KissMeData/081000/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

2025-03-31 18:20:09 +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	20250331	141911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10750	-290	5	-2.63	128313340	11962	59.52	10510	11010	10510	14350	7730	11040	10726.75	1.79	-1800	11560	11300	11140	10880	10720	11220	10800	142	3310	1000	7940	10	1	14202975	1527	11.84	0.37	12	0.08	908.00	29050.00	21000	20240604	-48.81	9700	20241209	10.82	13150	-18.25	20250217	10510	2.28	20250331	21000	-48.81	20240604	9700	10.82	20241209	1.04	Y	081000	1000	142 억	254047	N	N	1	N	N
3	20250328	160705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11040	-260	5	-2.30	221489740	20038	246.68	11330	11400	10980	14690	7910	11300	11053.56	1.75	-7101	11433	11366	11333	11266	11233	11350	11250	142	3390	1000	8130	10	1	14202975	1568	12.16	0.38	12	0.14	908.00	29050.00	21000	20240604	-47.43	9700	20241209	13.81	13150	-16.05	20250217	10700	3.18	20250203	21000	-47.43	20240604	9700	13.81	20241209	1.04	N	081000	1000	142 억	248654	N	N	1	N	N
4	20250328	150709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11100	-200	5	-1.77	217228010	19652	241.93	11330	11400	10980	14690	7910	11300	11053.74	1.75	-7004	11433	11366	11333	11266	11233	11350	11250	142	3390	1000	8130	10	1	14202975	1577	12.22	0.38	12	0.14	908.00	29050.00	21000	20240604	-47.14	9700	20241209	14.43	13150	-15.59	20250217	10700	3.74	20250203	21000	-47.14	20240604	9700	14.43	20241209	1.04	N	081000	1000	142 억	248654	N	N	3	N	N
5	20250328	140709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	-300	5	-2.65	151985855	13723	168.94	11330	11400	11000	14690	7910	11300	11075.26	1.75	-4115	11433	11366	11333	11266	11233	11350	11250	142	3390	1000	8130	10	1	14202975	1562	12.11	0.38	12	0.10	908.00	29050.00	21000	20240604	-47.62	9700	20241209	13.40	13150	-16.35	20250217	10700	2.80	20250203	21000	-47.62	20240604	9700	13.40	20241209	1.04	N	081000	1000	142 억	248654	N	N	3	N	N
6	20250328	130709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	-300	5	-2.65	133813330	12072	148.62	11330	11400	11000	14690	7910	11300	11084.60	1.75	-4060	11433	11366	11333	11266	11233	11350	11250	142	3390	1000	8130	10	1	14202975	1562	12.11	0.38	12	0.08	908.00	29050.00	21000	20240604	-47.62	9700	20241209	13.40	13150	-16.35	20250217	10700	2.80	20250203	21000	-47.62	20240604	9700	13.40	20241209	1.04	N	081000	1000	142 억	248654	N	N	3	N	N
7	20250328	120707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	-250	5	-2.21	91798370	8258	101.66	11330	11400	11040	14690	7910	11300	11116.30	1.75	-2953	11433	11366	11333	11266	11233	11350	11250	142	3390	1000	8130	10	1	14202975	1569	12.17	0.38	12	0.06	908.00	29050.00	21000	20240604	-47.38	9700	20241209	13.92	13150	-15.97	20250217	10700	3.27	20250203	21000	-47.38	20240604	9700	13.92	20241209	1.04	N	081000	1000	142 억	248654	N	N	3	N	N
8	20250328	110705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	-210	5	-1.86	84179870	7569	93.18	11330	11400	11040	14690	7910	11300	11121.66	1.75	-2956	11433	11366	11333	11266	11233	11350	11250	142	3390	1000	8130	10	1	14202975	1575	12.21	0.38	12	0.05	908.00	29050.00	21000	20240604	-47.19	9700	20241209	14.33	13150	-15.67	20250217	10700	3.64	20250203	21000	-47.19	20240604	9700	14.33	20241209	1.04	N	081000	1000	142 억	248654	N	N	3	N	N
9	20250328	100709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11040	-260	5	-2.30	72092290	6478	79.75	11330	11400	11040	14690	7910	11300	11128.79	1.75	-3715	11433	11366	11333	11266	11233	11350	11250	142	3390	1000	8130	10	1	14202975	1568	12.16	0.38	12	0.05	908.00	29050.00	21000	20240604	-47.43	9700	20241209	13.81	13150	-16.05	20250217	10700	3.18	20250203	21000	-47.43	20240604	9700	13.81	20241209	1.04	N	081000	1000	142 억	248654	N	N	3	N	N
10	20250328	090715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	-160	5	-1.42	9913410	885	10.89	11330	11400	11120	14690	7910	11300	11201.59	1.75	-179	11433	11366	11333	11266	11233	11350	11250	142	3390	1000	8130	10	1	14202975	1582	12.27	0.38	12	0.01	908.00	29050.00	21000	20240604	-46.95	9700	20241209	14.85	13150	-15.29	20250217	10700	4.11	20250203	21000	-46.95	20240604	9700	14.85	20241209	1.04	N	081000	1000	142 억	248654	N	N	3	N	N
11	20250327	161618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-80	5	-0.70	91815255	8109	156.48	11380	11400	11300	14790	7970	11380	11322.81	1.76	-2019	11500	11440	11380	11320	11260	11470	11350	142	3410	1000	8190	10	1	14202975	1605	12.44	0.39	12	0.06	908.00	29050.00	21000	20240604	-46.19	9700	20241209	16.49	13150	-14.07	20250217	10700	5.61	20250203	21000	-46.19	20240604	9700	16.49	20241209	1.06	N	081000	1000	142 억	250075	N	N	3	N	N
12	20250327	150707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11310	-70	5	-0.62	71761835	6335	122.25	11380	11400	11300	14790	7970	11380	11327.84	1.76	-1480	11500	11440	11380	11320	11260	11470	11350	142	3410	1000	8190	10	1	14202975	1606	12.46	0.39	12	0.04	908.00	29050.00	21000	20240604	-46.14	9700	20241209	16.60	13150	-13.99	20250217	10700	5.70	20250203	21000	-46.14	20240604	9700	16.60	20241209	1.06	N	081000	1000	142 억	250075	N	N	16	N	N
13	20250327	140706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	-40	5	-0.35	49086885	4333	83.62	11380	11400	11300	14790	7970	11380	11328.61	1.76	-1344	11500	11440	11380	11320	11260	11470	11350	142	3410	1000	8190	10	1	14202975	1611	12.49	0.39	12	0.03	908.00	29050.00	21000	20240604	-46.00	9700	20241209	16.91	13150	-13.76	20250217	10700	5.98	20250203	21000	-46.00	20240604	9700	16.91	20241209	1.06	N	081000	1000	142 억	250075	N	N	16	N	N
14	20250327	130704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	-50	5	-0.44	42102385	3717	71.73	11380	11400	11300	14790	7970	11380	11326.98	1.76	-1121	11500	11440	11380	11320	11260	11470	11350	142	3410	1000	8190	10	1	14202975	1609	12.48	0.39	12	0.03	908.00	29050.00	21000	20240604	-46.05	9700	20241209	16.80	13150	-13.84	20250217	10700	5.89	20250203	21000	-46.05	20240604	9700	16.80	20241209	1.06	N	081000	1000	142 억	250075	N	N	16	N	N
15	20250327	120710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	20	2	0.18	33745360	2980	57.51	11380	11400	11300	14790	7970	11380	11323.95	1.76	-484	11500	11440	11380	11320	11260	11470	11350	142	3410	1000	8190	10	1	14202975	1619	12.56	0.39	12	0.02	908.00	29050.00	21000	20240604	-45.71	9700	20241209	17.53	13150	-13.31	20250217	10700	6.54	20250203	21000	-45.71	20240604	9700	17.53	20241209	1.06	N	081000	1000	142 억	250075	N	N	16	N	N
16	20250327	110708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-60	5	-0.53	24847600	2195	42.36	11380	11380	11300	14790	7970	11380	11320.09	1.76	-325	11500	11440	11380	11320	11260	11470	11350	142	3410	1000	8190	10	1	14202975	1608	12.47	0.39	12	0.02	908.00	29050.00	21000	20240604	-46.10	9700	20241209	16.70	13150	-13.92	20250217	10700	5.79	20250203	21000	-46.10	20240604	9700	16.70	20241209	1.06	N	081000	1000	142 억	250075	N	N	16	N	N
17	20250327	100703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	-50	5	-0.44	5477190	483	9.32	11380	11380	11300	14790	7970	11380	11339.94	1.76	-35	11500	11440	11380	11320	11260	11470	11350	142	3410	1000	8190	10	1	14202975	1609	12.48	0.39	12	0.00	908.00	29050.00	21000	20240604	-46.05	9700	20241209	16.80	13150	-13.84	20250217	10700	5.89	20250203	21000	-46.05	20240604	9700	16.80	20241209	1.06	N	081000	1000	142 억	250075	N	N	16	N	N
18	20250327	090708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11310	-70	5	-0.62	373830	33	0.64	11380	11380	11310	14790	7970	11380	11328.18	1.76	-26	11500	11440	11380	11320	11260	11470	11350	142	3410	1000	8190	10	1	14202975	1606	12.46	0.39	12	0.00	908.00	29050.00	21000	20240604	-46.14	9700	20241209	16.60	13150	-13.99	20250217	10700	5.70	20250203	21000	-46.14	20240604	9700	16.60	20241209	1.06	N	081000	1000	142 억	250075	N	N	16	N	N
19	20250326	160659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11380	60	2	0.53	58885415	5180	31.81	11360	11440	11320	14710	7930	11320	11367.84	1.72	376	12200	11760	11540	11100	10880	11650	10990	142	3390	1000	8150	10	1	14202975	1616	12.53	0.39	12	0.04	908.00	29050.00	21000	20240604	-45.81	9700	20241209	17.32	13150	-13.46	20250217	10700	6.36	20250203	21000	-45.81	20240604	9700	17.32	20241209	1.05	N	081000	1000	142 억	243690	N	N	16	N	N
