KissMeData/008490/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

2025-03-31 18:20:09 +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	20250331	161635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13940	-340	5	-2.38	180011130	12906	71.83	14440	14440	13760	18560	10000	14280	13947.87	7.30	-4455	14993	14636	14343	13986	13693	14490	13840	61	4280	500	9710	10	1	11569113	1613	8.82	0.34	12	0.11	1580.00	40572.00	23700	20240319	-41.18	11920	20241209	16.95	17460	-20.16	20250206	12670	10.02	20250102	23000	-39.39	20240516	11920	16.95	20241209	0.40	Y	008490	500	60 억	844035	N	N	0	N	N
3	20250331	151511	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	-490	5	-3.43	175360700	12570	69.96	14440	14440	13760	18560	10000	14280	13950.73	7.30	-4479	14993	14636	14343	13986	13693	14490	13840	61	4280	500	9710	10	1	11569113	1595	8.73	0.34	12	0.11	1580.00	40572.00	23700	20240319	-41.81	11920	20241209	15.69	17460	-21.02	20250206	12670	8.84	20250102	23000	-40.04	20240516	11920	15.69	20241209	0.40	Y	008490	500	60 억	844035	N	N	0	N	N
4	20250331	120640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13990	-290	5	-2.03	73215990	5220	29.05	14440	14440	13930	18560	10000	14280	14026.05	7.30	-1555	14993	14636	14343	13986	13693	14490	13840	61	4280	500	9710	10	1	11569113	1619	8.85	0.34	12	0.05	1580.00	40572.00	23700	20240319	-40.97	11920	20241209	17.37	17460	-19.87	20250206	12670	10.42	20250102	23000	-39.17	20240516	11920	17.37	20241209	0.40	Y	008490	500	60 억	844035	N	N	0	N	N
5	20250331	091157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14140	-140	5	-0.98	5209000	367	2.04	14440	14440	14050	18560	10000	14280	14193.46	7.30	-203	14993	14636	14343	13986	13693	14490	13840	61	4280	500	9710	10	1	11569113	1636	8.95	0.35	12	0.00	1580.00	40572.00	23700	20240319	-40.34	11920	20241209	18.62	17460	-19.01	20250206	12670	11.60	20250102	23000	-38.52	20240516	11920	18.62	20241209	0.40	Y	008490	500	60 억	844035	N	N	0	N	N
6	20250328	160237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	-190	5	-1.31	255552965	17959	100.90	14390	14700	14050	18810	10130	14470	14229.62	7.13	-615	15016	14742	14576	14302	14136	14660	14220	61	4340	500	9830	10	1	11569113	1652	9.04	0.35	12	0.16	1580.00	40572.00	24000	20240318	-40.50	11920	20241209	19.80	17460	-18.21	20250206	12670	12.71	20250102	23000	-37.91	20240328	11920	19.80	20241209	0.40	N	008490	500	60 억	824544	N	N	0	N	N
7	20250328	150239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14320	-150	5	-1.04	241017535	16942	95.19	14390	14700	14050	18810	10130	14470	14226.04	7.13	-227	15016	14742	14576	14302	14136	14660	14220	61	4340	500	9830	10	1	11569113	1657	9.06	0.35	12	0.15	1580.00	40572.00	24000	20240318	-40.33	11920	20241209	20.13	17460	-17.98	20250206	12670	13.02	20250102	23000	-37.74	20240328	11920	20.13	20241209	0.40	N	008490	500	60 억	824544	N	N	0	N	N
8	20250328	140239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	-40	5	-0.28	210378345	14799	83.15	14390	14700	14050	18810	10130	14470	14215.71	7.13	-518	15016	14742	14576	14302	14136	14660	14220	61	4340	500	9830	10	1	11569113	1669	9.13	0.36	12	0.13	1580.00	40572.00	24000	20240318	-39.88	11920	20241209	21.06	17460	-17.35	20250206	12670	13.89	20250102	23000	-37.26	20240328	11920	21.06	20241209	0.40	N	008490	500	60 억	824544	N	N	0	N	N
9	20250328	130238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14090	-380	5	-2.63	134404775	9432	52.99	14390	14700	14090	18810	10130	14470	14249.87	7.13	-2478	15016	14742	14576	14302	14136	14660	14220	61	4340	500	9830	10	1	11569113	1630	8.92	0.35	12	0.08	1580.00	40572.00	24000	20240318	-41.29	11920	20241209	18.20	17460	-19.30	20250206	12670	11.21	20250102	23000	-38.74	20240328	11920	18.20	20241209	0.40	N	008490	500	60 억	824544	N	N	0	N	N
10	20250328	120238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	-290	5	-2.00	107538105	7530	42.31	14390	14700	14150	18810	10130	14470	14281.29	7.13	-2729	15016	14742	14576	14302	14136	14660	14220	61	4340	500	9830	10	1	11569113	1641	8.97	0.35	12	0.07	1580.00	40572.00	24000	20240318	-40.92	11920	20241209	18.96	17460	-18.79	20250206	12670	11.92	20250102	23000	-38.35	20240328	11920	18.96	20241209	0.40	N	008490	500	60 억	824544	N	N	0	N	N
11	20250328	110237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	-220	5	-1.52	75513515	5276	29.64	14390	14700	14240	18810	10130	14470	14312.64	7.13	-1763	15016	14742	14576	14302	14136	14660	14220	61	4340	500	9830	10	1	11569113	1649	9.02	0.35	12	0.05	1580.00	40572.00	24000	20240318	-40.62	11920	20241209	19.55	17460	-18.38	20250206	12670	12.47	20250102	23000	-38.04	20240328	11920	19.55	20241209	0.40	N	008490	500	60 억	824544	N	N	0	N	N
12	20250328	100239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	-170	5	-1.17	43593200	3044	17.10	14390	14700	14280	18810	10130	14470	14321.02	7.13	-2037	15016	14742	14576	14302	14136	14660	14220	61	4340	500	9830	10	1	11569113	1654	9.05	0.35	12	0.03	1580.00	40572.00	24000	20240318	-40.42	11920	20241209	19.97	17460	-18.10	20250206	12670	12.87	20250102	23000	-37.83	20240328	11920	19.97	20241209	0.40	N	008490	500	60 억	824544	N	N	0	N	N
13	20250328	090240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14400	-70	5	-0.48	3155830	219	1.23	14390	14700	14390	18810	10130	14470	14410.18	7.13	-19	15016	14742	14576	14302	14136	14660	14220	61	4340	500	9830	10	1	11569113	1666	9.11	0.35	12	0.00	1580.00	40572.00	24000	20240318	-40.00	11920	20241209	20.81	17460	-17.53	20250206	12670	13.65	20250102	23000	-37.39	20240328	11920	20.81	20241209	0.40	N	008490	500	60 억	824544	N	N	0	N	N
14	20250327	160238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	-250	5	-1.70	257948800	17797	66.52	14720	14850	14410	19130	10310	14720	14493.98	7.17	-7520	15173	14946	14773	14546	14373	14860	14460	61	4410	500	10000	10	1	11569113	1674	9.16	0.36	12	0.15	1580.00	40572.00	24050	20240315	-39.83	11920	20241209	21.39	17460	-17.12	20250206	12670	14.21	20250102	23250	-37.76	20240327	11920	21.39	20241209	0.41	N	008490	500	60 억	829518	N	N	6	N	N
15	20250327	150238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14410	-310	5	-2.11	228313190	15742	58.84	14720	14850	14410	19130	10310	14720	14503.44	7.17	-5630	15173	14946	14773	14546	14373	14860	14460	61	4410	500	10000	10	1	11569113	1667	9.12	0.36	12	0.14	1580.00	40572.00	24050	20240315	-40.08	11920	20241209	20.89	17460	-17.47	20250206	12670	13.73	20250102	23250	-38.02	20240327	11920	20.89	20241209	0.41	N	008490	500	60 억	829518	N	N	6	N	N
16	20250327	140237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	-250	5	-1.70	168586260	11605	43.37	14720	14850	14440	19130	10310	14720	14527.04	7.17	-3232	15173	14946	14773	14546	14373	14860	14460	61	4410	500	10000	10	1	11569113	1674	9.16	0.36	12	0.10	1580.00	40572.00	24050	20240315	-39.83	11920	20241209	21.39	17460	-17.12	20250206	12670	14.21	20250102	23250	-37.76	20240327	11920	21.39	20241209	0.41	N	008490	500	60 억	829518	N	N	6	N	N
17	20250327	130236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14480	-240	5	-1.63	148879800	10246	38.29	14720	14850	14440	19130	10310	14720	14530.53	7.17	-2483	15173	14946	14773	14546	14373	14860	14460	61	4410	500	10000	10	1	11569113	1675	9.16	0.36	12	0.09	1580.00	40572.00	24050	20240315	-39.79	11920	20241209	21.48	17460	-17.07	20250206	12670	14.29	20250102	23250	-37.72	20240327	11920	21.48	20241209	0.41	N	008490	500	60 억	829518	N	N	6	N	N
18	20250327	120239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	-220	5	-1.49	122003940	8390	31.36	14720	14850	14440	19130	10310	14720	14541.59	7.17	-2208	15173	14946	14773	14546	14373	14860	14460	61	4410	500	10000	10	1	11569113	1678	9.18	0.36	12	0.07	1580.00	40572.00	24050	20240315	-39.71	11920	20241209	21.64	17460	-16.95	20250206	12670	14.44	20250102	23250	-37.63	20240327	11920	21.64	20241209	0.41	N	008490	500	60 억	829518	N	N	6	N	N
19	20250327	110240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14440	-280	5	-1.90	108454710	7454	27.86	14720	14850	14440	19130	10310	14720	14549.87	7.17	-1961	15173	14946	14773	14546	14373	14860	14460	61	4410	500	10000	10	1	11569113	1671	9.14	0.36	12	0.06	1580.00	40572.00	24050	20240315	-39.96	11920	20241209	21.14	17460	-17.30	20250206	12670	13.97	20250102	23250	-37.89	20240327	11920	21.14	20241209	0.41	N	008490	500	60 억	829518	N	N	6	N	N
20	20250327	100237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14640	-80	5	-0.54	22682440	1548	5.79	14720	14850	14590	19130	10310	14720	14652.74	7.17	-825	15173	14946	14773	14546	14373	14860	14460	61	4410	500	10000	10	1	11569113	1694	9.27	0.36	12	0.01	1580.00	40572.00	24050	20240315	-39.13	11920	20241209	22.82	17460	-16.15	20250206	12670	15.55	20250102	23250	-37.03	20240327	11920	22.82	20241209	0.41	N	008490	500	60 억	829518	N	N	6	N	N
