350	18.16	20250311	8480	-39.39	20240320	4350	18.16	20250311	1.58	N	093370	500	536 억	6798174	N	N	12269	N	N
55	20250320	110735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5105	-255	5	-4.76	4417527610	839804	54.26	5370	5490	5090	6960	3760	5360	5260.19	6.34	-33721	5560	5460	5280	5180	5000	5510	5230	536	1600	500	3750	10	1	107255330	5475	-9.13	1.58	12	0.78	-559.00	3239.00	8800	20240314	-41.99	4350	20250311	17.36	5490	-7.01	20250320	4350	17.36	20250311	8480	-39.80	20240320	4350	17.36	20250311	1.58	N	093370	500	536 억	6798174	N	N	12269	N	N
56	20250320	100732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5220	-140	5	-2.61	3293365125	621485	40.15	5370	5490	5210	6960	3760	5360	5299.19	6.34	-3141	5560	5460	5280	5180	5000	5510	5230	536	1600	500	3750	10	1	107255330	5599	-9.34	1.61	12	0.58	-559.00	3239.00	8800	20240314	-40.68	4350	20250311	20.00	5490	-4.92	20250320	4350	20.00	20250311	8480	-38.44	20240320	4350	20.00	20250311	1.58	N	093370	500	536 억	6798174	N	N	12269	N	N
57	20250320	090737	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5290	-70	5	-1.31	1376015280	256030	16.54	5370	5490	5270	6960	3760	5360	5374.43	6.34	27443	5560	5460	5280	5180	5000	5510	5230	536	1600	500	3750	10	1	107255330	5674	-9.46	1.63	12	0.24	-559.00	3239.00	8800	20240314	-39.89	4350	20250311	21.61	5490	-3.64	20250320	4350	21.61	20250311	8480	-37.62	20240320	4350	21.61	20250311	1.58	N	093370	500	536 억	6798174	N	N	12269	N	N
58	20250319	160731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5360	170	2	3.28	7994432410	1526074	32.36	5200	5380	5100	6740	3640	5190	5238.26	6.09	243077	5796	5492	5066	4762	4336	5645	4915	536	1550	500	3630	10	1	107255330	5749	-9.59	1.65	12	1.42	-559.00	3239.00	8800	20240314	-39.09	4350	20250311	23.22	5380	-0.37	20250319	4350	23.22	20250311	8550	-37.31	20240319	4350	23.22	20250311	1.57	N	093370	500	536 억	6536407	N	N	12269	N	N
59	20250319	150732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5350	160	2	3.08	7245862325	1386456	29.40	5200	5365	5100	6740	3640	5190	5226.18	6.09	231935	5796	5492	5066	4762	4336	5645	4915	536	1550	500	3630	10	1	107255330	5738	-9.57	1.65	12	1.29	-559.00	3239.00	8800	20240314	-39.20	4350	20250311	22.99	5370	-0.37	20250318	4350	22.99	20250311	8550	-37.43	20240319	4350	22.99	20250311	1.57	N	093370	500	536 억	6536407	N	N	195	N	N
60	20250319	140734	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5280	90	2	1.73	5008908165	966025	20.48	5200	5290	5100	6740	3640	5190	5185.07	6.09	165881	5796	5492	5066	4762	4336	5645	4915	536	1550	500	3630	10	1	107255330	5663	-9.45	1.63	12	0.90	-559.00	3239.00	8800	20240314	-40.00	4350	20250311	21.38	5370	-1.68	20250318	4350	21.38	20250311	8550	-38.25	20240319	4350	21.38	20250311	1.57	N	093370	500	536 억	6536407	N	N	195	N	N
61	20250319	130732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5210	20	2	0.39	3999620725	773896	16.41	5200	5240	5100	6740	3640	5190	5168.15	6.09	144966	5796	5492	5066	4762	4336	5645	4915	536	1550	500	3630	10	1	107255330	5588	-9.32	1.61	12	0.72	-559.00	3239.00	8800	20240314	-40.80	4350	20250311	19.77	5370	-2.98	20250318	4350	19.77	20250311	8550	-39.06	20240319	4350	19.77	20250311	1.57	N	093370	500	536 억	6536407	N	N	195	N	N
62	20250319	120732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5220	30	2	0.58	3673122020	711273	15.08	5200	5240	5100	6740	3640	5190	5164.14	6.09	117386	5796	5492	5066	4762	4336	5645	4915	536	1550	500	3630	10	1	107255330	5599	-9.34	1.61	12	0.66	-559.00	3239.00	8800	20240314	-40.68	4350	20250311	20.00	5370	-2.79	20250318	4350	20.00	20250311	8550	-38.95	20240319	4350	20.00	20250311	1.57	N	093370	500	536 억	6536407	N	N	195	N	N
63	20250319	110732	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5130	-60	5	-1.16	2866618160	556132	11.79	5200	5220	5100	6740	3640	5190	5154.54	6.09	101072	5796	5492	5066	4762	4336	5645	4915	536	1550	500	3630	10	1	107255330	5502	-9.18	1.58	12	0.52	-559.00	3239.00	8800	20240314	-41.70	4350	20250311	17.93	5370	-4.47	20250318	4350	17.93	20250311	8550	-40.00	20240319	4350	17.93	20250311	1.57	N	093370	500	536 억	6536407	N	N	195	N	N
64	20250319	100733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5130	-60	5	-1.16	2404444905	465873	9.88	5200	5220	5100	6740	3640	5190	5161.14	6.09	96194	5796	5492	5066	4762	4336	5645	4915	536	1550	500	3630	10	1	107255330	5502	-9.18	1.58	12	0.43	-559.00	3239.00	8800	20240314	-41.70	4350	20250311	17.93	5370	-4.47	20250318	4350	17.93	20250311	8550	-40.00	20240319	4350	17.93	20250311	1.57	N	093370	500	536 억	6536407	N	N	195	N	N
65	20250319	090735	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5180	-10	5	-0.19	698819530	135263	2.87	5200	5220	5130	6740	3640	5190	5166.32	6.09	32858	5796	5492	5066	4762	4336	5645	4915	536	1550	500	3630	10	1	107255330	5556	-9.27	1.60	12	0.13	-559.00	3239.00	8800	20240314	-41.14	4350	20250311	19.08	5370	-3.54	20250318	4350	19.08	20250311	8550	-39.42	20240319	4350	19.08	20250311	1.57	N	093370	500	536 억	6536407	N	N	195	N	N
66	20250318	160729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5190	550	2	11.85	23666113424	4646729	1667.01	4640	5370	4640	6030	3250	4640	5092.84	5.93	185313	4700	4670	4620	4590	4540	4685	4605	536	1390	500	3240	10	1	107255330	5567	-9.28	1.60	12	4.33	-559.00	3239.00	8800	20240314	-41.02	4350	20250311	19.31	5370	-3.35	20250318	4350	19.31	20250311	8660	-40.07	20240318	4350	19.31	20250311	1.58	N	093370	500	536 억	6364133	N	N	195	N	N
