KissMeData/005950/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

71 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	20240329	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	-120	5	-0.91	2151705650	164096	54.65	13250	13310	13020	17180	9260	13220	13112.52	1.70	-2435	13940	13580	13380	13020	12820	13480	12920	1136	3960	5000	8190	10	1	22722739	2977	13.21	1.15	12	0.72	992.00	11401.00	38850	20230614	-66.28	11730	20240123	11.68	15760	-16.88	20240226	11730	11.68	20240123	63000	-79.21	20230411	11730	11.68	20240123	4.46	N	005950	5000	1136 억	386745	N	N	5	N	N
3	20240329	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	-170	5	-1.29	1939929900	147898	49.26	13250	13310	13020	17180	9260	13220	13116.67	1.70	-2435	13940	13580	13380	13020	12820	13480	12920	1136	3960	5000	8190	10	1	22722739	2965	13.16	1.14	12	0.65	992.00	11401.00	38850	20230614	-66.41	11730	20240123	11.25	15760	-17.20	20240226	11730	11.25	20240123	63000	-79.29	20230411	11730	11.25	20240123	4.46	N	005950	5000	1136 억	386745	N	N	5	N	N
4	20240329	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	-140	5	-1.06	1581554590	120441	40.11	13250	13310	13020	17180	9260	13220	13131.36	1.70	-1950	13940	13580	13380	13020	12820	13480	12920	1136	3960	5000	8190	10	1	22722739	2972	13.19	1.15	12	0.53	992.00	11401.00	38850	20230614	-66.33	11730	20240123	11.51	15760	-17.01	20240226	11730	11.51	20240123	63000	-79.24	20230411	11730	11.51	20240123	4.46	N	005950	5000	1136 억	386745	N	N	5	N	N
5	20240329	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	-140	5	-1.06	1480321160	112698	37.53	13250	13310	13020	17180	9260	13220	13135.29	1.70	-1189	13940	13580	13380	13020	12820	13480	12920	1136	3960	5000	8190	10	1	22722739	2972	13.19	1.15	12	0.50	992.00	11401.00	38850	20230614	-66.33	11730	20240123	11.51	15760	-17.01	20240226	11730	11.51	20240123	63000	-79.24	20230411	11730	11.51	20240123	4.46	N	005950	5000	1136 억	386745	N	N	5	N	N
6	20240329	120210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	-170	5	-1.29	1285908470	97797	32.57	13250	13310	13040	17180	9260	13220	13148.75	1.70	-163	13940	13580	13380	13020	12820	13480	12920	1136	3960	5000	8190	10	1	22722739	2965	13.16	1.14	12	0.43	992.00	11401.00	38850	20230614	-66.41	11730	20240123	11.25	15760	-17.20	20240226	11730	11.25	20240123	63000	-79.29	20230411	11730	11.25	20240123	4.46	N	005950	5000	1136 억	386745	N	N	5	N	N
7	20240329	110209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	-70	5	-0.53	784798140	59544	19.83	13250	13310	13110	17180	9260	13220	13180.14	1.70	5809	13940	13580	13380	13020	12820	13480	12920	1136	3960	5000	8190	10	1	22722739	2988	13.26	1.15	12	0.26	992.00	11401.00	38850	20230614	-66.15	11730	20240123	12.11	15760	-16.56	20240226	11730	12.11	20240123	63000	-79.13	20230411	11730	12.11	20240123	4.46	N	005950	5000	1136 억	386745	N	N	5	N	N
8	20240329	100209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	-30	5	-0.23	620049620	47019	15.66	13250	13310	13110	17180	9260	13220	13187.21	1.70	4781	13940	13580	13380	13020	12820	13480	12920	1136	3960	5000	8190	10	1	22722739	2997	13.30	1.16	12	0.21	992.00	11401.00	38850	20230614	-66.05	11730	20240123	12.45	15760	-16.31	20240226	11730	12.45	20240123	63000	-79.06	20230411	11730	12.45	20240123	4.46	N	005950	5000	1136 억	386745	N	N	5	N	N
9	20240329	090208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	90	2	0.68	58354820	4400	1.47	13250	13310	13250	17180	9260	13220	13262.46	1.70	-110	13940	13580	13380	13020	12820	13480	12920	1136	3960	5000	8190	10	1	22722739	3024	13.42	1.17	12	0.02	992.00	11401.00	38850	20230614	-65.74	11730	20240123	13.47	15760	-15.55	20240226	11730	13.47	20240123	63000	-78.87	20230411	11730	13.47	20240123	4.46	N	005950	5000	1136 억	386745	N	N	5	N	N
10	20240328	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	-490	5	-3.57	4001380590	298498	137.01	13710	13740	13180	17820	9600	13710	13405.66	1.95	-56315	14090	13900	13700	13510	13310	13995	13605	1136	4110	5000	8500	10	1	22722739	3004	13.33	1.16	12	1.31	992.00	11401.00	38850	20230614	-65.97	11730	20240123	12.70	15760	-16.12	20240226	11730	12.70	20240123	63000	-79.02	20230411	11730	12.70	20240123	4.45	N	005950	5000	1136 억	443383	N	N	5	N	N
11	20240328	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	-470	5	-3.43	3778711640	281659	129.29	13710	13740	13180	17820	9600	13710	13415.91	1.95	-54408	14090	13900	13700	13510	13310	13995	13605	1136	4110	5000	8500	10	1	22722739	3008	13.35	1.16	12	1.24	992.00	11401.00	38850	20230614	-65.92	11730	20240123	12.87	15760	-15.99	20240226	11730	12.87	20240123	63000	-78.98	20230411	11730	12.87	20240123	4.45	N	005950	5000	1136 억	443383	N	N	6	N	N
12	20240328	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13260	-450	5	-3.28	3227346810	239941	110.14	13710	13740	13200	17820	9600	13710	13450.58	1.95	-49339	14090	13900	13700	13510	13310	13995	13605	1136	4110	5000	8500	10	1	22722739	3013	13.37	1.16	12	1.06	992.00	11401.00	38850	20230614	-65.87	11730	20240123	13.04	15760	-15.86	20240226	11730	13.04	20240123	63000	-78.95	20230411	11730	13.04	20240123	4.45	N	005950	5000	1136 억	443383	N	N	6	N	N