21	20250327	090238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14600	-120	5	-0.82	3847560	263	0.98	14720	14720	14600	19130	10310	14720	14629.51	7.17	-105	15173	14946	14773	14546	14373	14860	14460	61	4410	500	10000	10	1	11569113	1689	9.24	0.36	12	0.00	1580.00	40572.00	24050	20240315	-39.29	11920	20241209	22.48	17460	-16.38	20250206	12670	15.23	20250102	23250	-37.20	20240327	11920	22.48	20241209	0.41	N	008490	500	60 억	829518	N	N	6	N	N
22	20250326	160236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14720	-90	5	-0.61	392867275	26753	85.59	15000	15000	14600	19250	10370	14810	14684.98	7.07	-461	15616	15212	14996	14592	14376	15105	14485	61	4440	500	10070	10	1	11569113	1703	9.32	0.36	12	0.23	1580.00	40572.00	24050	20240315	-38.79	11920	20241209	23.49	17460	-15.69	20250206	12670	16.18	20250102	23700	-37.89	20240326	11920	23.49	20241209	0.42	N	008490	500	60 억	817574	N	N	6	N	N
23	20250326	150234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14720	-90	5	-0.61	382478505	26047	83.33	15000	15000	14600	19250	10370	14810	14684.17	7.07	-484	15616	15212	14996	14592	14376	15105	14485	61	4440	500	10070	10	1	11569113	1703	9.32	0.36	12	0.23	1580.00	40572.00	24050	20240315	-38.79	11920	20241209	23.49	17460	-15.69	20250206	12670	16.18	20250102	23700	-37.89	20240326	11920	23.49	20241209	0.42	N	008490	500	60 억	817574	N	N	10	N	N
24	20250326	140236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	-190	5	-1.28	331497730	22567	72.20	15000	15000	14600	19250	10370	14810	14689.49	7.07	-2403	15616	15212	14996	14592	14376	15105	14485	61	4440	500	10070	10	1	11569113	1691	9.25	0.36	12	0.20	1580.00	40572.00	24050	20240315	-39.21	11920	20241209	22.65	17460	-16.27	20250206	12670	15.39	20250102	23700	-38.31	20240326	11920	22.65	20241209	0.42	N	008490	500	60 억	817574	N	N	10	N	N
25	20250326	130236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	-190	5	-1.28	297972180	20273	64.86	15000	15000	14610	19250	10370	14810	14697.98	7.07	-2865	15616	15212	14996	14592	14376	15105	14485	61	4440	500	10070	10	1	11569113	1691	9.25	0.36	12	0.18	1580.00	40572.00	24050	20240315	-39.21	11920	20241209	22.65	17460	-16.27	20250206	12670	15.39	20250102	23700	-38.31	20240326	11920	22.65	20241209	0.42	N	008490	500	60 억	817574	N	N	10	N	N
26	20250326	120237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14640	-170	5	-1.15	255830600	17391	55.64	15000	15000	14630	19250	10370	14810	14710.52	7.07	-3142	15616	15212	14996	14592	14376	15105	14485	61	4440	500	10070	10	1	11569113	1694	9.27	0.36	12	0.15	1580.00	40572.00	24050	20240315	-39.13	11920	20241209	22.82	17460	-16.15	20250206	12670	15.55	20250102	23700	-38.23	20240326	11920	22.82	20241209	0.42	N	008490	500	60 억	817574	N	N	10	N	N
27	20250326	110236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14640	-170	5	-1.15	211287870	14348	45.90	15000	15000	14640	19250	10370	14810	14725.95	7.07	-2571	15616	15212	14996	14592	14376	15105	14485	61	4440	500	10070	10	1	11569113	1694	9.27	0.36	12	0.12	1580.00	40572.00	24050	20240315	-39.13	11920	20241209	22.82	17460	-16.15	20250206	12670	15.55	20250102	23700	-38.23	20240326	11920	22.82	20241209	0.42	N	008490	500	60 억	817574	N	N	10	N	N
28	20250326	100238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14690	-120	5	-0.81	126442190	8562	27.39	15000	15000	14690	19250	10370	14810	14767.83	7.07	-3170	15616	15212	14996	14592	14376	15105	14485	61	4440	500	10070	10	1	11569113	1700	9.30	0.36	12	0.07	1580.00	40572.00	24050	20240315	-38.92	11920	20241209	23.24	17460	-15.86	20250206	12670	15.94	20250102	23700	-38.02	20240326	11920	23.24	20241209	0.42	N	008490	500	60 억	817574	N	N	10	N	N
29	20250326	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	190	2	1.28	60000	4	0.01	15000	15000	15000	19250	10370	14810	15000.00	7.07	-4	15616	15212	14996	14592	14376	15105	14485	61	4440	500	10070	10	1	11569113	1735	9.49	0.37	12	0.00	1580.00	40572.00	24050	20240315	-37.63	11920	20241209	25.84	17460	-14.09	20250206	12670	18.39	20250102	23700	-36.71	20240326	11920	25.84	20241209	0.42	N	008490	500	60 억	817574	N	N	10	N	N
30	20250325	160236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14810	-500	5	-3.27	467537040	31257	82.65	15170	15400	14780	19900	10720	15310	14957.83	7.09	-4112	16056	15682	15436	15062	14816	15560	14940	61	4590	500	10410	10	1	11569113	1713	9.37	0.37	12	0.27	1580.00	40572.00	24300	20240313	-39.05	11920	20241209	24.24	17460	-15.18	20250206	12670	16.89	20250102	23700	-37.51	20240325	11920	24.24	20241209	0.42	N	008490	500	60 억	820278	N	N	10	N	N
31	20250325	150237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14960	-350	5	-2.29	434789050	29059	76.84	15170	15400	14780	19900	10720	15310	14962.29	7.09	-3087	16056	15682	15436	15062	14816	15560	14940	61	4590	500	10410	10	1	11569113	1731	9.47	0.37	12	0.25	1580.00	40572.00	24300	20240313	-38.44	11920	20241209	25.50	17460	-14.32	20250206	12670	18.07	20250102	23700	-36.88	20240325	11920	25.50	20241209	0.42	N	008490	500	60 억	820278	N	N	0	N	N
32	20250325	140236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	-520	5	-3.40	409917730	27381	72.40	15170	15400	14780	19900	10720	15310	14970.88	7.09	-3425	16056	15682	15436	15062	14816	15560	14940	61	4590	500	10410	10	1	11569113	1711	9.36	0.36	12	0.24	1580.00	40572.00	24300	20240313	-39.14	11920	20241209	24.08	17460	-15.29	20250206	12670	16.73	20250102	23700	-37.59	20240325	11920	24.08	20241209	0.42	N	008490	500	60 억	820278	N	N	0	N	N
33	20250325	130236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	-470	5	-3.07	315268260	20999	55.52	15170	15400	14820	19900	10720	15310	15013.49	7.09	-3584	16056	15682	15436	15062	14816	15560	14940	61	4590	500	10410	10	1	11569113	1717	9.39	0.37	12	0.18	1580.00	40572.00	24300	20240313	-38.93	11920	20241209	24.50	17460	-15.01	20250206	12670	17.13	20250102	23700	-37.38	20240325	11920	24.50	20241209	0.42	N	008490	500	60 억	820278	N	N	0	N	N
34	20250325	120236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14890	-420	5	-2.74	238028490	15800	41.78	15170	15400	14880	19900	10720	15310	15065.09	7.09	-2982	16056	15682	15436	15062	14816	15560	14940	61	4590	500	10410	10	1	11569113	1723	9.42	0.37	12	0.14	1580.00	40572.00	24300	20240313	-38.72	11920	20241209	24.92	17460	-14.72	20250206	12670	17.52	20250102	23700	-37.17	20240325	11920	24.92	20241209	0.42	N	008490	500	60 억	820278	N	N	0	N	N
35	20250325	110236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	-390	5	-2.55	189430200	12539	33.16	15170	15400	14900	19900	10720	15310	15107.28	7.09	-2678	16056	15682	15436	15062	14816	15560	14940	61	4590	500	10410	10	1	11569113	1726	9.44	0.37	12	0.11	1580.00	40572.00	24300	20240313	-38.60	11920	20241209	25.17	17460	-14.55	20250206	12670	17.76	20250102	23700	-37.05	20240325	11920	25.17	20241209	0.42	N	008490	500	60 억	820278	N	N	0	N	N
36	20250325	100242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	-140	5	-0.91	72624540	4769	12.61	15170	15400	15170	19900	10720	15310	15228.46	7.09	-1948	16056	15682	15436	15062	14816	15560	14940	61	4590	500	10410	10	1	11569113	1755	9.60	0.37	12	0.04	1580.00	40572.00	24300	20240313	-37.57	11920	20241209	27.27	17460	-13.12	20250206	12670	19.73	20250102	23700	-35.99	20240325	11920	27.27	20241209	0.42	N	008490	500	60 억	820278	N	N	0	N	N
37	20250325	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	-140	5	-0.91	5112290	337	0.89	15170	15170	15170	19900	10720	15310	15170.00	7.09	7	16056	15682	15436	15062	14816	15560	14940	61	4590	500	10410	10	1	11569113	1755	9.60	0.37	12	0.00	1580.00	40572.00	24300	20240313	-37.57	11920	20241209	27.27	17460	-13.12	20250206	12670	19.73	20250102	23700	-35.99	20240325	11920	27.27	20241209	0.42	N	008490	500	60 억	820278	N	N	0	N	N
38	20250324	160236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	80	2	0.53	583842570	37809	177.56	15390	15810	15190	19790	10670	15230	15441.89	7.06	5847	15643	15436	15123	14916	14603	15540	15020	61	4560	500	10350	10	1	11569113	1771	9.69	0.38	12	0.33	1580.00	40572.00	24400	20240312	-37.25	11920	20241209	28.44	17460	-12.31	20250206	12670	20.84	20250102	23700	-35.40	20240325	11920	28.44	20241209	0.44	N	008490	500	60 억	816595	N	N	22	N	N
39	20250324	150237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	80	2	0.53	575433070	37260	174.98	15390	15810	15190	19790	10670	15230	15443.72	7.06	6054	15643	15436	15123	14916	14603	15540	15020	61	4560	500	10350	10	1	11569113	1771	9.69	0.38	12	0.32	1580.00	40572.00	24400	20240312	-37.25	11920	20241209	28.44	17460	-12.31	20250206	12670	20.84	20250102	23700	-35.40	20240325	11920	28.44	20241209	0.44	N	008490	500	60 억	816595	N	N	22	N	N
40	20250324	140236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	10	2	0.07	509759120	32965	154.81	15390	15810	15190	19790	10670	15230	15463.65	7.06	5132	15643	15436	15123	14916	14603	15540	15020	61	4560	500	10350	10	1	11569113	1763	9.65	0.38	12	0.28	1580.00	40572.00	24400	20240312	-37.54	11920	20241209	27.85	17460	-12.71	20250206	12670	20.28	20250102	23700	-35.70	20240325	11920	27.85	20241209	0.44	N	008490	500	60 억	816595	N	N	22	N	N