67	20250318	150733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	5195	555	2	11.96	21932997689	4311702	1546.82	4640	5370	4640	6030	3250	4640	5086.85	5.93	123362	4700	4670	4620	4590	4540	4685	4605	536	1390	500	3240	10	1	107255330	5572	-9.29	1.60	12	4.02	-559.00	3239.00	8800	20240314	-40.97	4350	20250311	19.43	5370	-3.26	20250318	4350	19.43	20250311	8660	-40.01	20240318	4350	19.43	20250311	1.58	N	093370	500	536 억	6364133	N	N	407	N	N
68	20250318	140730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4915	275	2	5.93	7533942687	1534511	550.50	4640	5080	4640	6030	3250	4640	4909.67	5.93	74173	4700	4670	4620	4590	4540	4685	4605	536	1390	500	3240	5	1	107255330	5272	-8.79	1.52	12	1.43	-559.00	3239.00	8800	20240314	-44.15	4350	20250311	12.99	5350	-8.13	20250224	4350	12.99	20250311	8660	-43.24	20240318	4350	12.99	20250311	1.58	N	093370	500	536 억	6364133	N	N	407	N	N
69	20250318	130729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4815	175	2	3.77	3825901888	789638	283.28	4640	4990	4640	6030	3250	4640	4845.13	5.93	123490	4700	4670	4620	4590	4540	4685	4605	536	1390	500	3240	5	1	107255330	5164	-8.61	1.49	12	0.74	-559.00	3239.00	8800	20240314	-45.28	4350	20250311	10.69	5350	-10.00	20250224	4350	10.69	20250311	8660	-44.40	20240318	4350	10.69	20250311	1.58	N	093370	500	536 억	6364133	N	N	407	N	N
70	20250318	120730	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4840	200	2	4.31	3551282799	732675	262.85	4640	4990	4640	6030	3250	4640	4847.01	5.93	119108	4700	4670	4620	4590	4540	4685	4605	536	1390	500	3240	5	1	107255330	5191	-8.66	1.49	12	0.68	-559.00	3239.00	8800	20240314	-45.00	4350	20250311	11.26	5350	-9.53	20250224	4350	11.26	20250311	8660	-44.11	20240318	4350	11.26	20250311	1.58	N	093370	500	536 억	6364133	N	N	407	N	N
71	20250318	110728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4845	205	2	4.42	3306281295	682054	244.69	4640	4990	4640	6030	3250	4640	4847.54	5.93	101703	4700	4670	4620	4590	4540	4685	4605	536	1390	500	3240	5	1	107255330	5197	-8.67	1.50	12	0.64	-559.00	3239.00	8800	20240314	-44.94	4350	20250311	11.38	5350	-9.44	20250224	4350	11.38	20250311	8660	-44.05	20240318	4350	11.38	20250311	1.58	N	093370	500	536 억	6364133	N	N	407	N	N
72	20250318	100731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4950	310	2	6.68	1974251975	409159	146.79	4640	4970	4640	6030	3250	4640	4825.15	5.93	107717	4700	4670	4620	4590	4540	4685	4605	536	1390	500	3240	5	1	107255330	5309	-8.86	1.53	12	0.38	-559.00	3239.00	8800	20240314	-43.75	4350	20250311	13.79	5350	-7.48	20250224	4350	13.79	20250311	8660	-42.84	20240318	4350	13.79	20250311	1.58	N	093370	500	536 억	6364133	N	N	407	N	N
73	20250318	090733	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4725	85	2	1.83	146892315	31282	11.22	4640	4730	4640	6030	3250	4640	4695.75	5.93	11442	4700	4670	4620	4590	4540	4685	4605	536	1390	500	3240	5	1	107255330	5068	-8.45	1.46	12	0.03	-559.00	3239.00	8800	20240314	-46.31	4350	20250311	8.62	5350	-11.68	20250224	4350	8.62	20250311	8660	-45.44	20240318	4350	8.62	20250311	1.58	N	093370	500	536 억	6364133	N	N	407	N	N
74	20250317	160728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4640	70	2	1.53	1277205289	276947	144.33	4610	4650	4570	5940	3200	4570	4611.71	5.90	26186	4666	4617	4561	4512	4456	4642	4537	536	1370	500	3190	5	1	107255330	4977	-8.30	1.43	12	0.26	-559.00	3239.00	8800	20240314	-47.27	4350	20250311	6.67	5350	-13.27	20250224	4350	6.67	20250311	8660	-46.42	20240318	4350	6.67	20250311	1.59	N	093370	500	536 억	6331744	N	N	407	N	N
75	20250317	150728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4630	60	2	1.31	1116042909	242191	126.22	4610	4650	4570	5940	3200	4570	4608.11	5.90	24347	4666	4617	4561	4512	4456	4642	4537	536	1370	500	3190	5	1	107255330	4966	-8.28	1.43	12	0.23	-559.00	3239.00	8800	20240314	-47.39	4350	20250311	6.44	5350	-13.46	20250224	4350	6.44	20250311	8660	-46.54	20240318	4350	6.44	20250311	1.59	N	093370	500	536 억	6331744	N	N	831	N	N
76	20250317	140729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4615	45	2	0.98	890434527	193326	100.75	4610	4650	4570	5940	3200	4570	4605.87	5.90	8988	4666	4617	4561	4512	4456	4642	4537	536	1370	500	3190	5	1	107255330	4950	-8.26	1.42	12	0.18	-559.00	3239.00	8800	20240314	-47.56	4350	20250311	6.09	5350	-13.74	20250224	4350	6.09	20250311	8660	-46.71	20240318	4350	6.09	20250311	1.59	N	093370	500	536 억	6331744	N	N	831	N	N
77	20250317	130728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4600	30	2	0.66	795361932	172667	89.99	4610	4650	4570	5940	3200	4570	4606.33	5.90	412	4666	4617	4561	4512	4456	4642	4537	536	1370	500	3190	5	1	107255330	4934	-8.23	1.42	12	0.16	-559.00	3239.00	8800	20240314	-47.73	4350	20250311	5.75	5350	-14.02	20250224	4350	5.75	20250311	8660	-46.88	20240318	4350	5.75	20250311	1.59	N	093370	500	536 억	6331744	N	N	831	N	N
78	20250317	120727	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4605	35	2	0.77	706399117	153302	79.90	4610	4650	4570	5940	3200	4570	4607.89	5.90	9423	4666	4617	4561	4512	4456	4642	4537	536	1370	500	3190	5	1	107255330	4939	-8.24	1.42	12	0.14	-559.00	3239.00	8800	20240314	-47.67	4350	20250311	5.86	5350	-13.93	20250224	4350	5.86	20250311	8660	-46.82	20240318	4350	5.86	20250311	1.59	N	093370	500	536 억	6331744	N	N	831	N	N