13	20240328	130209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	-290	5	-2.12	2125147360	157284	72.20	13710	13740	13410	17820	9600	13710	13511.53	1.95	-29576	14090	13900	13700	13510	13310	13995	13605	1136	4110	5000	8500	10	1	22722739	3049	13.53	1.18	12	0.69	992.00	11401.00	38850	20230614	-65.46	11730	20240123	14.41	15760	-14.85	20240226	11730	14.41	20240123	63000	-78.70	20230411	11730	14.41	20240123	4.45	N	005950	5000	1136 억	443383	N	N	6	N	N
14	20240328	120210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13480	-230	5	-1.68	1726982890	127643	58.59	13710	13740	13450	17820	9600	13710	13529.79	1.95	-21647	14090	13900	13700	13510	13310	13995	13605	1136	4110	5000	8500	10	1	22722739	3063	13.59	1.18	12	0.56	992.00	11401.00	38850	20230614	-65.30	11730	20240123	14.92	15760	-14.47	20240226	11730	14.92	20240123	63000	-78.60	20230411	11730	14.92	20240123	4.45	N	005950	5000	1136 억	443383	N	N	6	N	N
15	20240328	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13530	-180	5	-1.31	1415973290	104549	47.99	13710	13740	13450	17820	9600	13710	13543.63	1.95	-18883	14090	13900	13700	13510	13310	13995	13605	1136	4110	5000	8500	10	1	22722739	3074	13.64	1.19	12	0.46	992.00	11401.00	38850	20230614	-65.17	11730	20240123	15.35	15760	-14.15	20240226	11730	15.35	20240123	63000	-78.52	20230411	11730	15.35	20240123	4.45	N	005950	5000	1136 억	443383	N	N	6	N	N
16	20240328	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13520	-190	5	-1.39	855362030	62969	28.90	13710	13740	13510	17820	9600	13710	13583.86	1.95	-11511	14090	13900	13700	13510	13310	13995	13605	1136	4110	5000	8500	10	1	22722739	3072	13.63	1.19	12	0.28	992.00	11401.00	38850	20230614	-65.20	11730	20240123	15.26	15760	-14.21	20240226	11730	15.26	20240123	63000	-78.54	20230411	11730	15.26	20240123	4.45	N	005950	5000	1136 억	443383	N	N	6	N	N
17	20240328	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13650	-60	5	-0.44	56755410	4144	1.90	13710	13740	13650	17820	9600	13710	13695.80	1.95	-89	14090	13900	13700	13510	13310	13995	13605	1136	4110	5000	8500	10	1	22722739	3102	13.76	1.20	12	0.02	992.00	11401.00	38850	20230614	-64.86	11730	20240123	16.37	15760	-13.39	20240226	11730	16.37	20240123	63000	-78.33	20230411	11730	16.37	20240123	4.45	N	005950	5000	1136 억	443383	N	N	6	N	N
18	20240327	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	150	2	1.11	2956288320	216162	78.04	13510	13890	13500	17620	9500	13560	13676.24	1.92	7215	14006	13782	13646	13422	13286	13715	13355	1136	4060	5000	8400	10	1	22722739	3115	13.82	1.20	12	0.95	992.00	11401.00	38850	20230614	-64.71	11730	20240123	16.88	15760	-13.01	20240226	11730	16.88	20240123	63000	-78.24	20230411	11730	16.88	20240123	4.39	N	005950	5000	1136 억	435889	N	N	6	N	N
19	20240327	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	120	2	0.88	2828606930	206840	74.67	13510	13890	13500	17620	9500	13560	13675.34	1.92	8662	14006	13782	13646	13422	13286	13715	13355	1136	4060	5000	8400	10	1	22722739	3108	13.79	1.20	12	0.91	992.00	11401.00	38850	20230614	-64.79	11730	20240123	16.62	15760	-13.20	20240226	11730	16.62	20240123	63000	-78.29	20230411	11730	16.62	20240123	4.39	N	005950	5000	1136 억	435889	N	N	2	N	N
20	20240327	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13610	50	2	0.37	2514890930	183902	66.39	13510	13890	13500	17620	9500	13560	13675.17	1.92	10626	14006	13782	13646	13422	13286	13715	13355	1136	4060	5000	8400	10	1	22722739	3093	13.72	1.19	12	0.81	992.00	11401.00	38850	20230614	-64.97	11730	20240123	16.03	15760	-13.64	20240226	11730	16.03	20240123	63000	-78.40	20230411	11730	16.03	20240123	4.39	N	005950	5000	1136 억	435889	N	N	2	N	N
21	20240327	130213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13580	20	2	0.15	2116216950	154481	55.77	13510	13890	13500	17620	9500	13560	13698.88	1.92	10654	14006	13782	13646	13422	13286	13715	13355	1136	4060	5000	8400	10	1	22722739	3086	13.69	1.19	12	0.68	992.00	11401.00	38850	20230614	-65.05	11730	20240123	15.77	15760	-13.83	20240226	11730	15.77	20240123	63000	-78.44	20230411	11730	15.77	20240123	4.39	N	005950	5000	1136 억	435889	N	N	2	N	N
22	20240327	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13560	0	3	0.00	1946510660	141974	51.26	13510	13890	13500	17620	9500	13560	13710.33	1.92	8891	14006	13782	13646	13422	13286	13715	13355	1136	4060	5000	8400	10	1	22722739	3081	13.67	1.19	12	0.62	992.00	11401.00	38850	20230614	-65.10	11730	20240123	15.60	15760	-13.96	20240226	11730	15.60	20240123	63000	-78.48	20230411	11730	15.60	20240123	4.39	N	005950	5000	1136 억	435889	N	N	2	N	N
23	20240327	110211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13610	50	2	0.37	1579960100	114937	41.49	13510	13890	13500	17620	9500	13560	13746.32	1.92	11351	14006	13782	13646	13422	13286	13715	13355	1136	4060	5000	8400	10	1	22722739	3093	13.72	1.19	12	0.51	992.00	11401.00	38850	20230614	-64.97	11730	20240123	16.03	15760	-13.64	20240226	11730	16.03	20240123	63000	-78.40	20230411	11730	16.03	20240123	4.39	N	005950	5000	1136 억	435889	N	N	2	N	N
24	20240327	100209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	170	2	1.25	1272643140	92470	33.38	13510	13890	13500	17620	9500	13560	13762.77	1.92	12734	14006	13782	13646	13422	13286	13715	13355	1136	4060	5000	8400	10	1	22722739	3120	13.84	1.20	12	0.41	992.00	11401.00	38850	20230614	-64.66	11730	20240123	17.05	15760	-12.88	20240226	11730	17.05	20240123	63000	-78.21	20230411	11730	17.05	20240123	4.39	N	005950	5000	1136 억	435889	N	N	2	N	N