41	20250324	130237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	10	2	0.07	428921280	27657	129.88	15390	15810	15230	19790	10670	15230	15508.60	7.06	2490	15643	15436	15123	14916	14603	15540	15020	61	4560	500	10350	10	1	11569113	1763	9.65	0.38	12	0.24	1580.00	40572.00	24400	20240312	-37.54	11920	20241209	27.85	17460	-12.71	20250206	12670	20.28	20250102	23700	-35.70	20240325	11920	27.85	20241209	0.44	N	008490	500	60 억	816595	N	N	22	N	N
42	20250324	120237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	30	2	0.20	368933860	23725	111.42	15390	15810	15240	19790	10670	15230	15550.43	7.06	-125	15643	15436	15123	14916	14603	15540	15020	61	4560	500	10350	10	1	11569113	1765	9.66	0.38	12	0.21	1580.00	40572.00	24400	20240312	-37.46	11920	20241209	28.02	17460	-12.60	20250206	12670	20.44	20250102	23700	-35.61	20240325	11920	28.02	20241209	0.44	N	008490	500	60 억	816595	N	N	22	N	N
43	20250324	110236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	350	2	2.30	238072110	15283	71.77	15390	15810	15240	19790	10670	15230	15577.58	7.06	1463	15643	15436	15123	14916	14603	15540	15020	61	4560	500	10350	10	1	11569113	1802	9.86	0.38	12	0.13	1580.00	40572.00	24400	20240312	-36.15	11920	20241209	30.70	17460	-10.77	20250206	12670	22.97	20250102	23700	-34.26	20240325	11920	30.70	20241209	0.44	N	008490	500	60 억	816595	N	N	22	N	N
44	20250324	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15440	210	2	1.38	65036360	4225	19.84	15390	15490	15240	19790	10670	15230	15393.22	7.06	-233	15643	15436	15123	14916	14603	15540	15020	61	4560	500	10350	10	1	11569113	1786	9.77	0.38	12	0.04	1580.00	40572.00	24400	20240312	-36.72	11920	20241209	29.53	17460	-11.57	20250206	12670	21.86	20250102	23700	-34.85	20240325	11920	29.53	20241209	0.44	N	008490	500	60 억	816595	N	N	22	N	N
45	20250324	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15300	70	2	0.46	568890	37	0.17	15390	15390	15300	19790	10670	15230	15375.41	7.06	-31	15643	15436	15123	14916	14603	15540	15020	61	4560	500	10350	10	1	11569113	1770	9.68	0.38	12	0.00	1580.00	40572.00	24400	20240312	-37.30	11920	20241209	28.36	17460	-12.37	20250206	12670	20.76	20250102	23700	-35.44	20240325	11920	28.36	20241209	0.44	N	008490	500	60 억	816595	N	N	22	N	N
46	20250321	160235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15230	360	2	2.42	321576920	21279	99.29	14910	15330	14810	19330	10410	14870	15112.41	6.96	-1624	15376	15122	14966	14712	14556	15045	14635	61	4460	500	10110	10	1	11569113	1762	9.64	0.38	12	0.18	1580.00	40572.00	24900	20240311	-38.84	11920	20241209	27.77	17460	-12.77	20250206	12670	20.21	20250102	23700	-35.74	20240325	11920	27.77	20241209	0.44	N	008490	500	60 억	805214	N	N	22	N	N
47	20250321	150235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	270	2	1.82	298870530	19787	92.33	14910	15330	14810	19330	10410	14870	15104.39	6.96	-1217	15376	15122	14966	14712	14556	15045	14635	61	4460	500	10110	10	1	11569113	1752	9.58	0.37	12	0.17	1580.00	40572.00	24900	20240311	-39.20	11920	20241209	27.01	17460	-13.29	20250206	12670	19.49	20250102	23700	-36.12	20240325	11920	27.01	20241209	0.44	N	008490	500	60 억	805214	N	N	6	N	N
48	20250321	140235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	280	2	1.88	275102430	18214	84.99	14910	15330	14810	19330	10410	14870	15103.90	6.96	-446	15376	15122	14966	14712	14556	15045	14635	61	4460	500	10110	10	1	11569113	1753	9.59	0.37	12	0.16	1580.00	40572.00	24900	20240311	-39.16	11920	20241209	27.10	17460	-13.23	20250206	12670	19.57	20250102	23700	-36.08	20240325	11920	27.10	20241209	0.44	N	008490	500	60 억	805214	N	N	6	N	N
49	20250321	130236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	340	2	2.29	209140190	13866	64.70	14910	15330	14810	19330	10410	14870	15082.95	6.96	-921	15376	15122	14966	14712	14556	15045	14635	61	4460	500	10110	10	1	11569113	1760	9.63	0.37	12	0.12	1580.00	40572.00	24900	20240311	-38.92	11920	20241209	27.60	17460	-12.89	20250206	12670	20.05	20250102	23700	-35.82	20240325	11920	27.60	20241209	0.44	N	008490	500	60 억	805214	N	N	6	N	N
50	20250321	120237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15270	400	2	2.69	156756850	10431	48.67	14910	15300	14810	19330	10410	14870	15027.98	6.96	-1706	15376	15122	14966	14712	14556	15045	14635	61	4460	500	10110	10	1	11569113	1767	9.66	0.38	12	0.09	1580.00	40572.00	24900	20240311	-38.67	11920	20241209	28.10	17460	-12.54	20250206	12670	20.52	20250102	23700	-35.57	20240325	11920	28.10	20241209	0.44	N	008490	500	60 억	805214	N	N	6	N	N
51	20250321	110235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	210	2	1.41	119875370	8006	37.36	14910	15190	14810	19330	10410	14870	14973.19	6.96	-2439	15376	15122	14966	14712	14556	15045	14635	61	4460	500	10110	10	1	11569113	1745	9.54	0.37	12	0.07	1580.00	40572.00	24900	20240311	-39.44	11920	20241209	26.51	17460	-13.63	20250206	12670	19.02	20250102	23700	-36.37	20240325	11920	26.51	20241209	0.44	N	008490	500	60 억	805214	N	N	6	N	N
52	20250321	100237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14930	60	2	0.40	74539520	4981	23.24	14910	15190	14810	19330	10410	14870	14964.77	6.96	-2288	15376	15122	14966	14712	14556	15045	14635	61	4460	500	10110	10	1	11569113	1727	9.45	0.37	12	0.04	1580.00	40572.00	24900	20240311	-40.04	11920	20241209	25.25	17460	-14.49	20250206	12670	17.84	20250102	23700	-37.00	20240325	11920	25.25	20241209	0.44	N	008490	500	60 억	805214	N	N	6	N	N
53	20250321	090238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14900	30	2	0.20	506020	34	0.16	14910	14910	14870	19330	10410	14870	14882.94	6.96	-33	15376	15122	14966	14712	14556	15045	14635	61	4460	500	10110	10	1	11569113	1724	9.43	0.37	12	0.00	1580.00	40572.00	24900	20240311	-40.16	11920	20241209	25.00	17460	-14.66	20250206	12670	17.60	20250102	23700	-37.13	20240325	11920	25.00	20241209	0.44	N	008490	500	60 억	805214	N	N	6	N	N
54	20250320	160235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14870	-180	5	-1.20	321070500	21430	63.89	15050	15220	14810	19560	10540	15050	14982.33	6.96	866	15923	15486	15263	14826	14603	15375	14715	61	4510	500	10230	10	1	11569113	1720	9.41	0.37	12	0.19	1580.00	40572.00	25200	20240308	-40.99	11920	20241209	24.75	17460	-14.83	20250206	12670	17.36	20250102	23700	-37.26	20240325	11920	24.75	20241209	0.44	N	008490	500	60 억	805235	N	N	6	N	N
55	20250320	150236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14870	-180	5	-1.20	304751560	20333	60.62	15050	15220	14810	19560	10540	15050	14988.03	6.96	635	15923	15486	15263	14826	14603	15375	14715	61	4510	500	10230	10	1	11569113	1720	9.41	0.37	12	0.18	1580.00	40572.00	25200	20240308	-40.99	11920	20241209	24.75	17460	-14.83	20250206	12670	17.36	20250102	23700	-37.26	20240325	11920	24.75	20241209	0.44	N	008490	500	60 억	805235	N	N	12	N	N
56	20250320	140237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14810	-240	5	-1.59	248846210	16566	49.39	15050	15220	14810	19560	10540	15050	15021.50	6.96	-599	15923	15486	15263	14826	14603	15375	14715	61	4510	500	10230	10	1	11569113	1713	9.37	0.37	12	0.14	1580.00	40572.00	25200	20240308	-41.23	11920	20241209	24.24	17460	-15.18	20250206	12670	16.89	20250102	23700	-37.51	20240325	11920	24.24	20241209	0.44	N	008490	500	60 억	805235	N	N	12	N	N
57	20250320	130237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	50	2	0.33	129336340	8557	25.51	15050	15220	14960	19560	10540	15050	15114.68	6.96	-1428	15923	15486	15263	14826	14603	15375	14715	61	4510	500	10230	10	1	11569113	1747	9.56	0.37	12	0.07	1580.00	40572.00	25200	20240308	-40.08	11920	20241209	26.68	17460	-13.52	20250206	12670	19.18	20250102	23700	-36.29	20240325	11920	26.68	20241209	0.44	N	008490	500	60 억	805235	N	N	12	N	N
58	20250320	120236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	150	2	1.00	98827090	6544	19.51	15050	15220	14960	19560	10540	15050	15101.94	6.96	-439	15923	15486	15263	14826	14603	15375	14715	61	4510	500	10230	10	1	11569113	1759	9.62	0.37	12	0.06	1580.00	40572.00	25200	20240308	-39.68	11920	20241209	27.52	17460	-12.94	20250206	12670	19.97	20250102	23700	-35.86	20240325	11920	27.52	20241209	0.44	N	008490	500	60 억	805235	N	N	12	N	N
59	20250320	110235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	80	2	0.53	90032210	5964	17.78	15050	15220	14960	19560	10540	15050	15095.94	6.96	-355	15923	15486	15263	14826	14603	15375	14715	61	4510	500	10230	10	1	11569113	1750	9.58	0.37	12	0.05	1580.00	40572.00	25200	20240308	-39.96	11920	20241209	26.93	17460	-13.34	20250206	12670	19.42	20250102	23700	-36.16	20240325	11920	26.93	20241209	0.44	N	008490	500	60 억	805235	N	N	12	N	N