79	20250317	110728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4590	20	2	0.44	621355617	134830	70.27	4610	4650	4570	5940	3200	4570	4608.44	5.90	8039	4666	4617	4561	4512	4456	4642	4537	536	1370	500	3190	5	1	107255330	4923	-8.21	1.42	12	0.13	-559.00	3239.00	8800	20240314	-47.84	4350	20250311	5.52	5350	-14.21	20250224	4350	5.52	20250311	8660	-47.00	20240318	4350	5.52	20250311	1.59	N	093370	500	536 억	6331744	N	N	831	N	N
80	20250317	100728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4610	40	2	0.88	398980955	86443	45.05	4610	4650	4570	5940	3200	4570	4615.54	5.90	11222	4666	4617	4561	4512	4456	4642	4537	536	1370	500	3190	5	1	107255330	4944	-8.25	1.42	12	0.08	-559.00	3239.00	8800	20240314	-47.61	4350	20250311	5.98	5350	-13.83	20250224	4350	5.98	20250311	8660	-46.77	20240318	4350	5.98	20250311	1.59	N	093370	500	536 억	6331744	N	N	831	N	N
81	20250317	090729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4610	40	2	0.88	109481980	23870	12.44	4610	4610	4570	5940	3200	4570	4586.59	5.90	590	4666	4617	4561	4512	4456	4642	4537	536	1370	500	3190	5	1	107255330	4944	-8.25	1.42	12	0.02	-559.00	3239.00	8800	20240314	-47.61	4350	20250311	5.98	5350	-13.83	20250224	4350	5.98	20250311	8660	-46.77	20240318	4350	5.98	20250311	1.59	N	093370	500	536 억	6331744	N	N	831	N	N
82	20250314	160725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	60	2	1.33	874436158	191715	50.92	4510	4610	4505	5860	3160	4510	4561.12	5.86	13261	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4902	-8.18	1.41	12	0.18	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.61	N	093370	500	536 억	6286826	N	N	831	N	N
83	20250314	150731	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4560	50	2	1.11	791176173	173468	46.07	4510	4610	4505	5860	3160	4510	4560.94	5.86	10563	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4891	-8.16	1.41	12	0.16	-559.00	3239.00	8800	20240314	-48.18	4350	20250311	4.83	5350	-14.77	20250224	4350	4.83	20250311	8800	-48.18	20240314	4350	4.83	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
84	20250314	140725	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	60	2	1.33	717596745	157364	41.79	4510	4610	4505	5860	3160	4510	4560.11	5.86	13880	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4902	-8.18	1.41	12	0.15	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
85	20250314	130724	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	60	2	1.33	599124099	131453	34.91	4510	4610	4505	5860	3160	4510	4557.71	5.86	12554	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4902	-8.18	1.41	12	0.12	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
86	20250314	120728	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4565	55	2	1.22	505233479	110883	29.45	4510	4610	4505	5860	3160	4510	4556.46	5.86	12091	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4896	-8.17	1.41	12	0.10	-559.00	3239.00	8800	20240314	-48.12	4350	20250311	4.94	5350	-14.67	20250224	4350	4.94	20250311	8800	-48.12	20240314	4350	4.94	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
87	20250314	110726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	30	2	0.67	405181799	88912	23.61	4510	4610	4505	5860	3160	4510	4557.12	5.86	11566	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4869	-8.12	1.40	12	0.08	-559.00	3239.00	8800	20240314	-48.41	4350	20250311	4.37	5350	-15.14	20250224	4350	4.37	20250311	8800	-48.41	20240314	4350	4.37	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
88	20250314	100726	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	60	2	1.33	293508380	64336	17.09	4510	4610	4505	5860	3160	4510	4562.13	5.86	13805	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4902	-8.18	1.41	12	0.06	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
89	20250314	090729	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4565	55	2	1.22	35970755	7904	2.10	4510	4595	4505	5860	3160	4510	4551.01	5.86	4052	4703	4606	4558	4461	4413	4582	4437	536	1350	500	3150	5	1	107255330	4896	-8.17	1.41	12	0.01	-559.00	3239.00	8800	20240314	-48.12	4350	20250311	4.94	5350	-14.67	20250224	4350	4.94	20250311	8800	-48.12	20240314	4350	4.94	20250311	1.61	N	093370	500	536 억	6286826	N	N	5200	N	N
90	20250313	160721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4510	-105	5	-2.28	1703269832	374351	120.16	4620	4655	4510	5990	3235	4615	4549.97	5.93	-38286	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4837	-8.07	1.39	12	0.35	-559.00	3239.00	8800	20240314	-48.75	4350	20250311	3.68	5350	-15.70	20250224	4350	3.68	20250311	8800	-48.75	20240314	4350	3.68	20250311	1.60	N	093370	500	536 억	6364746	N	N	5160	N	N
91	20250313	150722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4530	-85	5	-1.84	1121085293	245299	78.74	4620	4655	4515	5990	3235	4615	4570.28	5.93	-31878	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4859	-8.10	1.40	12	0.23	-559.00	3239.00	8800	20240314	-48.52	4350	20250311	4.14	5350	-15.33	20250224	4350	4.14	20250311	8800	-48.52	20240314	4350	4.14	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