20	20250326	150700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	70	2	0.62	54343345	4781	29.36	11360	11440	11320	14710	7930	11320	11366.52	1.72	614	12200	11760	11540	11100	10880	11650	10990	142	3390	1000	8150	10	1	14202975	1618	12.54	0.39	12	0.03	908.00	29050.00	21000	20240604	-45.76	9700	20241209	17.42	13150	-13.38	20250217	10700	6.45	20250203	21000	-45.76	20240604	9700	17.42	20241209	1.05	N	081000	1000	142 억	243690	N	N	51	N	N
21	20250326	140700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11410	90	2	0.80	50581700	4451	27.33	11360	11440	11320	14710	7930	11320	11364.12	1.72	614	12200	11760	11540	11100	10880	11650	10990	142	3390	1000	8150	10	1	14202975	1621	12.57	0.39	12	0.03	908.00	29050.00	21000	20240604	-45.67	9700	20241209	17.63	13150	-13.23	20250217	10700	6.64	20250203	21000	-45.67	20240604	9700	17.63	20241209	1.05	N	081000	1000	142 억	243690	N	N	51	N	N
22	20250326	130702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11370	50	2	0.44	40195510	3539	21.73	11360	11440	11320	14710	7930	11320	11357.87	1.72	120	12200	11760	11540	11100	10880	11650	10990	142	3390	1000	8150	10	1	14202975	1615	12.52	0.39	12	0.02	908.00	29050.00	21000	20240604	-45.86	9700	20241209	17.22	13150	-13.54	20250217	10700	6.26	20250203	21000	-45.86	20240604	9700	17.22	20241209	1.05	N	081000	1000	142 억	243690	N	N	51	N	N
23	20250326	120704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	20	2	0.18	34416070	3030	18.60	11360	11440	11320	14710	7930	11320	11358.44	1.72	192	12200	11760	11540	11100	10880	11650	10990	142	3390	1000	8150	10	1	14202975	1611	12.49	0.39	12	0.02	908.00	29050.00	21000	20240604	-46.00	9700	20241209	16.91	13150	-13.76	20250217	10700	5.98	20250203	21000	-46.00	20240604	9700	16.91	20241209	1.05	N	081000	1000	142 억	243690	N	N	51	N	N
24	20250326	110702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	80	2	0.71	24028010	2115	12.99	11360	11440	11320	14710	7930	11320	11360.76	1.72	-25	12200	11760	11540	11100	10880	11650	10990	142	3390	1000	8150	10	1	14202975	1619	12.56	0.39	12	0.01	908.00	29050.00	21000	20240604	-45.71	9700	20241209	17.53	13150	-13.31	20250217	10700	6.54	20250203	21000	-45.71	20240604	9700	17.53	20241209	1.05	N	081000	1000	142 억	243690	N	N	51	N	N
25	20250326	100702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	20	2	0.18	12611570	1111	6.82	11360	11440	11320	14710	7930	11320	11351.55	1.72	179	12200	11760	11540	11100	10880	11650	10990	142	3390	1000	8150	10	1	14202975	1611	12.49	0.39	12	0.01	908.00	29050.00	21000	20240604	-46.00	9700	20241209	16.91	13150	-13.76	20250217	10700	5.98	20250203	21000	-46.00	20240604	9700	16.91	20241209	1.05	N	081000	1000	142 억	243690	N	N	51	N	N
26	20250326	090702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	0	3	0.00	3413260	301	1.85	11360	11370	11320	14710	7930	11320	11339.73	1.72	55	12200	11760	11540	11100	10880	11650	10990	142	3390	1000	8150	10	1	14202975	1608	12.47	0.39	12	0.00	908.00	29050.00	21000	20240604	-46.10	9700	20241209	16.70	13150	-13.92	20250217	10700	5.79	20250203	21000	-46.10	20240604	9700	16.70	20241209	1.05	N	081000	1000	142 억	243690	N	N	51	N	N
27	20250325	160658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-170	5	-1.48	186012965	16246	245.63	11490	11980	11320	14930	8050	11490	11450.78	1.75	-4094	11623	11556	11503	11436	11383	11530	11410	142	3440	1000	8270	10	1	14202975	1608	12.47	0.39	12	0.11	908.00	29050.00	21000	20240604	-46.10	9700	20241209	16.70	13150	-13.92	20250217	10700	5.79	20250203	21000	-46.10	20240604	9700	16.70	20241209	1.06	N	081000	1000	142 억	248124	N	N	51	N	N
28	20250325	150659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-170	5	-1.48	174804460	15256	230.66	11490	11980	11320	14930	8050	11490	11458.08	1.75	-3932	11623	11556	11503	11436	11383	11530	11410	142	3440	1000	8270	10	1	14202975	1608	12.47	0.39	12	0.11	908.00	29050.00	21000	20240604	-46.10	9700	20241209	16.70	13150	-13.92	20250217	10700	5.79	20250203	21000	-46.10	20240604	9700	16.70	20241209	1.06	N	081000	1000	142 억	248124	N	N	0	N	N
29	20250325	140656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11370	-120	5	-1.04	147859770	12878	194.71	11490	11980	11360	14930	8050	11490	11481.58	1.75	-4124	11623	11556	11503	11436	11383	11530	11410	142	3440	1000	8270	10	1	14202975	1615	12.52	0.39	12	0.09	908.00	29050.00	21000	20240604	-45.86	9700	20241209	17.22	13150	-13.54	20250217	10700	6.26	20250203	21000	-45.86	20240604	9700	17.22	20241209	1.06	N	081000	1000	142 억	248124	N	N	0	N	N
30	20250325	130657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11370	-120	5	-1.04	124947790	10864	164.26	11490	11980	11370	14930	8050	11490	11501.09	1.75	-3053	11623	11556	11503	11436	11383	11530	11410	142	3440	1000	8270	10	1	14202975	1615	12.52	0.39	12	0.08	908.00	29050.00	21000	20240604	-45.86	9700	20241209	17.22	13150	-13.54	20250217	10700	6.26	20250203	21000	-45.86	20240604	9700	17.22	20241209	1.06	N	081000	1000	142 억	248124	N	N	0	N	N
31	20250325	120657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	-50	5	-0.44	85672090	7421	112.20	11490	11980	11440	14930	8050	11490	11544.55	1.75	-1175	11623	11556	11503	11436	11383	11530	11410	142	3440	1000	8270	10	1	14202975	1625	12.60	0.39	12	0.05	908.00	29050.00	21000	20240604	-45.52	9700	20241209	17.94	13150	-13.00	20250217	10700	6.92	20250203	21000	-45.52	20240604	9700	17.94	20241209	1.06	N	081000	1000	142 억	248124	N	N	0	N	N
32	20250325	110657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11460	-30	5	-0.26	50392660	4388	66.34	11490	11600	11460	14930	8050	11490	11484.20	1.75	-400	11623	11556	11503	11436	11383	11530	11410	142	3440	1000	8270	10	1	14202975	1628	12.62	0.39	12	0.03	908.00	29050.00	21000	20240604	-45.43	9700	20241209	18.14	13150	-12.85	20250217	10700	7.10	20250203	21000	-45.43	20240604	9700	18.14	20241209	1.06	N	081000	1000	142 억	248124	N	N	0	N	N
33	20250325	100707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11510	20	2	0.17	26821670	2333	35.27	11490	11600	11460	14930	8050	11490	11496.64	1.75	486	11623	11556	11503	11436	11383	11530	11410	142	3440	1000	8270	10	1	14202975	1635	12.68	0.40	12	0.02	908.00	29050.00	21000	20240604	-45.19	9700	20241209	18.66	13150	-12.47	20250217	10700	7.57	20250203	21000	-45.19	20240604	9700	18.66	20241209	1.06	N	081000	1000	142 억	248124	N	N	0	N	N
34	20250325	090702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	60	2	0.52	632060	55	0.83	11490	11550	11490	14930	8050	11490	11492.00	1.75	-7	11623	11556	11503	11436	11383	11530	11410	142	3440	1000	8270	10	1	14202975	1640	12.72	0.40	12	0.00	908.00	29050.00	21000	20240604	-45.00	9700	20241209	19.07	13150	-12.17	20250217	10700	7.94	20250203	21000	-45.00	20240604	9700	19.07	20241209	1.06	N	081000	1000	142 억	248124	N	N	0	N	N
35	20250324	160655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11490	-70	5	-0.61	76003600	6613	65.44	11560	11570	11450	15020	8100	11560	11493.06	1.74	55	11973	11766	11663	11456	11353	11715	11405	142	3460	1000	8320	10	1	14202975	1632	12.65	0.40	12	0.05	908.00	29050.00	21000	20240604	-45.29	9700	20241209	18.45	13150	-12.62	20250217	10700	7.38	20250203	21000	-45.29	20240604	9700	18.45	20241209	1.07	N	081000	1000	142 억	247301	N	N	33	N	N
36	20250324	150700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11480	-80	5	-0.69	73085390	6359	62.92	11560	11570	11450	15020	8100	11560	11493.22	1.74	141	11973	11766	11663	11456	11353	11715	11405	142	3460	1000	8320	10	1	14202975	1631	12.64	0.40	12	0.04	908.00	29050.00	21000	20240604	-45.33	9700	20241209	18.35	13150	-12.70	20250217	10700	7.29	20250203	21000	-45.33	20240604	9700	18.35	20241209	1.07	N	081000	1000	142 억	247301	N	N	33	N	N
37	20250324	140700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11520	-40	5	-0.35	50677510	4406	43.60	11560	11570	11450	15020	8100	11560	11501.93	1.74	150	11973	11766	11663	11456	11353	11715	11405	142	3460	1000	8320	10	1	14202975	1636	12.69	0.40	12	0.03	908.00	29050.00	21000	20240604	-45.14	9700	20241209	18.76	13150	-12.40	20250217	10700	7.66	20250203	21000	-45.14	20240604	9700	18.76	20241209	1.07	N	081000	1000	142 억	247301	N	N	33	N	N
