KissMeData/035150/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	-120	5	-0.81	421952185	28715	55.86	14870	14890	14560	19330	10410	14870	14694.28	7.53	-14347	15156	15012	14806	14662	14456	14910	14560	141	4460	500	10700	10	1	21250000	3134	5.35	1.26	12	0.14	2757.00	11666.00	16900	20240626	-12.72	11020	20240322	33.85	15950	-7.52	20250225	12500	18.00	20250110	16900	-12.72	20240626	11210	31.58	20240805	1.16	N	035150	500	141 억	1599949	N	N	19	N	N
3	20250328	150435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14670	-200	5	-1.34	372308905	25344	49.31	14870	14890	14560	19330	10410	14870	14690.22	7.53	-12356	15156	15012	14806	14662	14456	14910	14560	141	4460	500	10700	10	1	21250000	3117	5.32	1.26	12	0.12	2757.00	11666.00	16900	20240626	-13.20	11020	20240322	33.12	15950	-8.03	20250225	12500	17.36	20250110	16900	-13.20	20240626	11210	30.87	20240805	1.16	N	035150	500	141 억	1599949	N	N	0	N	N
4	20250328	140436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14690	-180	5	-1.21	225167115	15353	29.87	14870	14890	14560	19330	10410	14870	14666.00	7.53	-3982	15156	15012	14806	14662	14456	14910	14560	141	4460	500	10700	10	1	21250000	3122	5.33	1.26	12	0.07	2757.00	11666.00	16900	20240626	-13.08	11020	20240322	33.30	15950	-7.90	20250225	12500	17.52	20250110	16900	-13.08	20240626	11210	31.04	20240805	1.16	N	035150	500	141 억	1599949	N	N	0	N	N
5	20250328	130436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14690	-180	5	-1.21	179479625	12246	23.82	14870	14890	14560	19330	10410	14870	14656.18	7.53	-2496	15156	15012	14806	14662	14456	14910	14560	141	4460	500	10700	10	1	21250000	3122	5.33	1.26	12	0.06	2757.00	11666.00	16900	20240626	-13.08	11020	20240322	33.30	15950	-7.90	20250225	12500	17.52	20250110	16900	-13.08	20240626	11210	31.04	20240805	1.16	N	035150	500	141 억	1599949	N	N	0	N	N
6	20250328	120435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	-170	5	-1.14	158742175	10838	21.09	14870	14890	14560	19330	10410	14870	14646.81	7.53	-1781	15156	15012	14806	14662	14456	14910	14560	141	4460	500	10700	10	1	21250000	3124	5.33	1.26	12	0.05	2757.00	11666.00	16900	20240626	-13.02	11020	20240322	33.39	15950	-7.84	20250225	12500	17.60	20250110	16900	-13.02	20240626	11210	31.13	20240805	1.16	N	035150	500	141 억	1599949	N	N	0	N	N
7	20250328	110434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14730	-140	5	-0.94	94074420	6425	12.50	14870	14890	14560	19330	10410	14870	14641.93	7.53	-1243	15156	15012	14806	14662	14456	14910	14560	141	4460	500	10700	10	1	21250000	3130	5.34	1.26	12	0.03	2757.00	11666.00	16900	20240626	-12.84	11020	20240322	33.67	15950	-7.65	20250225	12500	17.84	20250110	16900	-12.84	20240626	11210	31.40	20240805	1.16	N	035150	500	141 억	1599949	N	N	0	N	N
8	20250328	100436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14600	-270	5	-1.82	57119230	3906	7.60	14870	14890	14570	19330	10410	14870	14623.46	7.53	-896	15156	15012	14806	14662	14456	14910	14560	141	4460	500	10700	10	1	21250000	3103	5.30	1.25	12	0.02	2757.00	11666.00	16900	20240626	-13.61	11020	20240322	32.49	15950	-8.46	20250225	12500	16.80	20250110	16900	-13.61	20240626	11210	30.24	20240805	1.16	N	035150	500	141 억	1599949	N	N	0	N	N
9	20250328	090440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14870	0	3	0.00	1216050	82	0.16	14870	14890	14790	19330	10410	14870	14829.88	7.53	-43	15156	15012	14806	14662	14456	14910	14560	141	4460	500	10700	10	1	21250000	3160	5.39	1.27	12	0.00	2757.00	11666.00	16900	20240626	-12.01	11020	20240322	34.94	15950	-6.77	20250225	12500	18.96	20250110	16900	-12.01	20240626	11210	32.65	20240805	1.16	N	035150	500	141 억	1599949	N	N	0	N	N
10	20250327	161112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14870	-50	5	-0.34	757035535	51401	101.30	14950	14950	14600	19390	10450	14920	14727.98	7.54	-11233	15313	15116	14993	14796	14673	15055	14735	141	4470	500	10740	10	1	21250000	3160	5.39	1.27	12	0.24	2757.00	11666.00	16900	20240626	-12.01	11020	20240322	34.94	15950	-6.77	20250225	12500	18.96	20250110	16900	-12.01	20240626	11210	32.65	20240805	1.16	N	035150	500	141 억	1603051	N	N	5	N	N
11	20250327	150435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14830	-90	5	-0.60	627918075	42692	84.14	14950	14950	14600	19390	10450	14920	14708.10	7.54	-4028	15313	15116	14993	14796	14673	15055	14735	141	4470	500	10740	10	1	21250000	3151	5.38	1.27	12	0.20	2757.00	11666.00	16900	20240626	-12.25	11020	20240322	34.57	15950	-7.02	20250225	12500	18.64	20250110	16900	-12.25	20240626	11210	32.29	20240805	1.16	N	035150	500	141 억	1603051	N	N	5	N	N
12	20250327	140433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	-220	5	-1.47	315766865	21466	42.30	14950	14950	14600	19390	10450	14920	14710.09	7.54	-2149	15313	15116	14993	14796	14673	15055	14735	141	4470	500	10740	10	1	21250000	3124	5.33	1.26	12	0.10	2757.00	11666.00	16900	20240626	-13.02	11020	20240322	33.39	15950	-7.84	20250225	12500	17.60	20250110	16900	-13.02	20240626	11210	31.13	20240805	1.16	N	035150	500	141 억	1603051	N	N	5	N	N
13	20250327	130432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14640	-280	5	-1.88	237141815	16097	31.72	14950	14950	14600	19390	10450	14920	14732.05	7.54	-3057	15313	15116	14993	14796	14673	15055	14735	141	4470	500	10740	10	1	21250000	3111	5.31	1.25	12	0.08	2757.00	11666.00	16900	20240626	-13.37	11020	20240322	32.85	15950	-8.21	20250225	12500	17.12	20250110	16900	-13.37	20240626	11210	30.60	20240805	1.16	N	035150	500	141 억	1603051	N	N	5	N	N
14	20250327	120436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14670	-250	5	-1.68	158247640	10707	21.10	14950	14950	14660	19390	10450	14920	14779.83	7.54	-3591	15313	15116	14993	14796	14673	15055	14735	141	4470	500	10740	10	1	21250000	3117	5.32	1.26	12	0.05	2757.00	11666.00	16900	20240626	-13.20	11020	20240322	33.12	15950	-8.03	20250225	12500	17.36	20250110	16900	-13.20	20240626	11210	30.87	20240805	1.16	N	035150	500	141 억	1603051	N	N	5	N	N
15	20250327	110436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	-130	5	-0.87	64285810	4328	8.53	14950	14950	14770	19390	10450	14920	14853.47	7.54	-1874	15313	15116	14993	14796	14673	15055	14735	141	4470	500	10740	10	1	21250000	3143	5.36	1.27	12	0.02	2757.00	11666.00	16900	20240626	-12.49	11020	20240322	34.21	15950	-7.27	20250225	12500	18.32	20250110	16900	-12.49	20240626	11210	31.94	20240805	1.16	N	035150	500	141 억	1603051	N	N	5	N	N
16	20250327	100433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14820	-100	5	-0.67	44794500	3011	5.93	14950	14950	14780	19390	10450	14920	14876.95	7.54	-1417	15313	15116	14993	14796	14673	15055	14735	141	4470	500	10740	10	1	21250000	3149	5.38	1.27	12	0.01	2757.00	11666.00	16900	20240626	-12.31	11020	20240322	34.48	15950	-7.08	20250225	12500	18.56	20250110	16900	-12.31	20240626	11210	32.20	20240805	1.16	N	035150	500	141 억	1603051	N	N	5	N	N
17	20250327	090434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14820	-100	5	-0.67	6627750	446	0.88	14950	14950	14820	19390	10450	14920	14860.43	7.54	-292	15313	15116	14993	14796	14673	15055	14735	141	4470	500	10740	10	1	21250000	3149	5.38	1.27	12	0.00	2757.00	11666.00	16900	20240626	-12.31	11020	20240322	34.48	15950	-7.08	20250225	12500	18.56	20250110	16900	-12.31	20240626	11210	32.20	20240805	1.16	N	035150	500	141 억	1603051	N	N	5	N	N
18	20250326	160430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	-180	5	-1.19	761326670	50742	83.37	15060	15190	14870	19630	10570	15100	15003.88	7.02	12226	15453	15276	15013	14836	14573	15365	14925	141	4530	500	10870	10	1	21250000	3171	5.41	1.28	12	0.24	2757.00	11666.00	16900	20240626	-11.72	11020	20240322	35.39	15950	-6.46	20250225	12500	19.36	20250110	16900	-11.72	20240626	11210	33.10	20240805	1.15	N	035150	500	141 억	1492661	N	N	5	N	N
19	20250326	150429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	-100	5	-0.66	681462650	45403	74.60	15060	15190	14870	19630	10570	15100	15009.20	7.02	9959	15453	15276	15013	14836	14573	15365	14925	141	4530	500	10870	10	1	21250000	3188	5.44	1.29	12	0.21	2757.00	11666.00	16900	20240626	-11.24	11020	20240322	36.12	15950	-5.96	20250225	12500	20.00	20250110	16900	-11.24	20240626	11210	33.81	20240805	1.15	N	035150	500	141 억	1492661	N	N	93	N	N
20	20250326	140431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15040	-60	5	-0.40	554840950	36963	60.73	15060	15190	14870	19630	10570	15100	15010.71	7.02	7442	15453	15276	15013	14836	14573	15365	14925	141	4530	500	10870	10	1	21250000	3196	5.46	1.29	12	0.17	2757.00	11666.00	16900	20240626	-11.01	11020	20240322	36.48	15950	-5.71	20250225	12500	20.32	20250110	16900	-11.01	20240626	11210	34.17	20240805	1.15	N	035150	500	141 억	1492661	N	N	93	N	N