60	20250320	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	110	2	0.73	55563010	3688	11.00	15050	15160	14960	19560	10540	15050	15065.89	6.96	273	15923	15486	15263	14826	14603	15375	14715	61	4510	500	10230	10	1	11569113	1754	9.59	0.37	12	0.03	1580.00	40572.00	25200	20240308	-39.84	11920	20241209	27.18	17460	-13.17	20250206	12670	19.65	20250102	23700	-36.03	20240325	11920	27.18	20241209	0.44	N	008490	500	60 억	805235	N	N	12	N	N
61	20250320	090237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-20	5	-0.13	7575720	504	1.50	15050	15150	15010	19560	10540	15050	15031.19	6.96	418	15923	15486	15263	14826	14603	15375	14715	61	4510	500	10230	10	1	11569113	1739	9.51	0.37	12	0.00	1580.00	40572.00	25200	20240308	-40.36	11920	20241209	26.09	17460	-13.92	20250206	12670	18.63	20250102	23700	-36.58	20240325	11920	26.09	20241209	0.44	N	008490	500	60 억	805235	N	N	12	N	N
62	20250319	160235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	-620	5	-3.96	510404220	33533	241.75	15430	15700	15040	20350	10970	15670	15221.25	6.96	-5541	15996	15832	15596	15432	15196	15715	15315	61	4680	500	10650	10	1	11569113	1741	28.45	0.40	12	0.29	529.00	38064.00	25500	20240307	-40.98	11920	20241209	26.26	17460	-13.80	20250206	12670	18.78	20250102	23700	-36.50	20240319	11920	26.26	20241209	0.44	N	008490	500	60 억	804728	N	N	12	N	N
63	20250319	150236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	-540	5	-3.45	458877440	30115	217.11	15430	15700	15110	20350	10970	15670	15237.50	6.96	-4471	15996	15832	15596	15432	15196	15715	15315	61	4680	500	10650	10	1	11569113	1750	28.60	0.40	12	0.26	529.00	38064.00	25500	20240307	-40.67	11920	20241209	26.93	17460	-13.34	20250206	12670	19.42	20250102	23700	-36.16	20240319	11920	26.93	20241209	0.44	N	008490	500	60 억	804728	N	N	8	N	N
64	20250319	140235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	-520	5	-3.32	377091935	24711	178.15	15430	15700	15140	20350	10970	15670	15260.08	6.96	-3520	15996	15832	15596	15432	15196	15715	15315	61	4680	500	10650	10	1	11569113	1753	28.64	0.40	12	0.21	529.00	38064.00	25500	20240307	-40.59	11920	20241209	27.10	17460	-13.23	20250206	12670	19.57	20250102	23700	-36.08	20240319	11920	27.10	20241209	0.44	N	008490	500	60 억	804728	N	N	8	N	N
65	20250319	130235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	-510	5	-3.25	341823765	22385	161.38	15430	15700	15140	20350	10970	15670	15270.22	6.96	-3489	15996	15832	15596	15432	15196	15715	15315	61	4680	500	10650	10	1	11569113	1754	28.66	0.40	12	0.19	529.00	38064.00	25500	20240307	-40.55	11920	20241209	27.18	17460	-13.17	20250206	12670	19.65	20250102	23700	-36.03	20240319	11920	27.18	20241209	0.44	N	008490	500	60 억	804728	N	N	8	N	N
66	20250319	120235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	-460	5	-2.94	261999425	17131	123.50	15430	15700	15150	20350	10970	15670	15293.88	6.96	-4981	15996	15832	15596	15432	15196	15715	15315	61	4680	500	10650	10	1	11569113	1760	28.75	0.40	12	0.15	529.00	38064.00	25500	20240307	-40.35	11920	20241209	27.60	17460	-12.89	20250206	12670	20.05	20250102	23700	-35.82	20240319	11920	27.60	20241209	0.44	N	008490	500	60 억	804728	N	N	8	N	N
67	20250319	110235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15220	-450	5	-2.87	162463435	10572	76.22	15430	15700	15180	20350	10970	15670	15367.33	6.96	-4613	15996	15832	15596	15432	15196	15715	15315	61	4680	500	10650	10	1	11569113	1761	28.77	0.40	12	0.09	529.00	38064.00	25500	20240307	-40.31	11920	20241209	27.68	17460	-12.83	20250206	12670	20.13	20250102	23700	-35.78	20240319	11920	27.68	20241209	0.44	N	008490	500	60 억	804728	N	N	8	N	N
68	20250319	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15480	-190	5	-1.21	58620000	3785	27.29	15430	15700	15410	20350	10970	15670	15487.45	6.96	-1086	15996	15832	15596	15432	15196	15715	15315	61	4680	500	10650	10	1	11569113	1791	29.26	0.41	12	0.03	529.00	38064.00	25500	20240307	-39.29	11920	20241209	29.87	17460	-11.34	20250206	12670	22.18	20250102	23700	-34.68	20240319	11920	29.87	20241209	0.44	N	008490	500	60 억	804728	N	N	8	N	N
69	20250319	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15430	-240	5	-1.53	2731110	177	1.28	15430	15430	15430	20350	10970	15670	15430.00	6.96	38	15996	15832	15596	15432	15196	15715	15315	61	4680	500	10650	10	1	11569113	1785	29.17	0.41	12	0.00	529.00	38064.00	25500	20240307	-39.49	11920	20241209	29.45	17460	-11.63	20250206	12670	21.78	20250102	23700	-34.89	20240319	11920	29.45	20241209	0.44	N	008490	500	60 억	804728	N	N	8	N	N
70	20250318	160234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	-60	5	-0.38	205775385	13324	46.27	15760	15760	15360	20400	11020	15730	15443.91	6.99	-4516	16310	16020	15590	15300	14870	16165	15445	61	4670	500	10690	10	1	11569113	1813	29.62	0.41	12	0.12	529.00	38064.00	25650	20240306	-38.91	11920	20241209	31.46	17460	-10.25	20250206	12670	23.68	20250102	24000	-34.71	20240318	11920	31.46	20241209	0.44	N	008490	500	60 억	809235	N	N	8	N	N
71	20250318	150235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15430	-300	5	-1.91	191883335	12431	43.17	15760	15760	15360	20400	11020	15730	15435.87	6.99	-4176	16310	16020	15590	15300	14870	16165	15445	61	4670	500	10690	10	1	11569113	1785	29.17	0.41	12	0.11	529.00	38064.00	25650	20240306	-39.84	11920	20241209	29.45	17460	-11.63	20250206	12670	21.78	20250102	24000	-35.71	20240318	11920	29.45	20241209	0.44	N	008490	500	60 억	809235	N	N	5	N	N
72	20250318	140235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15470	-260	5	-1.65	183727475	11903	41.34	15760	15760	15360	20400	11020	15730	15435.39	6.99	-3813	16310	16020	15590	15300	14870	16165	15445	61	4670	500	10690	10	1	11569113	1790	29.24	0.41	12	0.10	529.00	38064.00	25650	20240306	-39.69	11920	20241209	29.78	17460	-11.40	20250206	12670	22.10	20250102	24000	-35.54	20240318	11920	29.78	20241209	0.44	N	008490	500	60 억	809235	N	N	5	N	N
73	20250318	130234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15490	-240	5	-1.53	174035805	11276	39.16	15760	15760	15360	20400	11020	15730	15434.18	6.99	-3267	16310	16020	15590	15300	14870	16165	15445	61	4670	500	10690	10	1	11569113	1792	29.28	0.41	12	0.10	529.00	38064.00	25650	20240306	-39.61	11920	20241209	29.95	17460	-11.28	20250206	12670	22.26	20250102	24000	-35.46	20240318	11920	29.95	20241209	0.44	N	008490	500	60 억	809235	N	N	5	N	N
74	20250318	120234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15430	-300	5	-1.91	165534435	10727	37.25	15760	15760	15360	20400	11020	15730	15431.57	6.99	-2864	16310	16020	15590	15300	14870	16165	15445	61	4670	500	10690	10	1	11569113	1785	29.17	0.41	12	0.09	529.00	38064.00	25650	20240306	-39.84	11920	20241209	29.45	17460	-11.63	20250206	12670	21.78	20250102	24000	-35.71	20240318	11920	29.45	20241209	0.44	N	008490	500	60 억	809235	N	N	5	N	N
75	20250318	110234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15410	-320	5	-2.03	135023435	8747	30.38	15760	15760	15360	20400	11020	15730	15436.54	6.99	-2208	16310	16020	15590	15300	14870	16165	15445	61	4670	500	10690	10	1	11569113	1783	29.13	0.40	12	0.08	529.00	38064.00	25650	20240306	-39.92	11920	20241209	29.28	17460	-11.74	20250206	12670	21.63	20250102	24000	-35.79	20240318	11920	29.28	20241209	0.44	N	008490	500	60 억	809235	N	N	5	N	N
76	20250318	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15400	-330	5	-2.10	88620820	5734	19.91	15760	15760	15370	20400	11020	15730	15455.32	6.99	-1478	16310	16020	15590	15300	14870	16165	15445	61	4670	500	10690	10	1	11569113	1782	29.11	0.40	12	0.05	529.00	38064.00	25650	20240306	-39.96	11920	20241209	29.19	17460	-11.80	20250206	12670	21.55	20250102	24000	-35.83	20240318	11920	29.19	20241209	0.44	N	008490	500	60 억	809235	N	N	5	N	N
77	20250318	090235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	-150	5	-0.95	1525360	97	0.34	15760	15760	15580	20400	11020	15730	15725.36	6.99	-78	16310	16020	15590	15300	14870	16165	15445	61	4670	500	10690	10	1	11569113	1802	29.45	0.41	12	0.00	529.00	38064.00	25650	20240306	-39.26	11920	20241209	30.70	17460	-10.77	20250206	12670	22.97	20250102	24000	-35.08	20240318	11920	30.70	20241209	0.44	N	008490	500	60 억	809235	N	N	5	N	N
78	20250317	160235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	500	2	3.28	448949405	28792	156.80	15230	15880	15160	19790	10670	15230	15592.85	6.98	3444	15563	15396	15063	14896	14563	15480	14980	61	4560	500	10350	10	1	11569113	1820	29.74	0.41	12	0.25	529.00	38064.00	25650	20240305	-38.67	11920	20241209	31.96	17460	-9.91	20250206	12670	24.15	20250102	24000	-34.46	20240318	11920	31.96	20241209	0.40	N	008490	500	60 억	807853	N	N	5	N	N
79	20250317	150234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15380	150	2	0.98	413025795	26469	144.15	15230	15880	15160	19790	10670	15230	15604.13	6.98	2715	15563	15396	15063	14896	14563	15480	14980	61	4560	500	10350	10	1	11569113	1779	29.07	0.40	12	0.23	529.00	38064.00	25650	20240305	-40.04	11920	20241209	29.03	17460	-11.91	20250206	12670	21.39	20250102	24000	-35.92	20240318	11920	29.03	20241209	0.40	N	008490	500	60 억	807853	N	N	3	N	N