92	20250313	140721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	-75	5	-1.63	955247526	208642	66.97	4620	4655	4520	5990	3235	4615	4578.40	5.93	-10203	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4869	-8.12	1.40	12	0.19	-559.00	3239.00	8800	20240314	-48.41	4350	20250311	4.37	5350	-15.14	20250224	4350	4.37	20250311	8800	-48.41	20240314	4350	4.37	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
93	20250313	130722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	-75	5	-1.63	865342906	188814	60.61	4620	4655	4520	5990	3235	4615	4583.04	5.93	-3791	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4869	-8.12	1.40	12	0.18	-559.00	3239.00	8800	20240314	-48.41	4350	20250311	4.37	5350	-15.14	20250224	4350	4.37	20250311	8800	-48.41	20240314	4350	4.37	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
94	20250313	120722	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	-75	5	-1.63	767348521	167222	53.68	4620	4655	4520	5990	3235	4615	4588.80	5.93	3169	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4869	-8.12	1.40	12	0.16	-559.00	3239.00	8800	20240314	-48.41	4350	20250311	4.37	5350	-15.14	20250224	4350	4.37	20250311	8800	-48.41	20240314	4350	4.37	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
95	20250313	110721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4620	5	2	0.11	483115371	104883	33.67	4620	4655	4570	5990	3235	4615	4606.23	5.93	5235	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4955	-8.26	1.43	12	0.10	-559.00	3239.00	8800	20240314	-47.50	4350	20250311	6.21	5350	-13.64	20250224	4350	6.21	20250311	8800	-47.50	20240314	4350	6.21	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
96	20250313	100721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4610	-5	5	-0.11	287105751	62309	20.00	4620	4655	4580	5990	3235	4615	4607.77	5.93	-6526	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4944	-8.25	1.42	12	0.06	-559.00	3239.00	8800	20240314	-47.61	4350	20250311	5.98	5350	-13.83	20250224	4350	5.98	20250311	8800	-47.61	20240314	4350	5.98	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
97	20250313	090723	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4595	-20	5	-0.43	67860060	14702	4.72	4620	4655	4580	5990	3235	4615	4615.70	5.93	-4933	4745	4680	4555	4490	4365	4712	4522	536	1375	500	3230	5	1	107255330	4928	-8.22	1.42	12	0.01	-559.00	3239.00	8800	20240314	-47.78	4350	20250311	5.63	5350	-14.11	20250224	4350	5.63	20250311	8800	-47.78	20240314	4350	5.63	20250311	1.60	N	093370	500	536 억	6364746	N	N	827	N	N
98	20250312	160717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4615	170	2	3.82	1404118783	308949	69.61	4450	4620	4430	5770	3115	4445	4544.97	5.88	69054	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4950	-8.26	1.42	12	0.29	-559.00	3239.00	8800	20240314	-47.56	4350	20250311	6.09	5350	-13.74	20250224	4350	6.09	20250311	8800	-47.56	20240314	4350	6.09	20250311	1.60	N	093370	500	536 억	6306081	N	N	827	N	N
99	20250312	150719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4605	160	2	3.60	1309826813	288504	65.00	4450	4605	4430	5770	3115	4445	4540.23	5.88	67636	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4939	-8.24	1.42	12	0.27	-559.00	3239.00	8800	20240314	-47.67	4350	20250311	5.86	5350	-13.93	20250224	4350	5.86	20250311	8800	-47.67	20240314	4350	5.86	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
100	20250312	140717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	125	2	2.81	1075929868	237516	53.52	4450	4595	4430	5770	3115	4445	4530.11	5.88	56309	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4902	-8.18	1.41	12	0.22	-559.00	3239.00	8800	20240314	-48.07	4350	20250311	5.06	5350	-14.58	20250224	4350	5.06	20250311	8800	-48.07	20240314	4350	5.06	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
101	20250312	130717	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4580	135	2	3.04	998025488	220468	49.68	4450	4595	4430	5770	3115	4445	4527.04	5.88	54794	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4912	-8.19	1.41	12	0.21	-559.00	3239.00	8800	20240314	-47.95	4350	20250311	5.29	5350	-14.39	20250224	4350	5.29	20250311	8800	-47.95	20240314	4350	5.29	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
102	20250312	120719	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4565	120	2	2.70	803305522	177889	40.08	4450	4570	4430	5770	3115	4445	4515.97	5.88	46563	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4896	-8.17	1.41	12	0.17	-559.00	3239.00	8800	20240314	-48.12	4350	20250311	4.94	5350	-14.67	20250224	4350	4.94	20250311	8800	-48.12	20240314	4350	4.94	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
103	20250312	110714	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4535	90	2	2.02	605951882	134567	30.32	4450	4550	4430	5770	3115	4445	4503.19	5.88	33364	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4864	-8.11	1.40	12	0.13	-559.00	3239.00	8800	20240314	-48.47	4350	20250311	4.25	5350	-15.23	20250224	4350	4.25	20250311	8800	-48.47	20240314	4350	4.25	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
104	20250312	100716	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4505	60	2	1.35	289229157	64509	14.53	4450	4520	4430	5770	3115	4445	4483.85	5.88	5966	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4832	-8.06	1.39	12	0.06	-559.00	3239.00	8800	20240314	-48.81	4350	20250311	3.56	5350	-15.79	20250224	4350	3.56	20250311	8800	-48.81	20240314	4350	3.56	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