21	20250326	130432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-70	5	-0.46	439595980	29285	48.11	15060	15190	14870	19630	10570	15100	15010.96	7.02	4631	15453	15276	15013	14836	14573	15365	14925	141	4530	500	10870	10	1	21250000	3194	5.45	1.29	12	0.14	2757.00	11666.00	16900	20240626	-11.07	11020	20240322	36.39	15950	-5.77	20250225	12500	20.24	20250110	16900	-11.07	20240626	11210	34.08	20240805	1.15	N	035150	500	141 억	1492661	N	N	93	N	N
22	20250326	120433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15020	-80	5	-0.53	337548670	22493	36.96	15060	15190	14870	19630	10570	15100	15006.83	7.02	2238	15453	15276	15013	14836	14573	15365	14925	141	4530	500	10870	10	1	21250000	3192	5.45	1.29	12	0.11	2757.00	11666.00	16900	20240626	-11.12	11020	20240322	36.30	15950	-5.83	20250225	12500	20.16	20250110	16900	-11.12	20240626	11210	33.99	20240805	1.15	N	035150	500	141 억	1492661	N	N	93	N	N
23	20250326	110431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	-110	5	-0.73	272619710	18166	29.85	15060	15190	14870	19630	10570	15100	15007.14	7.02	1088	15453	15276	15013	14836	14573	15365	14925	141	4530	500	10870	10	1	21250000	3185	5.44	1.28	12	0.09	2757.00	11666.00	16900	20240626	-11.30	11020	20240322	36.03	15950	-6.02	20250225	12500	19.92	20250110	16900	-11.30	20240626	11210	33.72	20240805	1.15	N	035150	500	141 억	1492661	N	N	93	N	N
24	20250326	100432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14940	-160	5	-1.06	196629740	13096	21.52	15060	15190	14870	19630	10570	15100	15014.49	7.02	-918	15453	15276	15013	14836	14573	15365	14925	141	4530	500	10870	10	1	21250000	3175	5.42	1.28	12	0.06	2757.00	11666.00	16900	20240626	-11.60	11020	20240322	35.57	15950	-6.33	20250225	12500	19.52	20250110	16900	-11.60	20240626	11210	33.27	20240805	1.15	N	035150	500	141 억	1492661	N	N	93	N	N
25	20250326	090432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	0	3	0.00	828340	55	0.09	15060	15100	15060	19630	10570	15100	15060.73	7.02	-47	15453	15276	15013	14836	14573	15365	14925	141	4530	500	10870	10	1	21250000	3209	5.48	1.29	12	0.00	2757.00	11666.00	16900	20240626	-10.65	11020	20240322	37.02	15950	-5.33	20250225	12500	20.80	20250110	16900	-10.65	20240626	11210	34.70	20240805	1.15	N	035150	500	141 억	1492661	N	N	93	N	N
26	20250325	160430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	50	2	0.33	909023250	60865	110.67	15010	15190	14750	19560	10540	15050	14934.98	7.07	-4153	15336	15192	15056	14912	14776	15125	14845	141	4510	500	10830	10	1	21250000	3209	5.48	1.29	12	0.29	2757.00	11666.00	16900	20240626	-10.65	11020	20240322	37.02	15950	-5.33	20250225	12500	20.80	20250110	16900	-10.65	20240626	11210	34.70	20240805	1.17	N	035150	500	141 억	1502473	N	N	93	N	N
27	20250325	150430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15090	40	2	0.27	841334820	56378	102.51	15010	15190	14750	19560	10540	15050	14923.11	7.07	-3202	15336	15192	15056	14912	14776	15125	14845	141	4510	500	10830	10	1	21250000	3207	5.47	1.29	12	0.27	2757.00	11666.00	16900	20240626	-10.71	11020	20240322	36.93	15950	-5.39	20250225	12500	20.72	20250110	16900	-10.71	20240626	11210	34.61	20240805	1.17	N	035150	500	141 억	1502473	N	N	1	N	N
28	20250325	140428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15090	40	2	0.27	618816000	41601	75.64	15010	15190	14750	19560	10540	15050	14875.03	7.07	-295	15336	15192	15056	14912	14776	15125	14845	141	4510	500	10830	10	1	21250000	3207	5.47	1.29	12	0.20	2757.00	11666.00	16900	20240626	-10.71	11020	20240322	36.93	15950	-5.39	20250225	12500	20.72	20250110	16900	-10.71	20240626	11210	34.61	20240805	1.17	N	035150	500	141 억	1502473	N	N	1	N	N
29	20250325	130430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14850	-200	5	-1.33	498145890	33526	60.96	15010	15190	14750	19560	10540	15050	14858.49	7.07	-1660	15336	15192	15056	14912	14776	15125	14845	141	4510	500	10830	10	1	21250000	3156	5.39	1.27	12	0.16	2757.00	11666.00	16900	20240626	-12.13	11020	20240322	34.75	15950	-6.90	20250225	12500	18.80	20250110	16900	-12.13	20240626	11210	32.47	20240805	1.17	N	035150	500	141 억	1502473	N	N	1	N	N
30	20250325	120429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	-170	5	-1.13	333616390	22448	40.82	15010	15190	14750	19560	10540	15050	14861.74	7.07	-4544	15336	15192	15056	14912	14776	15125	14845	141	4510	500	10830	10	1	21250000	3162	5.40	1.28	12	0.11	2757.00	11666.00	16900	20240626	-11.95	11020	20240322	35.03	15950	-6.71	20250225	12500	19.04	20250110	16900	-11.95	20240626	11210	32.74	20240805	1.17	N	035150	500	141 억	1502473	N	N	1	N	N
31	20250325	110429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	-190	5	-1.26	204389750	13720	24.95	15010	15190	14800	19560	10540	15050	14897.21	7.07	-3634	15336	15192	15056	14912	14776	15125	14845	141	4510	500	10830	10	1	21250000	3158	5.39	1.27	12	0.06	2757.00	11666.00	16900	20240626	-12.07	11020	20240322	34.85	15950	-6.83	20250225	12500	18.88	20250110	16900	-12.07	20240626	11210	32.56	20240805	1.17	N	035150	500	141 억	1502473	N	N	1	N	N
32	20250325	100437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14870	-180	5	-1.20	106327170	7112	12.93	15010	15190	14850	19560	10540	15050	14950.39	7.07	-1274	15336	15192	15056	14912	14776	15125	14845	141	4510	500	10830	10	1	21250000	3160	5.39	1.27	12	0.03	2757.00	11666.00	16900	20240626	-12.01	11020	20240322	34.94	15950	-6.77	20250225	12500	18.96	20250110	16900	-12.01	20240626	11210	32.65	20240805	1.17	N	035150	500	141 억	1502473	N	N	1	N	N
33	20250325	090431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	110	2	0.73	9657200	643	1.17	15010	15190	15010	19560	10540	15050	15018.97	7.07	8	15336	15192	15056	14912	14776	15125	14845	141	4510	500	10830	10	1	21250000	3222	5.50	1.30	12	0.00	2757.00	11666.00	16900	20240626	-10.30	11020	20240322	37.57	15950	-4.95	20250225	12500	21.28	20250110	16900	-10.30	20240626	11210	35.24	20240805	1.17	N	035150	500	141 억	1502473	N	N	1	N	N
34	20250324	160428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	-30	5	-0.20	822079580	54692	82.47	15080	15200	14920	19600	10560	15080	15031.07	7.06	-1020	15486	15282	14996	14792	14506	15385	14895	141	4520	500	10850	10	1	21250000	3198	5.46	1.29	12	0.26	2757.00	11666.00	16900	20240626	-10.95	11020	20240322	36.57	15950	-5.64	20250225	12500	20.40	20250110	16900	-10.95	20240626	11210	34.26	20240805	1.17	N	035150	500	141 억	1499492	N	N	1	N	N
35	20250324	150431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14980	-100	5	-0.66	704039040	46816	70.60	15080	15200	14920	19600	10560	15080	15038.43	7.06	-1280	15486	15282	14996	14792	14506	15385	14895	141	4520	500	10850	10	1	21250000	3183	5.43	1.28	12	0.22	2757.00	11666.00	16900	20240626	-11.36	11020	20240322	35.93	15950	-6.08	20250225	12500	19.84	20250110	16900	-11.36	20240626	11210	33.63	20240805	1.17	N	035150	500	141 억	1499492	N	N	45	N	N
36	20250324	140431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	-10	5	-0.07	463926840	30825	46.48	15080	15200	14920	19600	10560	15080	15050.34	7.06	-2641	15486	15282	14996	14792	14506	15385	14895	141	4520	500	10850	10	1	21250000	3202	5.47	1.29	12	0.15	2757.00	11666.00	16900	20240626	-10.83	11020	20240322	36.75	15950	-5.52	20250225	12500	20.56	20250110	16900	-10.83	20240626	11210	34.43	20240805	1.17	N	035150	500	141 억	1499492	N	N	45	N	N
37	20250324	130431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14930	-150	5	-0.99	366343920	24317	36.67	15080	15200	14920	19600	10560	15080	15065.34	7.06	-4126	15486	15282	14996	14792	14506	15385	14895	141	4520	500	10850	10	1	21250000	3173	5.42	1.28	12	0.11	2757.00	11666.00	16900	20240626	-11.66	11020	20240322	35.48	15950	-6.39	20250225	12500	19.44	20250110	16900	-11.66	20240626	11210	33.18	20240805	1.17	N	035150	500	141 억	1499492	N	N	45	N	N
38	20250324	120431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14960	-120	5	-0.80	321384040	21309	32.13	15080	15200	14920	19600	10560	15080	15082.08	7.06	-2988	15486	15282	14996	14792	14506	15385	14895	141	4520	500	10850	10	1	21250000	3179	5.43	1.28	12	0.10	2757.00	11666.00	16900	20240626	-11.48	11020	20240322	35.75	15950	-6.21	20250225	12500	19.68	20250110	16900	-11.48	20240626	11210	33.45	20240805	1.17	N	035150	500	141 억	1499492	N	N	45	N	N
39	20250324	110431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15040	-40	5	-0.27	232033850	15346	23.14	15080	15200	15010	19600	10560	15080	15120.15	7.06	647	15486	15282	14996	14792	14506	15385	14895	141	4520	500	10850	10	1	21250000	3196	5.46	1.29	12	0.07	2757.00	11666.00	16900	20240626	-11.01	11020	20240322	36.48	15950	-5.71	20250225	12500	20.32	20250110	16900	-11.01	20240626	11210	34.17	20240805	1.17	N	035150	500	141 억	1499492	N	N	45	N	N