80	20250317	140234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15630	400	2	2.63	340298170	21794	118.69	15230	15880	15160	19790	10670	15230	15614.31	6.98	3240	15563	15396	15063	14896	14563	15480	14980	61	4560	500	10350	10	1	11569113	1808	29.55	0.41	12	0.19	529.00	38064.00	25650	20240305	-39.06	11920	20241209	31.12	17460	-10.48	20250206	12670	23.36	20250102	24000	-34.88	20240318	11920	31.12	20241209	0.40	N	008490	500	60 억	807853	N	N	3	N	N
81	20250317	130234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15690	460	2	3.02	328680940	21051	114.64	15230	15880	15160	19790	10670	15230	15613.55	6.98	3374	15563	15396	15063	14896	14563	15480	14980	61	4560	500	10350	10	1	11569113	1815	29.66	0.41	12	0.18	529.00	38064.00	25650	20240305	-38.83	11920	20241209	31.63	17460	-10.14	20250206	12670	23.84	20250102	24000	-34.62	20240318	11920	31.63	20241209	0.40	N	008490	500	60 억	807853	N	N	3	N	N
82	20250317	120233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15680	450	2	2.95	278520830	17849	97.21	15230	15880	15160	19790	10670	15230	15604.28	6.98	3672	15563	15396	15063	14896	14563	15480	14980	61	4560	500	10350	10	1	11569113	1814	29.64	0.41	12	0.15	529.00	38064.00	25650	20240305	-38.87	11920	20241209	31.54	17460	-10.19	20250206	12670	23.76	20250102	24000	-34.67	20240318	11920	31.54	20241209	0.40	N	008490	500	60 억	807853	N	N	3	N	N
83	20250317	110233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	420	2	2.76	221484940	14204	77.36	15230	15880	15160	19790	10670	15230	15593.14	6.98	3554	15563	15396	15063	14896	14563	15480	14980	61	4560	500	10350	10	1	11569113	1811	29.58	0.41	12	0.12	529.00	38064.00	25650	20240305	-38.99	11920	20241209	31.29	17460	-10.37	20250206	12670	23.52	20250102	24000	-34.79	20240318	11920	31.29	20241209	0.40	N	008490	500	60 억	807853	N	N	3	N	N
84	20250317	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15590	360	2	2.36	143682220	9260	50.43	15230	15680	15160	19790	10670	15230	15516.44	6.98	1435	15563	15396	15063	14896	14563	15480	14980	61	4560	500	10350	10	1	11569113	1804	29.47	0.41	12	0.08	529.00	38064.00	25650	20240305	-39.22	11920	20241209	30.79	17460	-10.71	20250206	12670	23.05	20250102	24000	-35.04	20240318	11920	30.79	20241209	0.40	N	008490	500	60 억	807853	N	N	3	N	N
85	20250317	090234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	-20	5	-0.13	4372330	287	1.56	15230	15340	15170	19790	10670	15230	15234.60	6.98	-82	15563	15396	15063	14896	14563	15480	14980	61	4560	500	10350	10	1	11569113	1760	28.75	0.40	12	0.00	529.00	38064.00	25650	20240305	-40.70	11920	20241209	27.60	17460	-12.89	20250206	12670	20.05	20250102	24000	-36.62	20240318	11920	27.60	20241209	0.40	N	008490	500	60 억	807853	N	N	3	N	N
86	20250314	160233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15230	550	2	3.75	276039925	18361	46.63	14980	15230	14730	19080	10280	14680	15034.04	6.93	5111	15320	15000	14820	14500	14320	14910	14410	61	4400	500	9980	10	1	11569113	1762	28.79	0.40	12	0.16	529.00	38064.00	26000	20240304	-41.42	11920	20241209	27.77	17460	-12.77	20250206	12670	20.21	20250102	24050	-36.67	20240315	11920	27.77	20241209	0.39	N	008490	500	60 억	801537	N	N	3	N	N
87	20250314	150235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	480	2	3.27	244734965	16301	41.40	14980	15180	14730	19080	10280	14680	15013.49	6.93	4334	15320	15000	14820	14500	14320	14910	14410	61	4400	500	9980	10	1	11569113	1754	28.66	0.40	12	0.14	529.00	38064.00	26000	20240304	-41.69	11920	20241209	27.18	17460	-13.17	20250206	12670	19.65	20250102	24050	-36.96	20240315	11920	27.18	20241209	0.39	N	008490	500	60 억	801537	N	N	32	N	N
88	20250314	140233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15090	410	2	2.79	180192375	12027	30.54	14980	15170	14730	19080	10280	14680	14982.32	6.93	1726	15320	15000	14820	14500	14320	14910	14410	61	4400	500	9980	10	1	11569113	1746	28.53	0.40	12	0.10	529.00	38064.00	26000	20240304	-41.96	11920	20241209	26.59	17460	-13.57	20250206	12670	19.10	20250102	24050	-37.26	20240315	11920	26.59	20241209	0.39	N	008490	500	60 억	801537	N	N	32	N	N
89	20250314	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	310	2	2.11	114460695	7669	19.48	14980	15020	14730	19080	10280	14680	14925.11	6.93	807	15320	15000	14820	14500	14320	14910	14410	61	4400	500	9980	10	1	11569113	1734	28.34	0.39	12	0.07	529.00	38064.00	26000	20240304	-42.35	11920	20241209	25.76	17460	-14.15	20250206	12670	18.31	20250102	24050	-37.67	20240315	11920	25.76	20241209	0.39	N	008490	500	60 억	801537	N	N	32	N	N
90	20250314	120235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	310	2	2.11	112271695	7523	19.11	14980	15020	14730	19080	10280	14680	14923.79	6.93	811	15320	15000	14820	14500	14320	14910	14410	61	4400	500	9980	10	1	11569113	1734	28.34	0.39	12	0.07	529.00	38064.00	26000	20240304	-42.35	11920	20241209	25.76	17460	-14.15	20250206	12670	18.31	20250102	24050	-37.67	20240315	11920	25.76	20241209	0.39	N	008490	500	60 억	801537	N	N	32	N	N
91	20250314	110233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15010	330	2	2.25	70257905	4718	11.98	14980	15020	14730	19080	10280	14680	14891.46	6.93	675	15320	15000	14820	14500	14320	14910	14410	61	4400	500	9980	10	1	11569113	1737	28.37	0.39	12	0.04	529.00	38064.00	26000	20240304	-42.27	11920	20241209	25.92	17460	-14.03	20250206	12670	18.47	20250102	24050	-37.59	20240315	11920	25.92	20241209	0.39	N	008490	500	60 억	801537	N	N	32	N	N
92	20250314	100234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	240	2	1.63	28049030	1888	4.79	14980	14980	14730	19080	10280	14680	14856.48	6.93	451	15320	15000	14820	14500	14320	14910	14410	61	4400	500	9980	10	1	11569113	1726	28.20	0.39	12	0.02	529.00	38064.00	26000	20240304	-42.62	11920	20241209	25.17	17460	-14.55	20250206	12670	17.76	20250102	24050	-37.96	20240315	11920	25.17	20241209	0.39	N	008490	500	60 억	801537	N	N	32	N	N
93	20250314	090234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14980	300	2	2.04	89880	6	0.02	14980	14980	14980	19080	10280	14680	14980.00	6.93	0	15320	15000	14820	14500	14320	14910	14410	61	4400	500	9980	10	1	11569113	1733	28.32	0.39	12	0.00	529.00	38064.00	26000	20240304	-42.38	11920	20241209	25.67	17460	-14.20	20250206	12670	18.23	20250102	24050	-37.71	20240315	11920	25.67	20241209	0.39	N	008490	500	60 억	801537	N	N	32	N	N
94	20250313	160232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14680	-180	5	-1.21	581778505	39377	126.89	15090	15140	14640	19310	10410	14860	14774.58	6.84	2564	15566	15212	15016	14662	14466	15115	14565	61	4450	500	10100	10	1	11569113	1698	27.75	0.39	12	0.34	529.00	38064.00	26300	20240229	-44.18	11920	20241209	23.15	17460	-15.92	20250206	12670	15.86	20250102	24300	-39.59	20240313	11920	23.15	20241209	0.39	N	008490	500	60 억	791333	N	N	32	N	N
95	20250313	150233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14740	-120	5	-0.81	536170645	36273	116.89	15090	15140	14640	19310	10410	14860	14781.54	6.84	1898	15566	15212	15016	14662	14466	15115	14565	61	4450	500	10100	10	1	11569113	1705	27.86	0.39	12	0.31	529.00	38064.00	26300	20240229	-43.95	11920	20241209	23.66	17460	-15.58	20250206	12670	16.34	20250102	24300	-39.34	20240313	11920	23.66	20241209	0.39	N	008490	500	60 억	791333	N	N	4	N	N
96	20250313	140232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	-160	5	-1.08	480000425	32456	104.59	15090	15140	14640	19310	10410	14860	14789.27	6.84	173	15566	15212	15016	14662	14466	15115	14565	61	4450	500	10100	10	1	11569113	1701	27.79	0.39	12	0.28	529.00	38064.00	26300	20240229	-44.11	11920	20241209	23.32	17460	-15.81	20250206	12670	16.02	20250102	24300	-39.51	20240313	11920	23.32	20241209	0.39	N	008490	500	60 억	791333	N	N	4	N	N
97	20250313	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	-160	5	-1.08	415719265	28077	90.47	15090	15140	14640	19310	10410	14860	14806.40	6.84	-1649	15566	15212	15016	14662	14466	15115	14565	61	4450	500	10100	10	1	11569113	1701	27.79	0.39	12	0.24	529.00	38064.00	26300	20240229	-44.11	11920	20241209	23.32	17460	-15.81	20250206	12670	16.02	20250102	24300	-39.51	20240313	11920	23.32	20241209	0.39	N	008490	500	60 억	791333	N	N	4	N	N
98	20250313	120232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14720	-140	5	-0.94	325954745	21963	70.77	15090	15140	14710	19310	10410	14860	14841.08	6.84	-2793	15566	15212	15016	14662	14466	15115	14565	61	4450	500	10100	10	1	11569113	1703	27.83	0.39	12	0.19	529.00	38064.00	26300	20240229	-44.03	11920	20241209	23.49	17460	-15.69	20250206	12670	16.18	20250102	24300	-39.42	20240313	11920	23.49	20241209	0.39	N	008490	500	60 억	791333	N	N	4	N	N