38	20250324	130700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11530	-30	5	-0.26	49502540	4304	42.59	11560	11570	11450	15020	8100	11560	11501.52	1.74	152	11973	11766	11663	11456	11353	11715	11405	142	3460	1000	8320	10	1	14202975	1638	12.70	0.40	12	0.03	908.00	29050.00	21000	20240604	-45.10	9700	20241209	18.87	13150	-12.32	20250217	10700	7.76	20250203	21000	-45.10	20240604	9700	18.87	20241209	1.07	N	081000	1000	142 억	247301	N	N	33	N	N
39	20250324	120700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11510	-50	5	-0.43	43796330	3808	37.68	11560	11570	11450	15020	8100	11560	11501.14	1.74	156	11973	11766	11663	11456	11353	11715	11405	142	3460	1000	8320	10	1	14202975	1635	12.68	0.40	12	0.03	908.00	29050.00	21000	20240604	-45.19	9700	20241209	18.66	13150	-12.47	20250217	10700	7.57	20250203	21000	-45.19	20240604	9700	18.66	20241209	1.07	N	081000	1000	142 억	247301	N	N	33	N	N
40	20250324	110659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-60	5	-0.52	37208470	3236	32.02	11560	11570	11450	15020	8100	11560	11498.29	1.74	245	11973	11766	11663	11456	11353	11715	11405	142	3460	1000	8320	10	1	14202975	1633	12.67	0.40	12	0.02	908.00	29050.00	21000	20240604	-45.24	9700	20241209	18.56	13150	-12.55	20250217	10700	7.48	20250203	21000	-45.24	20240604	9700	18.56	20241209	1.07	N	081000	1000	142 억	247301	N	N	33	N	N
41	20250324	100657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11530	-30	5	-0.26	30848740	2684	26.56	11560	11570	11450	15020	8100	11560	11493.57	1.74	262	11973	11766	11663	11456	11353	11715	11405	142	3460	1000	8320	10	1	14202975	1638	12.70	0.40	12	0.02	908.00	29050.00	21000	20240604	-45.10	9700	20241209	18.87	13150	-12.32	20250217	10700	7.76	20250203	21000	-45.10	20240604	9700	18.87	20241209	1.07	N	081000	1000	142 억	247301	N	N	33	N	N
42	20250324	090700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-60	5	-0.52	6315810	547	5.41	11560	11570	11490	15020	8100	11560	11546.27	1.74	-175	11973	11766	11663	11456	11353	11715	11405	142	3460	1000	8320	10	1	14202975	1633	12.67	0.40	12	0.00	908.00	29050.00	21000	20240604	-45.24	9700	20241209	18.56	13150	-12.55	20250217	10700	7.48	20250203	21000	-45.24	20240604	9700	18.56	20241209	1.07	N	081000	1000	142 억	247301	N	N	33	N	N
43	20250321	160714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11560	-150	5	-1.28	116573830	10034	100.17	11720	11870	11560	15220	8200	11710	11617.88	1.69	-912	11963	11836	11763	11636	11563	11800	11600	142	3510	1000	8430	10	1	14202975	1642	12.73	0.40	12	0.07	908.00	29050.00	21000	20240604	-44.95	9700	20241209	19.18	13150	-12.09	20250217	10700	8.04	20250203	21000	-44.95	20240604	9700	19.18	20241209	1.04	N	081000	1000	142 억	239959	N	N	33	N	N
44	20250321	150658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11640	-70	5	-0.60	107171170	9223	92.07	11720	11870	11560	15220	8200	11710	11619.99	1.69	-509	11963	11836	11763	11636	11563	11800	11600	142	3510	1000	8430	10	1	14202975	1653	12.82	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.57	9700	20241209	20.00	13150	-11.48	20250217	10700	8.79	20250203	21000	-44.57	20240604	9700	20.00	20241209	1.04	N	081000	1000	142 억	239959	N	N	38	N	N
45	20250321	140659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-60	5	-0.51	100424130	8645	86.30	11720	11870	11560	15220	8200	11710	11616.44	1.69	-468	11963	11836	11763	11636	11563	11800	11600	142	3510	1000	8430	10	1	14202975	1655	12.83	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.04	N	081000	1000	142 억	239959	N	N	38	N	N
46	20250321	130659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11640	-70	5	-0.60	95938530	8260	82.46	11720	11870	11560	15220	8200	11710	11614.83	1.69	-320	11963	11836	11763	11636	11563	11800	11600	142	3510	1000	8430	10	1	14202975	1653	12.82	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.57	9700	20241209	20.00	13150	-11.48	20250217	10700	8.79	20250203	21000	-44.57	20240604	9700	20.00	20241209	1.04	N	081000	1000	142 억	239959	N	N	38	N	N
47	20250321	120700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	-30	5	-0.26	89057240	7671	76.58	11720	11870	11560	15220	8200	11710	11609.60	1.69	-316	11963	11836	11763	11636	11563	11800	11600	142	3510	1000	8430	10	1	14202975	1659	12.86	0.40	12	0.05	908.00	29050.00	21000	20240604	-44.38	9700	20241209	20.41	13150	-11.18	20250217	10700	9.16	20250203	21000	-44.38	20240604	9700	20.41	20241209	1.04	N	081000	1000	142 억	239959	N	N	38	N	N
48	20250321	110659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	0	3	0.00	87945770	7576	75.63	11720	11870	11560	15220	8200	11710	11608.47	1.69	-325	11963	11836	11763	11636	11563	11800	11600	142	3510	1000	8430	10	1	14202975	1663	12.90	0.40	12	0.05	908.00	29050.00	21000	20240604	-44.24	9700	20241209	20.72	13150	-10.95	20250217	10700	9.44	20250203	21000	-44.24	20240604	9700	20.72	20241209	1.04	N	081000	1000	142 억	239959	N	N	38	N	N
49	20250321	100700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11560	-150	5	-1.28	55366010	4768	47.60	11720	11870	11560	15220	8200	11710	11612.00	1.69	-247	11963	11836	11763	11636	11563	11800	11600	142	3510	1000	8430	10	1	14202975	1642	12.73	0.40	12	0.03	908.00	29050.00	21000	20240604	-44.95	9700	20241209	19.18	13150	-12.09	20250217	10700	8.04	20250203	21000	-44.95	20240604	9700	19.18	20241209	1.04	N	081000	1000	142 억	239959	N	N	38	N	N
50	20250321	090703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	30	2	0.26	35330	3	0.03	11720	11870	11720	15220	8200	11710	11776.67	1.69	0	11963	11836	11763	11636	11563	11800	11600	142	3510	1000	8430	10	1	14202975	1667	12.93	0.40	12	0.00	908.00	29050.00	21000	20240604	-44.10	9700	20241209	21.03	13150	-10.72	20250217	10700	9.72	20250203	21000	-44.10	20240604	9700	21.03	20241209	1.04	N	081000	1000	142 억	239959	N	N	38	N	N
51	20250320	160952	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	-130	5	-1.10	117749635	9996	70.22	11890	11890	11690	15390	8290	11840	11779.68	1.69	450	12320	12080	11840	11600	11360	12200	11720	142	3550	1000	8520	10	1	14202975	1663	12.90	0.40	12	0.07	908.00	29050.00	21000	20240604	-44.24	9700	20241209	20.72	13150	-10.95	20250217	10700	9.44	20250203	21000	-44.24	20240604	9700	20.72	20241209	1.05	N	081000	1000	142 억	239934	N	N	38	N	N
52	20250320	150658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	-110	5	-0.93	114168925	9690	68.07	11890	11890	11690	15390	8290	11840	11782.14	1.69	509	12320	12080	11840	11600	11360	12200	11720	142	3550	1000	8520	10	1	14202975	1666	12.92	0.40	12	0.07	908.00	29050.00	21000	20240604	-44.14	9700	20241209	20.93	13150	-10.80	20250217	10700	9.63	20250203	21000	-44.14	20240604	9700	20.93	20241209	1.05	N	081000	1000	142 억	239934	N	N	46	N	N
53	20250320	140700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	-130	5	-1.10	104288745	8846	62.14	11890	11890	11710	15390	8290	11840	11789.37	1.69	623	12320	12080	11840	11600	11360	12200	11720	142	3550	1000	8520	10	1	14202975	1663	12.90	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.24	9700	20241209	20.72	13150	-10.95	20250217	10700	9.44	20250203	21000	-44.24	20240604	9700	20.72	20241209	1.05	N	081000	1000	142 억	239934	N	N	46	N	N
54	20250320	130700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-40	5	-0.34	86222285	7306	51.32	11890	11890	11720	15390	8290	11840	11801.57	1.69	1216	12320	12080	11840	11600	11360	12200	11720	142	3550	1000	8520	10	1	14202975	1676	13.00	0.41	12	0.05	908.00	29050.00	21000	20240604	-43.81	9700	20241209	21.65	13150	-10.27	20250217	10700	10.28	20250203	21000	-43.81	20240604	9700	21.65	20241209	1.05	N	081000	1000	142 억	239934	N	N	46	N	N
55	20250320	120657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	-50	5	-0.42	79463105	6733	47.30	11890	11890	11720	15390	8290	11840	11802.04	1.69	1572	12320	12080	11840	11600	11360	12200	11720	142	3550	1000	8520	10	1	14202975	1675	12.98	0.41	12	0.05	908.00	29050.00	21000	20240604	-43.86	9700	20241209	21.55	13150	-10.34	20250217	10700	10.19	20250203	21000	-43.86	20240604	9700	21.55	20241209	1.05	N	081000	1000	142 억	239934	N	N	46	N	N
56	20250320	110658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	10	2	0.08	67670900	5734	40.28	11890	11890	11720	15390	8290	11840	11801.69	1.69	1429	12320	12080	11840	11600	11360	12200	11720	142	3550	1000	8520	10	1	14202975	1683	13.05	0.41	12	0.04	908.00	29050.00	21000	20240604	-43.57	9700	20241209	22.16	13150	-9.89	20250217	10700	10.75	20250203	21000	-43.57	20240604	9700	22.16	20241209	1.05	N	081000	1000	142 억	239934	N	N	46	N	N