105	20250312	090721	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	20	2	0.45	82600319	18522	4.17	4450	4520	4430	5770	3115	4445	4459.98	5.88	-2892	4555	4500	4425	4370	4295	4462	4332	536	1325	500	3110	5	1	107255330	4789	-7.99	1.38	12	0.02	-559.00	3239.00	8800	20240314	-49.26	4350	20250311	2.64	5350	-16.54	20250224	4350	2.64	20250311	8800	-49.26	20240314	4350	2.64	20250311	1.60	N	093370	500	536 억	6306081	N	N	573	N	N
106	20250311	160711	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4445	-115	5	-2.52	1957899891	442432	171.06	4450	4480	4350	5920	3195	4560	4425.30	6.02	-149403	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4767	-7.95	1.37	12	0.41	-559.00	3239.00	8800	20240314	-49.49	4350	20250311	2.18	5350	-16.92	20250224	4350	2.18	20250311	8800	-49.49	20240314	4350	2.18	20250311	1.61	N	093370	500	536 억	6454803	N	N	573	N	N
107	20250311	150714	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4425	-135	5	-2.96	1893218716	427844	165.42	4450	4480	4350	5920	3195	4560	4425.02	6.02	-142992	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4746	-7.92	1.37	12	0.40	-559.00	3239.00	8800	20240314	-49.72	4350	20250311	1.72	5350	-17.29	20250224	4350	1.72	20250311	8800	-49.72	20240314	4350	1.72	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
108	20250311	140715	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4450	-110	5	-2.41	1682696241	380444	147.09	4450	4480	4350	5920	3195	4560	4422.98	6.02	-118952	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4773	-7.96	1.37	12	0.35	-559.00	3239.00	8800	20240314	-49.43	4350	20250311	2.30	5350	-16.82	20250224	4350	2.30	20250311	8800	-49.43	20240314	4350	2.30	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
109	20250311	130714	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4450	-110	5	-2.41	1414118598	320223	123.81	4450	4480	4350	5920	3195	4560	4416.04	6.02	-109503	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4773	-7.96	1.37	12	0.30	-559.00	3239.00	8800	20240314	-49.43	4350	20250311	2.30	5350	-16.82	20250224	4350	2.30	20250311	8800	-49.43	20240314	4350	2.30	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
110	20250311	120713	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4465	-95	5	-2.08	1284463247	291155	112.57	4450	4480	4350	5920	3195	4560	4411.61	6.02	-104247	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4789	-7.99	1.38	12	0.27	-559.00	3239.00	8800	20240314	-49.26	4350	20250311	2.64	5350	-16.54	20250224	4350	2.64	20250311	8800	-49.26	20240314	4350	2.64	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
111	20250311	110713	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4410	-150	5	-3.29	1167886897	264934	102.43	4450	4480	4350	5920	3195	4560	4408.22	6.02	-98063	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4730	-7.89	1.36	12	0.25	-559.00	3239.00	8800	20240314	-49.89	4350	20250311	1.38	5350	-17.57	20250224	4350	1.38	20250311	8800	-49.89	20240314	4350	1.38	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
112	20250311	100715	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4405	-155	5	-3.40	897345652	203541	78.70	4450	4480	4350	5920	3195	4560	4408.67	6.02	-90389	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4725	-7.88	1.36	12	0.19	-559.00	3239.00	8800	20240314	-49.94	4350	20250311	1.26	5350	-17.66	20250224	4350	1.26	20250311	8800	-49.94	20240314	4350	1.26	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
113	20250311	090715	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4360	-200	5	-4.39	284634395	64784	25.05	4450	4470	4350	5920	3195	4560	4393.59	6.02	-32623	4653	4606	4523	4476	4393	4630	4500	536	1360	500	3190	5	1	107255330	4676	-7.80	1.35	12	0.06	-559.00	3239.00	8800	20240314	-50.45	4350	20250311	0.23	5350	-18.50	20250224	4350	0.23	20250311	8800	-50.45	20240314	4350	0.23	20250311	1.61	N	093370	500	536 억	6454803	N	N	1488	N	N
114	20250310	160708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4560	80	2	1.79	1167424003	258328	65.75	4480	4570	4440	5820	3140	4480	4518.97	6.07	-46251	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4891	-8.16	1.41	12	0.24	-559.00	3239.00	8800	20240314	-48.18	4425	20250304	3.05	5350	-14.77	20250224	4425	3.05	20250304	8800	-48.18	20240314	4425	3.05	20250304	1.56	N	093370	500	536 억	6505225	N	N	1488	N	N
115	20250310	150712	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4530	50	2	1.12	1044859503	231397	58.90	4480	4570	4440	5820	3140	4480	4515.45	6.07	-46088	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4859	-8.10	1.40	12	0.22	-559.00	3239.00	8800	20240314	-48.52	4425	20250304	2.37	5350	-15.33	20250224	4425	2.37	20250304	8800	-48.52	20240314	4425	2.37	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
116	20250310	140711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4545	65	2	1.45	909563497	201619	51.32	4480	4570	4440	5820	3140	4480	4511.30	6.07	-37358	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4875	-8.13	1.40	12	0.19	-559.00	3239.00	8800	20240314	-48.35	4425	20250304	2.71	5350	-15.05	20250224	4425	2.71	20250304	8800	-48.35	20240314	4425	2.71	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