99	20250313	110232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14810	-50	5	-0.34	208141795	13988	45.07	15090	15140	14780	19310	10410	14860	14880.03	6.84	-3182	15566	15212	15016	14662	14466	15115	14565	61	4450	500	10100	10	1	11569113	1713	28.00	0.39	12	0.12	529.00	38064.00	26300	20240229	-43.69	11920	20241209	24.24	17460	-15.18	20250206	12670	16.89	20250102	24300	-39.05	20240313	11920	24.24	20241209	0.39	N	008490	500	60 억	791333	N	N	4	N	N
100	20250313	100232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14930	70	2	0.47	108698290	7287	23.48	15090	15140	14780	19310	10410	14860	14916.74	6.84	-2769	15566	15212	15016	14662	14466	15115	14565	61	4450	500	10100	10	1	11569113	1727	28.22	0.39	12	0.06	529.00	38064.00	26300	20240229	-43.23	11920	20241209	25.25	17460	-14.49	20250206	12670	17.84	20250102	24300	-38.56	20240313	11920	25.25	20241209	0.39	N	008490	500	60 억	791333	N	N	4	N	N
101	20250313	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	50	2	0.34	90180	6	0.02	15090	15090	14910	19310	10410	14860	15030.00	6.84	-1	15566	15212	15016	14662	14466	15115	14565	61	4450	500	10100	10	1	11569113	1725	28.19	0.39	12	0.00	529.00	38064.00	26300	20240229	-43.31	11920	20241209	25.08	17460	-14.60	20250206	12670	17.68	20250102	24300	-38.64	20240313	11920	25.08	20241209	0.39	N	008490	500	60 억	791333	N	N	4	N	N
102	20250312	160231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	-450	5	-2.94	463439580	30903	258.82	15190	15370	14820	19900	10720	15310	14996.65	6.90	-7405	15730	15520	15270	15060	14810	15625	15165	61	4590	500	10410	10	1	11569113	1719	28.09	0.39	12	0.27	529.00	38064.00	26500	20240228	-43.92	11920	20241209	24.66	17460	-14.89	20250206	12670	17.28	20250102	24400	-39.10	20240312	11920	24.66	20241209	0.40	N	008490	500	60 억	798736	N	N	4	N	N
103	20250312	150233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	-450	5	-2.94	412223600	27453	229.92	15190	15370	14820	19900	10720	15310	15015.61	6.90	-6467	15730	15520	15270	15060	14810	15625	15165	61	4590	500	10410	10	1	11569113	1719	28.09	0.39	12	0.24	529.00	38064.00	26500	20240228	-43.92	11920	20241209	24.66	17460	-14.89	20250206	12670	17.28	20250102	24400	-39.10	20240312	11920	24.66	20241209	0.40	N	008490	500	60 억	798736	N	N	0	N	N
104	20250312	140232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	-470	5	-3.07	360336560	23958	200.65	15190	15370	14840	19900	10720	15310	15040.34	6.90	-5024	15730	15520	15270	15060	14810	15625	15165	61	4590	500	10410	10	1	11569113	1717	28.05	0.39	12	0.21	529.00	38064.00	26500	20240228	-44.00	11920	20241209	24.50	17460	-15.01	20250206	12670	17.13	20250102	24400	-39.18	20240312	11920	24.50	20241209	0.40	N	008490	500	60 억	798736	N	N	0	N	N
105	20250312	130231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	-390	5	-2.55	287325605	19049	159.54	15190	15370	14900	19900	10720	15310	15083.50	6.90	-2918	15730	15520	15270	15060	14810	15625	15165	61	4590	500	10410	10	1	11569113	1726	28.20	0.39	12	0.16	529.00	38064.00	26500	20240228	-43.70	11920	20241209	25.17	17460	-14.55	20250206	12670	17.76	20250102	24400	-38.85	20240312	11920	25.17	20241209	0.40	N	008490	500	60 억	798736	N	N	0	N	N
106	20250312	120232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	-320	5	-2.09	231341725	15301	128.15	15190	15370	14990	19900	10720	15310	15119.39	6.90	-1727	15730	15520	15270	15060	14810	15625	15165	61	4590	500	10410	10	1	11569113	1734	28.34	0.39	12	0.13	529.00	38064.00	26500	20240228	-43.43	11920	20241209	25.76	17460	-14.15	20250206	12670	18.31	20250102	24400	-38.57	20240312	11920	25.76	20241209	0.40	N	008490	500	60 억	798736	N	N	0	N	N
107	20250312	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	-170	5	-1.11	122003165	8027	67.23	15190	15370	15050	19900	10720	15310	15199.10	6.90	764	15730	15520	15270	15060	14810	15625	15165	61	4590	500	10410	10	1	11569113	1752	28.62	0.40	12	0.07	529.00	38064.00	26500	20240228	-42.87	11920	20241209	27.01	17460	-13.29	20250206	12670	19.49	20250102	24400	-37.95	20240312	11920	27.01	20241209	0.40	N	008490	500	60 억	798736	N	N	0	N	N
108	20250312	100231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15330	20	2	0.13	19402930	1268	10.62	15190	15370	15190	19900	10720	15310	15302.00	6.90	-142	15730	15520	15270	15060	14810	15625	15165	61	4590	500	10410	10	1	11569113	1774	28.98	0.40	12	0.01	529.00	38064.00	26500	20240228	-42.15	11920	20241209	28.61	17460	-12.20	20250206	12670	20.99	20250102	24400	-37.17	20240312	11920	28.61	20241209	0.40	N	008490	500	60 억	798736	N	N	0	N	N
109	20250312	090232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	-120	5	-0.78	1412670	93	0.78	15190	15190	15190	19900	10720	15310	15190.00	6.90	3	15730	15520	15270	15060	14810	15625	15165	61	4590	500	10410	10	1	11569113	1757	28.71	0.40	12	0.00	529.00	38064.00	26500	20240228	-42.68	11920	20241209	27.43	17460	-13.00	20250206	12670	19.89	20250102	24400	-37.75	20240312	11920	27.43	20241209	0.40	N	008490	500	60 억	798736	N	N	0	N	N
110	20250311	160230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	-50	5	-0.33	180705940	11940	45.75	15180	15480	15020	19960	10760	15360	15134.01	6.91	-1206	16220	15790	15570	15140	14920	15680	15030	61	4600	500	10440	10	1	11569113	1771	28.94	0.40	12	0.10	529.00	38064.00	26700	20240227	-42.66	11920	20241209	28.44	17460	-12.31	20250206	12670	20.84	20250102	24900	-38.51	20240311	11920	28.44	20241209	0.43	N	008490	500	60 억	799340	N	N	0	N	N
111	20250311	150231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	-160	5	-1.04	165109570	10916	41.83	15180	15480	15020	19960	10760	15360	15125.46	6.91	-550	16220	15790	15570	15140	14920	15680	15030	61	4600	500	10440	10	1	11569113	1759	28.73	0.40	12	0.09	529.00	38064.00	26700	20240227	-43.07	11920	20241209	27.52	17460	-12.94	20250206	12670	19.97	20250102	24900	-38.96	20240311	11920	27.52	20241209	0.43	N	008490	500	60 억	799340	N	N	0	N	N
112	20250311	140231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15250	-110	5	-0.72	150557770	9959	38.16	15180	15480	15020	19960	10760	15360	15117.76	6.91	-125	16220	15790	15570	15140	14920	15680	15030	61	4600	500	10440	10	1	11569113	1764	28.83	0.40	12	0.09	529.00	38064.00	26700	20240227	-42.88	11920	20241209	27.94	17460	-12.66	20250206	12670	20.36	20250102	24900	-38.76	20240311	11920	27.94	20241209	0.43	N	008490	500	60 억	799340	N	N	0	N	N
113	20250311	130231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	-220	5	-1.43	128614970	8514	32.62	15180	15480	15020	19960	10760	15360	15106.29	6.91	-38	16220	15790	15570	15140	14920	15680	15030	61	4600	500	10440	10	1	11569113	1752	28.62	0.40	12	0.07	529.00	38064.00	26700	20240227	-43.30	11920	20241209	27.01	17460	-13.29	20250206	12670	19.49	20250102	24900	-39.20	20240311	11920	27.01	20241209	0.43	N	008490	500	60 억	799340	N	N	0	N	N
114	20250311	120230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	-220	5	-1.43	98924210	6554	25.11	15180	15480	15020	19960	10760	15360	15093.72	6.91	-91	16220	15790	15570	15140	14920	15680	15030	61	4600	500	10440	10	1	11569113	1752	28.62	0.40	12	0.06	529.00	38064.00	26700	20240227	-43.30	11920	20241209	27.01	17460	-13.29	20250206	12670	19.49	20250102	24900	-39.20	20240311	11920	27.01	20241209	0.43	N	008490	500	60 억	799340	N	N	0	N	N
115	20250311	110231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15060	-300	5	-1.95	95262210	6311	24.18	15180	15480	15020	19960	10760	15360	15094.63	6.91	-163	16220	15790	15570	15140	14920	15680	15030	61	4600	500	10440	10	1	11569113	1742	28.47	0.40	12	0.05	529.00	38064.00	26700	20240227	-43.60	11920	20241209	26.34	17460	-13.75	20250206	12670	18.86	20250102	24900	-39.52	20240311	11920	26.34	20241209	0.43	N	008490	500	60 억	799340	N	N	0	N	N
116	20250311	100231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	-290	5	-1.89	68373970	4525	17.34	15180	15480	15050	19960	10760	15360	15110.27	6.91	-84	16220	15790	15570	15140	14920	15680	15030	61	4600	500	10440	10	1	11569113	1743	28.49	0.40	12	0.04	529.00	38064.00	26700	20240227	-43.56	11920	20241209	26.43	17460	-13.69	20250206	12670	18.94	20250102	24900	-39.48	20240311	11920	26.43	20241209	0.43	N	008490	500	60 억	799340	N	N	0	N	N
117	20250311	090231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	-150	5	-0.98	8254460	543	2.08	15180	15480	15150	19960	10760	15360	15201.58	6.91	141	16220	15790	15570	15140	14920	15680	15030	61	4600	500	10440	10	1	11569113	1760	28.75	0.40	12	0.00	529.00	38064.00	26700	20240227	-43.03	11920	20241209	27.60	17460	-12.89	20250206	12670	20.05	20250102	24900	-38.92	20240311	11920	27.60	20241209	0.43	N	008490	500	60 억	799340	N	N	0	N	N
118	20250310	160228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15360	-540	5	-3.40	404756810	26061	100.35	16000	16000	15350	20650	11130	15900	15531.08	7.01	-12868	16480	16190	15860	15570	15240	16335	15715	61	4750	500	10810	10	1	11569113	1777	29.04	0.40	12	0.23	529.00	38064.00	26850	20240226	-42.79	11920	20241209	28.86	17460	-12.03	20250206	12670	21.23	20250102	24900	-38.31	20240311	11920	28.86	20241209	0.42	N	008490	500	60 억	811029	N	N	2	N	N