40	20250324	100429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15120	40	2	0.27	165727200	10952	16.51	15080	15200	15010	19600	10560	15080	15132.14	7.06	1568	15486	15282	14996	14792	14506	15385	14895	141	4520	500	10850	10	1	21250000	3213	5.48	1.30	12	0.05	2757.00	11666.00	16900	20240626	-10.53	11020	20240322	37.21	15950	-5.20	20250225	12500	20.96	20250110	16900	-10.53	20240626	11210	34.88	20240805	1.17	N	035150	500	141 억	1499492	N	N	45	N	N
41	20250324	090431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	110	2	0.73	2790050	185	0.28	15080	15190	15010	19600	10560	15080	15081.35	7.06	-23	15486	15282	14996	14792	14506	15385	14895	141	4520	500	10850	10	1	21250000	3228	5.51	1.30	12	0.00	2757.00	11666.00	16900	20240626	-10.12	11020	20240322	37.84	15950	-4.76	20250225	12500	21.52	20250110	16900	-10.12	20240626	11210	35.50	20240805	1.17	N	035150	500	141 억	1499492	N	N	45	N	N
42	20250321	160446	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	240	2	1.62	998671475	66307	149.53	14760	15200	14710	19290	10390	14840	15061.33	7.02	-3986	15026	14932	14846	14752	14666	14980	14800	141	4450	500	10680	10	1	21250000	3205	8.39	1.65	12	0.31	1798.00	9159.00	16900	20240626	-10.77	11020	20240322	36.84	15950	-5.45	20250225	12500	20.64	20250110	16900	-10.77	20240626	11020	36.84	20240322	1.17	N	035150	500	141 억	1492555	N	N	45	N	N
43	20250321	150429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15040	200	2	1.35	929374145	61704	139.15	14760	15200	14710	19290	10390	14840	15061.81	7.02	-4889	15026	14932	14846	14752	14666	14980	14800	141	4450	500	10680	10	1	21250000	3196	8.36	1.64	12	0.29	1798.00	9159.00	16900	20240626	-11.01	11020	20240322	36.48	15950	-5.71	20250225	12500	20.32	20250110	16900	-11.01	20240626	11020	36.48	20240322	1.17	N	035150	500	141 억	1492555	N	N	7	N	N
44	20250321	140430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	160	2	1.08	850048865	56416	127.23	14760	15200	14710	19290	10390	14840	15067.51	7.02	-3425	15026	14932	14846	14752	14666	14980	14800	141	4450	500	10680	10	1	21250000	3188	8.34	1.64	12	0.27	1798.00	9159.00	16900	20240626	-11.24	11020	20240322	36.12	15950	-5.96	20250225	12500	20.00	20250110	16900	-11.24	20240626	11020	36.12	20240322	1.17	N	035150	500	141 억	1492555	N	N	7	N	N
45	20250321	130431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15090	250	2	1.68	606709105	40248	90.77	14760	15200	14710	19290	10390	14840	15074.27	7.02	962	15026	14932	14846	14752	14666	14980	14800	141	4450	500	10680	10	1	21250000	3207	8.39	1.65	12	0.19	1798.00	9159.00	16900	20240626	-10.71	11020	20240322	36.93	15950	-5.39	20250225	12500	20.72	20250110	16900	-10.71	20240626	11020	36.93	20240322	1.17	N	035150	500	141 억	1492555	N	N	7	N	N
46	20250321	120431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	290	2	1.95	455525955	30222	68.16	14760	15200	14710	19290	10390	14840	15072.66	7.02	-375	15026	14932	14846	14752	14666	14980	14800	141	4450	500	10680	10	1	21250000	3215	8.41	1.65	12	0.14	1798.00	9159.00	16900	20240626	-10.47	11020	20240322	37.30	15950	-5.14	20250225	12500	21.04	20250110	16900	-10.47	20240626	11020	37.30	20240322	1.17	N	035150	500	141 억	1492555	N	N	7	N	N
47	20250321	110430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	230	2	1.55	379492805	25193	56.81	14760	15200	14710	19290	10390	14840	15063.42	7.02	134	15026	14932	14846	14752	14666	14980	14800	141	4450	500	10680	10	1	21250000	3202	8.38	1.65	12	0.12	1798.00	9159.00	16900	20240626	-10.83	11020	20240322	36.75	15950	-5.52	20250225	12500	20.56	20250110	16900	-10.83	20240626	11020	36.75	20240322	1.17	N	035150	500	141 억	1492555	N	N	7	N	N
48	20250321	100431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	240	2	1.62	178373505	11881	26.79	14760	15140	14710	19290	10390	14840	15013.34	7.02	1599	15026	14932	14846	14752	14666	14980	14800	141	4450	500	10680	10	1	21250000	3205	8.39	1.65	12	0.06	1798.00	9159.00	16900	20240626	-10.77	11020	20240322	36.84	15950	-5.45	20250225	12500	20.64	20250110	16900	-10.77	20240626	11020	36.84	20240322	1.17	N	035150	500	141 억	1492555	N	N	7	N	N
49	20250321	090432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	-40	5	-0.27	9609060	651	1.47	14760	14840	14750	19290	10390	14840	14760.46	7.02	-148	15026	14932	14846	14752	14666	14980	14800	141	4450	500	10680	10	1	21250000	3145	8.23	1.62	12	0.00	1798.00	9159.00	16900	20240626	-12.43	11020	20240322	34.30	15950	-7.21	20250225	12500	18.40	20250110	16900	-12.43	20240626	11020	34.30	20240322	1.17	N	035150	500	141 억	1492555	N	N	7	N	N
50	20250320	160724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	70	2	0.47	657286030	44323	84.68	14770	14940	14760	19200	10340	14770	14829.46	7.04	1230	15030	14900	14750	14620	14470	14965	14685	141	4430	500	10630	10	1	21250000	3154	8.25	1.62	12	0.21	1798.00	9159.00	16900	20240626	-12.19	10540	20240308	40.80	15950	-6.96	20250225	12500	18.72	20250110	16900	-12.19	20240626	11020	34.66	20240322	1.16	N	035150	500	141 억	1495055	N	N	7	N	N
51	20250320	150430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14820	50	2	0.34	609911690	41128	78.57	14770	14940	14760	19200	10340	14770	14829.60	7.04	2777	15030	14900	14750	14620	14470	14965	14685	141	4430	500	10630	10	1	21250000	3149	8.24	1.62	12	0.19	1798.00	9159.00	16900	20240626	-12.31	10540	20240308	40.61	15950	-7.08	20250225	12500	18.56	20250110	16900	-12.31	20240626	11020	34.48	20240322	1.16	N	035150	500	141 억	1495055	N	N	0	N	N
52	20250320	140431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14820	50	2	0.34	404989270	27307	52.17	14770	14940	14760	19200	10340	14770	14830.97	7.04	4253	15030	14900	14750	14620	14470	14965	14685	141	4430	500	10630	10	1	21250000	3149	8.24	1.62	12	0.13	1798.00	9159.00	16900	20240626	-12.31	10540	20240308	40.61	15950	-7.08	20250225	12500	18.56	20250110	16900	-12.31	20240626	11020	34.48	20240322	1.16	N	035150	500	141 억	1495055	N	N	0	N	N
53	20250320	130431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14830	60	2	0.41	277100970	18673	35.67	14770	14940	14760	19200	10340	14770	14839.66	7.04	4398	15030	14900	14750	14620	14470	14965	14685	141	4430	500	10630	10	1	21250000	3151	8.25	1.62	12	0.09	1798.00	9159.00	16900	20240626	-12.25	10540	20240308	40.70	15950	-7.02	20250225	12500	18.64	20250110	16900	-12.25	20240626	11020	34.57	20240322	1.16	N	035150	500	141 억	1495055	N	N	0	N	N
54	20250320	120429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	70	2	0.47	192626220	12971	24.78	14770	14940	14760	19200	10340	14770	14850.53	7.04	6569	15030	14900	14750	14620	14470	14965	14685	141	4430	500	10630	10	1	21250000	3154	8.25	1.62	12	0.06	1798.00	9159.00	16900	20240626	-12.19	10540	20240308	40.80	15950	-6.96	20250225	12500	18.72	20250110	16900	-12.19	20240626	11020	34.66	20240322	1.16	N	035150	500	141 억	1495055	N	N	0	N	N
55	20250320	110430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	70	2	0.47	157510170	10604	20.26	14770	14940	14760	19200	10340	14770	14853.84	7.04	5641	15030	14900	14750	14620	14470	14965	14685	141	4430	500	10630	10	1	21250000	3154	8.25	1.62	12	0.05	1798.00	9159.00	16900	20240626	-12.19	10540	20240308	40.80	15950	-6.96	20250225	12500	18.72	20250110	16900	-12.19	20240626	11020	34.66	20240322	1.16	N	035150	500	141 억	1495055	N	N	0	N	N
56	20250320	100428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	140	2	0.95	129464450	8716	16.65	14770	14940	14760	19200	10340	14770	14853.65	7.04	5303	15030	14900	14750	14620	14470	14965	14685	141	4430	500	10630	10	1	21250000	3168	8.29	1.63	12	0.04	1798.00	9159.00	16900	20240626	-11.78	10540	20240308	41.46	15950	-6.52	20250225	12500	19.28	20250110	16900	-11.78	20240626	11020	35.30	20240322	1.16	N	035150	500	141 억	1495055	N	N	0	N	N
57	20250320	090431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	90	2	0.61	2401730	162	0.31	14770	14870	14770	19200	10340	14770	14825.49	7.04	31	15030	14900	14750	14620	14470	14965	14685	141	4430	500	10630	10	1	21250000	3158	8.26	1.62	12	0.00	1798.00	9159.00	16900	20240626	-12.07	10540	20240308	40.99	15950	-6.83	20250225	12500	18.88	20250110	16900	-12.07	20240626	11020	34.85	20240322	1.16	N	035150	500	141 억	1495055	N	N	0	N	N
58	20250319	160427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14770	-10	5	-0.07	771627550	52309	110.26	14600	14880	14600	19210	10350	14780	14751.33	7.00	-16679	15253	15016	14823	14586	14393	14920	14490	141	4430	500	10640	10	1	21250000	3139	8.21	1.61	12	0.25	1798.00	9159.00	16900	20240626	-12.60	10540	20240308	40.13	15950	-7.40	20250225	12500	18.16	20250110	16900	-12.60	20240626	11020	34.03	20240322	1.19	N	035150	500	141 억	1486552	N	N	26	N	N