25	20240327	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13570	10	2	0.07	54776050	4052	1.46	13510	13570	13500	17620	9500	13560	13518.26	1.92	1422	14006	13782	13646	13422	13286	13715	13355	1136	4060	5000	8400	10	1	22722739	3083	13.68	1.19	12	0.02	992.00	11401.00	38850	20230614	-65.07	11730	20240123	15.69	15760	-13.90	20240226	11730	15.69	20240123	63000	-78.46	20230411	11730	15.69	20240123	4.39	N	005950	5000	1136 억	435889	N	N	2	N	N
26	20240326	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13560	-200	5	-1.45	3758311050	275227	139.98	13800	13870	13510	17880	9640	13760	13655.33	2.12	-44554	14066	13912	13756	13602	13446	13835	13525	1136	4120	5000	8530	10	1	22722739	3081	13.67	1.19	12	1.21	992.00	11401.00	38850	20230614	-65.10	11730	20240123	15.60	15760	-13.96	20240226	11730	15.60	20240123	63000	-78.48	20230411	11730	15.60	20240123	4.30	N	005950	5000	1136 억	481419	N	N	2	N	N
27	20240326	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13550	-210	5	-1.53	3556467310	260343	132.41	13800	13870	13510	17880	9640	13760	13660.70	2.12	-40431	14066	13912	13756	13602	13446	13835	13525	1136	4120	5000	8530	10	1	22722739	3079	13.66	1.19	12	1.15	992.00	11401.00	38850	20230614	-65.12	11730	20240123	15.52	15760	-14.02	20240226	11730	15.52	20240123	63000	-78.49	20230411	11730	15.52	20240123	4.30	N	005950	5000	1136 억	481419	N	N	69	N	N
28	20240326	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13570	-190	5	-1.38	3040116170	222242	113.04	13800	13870	13550	17880	9640	13760	13679.30	2.12	-31350	14066	13912	13756	13602	13446	13835	13525	1136	4120	5000	8530	10	1	22722739	3083	13.68	1.19	12	0.98	992.00	11401.00	38850	20230614	-65.07	11730	20240123	15.69	15760	-13.90	20240226	11730	15.69	20240123	63000	-78.46	20230411	11730	15.69	20240123	4.30	N	005950	5000	1136 억	481419	N	N	69	N	N
29	20240326	130209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13560	-200	5	-1.45	2607659260	190381	96.83	13800	13870	13550	17880	9640	13760	13697.06	2.12	-29665	14066	13912	13756	13602	13446	13835	13525	1136	4120	5000	8530	10	1	22722739	3081	13.67	1.19	12	0.84	992.00	11401.00	38850	20230614	-65.10	11730	20240123	15.60	15760	-13.96	20240226	11730	15.60	20240123	63000	-78.48	20230411	11730	15.60	20240123	4.30	N	005950	5000	1136 억	481419	N	N	69	N	N
30	20240326	120209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	-90	5	-0.65	1760614650	128229	65.22	13800	13870	13650	17880	9640	13760	13730.24	2.12	2703	14066	13912	13756	13602	13446	13835	13525	1136	4120	5000	8530	10	1	22722739	3106	13.78	1.20	12	0.56	992.00	11401.00	38850	20230614	-64.81	11730	20240123	16.54	15760	-13.26	20240226	11730	16.54	20240123	63000	-78.30	20230411	11730	16.54	20240123	4.30	N	005950	5000	1136 억	481419	N	N	69	N	N
31	20240326	110206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-50	5	-0.36	1371054310	99761	50.74	13800	13870	13680	17880	9640	13760	13743.39	2.12	9151	14066	13912	13756	13602	13446	13835	13525	1136	4120	5000	8530	10	1	22722739	3115	13.82	1.20	12	0.44	992.00	11401.00	38850	20230614	-64.71	11730	20240123	16.88	15760	-13.01	20240226	11730	16.88	20240123	63000	-78.24	20230411	11730	16.88	20240123	4.30	N	005950	5000	1136 억	481419	N	N	69	N	N
32	20240326	100209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-50	5	-0.36	1009632920	73401	37.33	13800	13870	13680	17880	9640	13760	13755.03	2.12	5559	14066	13912	13756	13602	13446	13835	13525	1136	4120	5000	8530	10	1	22722739	3115	13.82	1.20	12	0.32	992.00	11401.00	38850	20230614	-64.71	11730	20240123	16.88	15760	-13.01	20240226	11730	16.88	20240123	63000	-78.24	20230411	11730	16.88	20240123	4.30	N	005950	5000	1136 억	481419	N	N	69	N	N
33	20240326	090209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13740	-20	5	-0.15	88300920	6410	3.26	13800	13810	13740	17880	9640	13760	13775.50	2.12	-4440	14066	13912	13756	13602	13446	13835	13525	1136	4120	5000	8530	10	1	22722739	3122	13.85	1.21	12	0.03	992.00	11401.00	38850	20230614	-64.63	11730	20240123	17.14	15760	-12.82	20240226	11730	17.14	20240123	63000	-78.19	20230411	11730	17.14	20240123	4.30	N	005950	5000	1136 억	481419	N	N	69	N	N
34	20240325	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	-120	5	-0.86	2674550850	194619	73.56	13880	13910	13600	18040	9720	13880	13741.95	2.16	-11497	14326	14102	13956	13732	13586	14030	13660	1136	4160	5000	8600	10	1	22722739	3127	13.87	1.21	12	0.86	992.00	11401.00	38850	20230614	-64.58	11730	20240123	17.31	15760	-12.69	20240226	11730	17.31	20240123	63000	-78.16	20230411	11730	17.31	20240123	4.36	N	005950	5000	1136 억	491522	N	N	69	N	N
35	20240325	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13740	-140	5	-1.01	2534507500	184426	69.71	13880	13910	13600	18040	9720	13880	13742.17	2.16	-9647	14326	14102	13956	13732	13586	14030	13660	1136	4160	5000	8600	10	1	22722739	3122	13.85	1.21	12	0.81	992.00	11401.00	38850	20230614	-64.63	11730	20240123	17.14	15760	-12.82	20240226	11730	17.14	20240123	63000	-78.19	20230411	11730	17.14	20240123	4.36	N	005950	5000	1136 억	491522	N	N	9	N	N