57	20250320	100656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	-80	5	-0.68	50019080	4240	29.79	11890	11890	11720	15390	8290	11840	11796.95	1.69	1300	12320	12080	11840	11600	11360	12200	11720	142	3550	1000	8520	10	1	14202975	1670	12.95	0.40	12	0.03	908.00	29050.00	21000	20240604	-44.00	9700	20241209	21.24	13150	-10.57	20250217	10700	9.91	20250203	21000	-44.00	20240604	9700	21.24	20241209	1.05	N	081000	1000	142 억	239934	N	N	46	N	N
58	20250320	090700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	-50	5	-0.42	23120540	1951	13.71	11890	11890	11790	15390	8290	11840	11850.61	1.69	45	12320	12080	11840	11600	11360	12200	11720	142	3550	1000	8520	10	1	14202975	1675	12.98	0.41	12	0.01	908.00	29050.00	21000	20240604	-43.86	9700	20241209	21.55	13150	-10.34	20250217	10700	10.19	20250203	21000	-43.86	20240604	9700	21.55	20241209	1.05	N	081000	1000	142 억	239934	N	N	46	N	N
59	20250319	160655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	100	2	0.85	168064710	14227	121.72	11740	12080	11600	15260	8220	11740	11813.07	1.71	-3431	12240	11990	11860	11610	11480	11930	11550	142	3520	1000	8450	10	1	14202975	1682	13.04	0.41	12	0.10	908.00	29050.00	21000	20240604	-43.62	9700	20241209	22.06	13150	-9.96	20250217	10700	10.65	20250203	21000	-43.62	20240604	9700	22.06	20241209	1.06	N	081000	1000	142 억	243385	N	N	46	N	N
60	20250319	150656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	160	2	1.36	164510500	13927	119.16	11740	12080	11600	15260	8220	11740	11812.34	1.71	-3461	12240	11990	11860	11610	11480	11930	11550	142	3520	1000	8450	10	1	14202975	1690	13.11	0.41	12	0.10	908.00	29050.00	21000	20240604	-43.33	9700	20241209	22.68	13150	-9.51	20250217	10700	11.21	20250203	21000	-43.33	20240604	9700	22.68	20241209	1.06	N	081000	1000	142 억	243385	N	N	77	N	N
61	20250319	140658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	210	2	1.79	146479650	12406	106.14	11740	12080	11600	15260	8220	11740	11807.16	1.71	-2590	12240	11990	11860	11610	11480	11930	11550	142	3520	1000	8450	10	1	14202975	1697	13.16	0.41	12	0.09	908.00	29050.00	21000	20240604	-43.10	9700	20241209	23.20	13150	-9.13	20250217	10700	11.68	20250203	21000	-43.10	20240604	9700	23.20	20241209	1.06	N	081000	1000	142 억	243385	N	N	77	N	N
62	20250319	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11690	-50	5	-0.43	52839250	4534	38.79	11740	11860	11600	15260	8220	11740	11654.00	1.71	-447	12240	11990	11860	11610	11480	11930	11550	142	3520	1000	8450	10	1	14202975	1660	12.87	0.40	12	0.03	908.00	29050.00	21000	20240604	-44.33	9700	20241209	20.52	13150	-11.10	20250217	10700	9.25	20250203	21000	-44.33	20240604	9700	20.52	20241209	1.06	N	081000	1000	142 억	243385	N	N	77	N	N
63	20250319	120656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	-30	5	-0.26	50077590	4298	36.77	11740	11860	11600	15260	8220	11740	11651.37	1.71	-436	12240	11990	11860	11610	11480	11930	11550	142	3520	1000	8450	10	1	14202975	1663	12.90	0.40	12	0.03	908.00	29050.00	21000	20240604	-44.24	9700	20241209	20.72	13150	-10.95	20250217	10700	9.44	20250203	21000	-44.24	20240604	9700	20.72	20241209	1.06	N	081000	1000	142 억	243385	N	N	77	N	N
64	20250319	110656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	-110	5	-0.94	42166380	3619	30.96	11740	11860	11600	15260	8220	11740	11651.39	1.71	-375	12240	11990	11860	11610	11480	11930	11550	142	3520	1000	8450	10	1	14202975	1652	12.81	0.40	12	0.03	908.00	29050.00	21000	20240604	-44.62	9700	20241209	19.90	13150	-11.56	20250217	10700	8.69	20250203	21000	-44.62	20240604	9700	19.90	20241209	1.06	N	081000	1000	142 억	243385	N	N	77	N	N
65	20250319	100657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-90	5	-0.77	19993780	1713	14.66	11740	11860	11600	15260	8220	11740	11671.79	1.71	-258	12240	11990	11860	11610	11480	11930	11550	142	3520	1000	8450	10	1	14202975	1655	12.83	0.40	12	0.01	908.00	29050.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	243385	N	N	77	N	N
66	20250319	090659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	100	2	0.85	2319800	198	1.69	11740	11860	11680	15260	8220	11740	11716.16	1.71	53	12240	11990	11860	11610	11480	11930	11550	142	3520	1000	8450	10	1	14202975	1682	13.04	0.41	12	0.00	908.00	29050.00	21000	20240604	-43.62	9700	20241209	22.06	13150	-9.96	20250217	10700	10.65	20250203	21000	-43.62	20240604	9700	22.06	20241209	1.06	N	081000	1000	142 억	243385	N	N	77	N	N
67	20250318	160653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	-70	5	-0.59	138121995	11678	36.28	11740	12110	11730	15350	8270	11810	11827.82	1.72	-1639	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1667	12.93	0.40	12	0.08	908.00	29050.00	21000	20240604	-44.10	9700	20241209	21.03	13150	-10.72	20250217	10700	9.72	20250203	21000	-44.10	20240604	9700	21.03	20241209	1.06	N	081000	1000	142 억	244983	N	N	77	N	N
68	20250318	150656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-10	5	-0.08	129318785	10929	33.96	11740	12110	11730	15350	8270	11810	11832.63	1.72	-1607	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1676	13.00	0.41	12	0.08	908.00	29050.00	21000	20240604	-43.81	9700	20241209	21.65	13150	-10.27	20250217	10700	10.28	20250203	21000	-43.81	20240604	9700	21.65	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
69	20250318	140654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	90	2	0.76	118647025	10025	31.15	11740	12110	11730	15350	8270	11810	11835.11	1.72	-1355	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1690	13.11	0.41	12	0.07	908.00	29050.00	21000	20240604	-43.33	9700	20241209	22.68	13150	-9.51	20250217	10700	11.21	20250203	21000	-43.33	20240604	9700	22.68	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
70	20250318	130653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	30	2	0.25	101556070	8581	26.66	11740	12110	11730	15350	8270	11810	11834.99	1.72	-1034	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1682	13.04	0.41	12	0.06	908.00	29050.00	21000	20240604	-43.62	9700	20241209	22.06	13150	-9.96	20250217	10700	10.65	20250203	21000	-43.62	20240604	9700	22.06	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
71	20250318	120654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	-80	5	-0.68	97090560	8202	25.48	11740	12110	11730	15350	8270	11810	11837.43	1.72	-880	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1666	12.92	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.14	9700	20241209	20.93	13150	-10.80	20250217	10700	9.63	20250203	21000	-44.14	20240604	9700	20.93	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
72	20250318	110652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11820	10	2	0.08	82407200	6953	21.60	11740	12110	11730	15350	8270	11810	11852.04	1.72	-1140	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1679	13.02	0.41	12	0.05	908.00	29050.00	21000	20240604	-43.71	9700	20241209	21.86	13150	-10.11	20250217	10700	10.47	20250203	21000	-43.71	20240604	9700	21.86	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
73	20250318	100655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	90	2	0.76	62458900	5260	16.34	11740	12110	11730	15350	8270	11810	11874.32	1.72	-715	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1690	13.11	0.41	12	0.04	908.00	29050.00	21000	20240604	-43.33	9700	20241209	22.68	13150	-9.51	20250217	10700	11.21	20250203	21000	-43.33	20240604	9700	22.68	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
74	20250318	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11780	-30	5	-0.25	3827140	325	1.01	11740	11810	11740	15350	8270	11810	11775.82	1.72	34	12510	12160	11730	11380	10950	12335	11555	142	3540	1000	8500	10	1	14202975	1673	12.97	0.41	12	0.00	908.00	29050.00	21000	20240604	-43.90	9700	20241209	21.44	13150	-10.42	20250217	10700	10.09	20250203	21000	-43.90	20240604	9700	21.44	20241209	1.06	N	081000	1000	142 억	244983	N	N	42	N	N