117	20250310	130710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4545	65	2	1.45	762063530	169237	43.07	4480	4570	4440	5820	3140	4480	4502.94	6.07	-30746	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4875	-8.13	1.40	12	0.16	-559.00	3239.00	8800	20240314	-48.35	4425	20250304	2.71	5350	-15.05	20250224	4425	2.71	20250304	8800	-48.35	20240314	4425	2.71	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
118	20250310	120709	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4540	60	2	1.34	624247997	138901	35.35	4480	4570	4440	5820	3140	4480	4494.20	6.07	-31360	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4869	-8.12	1.40	12	0.13	-559.00	3239.00	8800	20240314	-48.41	4425	20250304	2.60	5350	-15.14	20250224	4425	2.60	20250304	8800	-48.41	20240314	4425	2.60	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
119	20250310	110708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4520	40	2	0.89	447567366	99978	25.45	4480	4520	4440	5820	3140	4480	4476.66	6.07	-43579	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4848	-8.09	1.40	12	0.09	-559.00	3239.00	8800	20240314	-48.64	4425	20250304	2.15	5350	-15.51	20250224	4425	2.15	20250304	8800	-48.64	20240314	4425	2.15	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
120	20250310	100710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4495	15	2	0.33	363382112	81260	20.68	4480	4520	4440	5820	3140	4480	4471.84	6.07	-37679	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4821	-8.04	1.39	12	0.08	-559.00	3239.00	8800	20240314	-48.92	4425	20250304	1.58	5350	-15.98	20250224	4425	1.58	20250304	8800	-48.92	20240314	4425	1.58	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
121	20250310	090710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	-15	5	-0.33	142154420	31823	8.10	4480	4500	4440	5820	3140	4480	4467.02	6.07	-13630	4586	4532	4481	4427	4376	4532	4427	536	1340	500	3130	5	1	107255330	4789	-7.99	1.38	12	0.03	-559.00	3239.00	8800	20240314	-49.26	4425	20250304	0.90	5350	-16.54	20250224	4425	0.90	20250304	8800	-49.26	20240314	4425	0.90	20250304	1.56	N	093370	500	536 억	6505225	N	N	2456	N	N
122	20250307	160707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4480	5	2	0.11	1759311089	392446	72.20	4480	4535	4430	5810	3135	4475	4482.94	6.13	-73073	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4805	-8.01	1.38	12	0.37	-559.00	3239.00	8800	20240314	-49.09	4425	20250304	1.24	5350	-16.26	20250224	4425	1.24	20250304	8800	-49.09	20240314	4425	1.24	20250304	1.57	N	093370	500	536 억	6578153	N	N	2456	N	N
123	20250307	150711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4475	0	3	0.00	1651086744	368254	67.75	4480	4535	4430	5810	3135	4475	4483.55	6.13	-70692	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4800	-8.01	1.38	12	0.34	-559.00	3239.00	8800	20240314	-49.15	4425	20250304	1.13	5350	-16.36	20250224	4425	1.13	20250304	8800	-49.15	20240314	4425	1.13	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
124	20250307	140708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4490	15	2	0.34	1472800551	328452	60.42	4480	4535	4430	5810	3135	4475	4484.07	6.13	-54646	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4816	-8.03	1.39	12	0.31	-559.00	3239.00	8800	20240314	-48.98	4425	20250304	1.47	5350	-16.07	20250224	4425	1.47	20250304	8800	-48.98	20240314	4425	1.47	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
125	20250307	130710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4482	7	2	0.16	1235394425	275632	50.71	4480	4535	4430	5810	3135	4475	4482.04	6.13	-37709	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4807	-8.02	1.38	12	0.26	-559.00	3239.00	8800	20240314	-49.07	4425	20250304	1.29	5350	-16.22	20250224	4425	1.29	20250304	8800	-49.07	20240314	4425	1.29	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
126	20250307	120710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	-10	5	-0.22	946574168	210929	38.80	4480	4535	4430	5810	3135	4475	4487.64	6.13	-8105	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4789	-7.99	1.38	12	0.20	-559.00	3239.00	8800	20240314	-49.26	4425	20250304	0.90	5350	-16.54	20250224	4425	0.90	20250304	8800	-49.26	20240314	4425	0.90	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
127	20250307	110709	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4520	45	2	1.01	623532317	138958	25.56	4480	4535	4430	5810	3135	4475	4487.20	6.13	-10571	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4848	-8.09	1.40	12	0.13	-559.00	3239.00	8800	20240314	-48.64	4425	20250304	2.15	5350	-15.51	20250224	4425	2.15	20250304	8800	-48.64	20240314	4425	2.15	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
128	20250307	100706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4510	35	2	0.78	415503982	92902	17.09	4480	4525	4430	5810	3135	4475	4472.50	6.13	-23846	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4837	-8.07	1.39	12	0.09	-559.00	3239.00	8800	20240314	-48.75	4425	20250304	1.92	5350	-15.70	20250224	4425	1.92	20250304	8800	-48.75	20240314	4425	1.92	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