36	20240325	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	-150	5	-1.08	2350130870	170992	64.63	13880	13910	13600	18040	9720	13880	13743.56	2.16	-6868	14326	14102	13956	13732	13586	14030	13660	1136	4160	5000	8600	10	1	22722739	3120	13.84	1.20	12	0.75	992.00	11401.00	38850	20230614	-64.66	11730	20240123	17.05	15760	-12.88	20240226	11730	17.05	20240123	63000	-78.21	20230411	11730	17.05	20240123	4.36	N	005950	5000	1136 억	491522	N	N	9	N	N
37	20240325	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	-160	5	-1.15	2190201250	159335	60.22	13880	13910	13600	18040	9720	13880	13745.32	2.16	-6140	14326	14102	13956	13732	13586	14030	13660	1136	4160	5000	8600	10	1	22722739	3118	13.83	1.20	12	0.70	992.00	11401.00	38850	20230614	-64.68	11730	20240123	16.97	15760	-12.94	20240226	11730	16.97	20240123	63000	-78.22	20230411	11730	16.97	20240123	4.36	N	005950	5000	1136 억	491522	N	N	9	N	N
38	20240325	120219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	-160	5	-1.15	2033858550	147936	55.92	13880	13910	13600	18040	9720	13880	13747.63	2.16	-4894	14326	14102	13956	13732	13586	14030	13660	1136	4160	5000	8600	10	1	22722739	3118	13.83	1.20	12	0.65	992.00	11401.00	38850	20230614	-64.68	11730	20240123	16.97	15760	-12.94	20240226	11730	16.97	20240123	63000	-78.22	20230411	11730	16.97	20240123	4.36	N	005950	5000	1136 억	491522	N	N	9	N	N
39	20240325	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	-150	5	-1.08	1839262790	133750	50.55	13880	13910	13600	18040	9720	13880	13750.84	2.16	-5341	14326	14102	13956	13732	13586	14030	13660	1136	4160	5000	8600	10	1	22722739	3120	13.84	1.20	12	0.59	992.00	11401.00	38850	20230614	-64.66	11730	20240123	17.05	15760	-12.88	20240226	11730	17.05	20240123	63000	-78.21	20230411	11730	17.05	20240123	4.36	N	005950	5000	1136 억	491522	N	N	9	N	N
40	20240325	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	-50	5	-0.36	1388366800	101000	38.18	13880	13910	13600	18040	9720	13880	13745.30	2.16	252	14326	14102	13956	13732	13586	14030	13660	1136	4160	5000	8600	10	1	22722739	3143	13.94	1.21	12	0.44	992.00	11401.00	38850	20230614	-64.40	11730	20240123	17.90	15760	-12.25	20240226	11730	17.90	20240123	63000	-78.05	20230411	11730	17.90	20240123	4.36	N	005950	5000	1136 억	491522	N	N	9	N	N
41	20240325	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	-90	5	-0.65	138401550	9992	3.78	13880	13880	13770	18040	9720	13880	13849.15	2.16	-3430	14326	14102	13956	13732	13586	14030	13660	1136	4160	5000	8600	10	1	22722739	3133	13.90	1.21	12	0.04	992.00	11401.00	38850	20230614	-64.50	11730	20240123	17.56	15760	-12.50	20240226	11730	17.56	20240123	63000	-78.11	20230411	11730	17.56	20240123	4.36	N	005950	5000	1136 억	491522	N	N	9	N	N
42	20240322	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	-190	5	-1.35	3650533100	262817	118.07	14110	14180	13810	18290	9850	14070	13890.03	2.21	-9704	14263	14166	14103	14006	13943	14135	13975	1136	4220	5000	8720	10	1	22722739	3154	13.99	1.22	12	1.16	992.00	11401.00	38850	20230614	-64.27	11730	20240123	18.33	15760	-11.93	20240226	11730	18.33	20240123	63000	-77.97	20230411	11730	18.33	20240123	4.41	N	005950	5000	1136 억	501142	N	N	9	N	N
43	20240322	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13920	-150	5	-1.07	3418963940	246166	110.59	14110	14180	13810	18290	9850	14070	13888.86	2.21	-9206	14263	14166	14103	14006	13943	14135	13975	1136	4220	5000	8720	10	1	22722739	3163	14.03	1.22	12	1.08	992.00	11401.00	38850	20230614	-64.17	11730	20240123	18.67	15760	-11.68	20240226	11730	18.67	20240123	63000	-77.90	20230411	11730	18.67	20240123	4.41	N	005950	5000	1136 억	501142	N	N	7	N	N
44	20240322	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13890	-180	5	-1.28	2857541540	205836	92.47	14110	14180	13810	18290	9850	14070	13882.61	2.21	-16970	14263	14166	14103	14006	13943	14135	13975	1136	4220	5000	8720	10	1	22722739	3156	14.00	1.22	12	0.91	992.00	11401.00	38850	20230614	-64.25	11730	20240123	18.41	15760	-11.87	20240226	11730	18.41	20240123	63000	-77.95	20230411	11730	18.41	20240123	4.41	N	005950	5000	1136 억	501142	N	N	7	N	N
45	20240322	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13900	-170	5	-1.21	2633112830	189676	85.21	14110	14180	13810	18290	9850	14070	13882.16	2.21	-15593	14263	14166	14103	14006	13943	14135	13975	1136	4220	5000	8720	10	1	22722739	3158	14.01	1.22	12	0.83	992.00	11401.00	38850	20230614	-64.22	11730	20240123	18.50	15760	-11.80	20240226	11730	18.50	20240123	63000	-77.94	20230411	11730	18.50	20240123	4.41	N	005950	5000	1136 억	501142	N	N	7	N	N
46	20240322	120214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	-240	5	-1.71	2432508250	175203	78.71	14110	14180	13810	18290	9850	14070	13883.94	2.21	-15682	14263	14166	14103	14006	13943	14135	13975	1136	4220	5000	8720	10	1	22722739	3143	13.94	1.21	12	0.77	992.00	11401.00	38850	20230614	-64.40	11730	20240123	17.90	15760	-12.25	20240226	11730	17.90	20240123	63000	-78.05	20230411	11730	17.90	20240123	4.41	N	005950	5000	1136 억	501142	N	N	7	N	N