59	20250319	150429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14760	-20	5	-0.14	746741720	50621	106.70	14600	14880	14600	19210	10350	14780	14751.62	7.00	-15686	15253	15016	14823	14586	14393	14920	14490	141	4430	500	10640	10	1	21250000	3137	8.21	1.61	12	0.24	1798.00	9159.00	16900	20240626	-12.66	10540	20240308	40.04	15950	-7.46	20250225	12500	18.08	20250110	16900	-12.66	20240626	11020	33.94	20240322	1.19	N	035150	500	141 억	1486552	N	N	26	N	N
60	20250319	140430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	-30	5	-0.20	584749720	39634	83.54	14600	14880	14600	19210	10350	14780	14753.74	7.00	-7517	15253	15016	14823	14586	14393	14920	14490	141	4430	500	10640	10	1	21250000	3134	8.20	1.61	12	0.19	1798.00	9159.00	16900	20240626	-12.72	10540	20240308	39.94	15950	-7.52	20250225	12500	18.00	20250110	16900	-12.72	20240626	11020	33.85	20240322	1.19	N	035150	500	141 억	1486552	N	N	26	N	N
61	20250319	130428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14760	-20	5	-0.14	426423290	28894	60.91	14600	14880	14600	19210	10350	14780	14758.20	7.00	-5118	15253	15016	14823	14586	14393	14920	14490	141	4430	500	10640	10	1	21250000	3137	8.21	1.61	12	0.14	1798.00	9159.00	16900	20240626	-12.66	10540	20240308	40.04	15950	-7.46	20250225	12500	18.08	20250110	16900	-12.66	20240626	11020	33.94	20240322	1.19	N	035150	500	141 억	1486552	N	N	26	N	N
62	20250319	120428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14830	50	2	0.34	244559640	16577	34.94	14600	14880	14600	19210	10350	14780	14752.95	7.00	-5071	15253	15016	14823	14586	14393	14920	14490	141	4430	500	10640	10	1	21250000	3151	8.25	1.62	12	0.08	1798.00	9159.00	16900	20240626	-12.25	10540	20240308	40.70	15950	-7.02	20250225	12500	18.64	20250110	16900	-12.25	20240626	11020	34.57	20240322	1.19	N	035150	500	141 억	1486552	N	N	26	N	N
63	20250319	110428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14770	-10	5	-0.07	194739000	13213	27.85	14600	14880	14600	19210	10350	14780	14738.44	7.00	-3980	15253	15016	14823	14586	14393	14920	14490	141	4430	500	10640	10	1	21250000	3139	8.21	1.61	12	0.06	1798.00	9159.00	16900	20240626	-12.60	10540	20240308	40.13	15950	-7.40	20250225	12500	18.16	20250110	16900	-12.60	20240626	11020	34.03	20240322	1.19	N	035150	500	141 억	1486552	N	N	26	N	N
64	20250319	100429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	-30	5	-0.20	80049550	5450	11.49	14600	14880	14600	19210	10350	14780	14687.99	7.00	-221	15253	15016	14823	14586	14393	14920	14490	141	4430	500	10640	10	1	21250000	3134	8.20	1.61	12	0.03	1798.00	9159.00	16900	20240626	-12.72	10540	20240308	39.94	15950	-7.52	20250225	12500	18.00	20250110	16900	-12.72	20240626	11020	33.85	20240322	1.19	N	035150	500	141 억	1486552	N	N	26	N	N
65	20250319	090429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14740	-40	5	-0.27	5473330	374	0.79	14600	14770	14600	19210	10350	14780	14634.57	7.00	-272	15253	15016	14823	14586	14393	14920	14490	141	4430	500	10640	10	1	21250000	3132	8.20	1.61	12	0.00	1798.00	9159.00	16900	20240626	-12.78	10540	20240308	39.85	15950	-7.59	20250225	12500	17.92	20250110	16900	-12.78	20240626	11020	33.76	20240322	1.19	N	035150	500	141 억	1486552	N	N	26	N	N
66	20250318	160426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14780	-220	5	-1.47	636453840	42992	94.15	14910	15060	14630	19500	10500	15000	14804.01	7.06	-16965	15406	15202	14876	14672	14346	15305	14775	141	4500	500	10800	10	1	21250000	3141	8.22	1.61	12	0.20	1798.00	9159.00	16900	20240626	-12.54	10540	20240308	40.23	15950	-7.34	20250225	12500	18.24	20250110	16900	-12.54	20240626	11020	34.12	20240322	1.18	N	035150	500	141 억	1500999	N	N	26	N	N
67	20250318	150429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	-160	5	-1.07	563793280	38079	83.40	14910	15060	14630	19500	10500	15000	14805.88	7.06	-12953	15406	15202	14876	14672	14346	15305	14775	141	4500	500	10800	10	1	21250000	3154	8.25	1.62	12	0.18	1798.00	9159.00	16900	20240626	-12.19	10540	20240308	40.80	15950	-6.96	20250225	12500	18.72	20250110	16900	-12.19	20240626	11020	34.66	20240322	1.18	N	035150	500	141 억	1500999	N	N	0	N	N
68	20250318	140428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	-120	5	-0.80	501819610	33905	74.25	14910	15060	14630	19500	10500	15000	14800.76	7.06	-11603	15406	15202	14876	14672	14346	15305	14775	141	4500	500	10800	10	1	21250000	3162	8.28	1.62	12	0.16	1798.00	9159.00	16900	20240626	-11.95	10540	20240308	41.18	15950	-6.71	20250225	12500	19.04	20250110	16900	-11.95	20240626	11020	35.03	20240322	1.18	N	035150	500	141 억	1500999	N	N	0	N	N
69	20250318	130427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	-90	5	-0.60	443202655	29964	65.62	14910	15060	14630	19500	10500	15000	14791.17	7.06	-9141	15406	15202	14876	14672	14346	15305	14775	141	4500	500	10800	10	1	21250000	3168	8.29	1.63	12	0.14	1798.00	9159.00	16900	20240626	-11.78	10540	20240308	41.46	15950	-6.52	20250225	12500	19.28	20250110	16900	-11.78	20240626	11020	35.30	20240322	1.18	N	035150	500	141 억	1500999	N	N	0	N	N
70	20250318	120427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	-80	5	-0.53	387466465	26226	57.44	14910	15060	14630	19500	10500	15000	14774.14	7.06	-7035	15406	15202	14876	14672	14346	15305	14775	141	4500	500	10800	10	1	21250000	3171	8.30	1.63	12	0.12	1798.00	9159.00	16900	20240626	-11.72	10540	20240308	41.56	15950	-6.46	20250225	12500	19.36	20250110	16900	-11.72	20240626	11020	35.39	20240322	1.18	N	035150	500	141 억	1500999	N	N	0	N	N
71	20250318	110426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	-140	5	-0.93	331033130	22437	49.14	14910	15060	14630	19500	10500	15000	14753.89	7.06	-4690	15406	15202	14876	14672	14346	15305	14775	141	4500	500	10800	10	1	21250000	3158	8.26	1.62	12	0.11	1798.00	9159.00	16900	20240626	-12.07	10540	20240308	40.99	15950	-6.83	20250225	12500	18.88	20250110	16900	-12.07	20240626	11020	34.85	20240322	1.18	N	035150	500	141 억	1500999	N	N	0	N	N
72	20250318	100428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14720	-280	5	-1.87	146881470	9948	21.79	14910	15060	14720	19500	10500	15000	14764.92	7.06	-6269	15406	15202	14876	14672	14346	15305	14775	141	4500	500	10800	10	1	21250000	3128	8.19	1.61	12	0.05	1798.00	9159.00	16900	20240626	-12.90	10540	20240308	39.66	15950	-7.71	20250225	12500	17.76	20250110	16900	-12.90	20240626	11020	33.58	20240322	1.18	N	035150	500	141 억	1500999	N	N	0	N	N
73	20250318	090428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-50	5	-0.33	1073810	72	0.16	14910	15060	14860	19500	10500	15000	14914.03	7.06	-35	15406	15202	14876	14672	14346	15305	14775	141	4500	500	10800	10	1	21250000	3177	8.31	1.63	12	0.00	1798.00	9159.00	16900	20240626	-11.54	10540	20240308	41.84	15950	-6.27	20250225	12500	19.60	20250110	16900	-11.54	20240626	11020	35.66	20240322	1.18	N	035150	500	141 억	1500999	N	N	0	N	N
74	20250317	160426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	420	2	2.88	678818970	45641	67.99	14580	15080	14550	18950	10210	14580	14872.80	7.06	7474	15146	14862	14616	14332	14086	14740	14210	141	4370	500	10490	10	1	21250000	3188	8.34	1.64	12	0.21	1798.00	9159.00	16900	20240626	-11.24	10540	20240308	42.31	15950	-5.96	20250225	12500	20.00	20250110	16900	-11.24	20240626	11020	36.12	20240322	1.19	N	035150	500	141 억	1500341	N	N	0	N	N
75	20250317	150426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14980	400	2	2.74	664921600	44712	66.60	14580	15080	14550	18950	10210	14580	14871.21	7.06	7708	15146	14862	14616	14332	14086	14740	14210	141	4370	500	10490	10	1	21250000	3183	8.33	1.64	12	0.21	1798.00	9159.00	16900	20240626	-11.36	10540	20240308	42.13	15950	-6.08	20250225	12500	19.84	20250110	16900	-11.36	20240626	11020	35.93	20240322	1.19	N	035150	500	141 억	1500341	N	N	0	N	N
76	20250317	140426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15010	430	2	2.95	458394590	30976	46.14	14580	15030	14550	18950	10210	14580	14798.38	7.06	10421	15146	14862	14616	14332	14086	14740	14210	141	4370	500	10490	10	1	21250000	3190	8.35	1.64	12	0.15	1798.00	9159.00	16900	20240626	-11.18	10540	20240308	42.41	15950	-5.89	20250225	12500	20.08	20250110	16900	-11.18	20240626	11020	36.21	20240322	1.19	N	035150	500	141 억	1500341	N	N	0	N	N
77	20250317	130425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	340	2	2.33	341491700	23170	34.51	14580	14950	14550	18950	10210	14580	14738.53	7.06	9234	15146	14862	14616	14332	14086	14740	14210	141	4370	500	10490	10	1	21250000	3171	8.30	1.63	12	0.11	1798.00	9159.00	16900	20240626	-11.72	10540	20240308	41.56	15950	-6.46	20250225	12500	19.36	20250110	16900	-11.72	20240626	11020	35.39	20240322	1.19	N	035150	500	141 억	1500341	N	N	0	N	N