129	20250307	090711	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4445	-30	5	-0.67	198098295	44487	8.18	4480	4485	4430	5810	3135	4475	4452.94	6.13	-25389	4785	4630	4545	4390	4305	4587	4347	536	1335	500	3130	5	1	107255330	4767	-7.95	1.37	12	0.04	-559.00	3239.00	8800	20240314	-49.49	4425	20250304	0.45	5350	-16.92	20250224	4425	0.45	20250304	8800	-49.49	20240314	4425	0.45	20250304	1.57	N	093370	500	536 억	6578153	N	N	278	N	N
130	20250306	160705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4475	-115	5	-2.51	2448983126	539655	109.49	4595	4700	4460	5960	3215	4590	4538.18	6.36	-240267	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4800	-8.01	1.38	12	0.50	-559.00	3239.00	8897	20240222	-49.70	4425	20250304	1.13	5350	-16.36	20250224	4425	1.13	20250304	8800	-49.15	20240314	4425	1.13	20250304	1.57	N	093370	500	536 억	6821527	N	N	278	N	N
131	20250306	150704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4465	-125	5	-2.72	2194809811	482792	97.95	4595	4700	4465	5960	3215	4590	4546.08	6.36	-211282	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4789	-7.99	1.38	12	0.45	-559.00	3239.00	8897	20240222	-49.81	4425	20250304	0.90	5350	-16.54	20250224	4425	0.90	20250304	8800	-49.26	20240314	4425	0.90	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
132	20250306	140703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4495	-95	5	-2.07	1748601078	383257	77.76	4595	4700	4490	5960	3215	4590	4562.48	6.36	-154907	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4821	-8.04	1.39	12	0.36	-559.00	3239.00	8897	20240222	-49.48	4425	20250304	1.58	5350	-15.98	20250224	4425	1.58	20250304	8800	-48.92	20240314	4425	1.58	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
133	20250306	130705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4545	-45	5	-0.98	1287488931	281200	57.05	4595	4700	4535	5960	3215	4590	4578.55	6.36	-119893	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4875	-8.13	1.40	12	0.26	-559.00	3239.00	8897	20240222	-48.92	4425	20250304	2.71	5350	-15.05	20250224	4425	2.71	20250304	8800	-48.35	20240314	4425	2.71	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
134	20250306	120704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4560	-30	5	-0.65	945308459	206015	41.80	4595	4700	4550	5960	3215	4590	4588.54	6.36	-73832	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4891	-8.16	1.41	12	0.19	-559.00	3239.00	8897	20240222	-48.75	4425	20250304	3.05	5350	-14.77	20250224	4425	3.05	20250304	8800	-48.18	20240314	4425	3.05	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
135	20250306	110701	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4580	-10	5	-0.22	734794071	159863	32.43	4595	4700	4555	5960	3215	4590	4596.40	6.36	-44004	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4912	-8.19	1.41	12	0.15	-559.00	3239.00	8897	20240222	-48.52	4425	20250304	3.50	5350	-14.39	20250224	4425	3.50	20250304	8800	-47.95	20240314	4425	3.50	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
136	20250306	100703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4570	-20	5	-0.44	493048562	106926	21.69	4595	4700	4555	5960	3215	4590	4611.12	6.36	-36914	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	4902	-8.18	1.41	12	0.10	-559.00	3239.00	8897	20240222	-48.63	4425	20250304	3.28	5350	-14.58	20250224	4425	3.28	20250304	8800	-48.07	20240314	4425	3.28	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
137	20250306	090707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4680	90	2	1.96	73576850	15863	3.22	4595	4700	4595	5960	3215	4590	4638.27	6.36	2048	4810	4700	4590	4480	4370	4755	4535	536	1370	500	3210	5	1	107255330	5020	-8.37	1.44	12	0.01	-559.00	3239.00	8897	20240222	-47.40	4425	20250304	5.76	5350	-12.52	20250224	4425	5.76	20250304	8800	-46.82	20240314	4425	5.76	20250304	1.57	N	093370	500	536 억	6821527	N	N	1953	N	N
138	20250305	160656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4590	110	2	2.46	2256684367	490969	57.70	4485	4700	4480	5820	3140	4480	4597.60	6.30	-811	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4923	-8.21	1.42	12	0.46	-559.00	3239.00	8897	20240222	-48.41	4425	20250304	3.73	5350	-14.21	20250224	4425	3.73	20250304	8800	-47.84	20240314	4425	3.73	20250304	1.52	N	093370	500	536 억	6757783	N	N	1953	N	N
139	20250305	150659	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4590	110	2	2.46	2030690837	441734	51.91	4485	4700	4480	5820	3140	4480	4598.43	6.30	1054	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4923	-8.21	1.42	12	0.41	-559.00	3239.00	8897	20240222	-48.41	4425	20250304	3.73	5350	-14.21	20250224	4425	3.73	20250304	8800	-47.84	20240314	4425	3.73	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
140	20250305	140658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4590	110	2	2.46	1851298301	402696	47.33	4485	4700	4480	5820	3140	4480	4598.73	6.30	8425	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4923	-8.21	1.42	12	0.38	-559.00	3239.00	8897	20240222	-48.41	4425	20250304	3.73	5350	-14.21	20250224	4425	3.73	20250304	8800	-47.84	20240314	4425	3.73	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
141	20250305	130656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4617	137	2	3.06	1674502765	364224	42.80	4485	4700	4480	5820	3140	4480	4599.09	6.30	12501	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4952	-8.26	1.43	12	0.34	-559.00	3239.00	8897	20240222	-48.11	4425	20250304	4.34	5350	-13.70	20250224	4425	4.34	20250304	8800	-47.53	20240314	4425	4.34	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