47	20240322	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13840	-230	5	-1.63	1904063890	136985	61.54	14110	14180	13830	18290	9850	14070	13899.80	2.21	-16583	14263	14166	14103	14006	13943	14135	13975	1136	4220	5000	8720	10	1	22722739	3145	13.95	1.21	12	0.60	992.00	11401.00	38850	20230614	-64.38	11730	20240123	17.99	15760	-12.18	20240226	11730	17.99	20240123	63000	-78.03	20230411	11730	17.99	20240123	4.41	N	005950	5000	1136 억	501142	N	N	7	N	N
48	20240322	100215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13860	-210	5	-1.49	1514095580	108876	48.91	14110	14180	13830	18290	9850	14070	13906.61	2.21	-16804	14263	14166	14103	14006	13943	14135	13975	1136	4220	5000	8720	10	1	22722739	3149	13.97	1.22	12	0.48	992.00	11401.00	38850	20230614	-64.32	11730	20240123	18.16	15760	-12.06	20240226	11730	18.16	20240123	63000	-78.00	20230411	11730	18.16	20240123	4.41	N	005950	5000	1136 억	501142	N	N	7	N	N
49	20240322	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	-30	5	-0.21	86851700	6173	2.77	14110	14180	14020	18290	9850	14070	14069.61	2.21	-5055	14263	14166	14103	14006	13943	14135	13975	1136	4220	5000	8720	10	1	22722739	3190	14.15	1.23	12	0.03	992.00	11401.00	38850	20230614	-63.86	11730	20240123	19.69	15760	-10.91	20240226	11730	19.69	20240123	63000	-77.71	20230411	11730	19.69	20240123	4.41	N	005950	5000	1136 억	501142	N	N	7	N	N
50	20240321	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14070	-10	5	-0.07	3094818960	219661	111.35	14200	14200	14040	18300	9860	14080	14089.12	2.25	-10820	14346	14212	14106	13972	13866	14160	13920	1136	4220	5000	8720	10	1	22722739	3197	14.18	1.23	12	0.97	992.00	11401.00	38850	20230614	-63.78	11730	20240123	19.95	15760	-10.72	20240226	11730	19.95	20240123	63000	-77.67	20230411	11730	19.95	20240123	4.40	N	005950	5000	1136 억	512124	N	N	7	N	N
51	20240321	150214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14050	-30	5	-0.21	2968138120	210651	106.78	14200	14200	14040	18300	9860	14080	14090.32	2.25	-9959	14346	14212	14106	13972	13866	14160	13920	1136	4220	5000	8720	10	1	22722739	3193	14.16	1.23	12	0.93	992.00	11401.00	38850	20230614	-63.84	11730	20240123	19.78	15760	-10.85	20240226	11730	19.78	20240123	63000	-77.70	20230411	11730	19.78	20240123	4.40	N	005950	5000	1136 억	512124	N	N	0	N	N
52	20240321	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14080	0	3	0.00	2254500440	159890	81.05	14200	14200	14050	18300	9860	14080	14100.34	2.25	-9096	14346	14212	14106	13972	13866	14160	13920	1136	4220	5000	8720	10	1	22722739	3199	14.19	1.23	12	0.70	992.00	11401.00	38850	20230614	-63.76	11730	20240123	20.03	15760	-10.66	20240226	11730	20.03	20240123	63000	-77.65	20230411	11730	20.03	20240123	4.40	N	005950	5000	1136 억	512124	N	N	0	N	N
53	20240321	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14110	30	2	0.21	1933960810	137135	69.51	14200	14200	14050	18300	9860	14080	14102.63	2.25	-6060	14346	14212	14106	13972	13866	14160	13920	1136	4220	5000	8720	10	1	22722739	3206	14.22	1.24	12	0.60	992.00	11401.00	38850	20230614	-63.68	11730	20240123	20.29	15760	-10.47	20240226	11730	20.29	20240123	63000	-77.60	20230411	11730	20.29	20240123	4.40	N	005950	5000	1136 억	512124	N	N	0	N	N
54	20240321	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14120	40	2	0.28	1658929820	117621	59.62	14200	14200	14050	18300	9860	14080	14104.05	2.25	-5693	14346	14212	14106	13972	13866	14160	13920	1136	4220	5000	8720	10	1	22722739	3208	14.23	1.24	12	0.52	992.00	11401.00	38850	20230614	-63.66	11730	20240123	20.38	15760	-10.41	20240226	11730	20.38	20240123	63000	-77.59	20230411	11730	20.38	20240123	4.40	N	005950	5000	1136 억	512124	N	N	0	N	N
55	20240321	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	70	2	0.50	1202939000	85277	43.23	14200	14200	14050	18300	9860	14080	14106.29	2.25	1210	14346	14212	14106	13972	13866	14160	13920	1136	4220	5000	8720	10	1	22722739	3215	14.26	1.24	12	0.38	992.00	11401.00	38850	20230614	-63.58	11730	20240123	20.63	15760	-10.22	20240226	11730	20.63	20240123	63000	-77.54	20230411	11730	20.63	20240123	4.40	N	005950	5000	1136 억	512124	N	N	0	N	N
56	20240321	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	70	2	0.50	834187080	59166	29.99	14200	14200	14050	18300	9860	14080	14099.14	2.25	-1104	14346	14212	14106	13972	13866	14160	13920	1136	4220	5000	8720	10	1	22722739	3215	14.26	1.24	12	0.26	992.00	11401.00	38850	20230614	-63.58	11730	20240123	20.63	15760	-10.22	20240226	11730	20.63	20240123	63000	-77.54	20230411	11730	20.63	20240123	4.40	N	005950	5000	1136 억	512124	N	N	0	N	N
57	20240321	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14100	20	2	0.14	58696160	4156	2.11	14200	14200	14090	18300	9860	14080	14124.61	2.25	-1	14346	14212	14106	13972	13866	14160	13920	1136	4220	5000	8720	10	1	22722739	3204	14.21	1.24	12	0.02	992.00	11401.00	38850	20230614	-63.71	11730	20240123	20.20	15760	-10.53	20240226	11730	20.20	20240123	63000	-77.62	20230411	11730	20.20	20240123	4.40	N	005950	5000	1136 억	512124	N	N	0	N	N
58	20240320	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14080	-70	5	-0.49	2695371840	190984	72.26	14240	14240	14000	18390	9910	14150	14113.11	2.21	10468	14603	14376	14213	13986	13823	14295	13905	1136	4240	5000	8770	10	1	22722739	3199	14.19	1.23	12	0.84	992.00	11401.00	38850	20230614	-63.76	11730	20240123	20.03	15760	-10.66	20240226	11730	20.03	20240123	63000	-77.65	20230411	11730	20.03	20240123	4.52	N	005950	5000	1136 억	502343	N	N	11	N	N