78	20250317	120425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14770	190	2	1.30	227423080	15481	23.06	14580	14820	14550	18950	10210	14580	14690.46	7.06	5297	15146	14862	14616	14332	14086	14740	14210	141	4370	500	10490	10	1	21250000	3139	8.21	1.61	12	0.07	1798.00	9159.00	16900	20240626	-12.60	10540	20240308	40.13	15950	-7.40	20250225	12500	18.16	20250110	16900	-12.60	20240626	11020	34.03	20240322	1.19	N	035150	500	141 억	1500341	N	N	0	N	N
79	20250317	110425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14680	100	2	0.69	173359530	11810	17.59	14580	14820	14550	18950	10210	14580	14679.05	7.06	4903	15146	14862	14616	14332	14086	14740	14210	141	4370	500	10490	10	1	21250000	3120	8.16	1.60	12	0.06	1798.00	9159.00	16900	20240626	-13.14	10540	20240308	39.28	15950	-7.96	20250225	12500	17.44	20250110	16900	-13.14	20240626	11020	33.21	20240322	1.19	N	035150	500	141 억	1500341	N	N	0	N	N
80	20250317	100426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	170	2	1.17	136979540	9341	13.91	14580	14800	14550	18950	10210	14580	14664.33	7.06	4489	15146	14862	14616	14332	14086	14740	14210	141	4370	500	10490	10	1	21250000	3134	8.20	1.61	12	0.04	1798.00	9159.00	16900	20240626	-12.72	10540	20240308	39.94	15950	-7.52	20250225	12500	18.00	20250110	16900	-12.72	20240626	11020	33.85	20240322	1.19	N	035150	500	141 억	1500341	N	N	0	N	N
81	20250317	090426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14590	10	2	0.07	7676010	525	0.78	14580	14690	14580	18950	10210	14580	14620.97	7.06	-8	15146	14862	14616	14332	14086	14740	14210	141	4370	500	10490	10	1	21250000	3100	8.11	1.59	12	0.00	1798.00	9159.00	16900	20240626	-13.67	10540	20240308	38.43	15950	-8.53	20250225	12500	16.72	20250110	16900	-13.67	20240626	11020	32.40	20240322	1.19	N	035150	500	141 억	1500341	N	N	0	N	N
82	20250314	160424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14580	-180	5	-1.22	973284435	67092	132.88	14900	14900	14370	19180	10340	14760	14506.11	7.05	3315	14986	14872	14786	14672	14586	14930	14730	141	4420	500	10620	10	1	21250000	3098	8.11	1.59	12	0.32	1798.00	9159.00	16900	20240626	-13.73	10540	20240308	38.33	15950	-8.59	20250225	12500	16.64	20250110	16900	-13.73	20240626	11020	32.30	20240322	1.17	N	035150	500	141 억	1497345	N	N	406	N	N
83	20250314	150427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	-260	5	-1.76	860226105	59320	117.49	14900	14900	14370	19180	10340	14760	14501.45	7.05	6108	14986	14872	14786	14672	14586	14930	14730	141	4420	500	10620	10	1	21250000	3081	8.06	1.58	12	0.28	1798.00	9159.00	16900	20240626	-14.20	10540	20240308	37.57	15950	-9.09	20250225	12500	16.00	20250110	16900	-14.20	20240626	11020	31.58	20240322	1.17	N	035150	500	141 억	1497345	N	N	406	N	N
84	20250314	140424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14480	-280	5	-1.90	612632185	42282	83.74	14900	14900	14370	19180	10340	14760	14489.20	7.05	5640	14986	14872	14786	14672	14586	14930	14730	141	4420	500	10620	10	1	21250000	3077	8.05	1.58	12	0.20	1798.00	9159.00	16900	20240626	-14.32	10540	20240308	37.38	15950	-9.22	20250225	12500	15.84	20250110	16900	-14.32	20240626	11020	31.40	20240322	1.17	N	035150	500	141 억	1497345	N	N	406	N	N
85	20250314	130424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14390	-370	5	-2.51	528539725	36452	72.20	14900	14900	14370	19180	10340	14760	14499.61	7.05	4862	14986	14872	14786	14672	14586	14930	14730	141	4420	500	10620	10	1	21250000	3058	8.00	1.57	12	0.17	1798.00	9159.00	16900	20240626	-14.85	10540	20240308	36.53	15950	-9.78	20250225	12500	15.12	20250110	16900	-14.85	20240626	11020	30.58	20240322	1.17	N	035150	500	141 억	1497345	N	N	406	N	N
86	20250314	120426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	-330	5	-2.24	381127255	26217	51.92	14900	14900	14420	19180	10340	14760	14537.41	7.05	-1675	14986	14872	14786	14672	14586	14930	14730	141	4420	500	10620	10	1	21250000	3066	8.03	1.58	12	0.12	1798.00	9159.00	16900	20240626	-14.62	10540	20240308	36.91	15950	-9.53	20250225	12500	15.44	20250110	16900	-14.62	20240626	11020	30.94	20240322	1.17	N	035150	500	141 억	1497345	N	N	406	N	N
87	20250314	110424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	-270	5	-1.83	265583650	18227	36.10	14900	14900	14460	19180	10340	14760	14570.89	7.05	-1306	14986	14872	14786	14672	14586	14930	14730	141	4420	500	10620	10	1	21250000	3079	8.06	1.58	12	0.09	1798.00	9159.00	16900	20240626	-14.26	10540	20240308	37.48	15950	-9.15	20250225	12500	15.92	20250110	16900	-14.26	20240626	11020	31.49	20240322	1.17	N	035150	500	141 억	1497345	N	N	406	N	N
88	20250314	100426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14640	-120	5	-0.81	55139560	3744	7.42	14900	14900	14610	19180	10340	14760	14727.45	7.05	-1595	14986	14872	14786	14672	14586	14930	14730	141	4420	500	10620	10	1	21250000	3111	8.14	1.60	12	0.02	1798.00	9159.00	16900	20240626	-13.37	10540	20240308	38.90	15950	-8.21	20250225	12500	17.12	20250110	16900	-13.37	20240626	11020	32.85	20240322	1.17	N	035150	500	141 억	1497345	N	N	406	N	N
89	20250314	090426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	-10	5	-0.07	5626030	381	0.75	14900	14900	14750	19180	10340	14760	14766.48	7.05	-155	14986	14872	14786	14672	14586	14930	14730	141	4420	500	10620	10	1	21250000	3134	8.20	1.61	12	0.00	1798.00	9159.00	16900	20240626	-12.72	10540	20240308	39.94	15950	-7.52	20250225	12500	18.00	20250110	16900	-12.72	20240626	11020	33.85	20240322	1.17	N	035150	500	141 억	1497345	N	N	406	N	N
90	20250313	160422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14760	0	3	0.00	744757830	50383	60.45	14740	14900	14700	19180	10340	14760	14781.93	7.09	-11261	15293	15026	14813	14546	14333	14920	14440	141	4420	500	10620	10	1	21250000	3137	8.21	1.61	12	0.24	1798.00	9159.00	16900	20240626	-12.66	10540	20240308	40.04	15950	-7.46	20250225	12500	18.08	20250110	16900	-12.66	20240626	11020	33.94	20240322	1.17	N	035150	500	141 억	1505961	N	N	406	N	N
91	20250313	150423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14820	60	2	0.41	459619250	31103	37.32	14740	14900	14700	19180	10340	14760	14777.33	7.09	7230	15293	15026	14813	14546	14333	14920	14440	141	4420	500	10620	10	1	21250000	3149	8.24	1.62	12	0.15	1798.00	9159.00	16900	20240626	-12.31	10540	20240308	40.61	15950	-7.08	20250225	12500	18.56	20250110	16900	-12.31	20240626	11020	34.48	20240322	1.17	N	035150	500	141 억	1505961	N	N	518	N	N
92	20250313	140422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14810	50	2	0.34	408079520	27623	33.14	14740	14900	14700	19180	10340	14760	14773.18	7.09	6991	15293	15026	14813	14546	14333	14920	14440	141	4420	500	10620	10	1	21250000	3147	8.24	1.62	12	0.13	1798.00	9159.00	16900	20240626	-12.37	10540	20240308	40.51	15950	-7.15	20250225	12500	18.48	20250110	16900	-12.37	20240626	11020	34.39	20240322	1.17	N	035150	500	141 억	1505961	N	N	518	N	N
93	20250313	130422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	30	2	0.20	327515840	22173	26.61	14740	14900	14700	19180	10340	14760	14770.93	7.09	6536	15293	15026	14813	14546	14333	14920	14440	141	4420	500	10620	10	1	21250000	3143	8.23	1.61	12	0.10	1798.00	9159.00	16900	20240626	-12.49	10540	20240308	40.32	15950	-7.27	20250225	12500	18.32	20250110	16900	-12.49	20240626	11020	34.21	20240322	1.17	N	035150	500	141 억	1505961	N	N	518	N	N
94	20250313	120423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	30	2	0.20	309209580	20936	25.12	14740	14900	14700	19180	10340	14760	14769.28	7.09	6161	15293	15026	14813	14546	14333	14920	14440	141	4420	500	10620	10	1	21250000	3143	8.23	1.61	12	0.10	1798.00	9159.00	16900	20240626	-12.49	10540	20240308	40.32	15950	-7.27	20250225	12500	18.32	20250110	16900	-12.49	20240626	11020	34.21	20240322	1.17	N	035150	500	141 억	1505961	N	N	518	N	N
95	20250313	110422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	40	2	0.27	155933560	10553	12.66	14740	14810	14700	19180	10340	14760	14776.23	7.09	4363	15293	15026	14813	14546	14333	14920	14440	141	4420	500	10620	10	1	21250000	3145	8.23	1.62	12	0.05	1798.00	9159.00	16900	20240626	-12.43	10540	20240308	40.42	15950	-7.21	20250225	12500	18.40	20250110	16900	-12.43	20240626	11020	34.30	20240322	1.17	N	035150	500	141 억	1505961	N	N	518	N	N
96	20250313	100422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	40	2	0.27	86646480	5868	7.04	14740	14810	14700	19180	10340	14760	14765.93	7.09	2071	15293	15026	14813	14546	14333	14920	14440	141	4420	500	10620	10	1	21250000	3145	8.23	1.62	12	0.03	1798.00	9159.00	16900	20240626	-12.43	10540	20240308	40.42	15950	-7.21	20250225	12500	18.40	20250110	16900	-12.43	20240626	11020	34.30	20240322	1.17	N	035150	500	141 억	1505961	N	N	518	N	N