142	20250305	120658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4620	140	2	3.12	1515022986	329625	38.74	4485	4700	4480	5820	3140	4480	4597.99	6.30	25850	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4955	-8.26	1.43	12	0.31	-559.00	3239.00	8897	20240222	-48.07	4425	20250304	4.41	5350	-13.64	20250224	4425	4.41	20250304	8800	-47.50	20240314	4425	4.41	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
143	20250305	110653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4645	165	2	3.68	1375810784	299531	35.20	4485	4700	4480	5820	3140	4480	4595.14	6.30	24343	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4982	-8.31	1.43	12	0.28	-559.00	3239.00	8897	20240222	-47.79	4425	20250304	4.97	5350	-13.18	20250224	4425	4.97	20250304	8800	-47.22	20240314	4425	4.97	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
144	20250305	100658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4640	160	2	3.57	1036758339	226784	26.65	4485	4655	4480	5820	3140	4480	4573.63	6.30	-4654	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4977	-8.30	1.43	12	0.21	-559.00	3239.00	8897	20240222	-47.85	4425	20250304	4.86	5350	-13.27	20250224	4425	4.86	20250304	8800	-47.27	20240314	4425	4.86	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
145	20250305	090655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4530	50	2	1.12	143991650	31833	3.74	4485	4565	4485	5820	3140	4480	4531.42	6.30	-1245	4750	4615	4520	4385	4290	4567	4337	536	1340	500	3130	5	1	107255330	4859	-8.10	1.40	12	0.03	-559.00	3239.00	8897	20240222	-49.08	4425	20250304	2.37	5350	-15.33	20250224	4425	2.37	20250304	8800	-48.52	20240314	4425	2.37	20250304	1.52	N	093370	500	536 억	6757783	N	N	2809	N	N
146	20250304	160649	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4480	-225	5	-4.78	3802518515	846886	51.12	4645	4655	4425	6110	3295	4705	4490.02	6.65	-373852	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4805	-8.01	1.38	12	0.79	-559.00	3239.00	8897	20240222	-49.65	4425	20250304	1.24	5350	-16.26	20250224	4425	1.24	20250304	8800	-49.09	20240314	4425	1.24	20250304	1.49	N	093370	500	536 억	7131833	N	N	2809	N	N
147	20250304	150645	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4470	-235	5	-4.99	3602980028	802308	48.43	4645	4655	4425	6110	3295	4705	4490.77	6.65	-357980	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4794	-8.00	1.38	12	0.75	-559.00	3239.00	8897	20240222	-49.76	4425	20250304	1.02	5350	-16.45	20250224	4425	1.02	20250304	8800	-49.20	20240314	4425	1.02	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
148	20250304	140650	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4480	-225	5	-4.78	3176123810	706866	42.67	4645	4655	4425	6110	3295	4705	4493.25	6.65	-318627	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4805	-8.01	1.38	12	0.66	-559.00	3239.00	8897	20240222	-49.65	4425	20250304	1.24	5350	-16.26	20250224	4425	1.24	20250304	8800	-49.09	20240314	4425	1.24	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
149	20250304	130647	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4515	-190	5	-4.04	2975999648	662303	39.98	4645	4655	4425	6110	3295	4705	4493.41	6.65	-300426	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4843	-8.08	1.39	12	0.62	-559.00	3239.00	8897	20240222	-49.25	4425	20250304	2.03	5350	-15.61	20250224	4425	2.03	20250304	8800	-48.69	20240314	4425	2.03	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
150	20250304	120646	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4485	-220	5	-4.68	2775323298	617566	37.28	4645	4655	4425	6110	3295	4705	4493.97	6.65	-282668	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4810	-8.02	1.38	12	0.58	-559.00	3239.00	8897	20240222	-49.59	4425	20250304	1.36	5350	-16.17	20250224	4425	1.36	20250304	8800	-49.03	20240314	4425	1.36	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
151	20250304	110648	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4495	-210	5	-4.46	2609030478	580674	35.05	4645	4655	4425	6110	3295	4705	4493.11	6.65	-268597	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4821	-8.04	1.39	12	0.54	-559.00	3239.00	8897	20240222	-49.48	4425	20250304	1.58	5350	-15.98	20250224	4425	1.58	20250304	8800	-48.92	20240314	4425	1.58	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
152	20250304	100645	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4455	-250	5	-5.31	2205972447	490807	29.63	4645	4655	4425	6110	3295	4705	4494.58	6.65	-267920	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4778	-7.97	1.38	12	0.46	-559.00	3239.00	8897	20240222	-49.93	4425	20250304	0.68	5350	-16.73	20250224	4425	0.68	20250304	8800	-49.38	20240314	4425	0.68	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N
153	20250304	090643	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	4465	-240	5	-5.10	591194663	129980	7.85	4645	4655	4435	6110	3295	4705	4548.35	6.65	-71349	5098	4901	4803	4606	4508	4852	4557	536	1405	500	3290	5	1	107255330	4789	-7.99	1.38	12	0.12	-559.00	3239.00	8897	20240222	-49.81	4435	20250304	0.68	5350	-16.54	20250224	4435	0.68	20250304	8800	-49.26	20240314	4435	0.68	20250304	1.49	N	093370	500	536 억	7131833	N	N	6488	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History