59	20240320	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14100	-50	5	-0.35	2576954030	182577	69.08	14240	14240	14000	18390	9910	14150	14114.34	2.21	11209	14603	14376	14213	13986	13823	14295	13905	1136	4240	5000	8770	10	1	22722739	3204	14.21	1.24	12	0.80	992.00	11401.00	38850	20230614	-63.71	11730	20240123	20.20	15760	-10.53	20240226	11730	20.20	20240123	63000	-77.62	20230411	11730	20.20	20240123	4.52	N	005950	5000	1136 억	502343	N	N	11	N	N
60	20240320	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14130	-20	5	-0.14	2297327480	162771	61.58	14240	14240	14000	18390	9910	14150	14113.86	2.21	11430	14603	14376	14213	13986	13823	14295	13905	1136	4240	5000	8770	10	1	22722739	3211	14.24	1.24	12	0.72	992.00	11401.00	38850	20230614	-63.63	11730	20240123	20.46	15760	-10.34	20240226	11730	20.46	20240123	63000	-77.57	20230411	11730	20.46	20240123	4.52	N	005950	5000	1136 억	502343	N	N	11	N	N
61	20240320	130213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14090	-60	5	-0.42	2089026770	147978	55.99	14240	14240	14000	18390	9910	14150	14117.14	2.21	11376	14603	14376	14213	13986	13823	14295	13905	1136	4240	5000	8770	10	1	22722739	3202	14.20	1.24	12	0.65	992.00	11401.00	38850	20230614	-63.73	11730	20240123	20.12	15760	-10.60	20240226	11730	20.12	20240123	63000	-77.63	20230411	11730	20.12	20240123	4.52	N	005950	5000	1136 억	502343	N	N	11	N	N
62	20240320	120213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14140	-10	5	-0.07	1746081160	123632	46.78	14240	14240	14000	18390	9910	14150	14123.21	2.21	11104	14603	14376	14213	13986	13823	14295	13905	1136	4240	5000	8770	10	1	22722739	3213	14.25	1.24	12	0.54	992.00	11401.00	38850	20230614	-63.60	11730	20240123	20.55	15760	-10.28	20240226	11730	20.55	20240123	63000	-77.56	20230411	11730	20.55	20240123	4.52	N	005950	5000	1136 억	502343	N	N	11	N	N
63	20240320	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14160	10	2	0.07	1559756070	110467	41.79	14240	14240	14000	18390	9910	14150	14119.66	2.21	13567	14603	14376	14213	13986	13823	14295	13905	1136	4240	5000	8770	10	1	22722739	3218	14.27	1.24	12	0.49	992.00	11401.00	38850	20230614	-63.55	11730	20240123	20.72	15760	-10.15	20240226	11730	20.72	20240123	63000	-77.52	20230411	11730	20.72	20240123	4.52	N	005950	5000	1136 억	502343	N	N	11	N	N
64	20240320	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14090	-60	5	-0.42	981591220	69686	26.37	14240	14240	14000	18390	9910	14150	14085.92	2.21	694	14603	14376	14213	13986	13823	14295	13905	1136	4240	5000	8770	10	1	22722739	3202	14.20	1.24	12	0.31	992.00	11401.00	38850	20230614	-63.73	11730	20240123	20.12	15760	-10.60	20240226	11730	20.12	20240123	63000	-77.63	20230411	11730	20.12	20240123	4.52	N	005950	5000	1136 억	502343	N	N	11	N	N
65	20240320	090211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14210	60	2	0.42	61634990	4335	1.64	14240	14240	14160	18390	9910	14150	14217.99	2.21	-2831	14603	14376	14213	13986	13823	14295	13905	1136	4240	5000	8770	10	1	22722739	3229	14.32	1.25	12	0.02	992.00	11401.00	38850	20230614	-63.42	11730	20240123	21.14	15760	-9.84	20240226	11730	21.14	20240123	63000	-77.44	20230411	11730	21.14	20240123	4.52	N	005950	5000	1136 억	502343	N	N	11	N	N
66	20240319	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	-380	5	-2.62	3700905380	261551	40.14	14440	14440	14050	18880	10180	14530	14149.47	2.49	-62638	14870	14700	14450	14280	14030	14785	14365	1136	4350	5000	9000	10	1	22722739	3215	14.26	1.24	12	1.15	992.00	11401.00	38850	20230614	-63.58	11730	20240123	20.63	15760	-10.22	20240226	11730	20.63	20240123	63000	-77.54	20230411	11730	20.63	20240123	4.55	N	005950	5000	1136 억	566765	N	N	11	N	N
67	20240319	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14110	-420	5	-2.89	3477887250	245773	37.72	14440	14440	14050	18880	10180	14530	14150.41	2.49	-59875	14870	14700	14450	14280	14030	14785	14365	1136	4350	5000	9000	10	1	22722739	3206	14.22	1.24	12	1.08	992.00	11401.00	38850	20230614	-63.68	11730	20240123	20.29	15760	-10.47	20240226	11730	20.29	20240123	63000	-77.60	20230411	11730	20.29	20240123	4.55	N	005950	5000	1136 억	566765	N	N	0	N	N
68	20240319	140212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14110	-420	5	-2.89	3304918260	233516	35.84	14440	14440	14050	18880	10180	14530	14152.44	2.49	-57854	14870	14700	14450	14280	14030	14785	14365	1136	4350	5000	9000	10	1	22722739	3206	14.22	1.24	12	1.03	992.00	11401.00	38850	20230614	-63.68	11730	20240123	20.29	15760	-10.47	20240226	11730	20.29	20240123	63000	-77.60	20230411	11730	20.29	20240123	4.55	N	005950	5000	1136 억	566765	N	N	0	N	N
69	20240319	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14100	-430	5	-2.96	3120458140	220436	33.83	14440	14440	14050	18880	10180	14530	14155.41	2.49	-55247	14870	14700	14450	14280	14030	14785	14365	1136	4350	5000	9000	10	1	22722739	3204	14.21	1.24	12	0.97	992.00	11401.00	38850	20230614	-63.71	11730	20240123	20.20	15760	-10.53	20240226	11730	20.20	20240123	63000	-77.62	20230411	11730	20.20	20240123	4.55	N	005950	5000	1136 억	566765	N	N	0	N	N