75	20250317	160652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	420	2	3.69	377508710	32088	438.54	11300	12080	11300	14800	7980	11390	11764.55	1.74	-1684	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1677	13.01	0.41	12	0.23	908.00	29050.00	21000	20240604	-43.76	9700	20241209	21.75	13150	-10.19	20250217	10700	10.37	20250203	21000	-43.76	20240604	9700	21.75	20241209	1.06	N	081000	1000	142 억	247283	N	N	42	N	N
76	20250317	150652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	370	2	3.25	360317010	30629	418.60	11300	12080	11300	14800	7980	11390	11763.92	1.74	-1856	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1670	12.95	0.40	12	0.22	908.00	29050.00	21000	20240604	-44.00	9700	20241209	21.24	13150	-10.57	20250217	10700	9.91	20250203	21000	-44.00	20240604	9700	21.24	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
77	20250317	140653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	220	2	1.93	102245500	8849	120.94	11300	11670	11300	14800	7980	11390	11554.47	1.74	-655	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1649	12.79	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.71	9700	20241209	19.69	13150	-11.71	20250217	10700	8.50	20250203	21000	-44.71	20240604	9700	19.69	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
78	20250317	130652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	220	2	1.93	100468680	8696	118.85	11300	11670	11300	14800	7980	11390	11553.44	1.74	-653	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1649	12.79	0.40	12	0.06	908.00	29050.00	21000	20240604	-44.71	9700	20241209	19.69	13150	-11.71	20250217	10700	8.50	20250203	21000	-44.71	20240604	9700	19.69	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
79	20250317	120651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	190	2	1.67	86286550	7474	102.15	11300	11670	11300	14800	7980	11390	11544.90	1.74	201	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1645	12.75	0.40	12	0.05	908.00	29050.00	21000	20240604	-44.86	9700	20241209	19.38	13150	-11.94	20250217	10700	8.22	20250203	21000	-44.86	20240604	9700	19.38	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
80	20250317	110653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	260	2	2.28	65338030	5672	77.52	11300	11670	11300	14800	7980	11390	11519.40	1.74	1497	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1655	12.83	0.40	12	0.04	908.00	29050.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
81	20250317	100652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11520	130	2	1.14	47782350	4159	56.84	11300	11600	11300	14800	7980	11390	11488.90	1.74	1294	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1636	12.69	0.40	12	0.03	908.00	29050.00	21000	20240604	-45.14	9700	20241209	18.76	13150	-12.40	20250217	10700	7.66	20250203	21000	-45.14	20240604	9700	18.76	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
82	20250317	090653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11480	90	2	0.79	7542530	663	9.06	11300	11560	11300	14800	7980	11390	11376.37	1.74	-177	11610	11500	11440	11330	11270	11470	11300	142	3410	1000	8200	10	1	14202975	1631	12.64	0.40	12	0.00	908.00	29050.00	21000	20240604	-45.33	9700	20241209	18.35	13150	-12.70	20250217	10700	7.29	20250203	21000	-45.33	20240604	9700	18.35	20241209	1.06	N	081000	1000	142 억	247283	N	N	21	N	N
83	20250314	160650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	-10	5	-0.09	83225370	7290	68.89	11400	11550	11380	14820	7980	11400	11416.37	1.73	1730	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1618	16.18	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.76	9700	20241209	17.42	13150	-13.38	20250217	10700	6.45	20250203	21000	-45.76	20240604	9700	17.42	20241209	1.06	N	081000	1000	142 억	245073	N	N	21	N	N
84	20250314	150654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	0	3	0.00	78654065	6889	65.10	11400	11550	11380	14820	7980	11400	11417.34	1.73	1741	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1619	16.19	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	13150	-13.31	20250217	10700	6.54	20250203	21000	-45.71	20240604	9700	17.53	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
85	20250314	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	50	2	0.44	51471660	4506	42.58	11400	11550	11380	14820	7980	11400	11422.92	1.73	1756	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1626	16.26	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.48	9700	20241209	18.04	13150	-12.93	20250217	10700	7.01	20250203	21000	-45.48	20240604	9700	18.04	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
86	20250314	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11430	30	2	0.26	46045440	4032	38.10	11400	11550	11380	14820	7980	11400	11420.00	1.73	1952	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1623	16.24	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.57	9700	20241209	17.84	13150	-13.08	20250217	10700	6.82	20250203	21000	-45.57	20240604	9700	17.84	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
87	20250314	120652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	50	2	0.44	41370110	3623	34.24	11400	11550	11380	14820	7980	11400	11418.74	1.73	1792	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1626	16.26	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.48	9700	20241209	18.04	13150	-12.93	20250217	10700	7.01	20250203	21000	-45.48	20240604	9700	18.04	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
88	20250314	110650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11410	10	2	0.09	32552150	2852	26.95	11400	11550	11380	14820	7980	11400	11413.80	1.73	1528	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1621	16.21	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.67	9700	20241209	17.63	13150	-13.23	20250217	10700	6.64	20250203	21000	-45.67	20240604	9700	17.63	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
89	20250314	100651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	0	3	0.00	21493160	1883	17.79	11400	11550	11390	14820	7980	11400	11414.32	1.73	1206	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1619	16.19	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	13150	-13.31	20250217	10700	6.54	20250203	21000	-45.71	20240604	9700	17.53	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
90	20250314	090653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11410	10	2	0.09	1162860	102	0.96	11400	11410	11400	14820	7980	11400	11400.59	1.73	-8	11826	11612	11506	11292	11186	11560	11240	142	3420	1000	8200	10	1	14202975	1621	16.21	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.67	9700	20241209	17.63	13150	-13.23	20250217	10700	6.64	20250203	21000	-45.67	20240604	9700	17.63	20241209	1.06	N	081000	1000	142 억	245073	N	N	47	N	N
91	20250313	160646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	-280	5	-2.40	122498400	10578	91.07	11550	11720	11400	15180	8180	11680	11581.12	1.68	-1005	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1619	16.19	0.40	12	0.07	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	13150	-13.31	20250217	10700	6.54	20250203	21000	-45.71	20240604	9700	17.53	20241209	1.06	N	081000	1000	142 억	238984	N	N	47	N	N
92	20250313	150647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-180	5	-1.54	108295340	9335	80.37	11550	11720	11490	15180	8180	11680	11601.00	1.68	-570	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1633	16.34	0.40	12	0.07	704.00	28448.00	21000	20240604	-45.24	9700	20241209	18.56	13150	-12.55	20250217	10700	7.48	20250203	21000	-45.24	20240604	9700	18.56	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
93	20250313	140646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11590	-90	5	-0.77	90841550	7820	67.33	11550	11720	11550	15180	8180	11680	11616.57	1.68	34	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1646	16.46	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.81	9700	20241209	19.48	13150	-11.86	20250217	10700	8.32	20250203	21000	-44.81	20240604	9700	19.48	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
94	20250313	130646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-80	5	-0.68	71766420	6171	53.13	11550	11720	11550	15180	8180	11680	11629.63	1.68	1094	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1648	16.48	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