97	20250313	090423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	40	2	0.27	73940	5	0.01	14740	14800	14740	19180	10340	14760	14788.00	7.09	4	15293	15026	14813	14546	14333	14920	14440	141	4420	500	10620	10	1	21250000	3145	8.23	1.62	12	0.00	1798.00	9159.00	16900	20240626	-12.43	10540	20240308	40.42	15950	-7.21	20250225	12500	18.40	20250110	16900	-12.43	20240626	11020	34.30	20240322	1.17	N	035150	500	141 억	1505961	N	N	518	N	N
98	20250312	160420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14760	-150	5	-1.01	1230486335	83341	203.45	15080	15080	14600	19380	10440	14910	14764.48	7.16	-14473	15223	15066	14913	14756	14603	15145	14835	141	4470	500	10730	10	1	21250000	3137	8.21	1.61	12	0.39	1798.00	9159.00	16900	20240626	-12.66	10540	20240308	40.04	15950	-7.46	20250225	12500	18.08	20250110	16900	-12.66	20240626	11020	33.94	20240322	1.16	N	035150	500	141 억	1521558	N	N	518	N	N
99	20250312	150421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14780	-130	5	-0.87	1195007695	80937	197.58	15080	15080	14600	19380	10440	14910	14764.67	7.16	-14159	15223	15066	14913	14756	14603	15145	14835	141	4470	500	10730	10	1	21250000	3141	8.22	1.61	12	0.38	1798.00	9159.00	16900	20240626	-12.54	10540	20240308	40.23	15950	-7.34	20250225	12500	18.24	20250110	16900	-12.54	20240626	11020	34.12	20240322	1.16	N	035150	500	141 억	1521558	N	N	6	N	N
100	20250312	140420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14730	-180	5	-1.21	1048003855	70972	173.25	15080	15080	14600	19380	10440	14910	14766.44	7.16	-14466	15223	15066	14913	14756	14603	15145	14835	141	4470	500	10730	10	1	21250000	3130	8.19	1.61	12	0.33	1798.00	9159.00	16900	20240626	-12.84	10540	20240308	39.75	15950	-7.65	20250225	12500	17.84	20250110	16900	-12.84	20240626	11020	33.67	20240322	1.16	N	035150	500	141 억	1521558	N	N	6	N	N
101	20250312	130420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14650	-260	5	-1.74	890833285	60253	147.09	15080	15080	14610	19380	10440	14910	14784.88	7.16	-15006	15223	15066	14913	14756	14603	15145	14835	141	4470	500	10730	10	1	21250000	3113	8.15	1.60	12	0.28	1798.00	9159.00	16900	20240626	-13.31	10540	20240308	38.99	15950	-8.15	20250225	12500	17.20	20250110	16900	-13.31	20240626	11020	32.94	20240322	1.16	N	035150	500	141 억	1521558	N	N	6	N	N
102	20250312	120421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14780	-130	5	-0.87	584166510	39436	96.27	15080	15080	14760	19380	10440	14910	14813.03	7.16	-12399	15223	15066	14913	14756	14603	15145	14835	141	4470	500	10730	10	1	21250000	3141	8.22	1.61	12	0.19	1798.00	9159.00	16900	20240626	-12.54	10540	20240308	40.23	15950	-7.34	20250225	12500	18.24	20250110	16900	-12.54	20240626	11020	34.12	20240322	1.16	N	035150	500	141 억	1521558	N	N	6	N	N
103	20250312	110418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	-110	5	-0.74	498040320	33615	82.06	15080	15080	14760	19380	10440	14910	14816.01	7.16	-13196	15223	15066	14913	14756	14603	15145	14835	141	4470	500	10730	10	1	21250000	3145	8.23	1.62	12	0.16	1798.00	9159.00	16900	20240626	-12.43	10540	20240308	40.42	15950	-7.21	20250225	12500	18.40	20250110	16900	-12.43	20240626	11020	34.30	20240322	1.16	N	035150	500	141 억	1521558	N	N	6	N	N
104	20250312	100420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14820	-90	5	-0.60	241908400	16297	39.78	15080	15080	14780	19380	10440	14910	14843.74	7.16	-11081	15223	15066	14913	14756	14603	15145	14835	141	4470	500	10730	10	1	21250000	3149	8.24	1.62	12	0.08	1798.00	9159.00	16900	20240626	-12.31	10540	20240308	40.61	15950	-7.08	20250225	12500	18.56	20250110	16900	-12.31	20240626	11020	34.48	20240322	1.16	N	035150	500	141 억	1521558	N	N	6	N	N
105	20250312	090421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	160	2	1.07	7750960	514	1.25	15080	15080	15020	19380	10440	14910	15079.69	7.16	-180	15223	15066	14913	14756	14603	15145	14835	141	4470	500	10730	10	1	21250000	3202	8.38	1.65	12	0.00	1798.00	9159.00	16900	20240626	-10.83	10540	20240308	42.98	15950	-5.52	20250225	12500	20.56	20250110	16900	-10.83	20240626	11020	36.75	20240322	1.16	N	035150	500	141 억	1521558	N	N	6	N	N
106	20250311	160416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	-100	5	-0.67	610696760	40964	140.48	14800	15070	14760	19510	10510	15010	14908.13	7.20	-6384	15336	15172	14956	14792	14576	15255	14875	141	4500	500	10800	10	1	21250000	3168	8.29	1.63	12	0.19	1798.00	9159.00	16900	20240626	-11.78	10540	20240308	41.46	15950	-6.52	20250225	12500	19.28	20250110	16900	-11.78	20240626	11020	35.30	20240322	1.16	N	035150	500	141 억	1529943	N	N	6	N	N
107	20250311	150419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	-100	5	-0.67	578602850	38815	133.11	14800	15070	14760	19510	10510	15010	14906.68	7.20	-5364	15336	15172	14956	14792	14576	15255	14875	141	4500	500	10800	10	1	21250000	3168	8.29	1.63	12	0.18	1798.00	9159.00	16900	20240626	-11.78	10540	20240308	41.46	15950	-6.52	20250225	12500	19.28	20250110	16900	-11.78	20240626	11020	35.30	20240322	1.16	N	035150	500	141 억	1529943	N	N	22	N	N
108	20250311	140418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	-100	5	-0.67	512908300	34424	118.05	14800	15070	14760	19510	10510	15010	14899.73	7.20	-3198	15336	15172	14956	14792	14576	15255	14875	141	4500	500	10800	10	1	21250000	3168	8.29	1.63	12	0.16	1798.00	9159.00	16900	20240626	-11.78	10540	20240308	41.46	15950	-6.52	20250225	12500	19.28	20250110	16900	-11.78	20240626	11020	35.30	20240322	1.16	N	035150	500	141 억	1529943	N	N	22	N	N
109	20250311	130419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-40	5	-0.27	452404240	30387	104.21	14800	15070	14760	19510	10510	15010	14888.09	7.20	-1019	15336	15172	14956	14792	14576	15255	14875	141	4500	500	10800	10	1	21250000	3181	8.33	1.63	12	0.14	1798.00	9159.00	16900	20240626	-11.42	10540	20240308	42.03	15950	-6.14	20250225	12500	19.76	20250110	16900	-11.42	20240626	11020	35.84	20240322	1.16	N	035150	500	141 억	1529943	N	N	22	N	N
110	20250311	120418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	-10	5	-0.07	387303240	26047	89.32	14800	15070	14760	19510	10510	15010	14869.40	7.20	1157	15336	15172	14956	14792	14576	15255	14875	141	4500	500	10800	10	1	21250000	3188	8.34	1.64	12	0.12	1798.00	9159.00	16900	20240626	-11.24	10540	20240308	42.31	15950	-5.96	20250225	12500	20.00	20250110	16900	-11.24	20240626	11020	36.12	20240322	1.16	N	035150	500	141 억	1529943	N	N	22	N	N
111	20250311	110418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14960	-50	5	-0.33	317411640	21387	73.34	14800	14990	14760	19510	10510	15010	14841.34	7.20	1855	15336	15172	14956	14792	14576	15255	14875	141	4500	500	10800	10	1	21250000	3179	8.32	1.63	12	0.10	1798.00	9159.00	16900	20240626	-11.48	10540	20240308	41.94	15950	-6.21	20250225	12500	19.68	20250110	16900	-11.48	20240626	11020	35.75	20240322	1.16	N	035150	500	141 억	1529943	N	N	22	N	N
112	20250311	100418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14850	-160	5	-1.07	200424390	13514	46.34	14800	14990	14760	19510	10510	15010	14830.87	7.20	2584	15336	15172	14956	14792	14576	15255	14875	141	4500	500	10800	10	1	21250000	3156	8.26	1.62	12	0.06	1798.00	9159.00	16900	20240626	-12.13	10540	20240308	40.89	15950	-6.90	20250225	12500	18.80	20250110	16900	-12.13	20240626	11020	34.75	20240322	1.16	N	035150	500	141 억	1529943	N	N	22	N	N
113	20250311	090419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	-130	5	-0.87	19233090	1292	4.43	14800	14910	14800	19510	10510	15010	14886.29	7.20	-1065	15336	15172	14956	14792	14576	15255	14875	141	4500	500	10800	10	1	21250000	3162	8.28	1.62	12	0.01	1798.00	9159.00	16900	20240626	-11.95	10540	20240308	41.18	15950	-6.71	20250225	12500	19.04	20250110	16900	-11.95	20240626	11020	35.03	20240322	1.16	N	035150	500	141 억	1529943	N	N	22	N	N
114	20250310	160414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15010	90	2	0.60	436366510	29160	86.30	14920	15120	14740	19390	10450	14920	14964.56	7.24	-1446	15453	15186	15003	14736	14553	15095	14645	141	4470	500	10740	10	1	21250000	3190	8.35	1.64	12	0.14	1798.00	9159.00	16900	20240626	-11.18	10540	20240308	42.41	15950	-5.89	20250225	12500	20.08	20250110	16900	-11.18	20240626	11020	36.21	20240322	1.16	N	035150	500	141 억	1538308	N	N	22	N	N
115	20250310	150417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	70	2	0.47	419590570	28041	82.99	14920	15120	14740	19390	10450	14920	14963.47	7.24	-1377	15453	15186	15003	14736	14553	15095	14645	141	4470	500	10740	10	1	21250000	3185	8.34	1.64	12	0.13	1798.00	9159.00	16900	20240626	-11.30	10540	20240308	42.22	15950	-6.02	20250225	12500	19.92	20250110	16900	-11.30	20240626	11020	36.03	20240322	1.16	N	035150	500	141 억	1538308	N	N	0	N	N