70	20240319	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14100	-430	5	-2.96	2409037500	169937	26.08	14440	14440	14090	18880	10180	14530	14175.52	2.49	-33207	14870	14700	14450	14280	14030	14785	14365	1136	4350	5000	9000	10	1	22722739	3204	14.21	1.24	12	0.75	992.00	11401.00	38850	20230614	-63.71	11730	20240123	20.20	15760	-10.53	20240226	11730	20.20	20240123	63000	-77.62	20230411	11730	20.20	20240123	4.55	N	005950	5000	1136 억	566765	N	N	0	N	N
71	20240319	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	-380	5	-2.62	1998180920	140857	21.62	14440	14440	14090	18880	10180	14530	14185.25	2.49	-23209	14870	14700	14450	14280	14030	14785	14365	1136	4350	5000	9000	10	1	22722739	3215	14.26	1.24	12	0.62	992.00	11401.00	38850	20230614	-63.58	11730	20240123	20.63	15760	-10.22	20240226	11730	20.63	20240123	63000	-77.54	20230411	11730	20.63	20240123	4.55	N	005950	5000	1136 억	566765	N	N	0	N	N
72	20240319	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	-300	5	-2.06	1556144330	109622	16.82	14440	14440	14090	18880	10180	14530	14194.76	2.49	-20943	14870	14700	14450	14280	14030	14785	14365	1136	4350	5000	9000	10	1	22722739	3233	14.34	1.25	12	0.48	992.00	11401.00	38850	20230614	-63.37	11730	20240123	21.31	15760	-9.71	20240226	11730	21.31	20240123	63000	-77.41	20230411	11730	21.31	20240123	4.55	N	005950	5000	1136 억	566765	N	N	0	N	N
73	20240319	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	-280	5	-1.93	240312810	16801	2.58	14440	14440	14180	18880	10180	14530	14299.95	2.49	-2871	14870	14700	14450	14280	14030	14785	14365	1136	4350	5000	9000	10	1	22722739	3238	14.36	1.25	12	0.07	992.00	11401.00	38850	20230614	-63.32	11730	20240123	21.48	15760	-9.58	20240226	11730	21.48	20240123	63000	-77.38	20230411	11730	21.48	20240123	4.55	N	005950	5000	1136 억	566765	N	N	0	N	N
74	20240318	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14530	490	2	3.49	9326559540	644593	231.18	14500	14620	14200	18250	9830	14040	14468.95	2.06	96124	14420	14230	14120	13930	13820	14175	13875	1136	4210	5000	8700	10	1	22722739	3302	14.65	1.27	12	2.84	992.00	11401.00	38850	20230614	-62.60	11730	20240123	23.87	15760	-7.80	20240226	11730	23.87	20240123	63000	-76.94	20230411	11730	23.87	20240123	4.59	N	005950	5000	1136 억	468137	N	N	0	N	N
75	20240318	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14520	480	2	3.42	8303181380	574280	205.96	14500	14620	14200	18250	9830	14040	14458.53	2.06	80948	14420	14230	14120	13930	13820	14175	13875	1136	4210	5000	8700	10	1	22722739	3299	14.64	1.27	12	2.53	992.00	11401.00	38850	20230614	-62.63	11730	20240123	23.79	15760	-7.87	20240226	11730	23.79	20240123	63000	-76.95	20230411	11730	23.79	20240123	4.59	N	005950	5000	1136 억	468137	N	N	0	N	N
76	20240318	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14510	470	2	3.35	7721450490	534142	191.57	14500	14620	14200	18250	9830	14040	14455.92	2.06	73162	14420	14230	14120	13930	13820	14175	13875	1136	4210	5000	8700	10	1	22722739	3297	14.63	1.27	12	2.35	992.00	11401.00	38850	20230614	-62.65	11730	20240123	23.70	15760	-7.93	20240226	11730	23.70	20240123	63000	-76.97	20230411	11730	23.70	20240123	4.59	N	005950	5000	1136 억	468137	N	N	0	N	N
77	20240318	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	460	2	3.28	7014877670	485338	174.07	14500	14620	14200	18250	9830	14040	14453.72	2.06	61869	14420	14230	14120	13930	13820	14175	13875	1136	4210	5000	8700	10	1	22722739	3295	14.62	1.27	12	2.14	992.00	11401.00	38850	20230614	-62.68	11730	20240123	23.61	15760	-7.99	20240226	11730	23.61	20240123	63000	-76.98	20230411	11730	23.61	20240123	4.59	N	005950	5000	1136 억	468137	N	N	0	N	N
78	20240318	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14480	440	2	3.13	6625068710	458382	164.40	14500	14620	14200	18250	9830	14040	14453.29	2.06	57462	14420	14230	14120	13930	13820	14175	13875	1136	4210	5000	8700	10	1	22722739	3290	14.60	1.27	12	2.02	992.00	11401.00	38850	20230614	-62.73	11730	20240123	23.44	15760	-8.12	20240226	11730	23.44	20240123	63000	-77.02	20230411	11730	23.44	20240123	4.59	N	005950	5000	1136 억	468137	N	N	0	N	N
79	20240318	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14460	420	2	2.99	5945752360	411487	147.58	14500	14620	14200	18250	9830	14040	14449.58	2.06	46362	14420	14230	14120	13930	13820	14175	13875	1136	4210	5000	8700	10	1	22722739	3286	14.58	1.27	12	1.81	992.00	11401.00	38850	20230614	-62.78	11730	20240123	23.27	15760	-8.25	20240226	11730	23.27	20240123	63000	-77.05	20230411	11730	23.27	20240123	4.59	N	005950	5000	1136 억	468137	N	N	0	N	N
80	20240318	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14450	410	2	2.92	3871742780	268565	96.32	14500	14570	14200	18250	9830	14040	14416.61	2.06	31235	14420	14230	14120	13930	13820	14175	13875	1136	4210	5000	8700	10	1	22722739	3283	14.57	1.27	12	1.18	992.00	11401.00	38850	20230614	-62.81	11730	20240123	23.19	15760	-8.31	20240226	11730	23.19	20240123	63000	-77.06	20230411	11730	23.19	20240123	4.59	N	005950	5000	1136 억	468137	N	N	0	N	N