95	20250313	120646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	-70	5	-0.60	62499210	5372	46.25	11550	11720	11550	15180	8180	11680	11634.25	1.68	1367	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1649	16.49	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.71	9700	20241209	19.69	13150	-11.71	20250217	10700	8.50	20250203	21000	-44.71	20240604	9700	19.69	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
96	20250313	110645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	-10	5	-0.09	49869630	4285	36.89	11550	11720	11550	15180	8180	11680	11638.19	1.68	1343	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1657	16.58	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.43	9700	20241209	20.31	13150	-11.25	20250217	10700	9.07	20250203	21000	-44.43	20240604	9700	20.31	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
97	20250313	100645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	-50	5	-0.43	28824250	2472	21.28	11550	11720	11550	15180	8180	11680	11660.30	1.68	281	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1652	16.52	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.62	9700	20241209	19.90	13150	-11.56	20250217	10700	8.69	20250203	21000	-44.62	20240604	9700	19.90	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
98	20250313	090647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11590	-90	5	-0.77	3967140	343	2.95	11550	11590	11550	15180	8180	11680	11566.01	1.68	195	11946	11812	11626	11492	11306	11720	11400	142	3500	1000	8400	10	1	14202975	1646	16.46	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.81	9700	20241209	19.48	13150	-11.86	20250217	10700	8.32	20250203	21000	-44.81	20240604	9700	19.48	20241209	1.06	N	081000	1000	142 억	238984	N	N	43	N	N
99	20250312	160642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	130	2	1.13	132095975	11414	126.63	11760	11760	11440	15010	8090	11550	11573.09	1.69	-1318	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1659	16.59	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.38	9700	20241209	20.41	13150	-11.18	20250217	10700	9.16	20250203	21000	-44.38	20240604	9700	20.41	20241209	1.06	N	081000	1000	142 억	239935	N	N	43	N	N
100	20250312	150644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	80	2	0.69	125686815	10865	120.53	11760	11760	11440	15010	8090	11550	11568.05	1.69	-1312	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1652	16.52	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.62	9700	20241209	19.90	13150	-11.56	20250217	10700	8.69	20250203	21000	-44.62	20240604	9700	19.90	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
101	20250312	140642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	30	2	0.26	74938965	6490	72.00	11760	11760	11440	15010	8090	11550	11546.84	1.69	1616	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1645	16.45	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.86	9700	20241209	19.38	13150	-11.94	20250217	10700	8.22	20250203	21000	-44.86	20240604	9700	19.38	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
102	20250312	130642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	30	2	0.26	67858195	5878	65.21	11760	11760	11440	15010	8090	11550	11544.44	1.69	1879	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1645	16.45	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.86	9700	20241209	19.38	13150	-11.94	20250217	10700	8.22	20250203	21000	-44.86	20240604	9700	19.38	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
103	20250312	120644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	60	2	0.52	64526745	5591	62.03	11760	11760	11440	15010	8090	11550	11541.18	1.69	2008	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1649	16.49	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.71	9700	20241209	19.69	13150	-11.71	20250217	10700	8.50	20250203	21000	-44.71	20240604	9700	19.69	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
104	20250312	110639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	50	2	0.43	60867575	5276	58.53	11760	11760	11440	15010	8090	11550	11536.69	1.69	2002	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1648	16.48	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
105	20250312	100640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	100	2	0.87	49326305	4285	47.54	11760	11760	11440	15010	8090	11550	11511.39	1.69	2194	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1655	16.55	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
106	20250312	090645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11480	-70	5	-0.61	585910	51	0.57	11760	11760	11480	15010	8090	11550	11488.43	1.69	0	12036	11792	11546	11302	11056	11915	11425	142	3460	1000	8310	10	1	14202975	1631	16.31	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.33	9700	20241209	18.35	13150	-12.70	20250217	10700	7.29	20250203	21000	-45.33	20240604	9700	18.35	20241209	1.06	N	081000	1000	142 억	239935	N	N	0	N	N
107	20250311	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	-80	5	-0.69	102885640	9014	93.21	11480	11790	11300	15110	8150	11630	11413.94	1.69	-465	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1640	16.41	0.41	12	0.06	704.00	28448.00	21000	20240604	-45.00	9700	20241209	19.07	13150	-12.17	20250217	10700	7.94	20250203	21000	-45.00	20240604	9700	19.07	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
108	20250311	150640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	-80	5	-0.69	100646130	8820	91.20	11480	11790	11300	15110	8150	11630	11411.13	1.69	-448	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1640	16.41	0.41	12	0.06	704.00	28448.00	21000	20240604	-45.00	9700	20241209	19.07	13150	-12.17	20250217	10700	7.94	20250203	21000	-45.00	20240604	9700	19.07	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
109	20250311	140640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-30	5	-0.26	92115890	8081	83.56	11480	11790	11300	15110	8150	11630	11399.07	1.69	-315	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1648	16.48	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
110	20250311	130640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11420	-210	5	-1.81	83542810	7335	75.85	11480	11480	11300	15110	8150	11630	11389.61	1.69	-591	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1622	16.22	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.62	9700	20241209	17.73	13150	-13.16	20250217	10700	6.73	20250203	21000	-45.62	20240604	9700	17.73	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
111	20250311	120638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	-190	5	-1.63	67649540	5947	61.49	11480	11480	11300	15110	8150	11630	11375.41	1.69	-1537	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1625	16.25	0.40	12	0.04	704.00	28448.00	21000	20240604	-45.52	9700	20241209	17.94	13150	-13.00	20250217	10700	6.92	20250203	21000	-45.52	20240604	9700	17.94	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
112	20250311	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11350	-280	5	-2.41	60097370	5283	54.63	11480	11480	11300	15110	8150	11630	11375.61	1.69	-1905	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1612	16.12	0.40	12	0.04	704.00	28448.00	21000	20240604	-45.95	9700	20241209	17.01	13150	-13.69	20250217	10700	6.07	20250203	21000	-45.95	20240604	9700	17.01	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
113	20250311	100641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	-240	5	-2.06	32870260	2880	29.78	11480	11480	11300	15110	8150	11630	11413.28	1.69	-204	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1618	16.18	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.76	9700	20241209	17.42	13150	-13.38	20250217	10700	6.45	20250203	21000	-45.76	20240604	9700	17.42	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
114	20250311	090641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-310	5	-2.67	14840400	1298	13.42	11480	11480	11300	15110	8150	11630	11433.28	1.69	-90	11810	11720	11650	11560	11490	11685	11525	142	3480	1000	8370	10	1	14202975	1608	16.08	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.10	9700	20241209	16.70	13150	-13.92	20250217	10700	5.79	20250203	21000	-46.10	20240604	9700	16.70	20241209	1.06	N	081000	1000	142 억	240419	N	N	24	N	N