116	20250310	140417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15020	100	2	0.67	299872490	20026	59.27	14920	15120	14740	19390	10450	14920	14974.16	7.24	790	15453	15186	15003	14736	14553	15095	14645	141	4470	500	10740	10	1	21250000	3192	8.35	1.64	12	0.09	1798.00	9159.00	16900	20240626	-11.12	10540	20240308	42.50	15950	-5.83	20250225	12500	20.16	20250110	16900	-11.12	20240626	11020	36.30	20240322	1.16	N	035150	500	141 억	1538308	N	N	0	N	N
117	20250310	130416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	110	2	0.74	272482590	18201	53.87	14920	15120	14740	19390	10450	14920	14970.75	7.24	198	15453	15186	15003	14736	14553	15095	14645	141	4470	500	10740	10	1	21250000	3194	8.36	1.64	12	0.09	1798.00	9159.00	16900	20240626	-11.07	10540	20240308	42.60	15950	-5.77	20250225	12500	20.24	20250110	16900	-11.07	20240626	11020	36.39	20240322	1.16	N	035150	500	141 억	1538308	N	N	0	N	N
118	20250310	120415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15020	100	2	0.67	245315000	16394	48.52	14920	15120	14740	19390	10450	14920	14963.71	7.24	-596	15453	15186	15003	14736	14553	15095	14645	141	4470	500	10740	10	1	21250000	3192	8.35	1.64	12	0.08	1798.00	9159.00	16900	20240626	-11.12	10540	20240308	42.50	15950	-5.83	20250225	12500	20.16	20250110	16900	-11.12	20240626	11020	36.30	20240322	1.16	N	035150	500	141 억	1538308	N	N	0	N	N
119	20250310	110415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15060	140	2	0.94	191806540	12830	37.97	14920	15120	14740	19390	10450	14920	14949.85	7.24	-2063	15453	15186	15003	14736	14553	15095	14645	141	4470	500	10740	10	1	21250000	3200	8.38	1.64	12	0.06	1798.00	9159.00	16900	20240626	-10.89	10540	20240308	42.88	15950	-5.58	20250225	12500	20.48	20250110	16900	-10.89	20240626	11020	36.66	20240322	1.16	N	035150	500	141 억	1538308	N	N	0	N	N
120	20250310	100416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	130	2	0.87	135140420	9057	26.80	14920	15120	14740	19390	10450	14920	14921.10	7.24	-2083	15453	15186	15003	14736	14553	15095	14645	141	4470	500	10740	10	1	21250000	3198	8.37	1.64	12	0.04	1798.00	9159.00	16900	20240626	-10.95	10540	20240308	42.79	15950	-5.64	20250225	12500	20.40	20250110	16900	-10.95	20240626	11020	36.57	20240322	1.16	N	035150	500	141 억	1538308	N	N	0	N	N
121	20250310	090416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14960	40	2	0.27	28588370	1925	5.70	14920	14960	14740	19390	10450	14920	14851.10	7.24	-20	15453	15186	15003	14736	14553	15095	14645	141	4470	500	10740	10	1	21250000	3179	8.32	1.63	12	0.01	1798.00	9159.00	16900	20240626	-11.48	10540	20240308	41.94	15950	-6.21	20250225	12500	19.68	20250110	16900	-11.48	20240626	11020	35.75	20240322	1.16	N	035150	500	141 억	1538308	N	N	0	N	N
122	20250307	160415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	-130	5	-0.86	508194880	33790	52.52	14940	15270	14820	19560	10540	15050	15039.80	7.24	8011	15376	15212	14956	14792	14536	15295	14875	141	4510	500	10830	10	1	21250000	3171	8.30	1.63	12	0.16	1798.00	9159.00	16900	20240626	-11.72	10540	20240308	41.56	15950	-6.46	20250225	12500	19.36	20250110	16900	-11.72	20240626	10540	41.56	20240308	1.16	N	035150	500	141 억	1538658	N	N	9	N	N
123	20250307	150417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-100	5	-0.66	444936710	29551	45.93	14940	15270	14820	19560	10540	15050	15056.57	7.24	9027	15376	15212	14956	14792	14536	15295	14875	141	4510	500	10830	10	1	21250000	3177	8.31	1.63	12	0.14	1798.00	9159.00	16900	20240626	-11.54	10540	20240308	41.84	15950	-6.27	20250225	12500	19.60	20250110	16900	-11.54	20240626	10540	41.84	20240308	1.16	N	035150	500	141 억	1538658	N	N	9	N	N
124	20250307	140415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	-60	5	-0.40	382607030	25390	39.47	14940	15270	14820	19560	10540	15050	15069.20	7.24	9672	15376	15212	14956	14792	14536	15295	14875	141	4510	500	10830	10	1	21250000	3185	8.34	1.64	12	0.12	1798.00	9159.00	16900	20240626	-11.30	10540	20240308	42.22	15950	-6.02	20250225	12500	19.92	20250110	16900	-11.30	20240626	10540	42.22	20240308	1.16	N	035150	500	141 억	1538658	N	N	9	N	N
125	20250307	130416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14990	-60	5	-0.40	329525080	21857	33.97	14940	15270	14820	19560	10540	15050	15076.41	7.24	8929	15376	15212	14956	14792	14536	15295	14875	141	4510	500	10830	10	1	21250000	3185	8.34	1.64	12	0.10	1798.00	9159.00	16900	20240626	-11.30	10540	20240308	42.22	15950	-6.02	20250225	12500	19.92	20250110	16900	-11.30	20240626	10540	42.22	20240308	1.16	N	035150	500	141 억	1538658	N	N	9	N	N
126	20250307	120417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-80	5	-0.53	265970080	17624	27.39	14940	15270	14820	19560	10540	15050	15091.36	7.24	8182	15376	15212	14956	14792	14536	15295	14875	141	4510	500	10830	10	1	21250000	3181	8.33	1.63	12	0.08	1798.00	9159.00	16900	20240626	-11.42	10540	20240308	42.03	15950	-6.14	20250225	12500	19.76	20250110	16900	-11.42	20240626	10540	42.03	20240308	1.16	N	035150	500	141 억	1538658	N	N	9	N	N
127	20250307	110416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-20	5	-0.13	193761140	12807	19.91	14940	15270	14820	19560	10540	15050	15129.32	7.24	6254	15376	15212	14956	14792	14536	15295	14875	141	4510	500	10830	10	1	21250000	3194	8.36	1.64	12	0.06	1798.00	9159.00	16900	20240626	-11.07	10540	20240308	42.60	15950	-5.77	20250225	12500	20.24	20250110	16900	-11.07	20240626	10540	42.60	20240308	1.16	N	035150	500	141 억	1538658	N	N	9	N	N
128	20250307	100414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	160	2	1.06	117796430	7785	12.10	14940	15210	14820	19560	10540	15050	15131.20	7.24	5071	15376	15212	14956	14792	14536	15295	14875	141	4510	500	10830	10	1	21250000	3232	8.46	1.66	12	0.04	1798.00	9159.00	16900	20240626	-10.00	10540	20240308	44.31	15950	-4.64	20250225	12500	21.68	20250110	16900	-10.00	20240626	10540	44.31	20240308	1.16	N	035150	500	141 억	1538658	N	N	9	N	N
129	20250307	090417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-80	5	-0.53	3373580	226	0.35	14940	15030	14820	19560	10540	15050	14927.35	7.24	114	15376	15212	14956	14792	14536	15295	14875	141	4510	500	10830	10	1	21250000	3181	8.33	1.63	12	0.00	1798.00	9159.00	16900	20240626	-11.42	10540	20240308	42.03	15950	-6.14	20250225	12500	19.76	20250110	16900	-11.42	20240626	10540	42.03	20240308	1.16	N	035150	500	141 억	1538658	N	N	9	N	N
130	20250306	160414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	10	2	0.07	960421210	64335	73.85	15000	15120	14700	19550	10530	15040	14928.44	7.24	22114	15400	15220	14900	14720	14400	15310	14810	141	4510	500	10820	10	1	21250000	3198	8.37	1.64	12	0.30	1798.00	9159.00	16900	20240626	-10.95	10540	20240308	42.79	15950	-5.64	20250225	12500	20.40	20250110	16900	-10.95	20240626	10540	42.79	20240308	1.20	N	035150	500	141 억	1538311	N	N	9	N	N
131	20250306	150413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15040	0	3	0.00	931655370	62422	71.65	15000	15120	14700	19550	10530	15040	14925.11	7.24	21700	15400	15220	14900	14720	14400	15310	14810	141	4510	500	10820	10	1	21250000	3196	8.36	1.64	12	0.29	1798.00	9159.00	16900	20240626	-11.01	10540	20240308	42.69	15950	-5.71	20250225	12500	20.32	20250110	16900	-11.01	20240626	10540	42.69	20240308	1.20	N	035150	500	141 억	1538311	N	N	23	N	N
132	20250306	140413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14940	-100	5	-0.66	792415760	53136	61.00	15000	15120	14700	19550	10530	15040	14912.97	7.24	19719	15400	15220	14900	14720	14400	15310	14810	141	4510	500	10820	10	1	21250000	3175	8.31	1.63	12	0.25	1798.00	9159.00	16900	20240626	-11.60	10540	20240308	41.75	15950	-6.33	20250225	12500	19.52	20250110	16900	-11.60	20240626	10540	41.75	20240308	1.20	N	035150	500	141 억	1538311	N	N	23	N	N
133	20250306	130413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15040	0	3	0.00	632259580	42428	48.70	15000	15120	14700	19550	10530	15040	14901.94	7.24	15628	15400	15220	14900	14720	14400	15310	14810	141	4510	500	10820	10	1	21250000	3196	8.36	1.64	12	0.20	1798.00	9159.00	16900	20240626	-11.01	10540	20240308	42.69	15950	-5.71	20250225	12500	20.32	20250110	16900	-11.01	20240626	10540	42.69	20240308	1.20	N	035150	500	141 억	1538311	N	N	23	N	N
134	20250306	120413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14960	-80	5	-0.53	515157970	34613	39.73	15000	15120	14700	19550	10530	15040	14883.37	7.24	10978	15400	15220	14900	14720	14400	15310	14810	141	4510	500	10820	10	1	21250000	3179	8.32	1.63	12	0.16	1798.00	9159.00	16900	20240626	-11.48	10540	20240308	41.94	15950	-6.21	20250225	12500	19.68	20250110	16900	-11.48	20240626	10540	41.94	20240308	1.20	N	035150	500	141 억	1538311	N	N	23	N	N