119	20250310	150231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15380	-520	5	-3.27	372318920	23951	92.23	16000	16000	15380	20650	11130	15900	15544.92	7.01	-12289	16480	16190	15860	15570	15240	16335	15715	61	4750	500	10810	10	1	11569113	1779	29.07	0.40	12	0.21	529.00	38064.00	26850	20240226	-42.72	11920	20241209	29.03	17460	-11.91	20250206	12670	21.39	20250102	24900	-38.23	20240311	11920	29.03	20241209	0.42	N	008490	500	60 억	811029	N	N	2	N	N
120	20250310	140230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15440	-460	5	-2.89	304397430	19544	75.26	16000	16000	15400	20650	11130	15900	15574.86	7.01	-9378	16480	16190	15860	15570	15240	16335	15715	61	4750	500	10810	10	1	11569113	1786	29.19	0.41	12	0.17	529.00	38064.00	26850	20240226	-42.50	11920	20241209	29.53	17460	-11.57	20250206	12670	21.86	20250102	24900	-37.99	20240311	11920	29.53	20241209	0.42	N	008490	500	60 억	811029	N	N	2	N	N
121	20250310	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15430	-470	5	-2.96	286535800	18387	70.80	16000	16000	15400	20650	11130	15900	15583.49	7.01	-8534	16480	16190	15860	15570	15240	16335	15715	61	4750	500	10810	10	1	11569113	1785	29.17	0.41	12	0.16	529.00	38064.00	26850	20240226	-42.53	11920	20241209	29.45	17460	-11.63	20250206	12670	21.78	20250102	24900	-38.03	20240311	11920	29.45	20241209	0.42	N	008490	500	60 억	811029	N	N	2	N	N
122	20250310	120229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	-320	5	-2.01	174664705	11162	42.98	16000	16000	15560	20650	11130	15900	15648.00	7.01	-4968	16480	16190	15860	15570	15240	16335	15715	61	4750	500	10810	10	1	11569113	1802	29.45	0.41	12	0.10	529.00	38064.00	26850	20240226	-41.97	11920	20241209	30.70	17460	-10.77	20250206	12670	22.97	20250102	24900	-37.43	20240311	11920	30.70	20241209	0.42	N	008490	500	60 억	811029	N	N	2	N	N
123	20250310	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	-330	5	-2.08	158445685	10121	38.97	16000	16000	15560	20650	11130	15900	15654.97	7.01	-4595	16480	16190	15860	15570	15240	16335	15715	61	4750	500	10810	10	1	11569113	1801	29.43	0.41	12	0.09	529.00	38064.00	26850	20240226	-42.01	11920	20241209	30.62	17460	-10.82	20250206	12670	22.89	20250102	24900	-37.47	20240311	11920	30.62	20241209	0.42	N	008490	500	60 억	811029	N	N	2	N	N
124	20250310	100229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15720	-180	5	-1.13	87878555	5602	21.57	16000	16000	15600	20650	11130	15900	15686.73	7.01	-2123	16480	16190	15860	15570	15240	16335	15715	61	4750	500	10810	10	1	11569113	1819	29.72	0.41	12	0.05	529.00	38064.00	26850	20240226	-41.45	11920	20241209	31.88	17460	-9.97	20250206	12670	24.07	20250102	24900	-36.87	20240311	11920	31.88	20241209	0.42	N	008490	500	60 억	811029	N	N	2	N	N
125	20250310	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15900	0	3	0.00	2334500	146	0.56	16000	16000	15900	20650	11130	15900	15994.24	7.01	-26	16480	16190	15860	15570	15240	16335	15715	61	4750	500	10810	10	1	11569113	1839	30.06	0.42	12	0.00	529.00	38064.00	26850	20240226	-40.78	11920	20241209	33.39	17460	-8.93	20250206	12670	25.49	20250102	24900	-36.14	20240311	11920	33.39	20241209	0.42	N	008490	500	60 억	811029	N	N	2	N	N
126	20250307	160229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15900	300	2	1.92	409636335	25837	110.89	15600	16150	15530	20250	10920	15600	15854.64	6.97	4206	16046	15822	15666	15442	15286	15745	15365	61	4650	500	10600	10	1	11569113	1839	30.06	0.42	12	0.22	529.00	38064.00	26850	20240223	-40.78	11920	20241209	33.39	17460	-8.93	20250206	12670	25.49	20250102	25500	-37.65	20240307	11920	33.39	20241209	0.43	N	008490	500	60 억	806706	N	N	2	N	N
127	20250307	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15740	140	2	0.90	392412830	24746	106.21	15600	16150	15530	20250	10920	15600	15857.63	6.97	4471	16046	15822	15666	15442	15286	15745	15365	61	4650	500	10600	10	1	11569113	1821	29.75	0.41	12	0.21	529.00	38064.00	26850	20240223	-41.38	11920	20241209	32.05	17460	-9.85	20250206	12670	24.23	20250102	25500	-38.27	20240307	11920	32.05	20241209	0.43	N	008490	500	60 억	806706	N	N	3	N	N
128	20250307	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15700	100	2	0.64	332962370	20954	89.93	15600	16150	15530	20250	10920	15600	15890.16	6.97	3125	16046	15822	15666	15442	15286	15745	15365	61	4650	500	10600	10	1	11569113	1816	29.68	0.41	12	0.18	529.00	38064.00	26850	20240223	-41.53	11920	20241209	31.71	17460	-10.08	20250206	12670	23.91	20250102	25500	-38.43	20240307	11920	31.71	20241209	0.43	N	008490	500	60 억	806706	N	N	3	N	N
129	20250307	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15690	90	2	0.58	300853710	18912	81.17	15600	16150	15530	20250	10920	15600	15908.09	6.97	2615	16046	15822	15666	15442	15286	15745	15365	61	4650	500	10600	10	1	11569113	1815	29.66	0.41	12	0.16	529.00	38064.00	26850	20240223	-41.56	11920	20241209	31.63	17460	-10.14	20250206	12670	23.84	20250102	25500	-38.47	20240307	11920	31.63	20241209	0.43	N	008490	500	60 억	806706	N	N	3	N	N
130	20250307	120230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	150	2	0.96	265463200	16660	71.50	15600	16150	15530	20250	10920	15600	15934.17	6.97	1814	16046	15822	15666	15442	15286	15745	15365	61	4650	500	10600	10	1	11569113	1822	29.77	0.41	12	0.14	529.00	38064.00	26850	20240223	-41.34	11920	20241209	32.13	17460	-9.79	20250206	12670	24.31	20250102	25500	-38.24	20240307	11920	32.13	20241209	0.43	N	008490	500	60 억	806706	N	N	3	N	N
131	20250307	110229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16060	460	2	2.95	161410110	10133	43.49	15600	16150	15530	20250	10920	15600	15929.15	6.97	1266	16046	15822	15666	15442	15286	15745	15365	61	4650	500	10600	10	1	11569113	1858	30.36	0.42	12	0.09	529.00	38064.00	26850	20240223	-40.19	11920	20241209	34.73	17460	-8.02	20250206	12670	26.76	20250102	25500	-37.02	20240307	11920	34.73	20241209	0.43	N	008490	500	60 억	806706	N	N	3	N	N
132	20250307	100229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15740	140	2	0.90	27926235	1783	7.65	15600	15890	15530	20250	10920	15600	15662.50	6.97	-506	16046	15822	15666	15442	15286	15745	15365	61	4650	500	10600	10	1	11569113	1821	29.75	0.41	12	0.02	529.00	38064.00	26850	20240223	-41.38	11920	20241209	32.05	17460	-9.85	20250206	12670	24.23	20250102	25500	-38.27	20240307	11920	32.05	20241209	0.43	N	008490	500	60 억	806706	N	N	3	N	N
133	20250307	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15530	-70	5	-0.45	947890	61	0.26	15600	15600	15530	20250	10920	15600	15539.18	6.97	-53	16046	15822	15666	15442	15286	15745	15365	61	4650	500	10600	10	1	11569113	1797	29.36	0.41	12	0.00	529.00	38064.00	26850	20240223	-42.16	11920	20241209	30.29	17460	-11.05	20250206	12670	22.57	20250102	25500	-39.10	20240307	11920	30.29	20241209	0.43	N	008490	500	60 억	806706	N	N	3	N	N
134	20250306	160228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	-150	5	-0.95	358967310	22985	96.14	15750	15890	15510	20450	11030	15750	15617.50	6.97	1192	16343	16046	15783	15486	15223	16195	15635	61	4700	500	10710	10	1	11569113	1805	29.49	0.41	12	0.20	529.00	38064.00	27900	20240222	-44.09	11920	20241209	30.87	17460	-10.65	20250206	12670	23.13	20250102	25650	-39.18	20240306	11920	30.87	20241209	0.43	N	008490	500	60 억	805920	N	N	3	N	N
135	20250306	150228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15610	-140	5	-0.89	342550670	21933	91.74	15750	15890	15510	20450	11030	15750	15618.05	6.97	1329	16343	16046	15783	15486	15223	16195	15635	61	4700	500	10710	10	1	11569113	1806	29.51	0.41	12	0.19	529.00	38064.00	27900	20240222	-44.05	11920	20241209	30.96	17460	-10.60	20250206	12670	23.20	20250102	25650	-39.14	20240306	11920	30.96	20241209	0.43	N	008490	500	60 억	805920	N	N	3	N	N
136	20250306	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15540	-210	5	-1.33	270778630	17323	72.46	15750	15890	15510	20450	11030	15750	15631.16	6.97	52	16343	16046	15783	15486	15223	16195	15635	61	4700	500	10710	10	1	11569113	1798	29.38	0.41	12	0.15	529.00	38064.00	27900	20240222	-44.30	11920	20241209	30.37	17460	-11.00	20250206	12670	22.65	20250102	25650	-39.42	20240306	11920	30.37	20241209	0.43	N	008490	500	60 억	805920	N	N	3	N	N
137	20250306	130228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15540	-210	5	-1.33	237200905	15166	63.43	15750	15890	15510	20450	11030	15750	15640.31	6.97	-883	16343	16046	15783	15486	15223	16195	15635	61	4700	500	10710	10	1	11569113	1798	29.38	0.41	12	0.13	529.00	38064.00	27900	20240222	-44.30	11920	20241209	30.37	17460	-11.00	20250206	12670	22.65	20250102	25650	-39.42	20240306	11920	30.37	20241209	0.43	N	008490	500	60 억	805920	N	N	3	N	N
138	20250306	120229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	-170	5	-1.08	188159290	12013	50.25	15750	15890	15520	20450	11030	15750	15662.97	6.97	-1189	16343	16046	15783	15486	15223	16195	15635	61	4700	500	10710	10	1	11569113	1802	29.45	0.41	12	0.10	529.00	38064.00	27900	20240222	-44.16	11920	20241209	30.70	17460	-10.77	20250206	12670	22.97	20250102	25650	-39.26	20240306	11920	30.70	20241209	0.43	N	008490	500	60 억	805920	N	N	3	N	N