115	20250310	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	-90	5	-0.77	110830260	9520	60.71	11720	11740	11580	15230	8210	11720	11641.83	1.68	1676	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1652	16.52	0.41	12	0.07	704.00	28448.00	21000	20240604	-44.62	9700	20241209	19.90	13150	-11.56	20250217	10700	8.69	20250203	21000	-44.62	20240604	9700	19.90	20241209	1.06	N	081000	1000	142 억	239253	N	N	24	N	N
116	20250310	150638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-70	5	-0.60	101286560	8700	55.48	11720	11740	11580	15230	8210	11720	11642.13	1.68	1654	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1655	16.55	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
117	20250310	140637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11690	-30	5	-0.26	96175620	8262	52.69	11720	11740	11580	15230	8210	11720	11640.72	1.68	1494	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1660	16.61	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.33	9700	20241209	20.52	13150	-11.10	20250217	10700	9.25	20250203	21000	-44.33	20240604	9700	20.52	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
118	20250310	130636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	-20	5	-0.17	70676550	6071	38.72	11720	11740	11580	15230	8210	11720	11641.67	1.68	784	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1662	16.62	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	13150	-11.03	20250217	10700	9.35	20250203	21000	-44.29	20240604	9700	20.62	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
119	20250310	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	-40	5	-0.34	68536010	5888	37.55	11720	11740	11580	15230	8210	11720	11639.95	1.68	721	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1659	16.59	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.38	9700	20241209	20.41	13150	-11.18	20250217	10700	9.16	20250203	21000	-44.38	20240604	9700	20.41	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
120	20250310	110634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	-60	5	-0.51	48557800	4176	26.63	11720	11730	11580	15230	8210	11720	11627.83	1.68	-240	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1656	16.56	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.48	9700	20241209	20.21	13150	-11.33	20250217	10700	8.97	20250203	21000	-44.48	20240604	9700	20.21	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
121	20250310	100635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-120	5	-1.02	32065410	2755	17.57	11720	11730	11600	15230	8210	11720	11638.99	1.68	-565	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1648	16.48	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
122	20250310	090635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	-10	5	-0.09	11543870	990	6.31	11720	11730	11610	15230	8210	11720	11660.47	1.68	224	12253	11986	11843	11576	11433	11915	11505	142	3510	1000	8430	10	1	14202975	1663	16.63	0.41	12	0.01	704.00	28448.00	21000	20240604	-44.24	9700	20241209	20.72	13150	-10.95	20250217	10700	9.44	20250203	21000	-44.24	20240604	9700	20.72	20241209	1.06	N	081000	1000	142 억	239253	N	N	148	N	N
123	20250307	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-90	5	-0.76	186004100	15681	109.06	12110	12110	11700	15350	8270	11810	11861.75	1.64	4392	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1665	16.65	0.41	12	0.11	704.00	28448.00	21000	20240604	-44.19	9700	20241209	20.82	13150	-10.87	20250217	10700	9.53	20250203	21000	-44.19	20240604	9700	20.82	20241209	1.06	N	081000	1000	142 억	233626	N	N	148	N	N
124	20250307	150636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-90	5	-0.76	169430250	14273	99.27	12110	12110	11700	15350	8270	11810	11870.68	1.64	5015	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1665	16.65	0.41	12	0.10	704.00	28448.00	21000	20240604	-44.19	9700	20241209	20.82	13150	-10.87	20250217	10700	9.53	20250203	21000	-44.19	20240604	9700	20.82	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
125	20250307	140634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	60	2	0.51	88637620	7418	51.59	12110	12110	11820	15350	8270	11810	11948.99	1.64	1433	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1686	16.86	0.42	12	0.05	704.00	28448.00	21000	20240604	-43.48	9700	20241209	22.37	13150	-9.73	20250217	10700	10.93	20250203	21000	-43.48	20240604	9700	22.37	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
126	20250307	130635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	190	2	1.61	49608220	4139	28.79	12110	12110	11820	15350	8270	11810	11985.56	1.64	19	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1704	17.05	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.86	9700	20241209	23.71	13150	-8.75	20250217	10700	12.15	20250203	21000	-42.86	20240604	9700	23.71	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
127	20250307	120636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	190	2	1.61	43836030	3657	25.43	12110	12110	11820	15350	8270	11810	11986.88	1.64	-110	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1704	17.05	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.86	9700	20241209	23.71	13150	-8.75	20250217	10700	12.15	20250203	21000	-42.86	20240604	9700	23.71	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
128	20250307	110634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	170	2	1.44	16187620	1351	9.40	12110	12110	11820	15350	8270	11810	11981.95	1.64	-269	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1702	17.02	0.42	12	0.01	704.00	28448.00	21000	20240604	-42.95	9700	20241209	23.51	13150	-8.90	20250217	10700	11.96	20250203	21000	-42.95	20240604	9700	23.51	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
129	20250307	100632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	170	2	1.44	10801760	901	6.27	12110	12110	11820	15350	8270	11810	11988.63	1.64	-186	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1702	17.02	0.42	12	0.01	704.00	28448.00	21000	20240604	-42.95	9700	20241209	23.51	13150	-8.90	20250217	10700	11.96	20250203	21000	-42.95	20240604	9700	23.51	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
130	20250307	090637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	160	2	1.35	2844000	238	1.66	12110	12110	11820	15350	8270	11810	11949.58	1.64	124	12196	12002	11906	11712	11616	11955	11665	142	3540	1000	8500	10	1	14202975	1700	17.00	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.00	9700	20241209	23.40	13150	-8.97	20250217	10700	11.87	20250203	21000	-43.00	20240604	9700	23.40	20241209	1.06	N	081000	1000	142 억	233626	N	N	42	N	N
131	20250306	160631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	-100	5	-0.84	171215010	14367	185.64	11910	12100	11810	15480	8340	11910	11917.35	1.66	-1220	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1677	16.78	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.76	9700	20241209	21.75	13150	-10.19	20250217	10700	10.37	20250203	21000	-43.76	20240604	9700	21.75	20241209	1.07	N	081000	1000	142 억	235122	N	N	42	N	N
132	20250306	150630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	-80	5	-0.67	163290390	13696	176.97	11910	12100	11810	15480	8340	11910	11922.49	1.66	-694	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1680	16.80	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.67	9700	20241209	21.96	13150	-10.04	20250217	10700	10.56	20250203	21000	-43.67	20240604	9700	21.96	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
133	20250306	140629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	-50	5	-0.42	145111920	12161	157.14	11910	12100	11840	15480	8340	11910	11932.56	1.66	338	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1684	16.85	0.42	12	0.09	704.00	28448.00	21000	20240604	-43.52	9700	20241209	22.27	13150	-9.81	20250217	10700	10.84	20250203	21000	-43.52	20240604	9700	22.27	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
134	20250306	130631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-20	5	-0.17	113763220	9523	123.05	11910	12100	11840	15480	8340	11910	11946.15	1.66	402	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1689	16.89	0.42	12	0.07	704.00	28448.00	21000	20240604	-43.38	9700	20241209	22.58	13150	-9.58	20250217	10700	11.12	20250203	21000	-43.38	20240604	9700	22.58	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