135	20250306	110412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	-180	5	-1.20	327714800	22047	25.31	15000	15120	14700	19550	10530	15040	14864.37	7.24	4259	15400	15220	14900	14720	14400	15310	14810	141	4510	500	10820	10	1	21250000	3158	8.26	1.62	12	0.10	1798.00	9159.00	16900	20240626	-12.07	10540	20240308	40.99	15950	-6.83	20250225	12500	18.88	20250110	16900	-12.07	20240626	10540	40.99	20240308	1.20	N	035150	500	141 억	1538311	N	N	23	N	N
136	20250306	100413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14900	-140	5	-0.93	152975780	10219	11.73	15000	15120	14900	19550	10530	15040	14969.74	7.24	539	15400	15220	14900	14720	14400	15310	14810	141	4510	500	10820	10	1	21250000	3166	8.29	1.63	12	0.05	1798.00	9159.00	16900	20240626	-11.83	10540	20240308	41.37	15950	-6.58	20250225	12500	19.20	20250110	16900	-11.83	20240626	10540	41.37	20240308	1.20	N	035150	500	141 억	1538311	N	N	23	N	N
137	20250306	090415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15010	-30	5	-0.20	4367130	291	0.33	15000	15070	15000	19550	10530	15040	15007.32	7.24	-6	15400	15220	14900	14720	14400	15310	14810	141	4510	500	10820	10	1	21250000	3190	8.35	1.64	12	0.00	1798.00	9159.00	16900	20240626	-11.18	10540	20240308	42.41	15950	-5.89	20250225	12500	20.08	20250110	16900	-11.18	20240626	10540	42.41	20240308	1.20	N	035150	500	141 억	1538311	N	N	23	N	N
138	20250305	160410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15040	280	2	1.90	1290535300	87114	71.67	14760	15080	14580	19180	10340	14760	14814.33	7.30	-7585	15506	15132	14886	14512	14266	15010	14390	141	4420	500	10620	10	1	21250000	3196	8.36	1.64	12	0.41	1798.00	9159.00	16900	20240626	-11.01	10540	20240308	42.69	15950	-5.71	20250225	12500	20.32	20250110	16900	-11.01	20240626	10540	42.69	20240308	1.34	N	035150	500	141 억	1550505	N	N	23	N	N
139	20250305	150411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	290	2	1.96	1190873110	80490	66.22	14760	15060	14580	19180	10340	14760	14795.29	7.30	-6325	15506	15132	14886	14512	14266	15010	14390	141	4420	500	10620	10	1	21250000	3198	8.37	1.64	12	0.38	1798.00	9159.00	16900	20240626	-10.95	10540	20240308	42.79	15950	-5.64	20250225	12500	20.40	20250110	16900	-10.95	20240626	10540	42.79	20240308	1.34	N	035150	500	141 억	1550505	N	N	37	N	N
140	20250305	140409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14940	180	2	1.22	1042577160	70567	58.06	14760	15060	14580	19180	10340	14760	14774.29	7.30	-7805	15506	15132	14886	14512	14266	15010	14390	141	4420	500	10620	10	1	21250000	3175	8.31	1.63	12	0.33	1798.00	9159.00	16900	20240626	-11.60	10540	20240308	41.75	15950	-6.33	20250225	12500	19.52	20250110	16900	-11.60	20240626	10540	41.75	20240308	1.34	N	035150	500	141 억	1550505	N	N	37	N	N
141	20250305	130408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14870	110	2	0.75	936061710	63440	52.19	14760	14990	14580	19180	10340	14760	14755.07	7.30	-9190	15506	15132	14886	14512	14266	15010	14390	141	4420	500	10620	10	1	21250000	3160	8.27	1.62	12	0.30	1798.00	9159.00	16900	20240626	-12.01	10540	20240308	41.08	15950	-6.77	20250225	12500	18.96	20250110	16900	-12.01	20240626	10540	41.08	20240308	1.34	N	035150	500	141 억	1550505	N	N	37	N	N
142	20250305	120411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	100	2	0.68	864826750	58665	48.26	14760	14920	14580	19180	10340	14760	14741.78	7.30	-10296	15506	15132	14886	14512	14266	15010	14390	141	4420	500	10620	10	1	21250000	3158	8.26	1.62	12	0.28	1798.00	9159.00	16900	20240626	-12.07	10540	20240308	40.99	15950	-6.83	20250225	12500	18.88	20250110	16900	-12.07	20240626	10540	40.99	20240308	1.34	N	035150	500	141 억	1550505	N	N	37	N	N
143	20250305	110407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	30	2	0.20	636684870	43245	35.58	14760	14920	14580	19180	10340	14760	14722.74	7.30	-14184	15506	15132	14886	14512	14266	15010	14390	141	4420	500	10620	10	1	21250000	3143	8.23	1.61	12	0.20	1798.00	9159.00	16900	20240626	-12.49	10540	20240308	40.32	15950	-7.27	20250225	12500	18.32	20250110	16900	-12.49	20240626	10540	40.32	20240308	1.34	N	035150	500	141 억	1550505	N	N	37	N	N
144	20250305	100410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	100	2	0.68	499805535	33997	27.97	14760	14920	14580	19180	10340	14760	14701.46	7.30	-14620	15506	15132	14886	14512	14266	15010	14390	141	4420	500	10620	10	1	21250000	3158	8.26	1.62	12	0.16	1798.00	9159.00	16900	20240626	-12.07	10540	20240308	40.99	15950	-6.83	20250225	12500	18.88	20250110	16900	-12.07	20240626	10540	40.99	20240308	1.34	N	035150	500	141 억	1550505	N	N	37	N	N
145	20250305	090407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	-60	5	-0.41	8252855	558	0.46	14760	14920	14700	19180	10340	14760	14790.06	7.30	-379	15506	15132	14886	14512	14266	15010	14390	141	4420	500	10620	10	1	21250000	3124	8.18	1.60	12	0.00	1798.00	9159.00	16900	20240626	-13.02	10540	20240308	39.47	15950	-7.84	20250225	12500	17.60	20250110	16900	-13.02	20240626	10540	39.47	20240308	1.34	N	035150	500	141 억	1550505	N	N	37	N	N
146	20250304	160406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14760	-540	5	-3.53	1804909440	121551	203.27	15190	15260	14640	19890	10710	15300	14849.02	7.28	2696	15813	15556	15333	15076	14853	15540	15060	141	4590	500	11010	10	1	21250000	3137	8.21	1.61	12	0.57	1798.00	9159.00	16900	20240626	-12.66	10540	20240308	40.04	15950	-7.46	20250225	12500	18.08	20250110	16900	-12.66	20240626	10540	40.04	20240308	1.36	N	035150	500	141 억	1547106	N	N	37	N	N
147	20250304	150404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14720	-580	5	-3.79	1681688720	113185	189.28	15190	15260	14640	19890	10710	15300	14857.88	7.28	2619	15813	15556	15333	15076	14853	15540	15060	141	4590	500	11010	10	1	21250000	3128	8.19	1.61	12	0.53	1798.00	9159.00	16900	20240626	-12.90	10540	20240308	39.66	15950	-7.71	20250225	12500	17.76	20250110	16900	-12.90	20240626	10540	39.66	20240308	1.36	N	035150	500	141 억	1547106	N	N	1283	N	N
148	20250304	140406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14760	-540	5	-3.53	1315315450	88405	147.84	15190	15260	14640	19890	10710	15300	14878.29	7.28	2808	15813	15556	15333	15076	14853	15540	15060	141	4590	500	11010	10	1	21250000	3137	8.21	1.61	12	0.42	1798.00	9159.00	16900	20240626	-12.66	10540	20240308	40.04	15950	-7.46	20250225	12500	18.08	20250110	16900	-12.66	20240626	10540	40.04	20240308	1.36	N	035150	500	141 억	1547106	N	N	1283	N	N
149	20250304	130405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	-300	5	-1.96	830748855	55551	92.90	15190	15260	14860	19890	10710	15300	14954.71	7.28	-779	15813	15556	15333	15076	14853	15540	15060	141	4590	500	11010	10	1	21250000	3188	8.34	1.64	12	0.26	1798.00	9159.00	16900	20240626	-11.24	10540	20240308	42.31	15950	-5.96	20250225	12500	20.00	20250110	16900	-11.24	20240626	10540	42.31	20240308	1.36	N	035150	500	141 억	1547106	N	N	1283	N	N
150	20250304	120403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15020	-280	5	-1.83	728177895	48714	81.46	15190	15260	14860	19890	10710	15300	14948.02	7.28	1066	15813	15556	15333	15076	14853	15540	15060	141	4590	500	11010	10	1	21250000	3192	8.35	1.64	12	0.23	1798.00	9159.00	16900	20240626	-11.12	10540	20240308	42.50	15950	-5.83	20250225	12500	20.16	20250110	16900	-11.12	20240626	10540	42.50	20240308	1.36	N	035150	500	141 억	1547106	N	N	1283	N	N
151	20250304	110405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-350	5	-2.29	615385035	41188	68.88	15190	15260	14860	19890	10710	15300	14940.88	7.28	294	15813	15556	15333	15076	14853	15540	15060	141	4590	500	11010	10	1	21250000	3177	8.31	1.63	12	0.19	1798.00	9159.00	16900	20240626	-11.54	10540	20240308	41.84	15950	-6.27	20250225	12500	19.60	20250110	16900	-11.54	20240626	10540	41.84	20240308	1.36	N	035150	500	141 억	1547106	N	N	1283	N	N
152	20250304	100403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-330	5	-2.16	323154265	21585	36.10	15190	15260	14900	19890	10710	15300	14971.24	7.28	-212	15813	15556	15333	15076	14853	15540	15060	141	4590	500	11010	10	1	21250000	3181	8.33	1.63	12	0.10	1798.00	9159.00	16900	20240626	-11.42	10540	20240308	42.03	15950	-6.14	20250225	12500	19.76	20250110	16900	-11.42	20240626	10540	42.03	20240308	1.36	N	035150	500	141 억	1547106	N	N	1283	N	N
153	20250304	090401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	-220	5	-1.44	45560730	3029	5.07	15190	15190	14990	19890	10710	15300	15041.51	7.28	-631	15813	15556	15333	15076	14853	15540	15060	141	4590	500	11010	10	1	21250000	3205	8.39	1.65	12	0.01	1798.00	9159.00	16900	20240626	-10.77	10540	20240308	43.07	15950	-5.45	20250225	12500	20.64	20250110	16900	-10.77	20240626	10540	43.07	20240308	1.36	N	035150	500	141 억	1547106	N	N	1283	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History