139	20250306	110228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15620	-130	5	-0.83	129367000	8256	34.53	15750	15890	15520	20450	11030	15750	15669.45	6.97	-96	16343	16046	15783	15486	15223	16195	15635	61	4700	500	10710	10	1	11569113	1807	29.53	0.41	12	0.07	529.00	38064.00	27900	20240222	-44.01	11920	20241209	31.04	17460	-10.54	20250206	12670	23.28	20250102	25650	-39.10	20240306	11920	31.04	20241209	0.43	N	008490	500	60 억	805920	N	N	3	N	N
140	20250306	100229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15660	-90	5	-0.57	44069050	2798	11.70	15750	15890	15660	20450	11030	15750	15750.20	6.97	-1094	16343	16046	15783	15486	15223	16195	15635	61	4700	500	10710	10	1	11569113	1812	29.60	0.41	12	0.02	529.00	38064.00	27900	20240222	-43.87	11920	20241209	31.38	17460	-10.31	20250206	12670	23.60	20250102	25650	-38.95	20240306	11920	31.38	20241209	0.43	N	008490	500	60 억	805920	N	N	3	N	N
141	20250306	090229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15790	40	2	0.25	6785220	431	1.80	15750	15800	15700	20450	11030	15750	15742.97	6.97	179	16343	16046	15783	15486	15223	16195	15635	61	4700	500	10710	10	1	11569113	1827	29.85	0.41	12	0.00	529.00	38064.00	27900	20240222	-43.41	11920	20241209	32.47	17460	-9.56	20250206	12670	24.63	20250102	25650	-38.44	20240306	11920	32.47	20241209	0.43	N	008490	500	60 억	805920	N	N	3	N	N
142	20250305	160227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	-10	5	-0.06	374260050	23888	135.89	15640	16080	15520	20450	11040	15760	15667.25	6.93	4102	16220	15990	15740	15510	15260	16105	15625	61	4690	500	10710	10	1	11569113	1822	29.77	0.41	12	0.21	529.00	38064.00	27900	20240222	-43.55	11920	20241209	32.13	17460	-9.79	20250206	12670	24.31	20250102	25650	-38.60	20240305	11920	32.13	20241209	0.43	N	008490	500	60 억	802004	N	N	3	N	N
143	20250305	150228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15700	-60	5	-0.38	355043620	22666	128.94	15640	16080	15520	20450	11040	15760	15664.15	6.93	3456	16220	15990	15740	15510	15260	16105	15625	61	4690	500	10710	10	1	11569113	1816	29.68	0.41	12	0.20	529.00	38064.00	27900	20240222	-43.73	11920	20241209	31.71	17460	-10.08	20250206	12670	23.91	20250102	25650	-38.79	20240305	11920	31.71	20241209	0.43	N	008490	500	60 억	802004	N	N	4	N	N
144	20250305	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	-160	5	-1.02	318439470	20327	115.63	15640	16080	15520	20450	11040	15760	15665.84	6.93	2604	16220	15990	15740	15510	15260	16105	15625	61	4690	500	10710	10	1	11569113	1805	29.49	0.41	12	0.18	529.00	38064.00	27900	20240222	-44.09	11920	20241209	30.87	17460	-10.65	20250206	12670	23.13	20250102	25650	-39.18	20240305	11920	30.87	20241209	0.43	N	008490	500	60 억	802004	N	N	4	N	N
145	20250305	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	-190	5	-1.21	254048190	16211	92.22	15640	16080	15520	20450	11040	15760	15671.35	6.93	996	16220	15990	15740	15510	15260	16105	15625	61	4690	500	10710	10	1	11569113	1801	29.43	0.41	12	0.14	529.00	38064.00	27900	20240222	-44.19	11920	20241209	30.62	17460	-10.82	20250206	12670	22.89	20250102	25650	-39.30	20240305	11920	30.62	20241209	0.43	N	008490	500	60 억	802004	N	N	4	N	N
146	20250305	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15560	-200	5	-1.27	215988280	13765	78.30	15640	16080	15520	20450	11040	15760	15691.12	6.93	242	16220	15990	15740	15510	15260	16105	15625	61	4690	500	10710	10	1	11569113	1800	29.41	0.41	12	0.12	529.00	38064.00	27900	20240222	-44.23	11920	20241209	30.54	17460	-10.88	20250206	12670	22.81	20250102	25650	-39.34	20240305	11920	30.54	20241209	0.43	N	008490	500	60 억	802004	N	N	4	N	N
147	20250305	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	-160	5	-1.02	169148255	10754	61.18	15640	16080	15520	20450	11040	15760	15728.87	6.93	-218	16220	15990	15740	15510	15260	16105	15625	61	4690	500	10710	10	1	11569113	1805	29.49	0.41	12	0.09	529.00	38064.00	27900	20240222	-44.09	11920	20241209	30.87	17460	-10.65	20250206	12670	23.13	20250102	25650	-39.18	20240305	11920	30.87	20241209	0.43	N	008490	500	60 억	802004	N	N	4	N	N
148	20250305	100227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16050	290	2	1.84	30102310	1888	10.74	15640	16080	15640	20450	11040	15760	15944.02	6.93	936	16220	15990	15740	15510	15260	16105	15625	61	4690	500	10710	10	1	11569113	1857	30.34	0.42	12	0.02	529.00	38064.00	27900	20240222	-42.47	11920	20241209	34.65	17460	-8.08	20250206	12670	26.68	20250102	25650	-37.43	20240305	11920	34.65	20241209	0.43	N	008490	500	60 억	802004	N	N	4	N	N
149	20250305	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15890	130	2	0.82	1172440	74	0.42	15640	15890	15640	20450	11040	15760	15843.78	6.93	-6	16220	15990	15740	15510	15260	16105	15625	61	4690	500	10710	10	1	11569113	1838	30.04	0.42	12	0.00	529.00	38064.00	27900	20240222	-43.05	11920	20241209	33.31	17460	-8.99	20250206	12670	25.41	20250102	25650	-38.05	20240305	11920	33.31	20241209	0.43	N	008490	500	60 억	802004	N	N	4	N	N
150	20250304	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15760	50	2	0.32	275424600	17579	53.19	15710	15970	15490	20400	11000	15710	15667.56	6.93	-348	16843	16276	15943	15376	15043	16110	15210	61	4690	500	10680	10	1	11569113	1823	29.79	0.41	12	0.15	529.00	38064.00	28000	20240220	-43.71	11920	20241209	32.21	17460	-9.74	20250206	12670	24.39	20250102	26000	-39.38	20240304	11920	32.21	20241209	0.48	N	008490	500	60 억	802233	N	N	4	N	N
151	20250304	150224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15760	50	2	0.32	251109770	16036	48.52	15710	15970	15490	20400	11000	15710	15659.13	6.93	-280	16843	16276	15943	15376	15043	16110	15210	61	4690	500	10680	10	1	11569113	1823	29.79	0.41	12	0.14	529.00	38064.00	28000	20240220	-43.71	11920	20241209	32.21	17460	-9.74	20250206	12670	24.39	20250102	26000	-39.38	20240304	11920	32.21	20241209	0.48	N	008490	500	60 억	802233	N	N	1	N	N
152	20250304	140225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15760	50	2	0.32	244268960	15602	47.21	15710	15970	15490	20400	11000	15710	15656.26	6.93	-230	16843	16276	15943	15376	15043	16110	15210	61	4690	500	10680	10	1	11569113	1823	29.79	0.41	12	0.13	529.00	38064.00	28000	20240220	-43.71	11920	20241209	32.21	17460	-9.74	20250206	12670	24.39	20250102	26000	-39.38	20240304	11920	32.21	20241209	0.48	N	008490	500	60 억	802233	N	N	1	N	N
153	20250304	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15760	50	2	0.32	236861410	15132	45.79	15710	15970	15490	20400	11000	15710	15653.01	6.93	-154	16843	16276	15943	15376	15043	16110	15210	61	4690	500	10680	10	1	11569113	1823	29.79	0.41	12	0.13	529.00	38064.00	28000	20240220	-43.71	11920	20241209	32.21	17460	-9.74	20250206	12670	24.39	20250102	26000	-39.38	20240304	11920	32.21	20241209	0.48	N	008490	500	60 억	802233	N	N	1	N	N
154	20250304	120226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15770	60	2	0.38	208813810	13353	40.40	15710	15970	15490	20400	11000	15710	15637.97	6.93	32	16843	16276	15943	15376	15043	16110	15210	61	4690	500	10680	10	1	11569113	1824	29.81	0.41	12	0.12	529.00	38064.00	28000	20240220	-43.68	11920	20241209	32.30	17460	-9.68	20250206	12670	24.47	20250102	26000	-39.35	20240304	11920	32.30	20241209	0.48	N	008490	500	60 억	802233	N	N	1	N	N
155	20250304	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15690	-20	5	-0.13	193253990	12365	37.41	15710	15970	15490	20400	11000	15710	15629.11	6.93	-223	16843	16276	15943	15376	15043	16110	15210	61	4690	500	10680	10	1	11569113	1815	29.66	0.41	12	0.11	529.00	38064.00	28000	20240220	-43.96	11920	20241209	31.63	17460	-10.14	20250206	12670	23.84	20250102	26000	-39.65	20240304	11920	31.63	20241209	0.48	N	008490	500	60 억	802233	N	N	1	N	N
156	20250304	100224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15590	-120	5	-0.76	107091000	6866	20.77	15710	15970	15490	20400	11000	15710	15597.29	6.93	-1972	16843	16276	15943	15376	15043	16110	15210	61	4690	500	10680	10	1	11569113	1804	29.47	0.41	12	0.06	529.00	38064.00	28000	20240220	-44.32	11920	20241209	30.79	17460	-10.71	20250206	12670	23.05	20250102	26000	-40.04	20240304	11920	30.79	20241209	0.48	N	008490	500	60 억	802233	N	N	1	N	N
157	20250304	090223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15710	0	3	0.00	1272510	81	0.25	15710	15710	15710	20400	11000	15710	15710.00	6.93	0	16843	16276	15943	15376	15043	16110	15210	61	4690	500	10680	10	1	11569113	1818	29.70	0.41	12	0.00	529.00	38064.00	28000	20240220	-43.89	11920	20241209	31.80	17460	-10.02	20250206	12670	23.99	20250102	26000	-39.58	20240304	11920	31.80	20241209	0.48	N	008490	500	60 억	802233	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History