135	20250306	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	10	2	0.08	106611600	8922	115.29	11910	12100	11840	15480	8340	11910	11949.29	1.66	600	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1693	16.93	0.42	12	0.06	704.00	28448.00	21000	20240604	-43.24	9700	20241209	22.89	13150	-9.35	20250217	10700	11.40	20250203	21000	-43.24	20240604	9700	22.89	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
136	20250306	110628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12030	120	2	1.01	56532300	4731	61.13	11910	12100	11840	15480	8340	11910	11949.33	1.66	-723	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1709	17.09	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.71	9700	20241209	24.02	13150	-8.52	20250217	10700	12.43	20250203	21000	-42.71	20240604	9700	24.02	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
137	20250306	100630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	30	2	0.25	41532820	3479	44.95	11910	12000	11840	15480	8340	11910	11938.15	1.66	-1246	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1696	16.96	0.42	12	0.02	704.00	28448.00	21000	20240604	-43.14	9700	20241209	23.09	13150	-9.20	20250217	10700	11.59	20250203	21000	-43.14	20240604	9700	23.09	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
138	20250306	090633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	40	2	0.34	4428730	372	4.81	11910	11950	11840	15480	8340	11910	11905.19	1.66	-90	12136	12022	11836	11722	11536	12080	11780	142	3570	1000	8570	10	1	14202975	1697	16.97	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.10	9700	20241209	23.20	13150	-9.13	20250217	10700	11.68	20250203	21000	-43.10	20240604	9700	23.20	20241209	1.07	N	081000	1000	142 억	235122	N	N	17	N	N
139	20250305	160624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	260	2	2.23	90732585	7686	89.91	11650	11950	11650	15140	8160	11650	11804.89	1.64	1419	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1692	16.92	0.42	12	0.05	704.00	28448.00	21000	20240604	-43.29	9700	20241209	22.78	13150	-9.43	20250217	10700	11.31	20250203	21000	-43.29	20240604	9700	22.78	20241209	1.06	N	081000	1000	142 억	233491	N	N	17	N	N
140	20250305	150626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	220	2	1.89	75117735	6373	74.55	11650	11950	11650	15140	8160	11650	11786.87	1.64	1103	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1686	16.86	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.48	9700	20241209	22.37	13150	-9.73	20250217	10700	10.93	20250203	21000	-43.48	20240604	9700	22.37	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
141	20250305	140624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	210	2	1.80	62375985	5301	62.01	11650	11950	11650	15140	8160	11650	11766.83	1.64	1342	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1684	16.85	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.52	9700	20241209	22.27	13150	-9.81	20250217	10700	10.84	20250203	21000	-43.52	20240604	9700	22.27	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
142	20250305	130623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	90	2	0.77	50235970	4272	49.97	11650	11950	11650	15140	8160	11650	11759.36	1.64	1168	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1667	16.68	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.10	9700	20241209	21.03	13150	-10.72	20250217	10700	9.72	20250203	21000	-44.10	20240604	9700	21.03	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
143	20250305	120625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	110	2	0.94	37497630	3195	37.37	11650	11880	11650	15140	8160	11650	11736.35	1.64	1194	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1670	16.70	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.00	9700	20241209	21.24	13150	-10.57	20250217	10700	9.91	20250203	21000	-44.00	20240604	9700	21.24	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
144	20250305	110621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	50	2	0.43	19128900	1633	19.10	11650	11870	11650	15140	8160	11650	11713.96	1.64	825	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1662	16.62	0.41	12	0.01	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	13150	-11.03	20250217	10700	9.35	20250203	21000	-44.29	20240604	9700	20.62	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
145	20250305	100625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	80	2	0.69	5123230	437	5.11	11650	11870	11650	15140	8160	11650	11723.64	1.64	68	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1666	16.66	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.14	9700	20241209	20.93	13150	-10.80	20250217	10700	9.63	20250203	21000	-44.14	20240604	9700	20.93	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
146	20250305	090622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	0	3	0.00	128150	11	0.13	11650	11650	11650	15140	8160	11650	11650.00	1.64	0	12236	11942	11756	11462	11276	11850	11370	142	3490	1000	8380	10	1	14202975	1655	16.55	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	233491	N	N	26	N	N
147	20250304	160617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-230	5	-1.94	100032610	8549	37.69	11880	12050	11570	15440	8320	11880	11701.09	1.65	-1330	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1655	16.55	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	235047	N	N	26	N	N
148	20250304	150613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-230	5	-1.94	95522220	8162	35.98	11880	12050	11570	15440	8320	11880	11703.29	1.65	-1162	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1655	16.55	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
149	20250304	140618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-280	5	-2.36	79574030	6793	29.95	11880	12050	11570	15440	8320	11880	11714.12	1.65	-1309	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1648	16.48	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
150	20250304	130615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	-210	5	-1.77	60885930	5190	22.88	11880	12050	11570	15440	8320	11880	11731.39	1.65	-1184	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1657	16.58	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.43	9700	20241209	20.31	13150	-11.25	20250217	10700	9.07	20250203	21000	-44.43	20240604	9700	20.31	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
151	20250304	120614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	-150	5	-1.26	35725470	3030	13.36	11880	12050	11570	15440	8320	11880	11790.58	1.65	-950	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1666	16.66	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.14	9700	20241209	20.93	13150	-10.80	20250217	10700	9.63	20250203	21000	-44.14	20240604	9700	20.93	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
152	20250304	110616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	-180	5	-1.52	30928060	2621	11.55	11880	12050	11570	15440	8320	11880	11800.10	1.65	-892	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1662	16.62	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	13150	-11.03	20250217	10700	9.35	20250203	21000	-44.29	20240604	9700	20.62	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
153	20250304	100613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	80	2	0.67	11780780	997	4.40	11880	12050	11570	15440	8320	11880	11816.23	1.65	-354	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1699	16.99	0.42	12	0.01	704.00	28448.00	21000	20240604	-43.05	9700	20241209	23.30	13150	-9.05	20250217	10700	11.78	20250203	21000	-43.05	20240604	9700	23.30	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N
154	20250304	090611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	-10	5	-0.08	3422520	292	1.29	11880	11880	11570	15440	8320	11880	11720.96	1.65	3	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1686	16.86	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.48	9700	20241209	22.37	13150	-9.73	20250217	10700	10.93	20250203	21000	-43.48	20240604	9700	22.37	20241209	1.06	N	081000	1000	142 억	235047	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History