81	20240318	090210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	430	2	3.06	703460280	48644	17.45	14500	14500	14350	18250	9830	14040	14462.68	2.06	7817	14420	14230	14120	13930	13820	14175	13875	1136	4210	5000	8700	10	1	22722739	3288	14.59	1.27	12	0.21	992.00	11401.00	38850	20230614	-62.75	11730	20240123	23.36	15760	-8.19	20240226	11730	23.36	20240123	63000	-77.03	20230411	11730	23.36	20240123	4.59	N	005950	5000	1136 억	468137	N	N	0	N	N
82	20240315	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	-280	5	-1.96	3864007520	273883	77.69	14200	14310	14010	18610	10030	14320	14108.35	2.11	-11550	14673	14496	14273	14096	13873	14385	13985	1136	4290	5000	8870	10	1	22722739	3190	14.15	1.23	12	1.21	992.00	11401.00	38850	20230614	-63.86	11730	20240123	19.69	15760	-10.91	20240226	11730	19.69	20240123	63000	-77.71	20230411	11730	19.69	20240123	4.46	N	005950	5000	1136 억	478835	N	N	17	N	N
83	20240315	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	-280	5	-1.96	3583194940	253890	72.02	14200	14310	14010	18610	10030	14320	14113.17	2.11	-10162	14673	14496	14273	14096	13873	14385	13985	1136	4290	5000	8870	10	1	22722739	3190	14.15	1.23	12	1.12	992.00	11401.00	38850	20230614	-63.86	11730	20240123	19.69	15760	-10.91	20240226	11730	19.69	20240123	63000	-77.71	20230411	11730	19.69	20240123	4.46	N	005950	5000	1136 억	478835	N	N	17	N	N
84	20240315	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14080	-240	5	-1.68	2948185920	208634	59.18	14200	14310	14010	18610	10030	14320	14130.89	2.11	-5886	14673	14496	14273	14096	13873	14385	13985	1136	4290	5000	8870	10	1	22722739	3199	14.19	1.23	12	0.92	992.00	11401.00	38850	20230614	-63.76	11730	20240123	20.03	15760	-10.66	20240226	11730	20.03	20240123	63000	-77.65	20230411	11730	20.03	20240123	4.46	N	005950	5000	1136 억	478835	N	N	17	N	N
85	20240315	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14120	-200	5	-1.40	2608389270	184520	52.34	14200	14310	14010	18610	10030	14320	14136.07	2.11	2786	14673	14496	14273	14096	13873	14385	13985	1136	4290	5000	8870	10	1	22722739	3208	14.23	1.24	12	0.81	992.00	11401.00	38850	20230614	-63.66	11730	20240123	20.38	15760	-10.41	20240226	11730	20.38	20240123	63000	-77.59	20230411	11730	20.38	20240123	4.46	N	005950	5000	1136 억	478835	N	N	17	N	N
86	20240315	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14140	-180	5	-1.26	2348157860	166088	47.11	14200	14310	14010	18610	10030	14320	14138.03	2.11	5283	14673	14496	14273	14096	13873	14385	13985	1136	4290	5000	8870	10	1	22722739	3213	14.25	1.24	12	0.73	992.00	11401.00	38850	20230614	-63.60	11730	20240123	20.55	15760	-10.28	20240226	11730	20.55	20240123	63000	-77.56	20230411	11730	20.55	20240123	4.46	N	005950	5000	1136 억	478835	N	N	17	N	N
87	20240315	110209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14210	-110	5	-0.77	1786413860	126347	35.84	14200	14310	14010	18610	10030	14320	14138.94	2.11	8944	14673	14496	14273	14096	13873	14385	13985	1136	4290	5000	8870	10	1	22722739	3229	14.32	1.25	12	0.56	992.00	11401.00	38850	20230614	-63.42	11730	20240123	21.14	15760	-9.84	20240226	11730	21.14	20240123	63000	-77.44	20230411	11730	21.14	20240123	4.46	N	005950	5000	1136 억	478835	N	N	17	N	N
88	20240315	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14170	-150	5	-1.05	1253579590	88999	25.24	14200	14230	14010	18610	10030	14320	14085.30	2.11	-5140	14673	14496	14273	14096	13873	14385	13985	1136	4290	5000	8870	10	1	22722739	3220	14.28	1.24	12	0.39	992.00	11401.00	38850	20230614	-63.53	11730	20240123	20.80	15760	-10.09	20240226	11730	20.80	20240123	63000	-77.51	20230411	11730	20.80	20240123	4.46	N	005950	5000	1136 억	478835	N	N	17	N	N
89	20240315	090209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14170	-150	5	-1.05	93570130	6611	1.88	14200	14200	14080	18610	10030	14320	14153.53	2.11	-2263	14673	14496	14273	14096	13873	14385	13985	1136	4290	5000	8870	10	1	22722739	3220	14.28	1.24	12	0.03	992.00	11401.00	38850	20230614	-63.53	11730	20240123	20.80	15760	-10.09	20240226	11730	20.80	20240123	63000	-77.51	20230411	11730	20.80	20240123	4.46	N	005950	5000	1136 억	478835	N	N	17	N	N
90	20240314	160208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14320	-130	5	-0.90	4957412030	350069	64.42	14450	14450	14050	18780	10120	14450	14160.96	2.19	-20112	14903	14676	14473	14246	14043	14575	14145	1136	4330	5000	8950	10	1	22722739	3254	14.44	1.26	12	1.54	992.00	11401.00	38850	20230614	-63.14	11730	20240123	22.08	15760	-9.14	20240226	11730	22.08	20240123	63000	-77.27	20230411	11730	22.08	20240123	4.72	N	005950	5000	1136 억	498368	N	N	17	N	N
91	20240314	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	-270	5	-1.87	4645148490	328115	60.38	14450	14450	14050	18780	10120	14450	14156.89	2.19	-22775	14903	14676	14473	14246	14043	14575	14145	1136	4330	5000	8950	10	1	22722739	3222	14.29	1.24	12	1.44	992.00	11401.00	38850	20230614	-63.50	11730	20240123	20.89	15760	-10.03	20240226	11730	20.89	20240123	63000	-77.49	20230411	11730	20.89	20240123	4.72	N	005950	5000	1136 억	498368	N	N	4	N	N
92	20240314	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14200	-250	5	-1.73	4173079310	294866	54.26	14450	14450	14050	18780	10120	14450	14152.25	2.19	-21410	14903	14676	14473	14246	14043	14575	14145	1136	4330	5000	8950	10	1	22722739	3227	14.31	1.25	12	1.30	992.00	11401.00	38850	20230614	-63.45	11730	20240123	21.06	15760	-9.90	20240226	11730	21.06	20240123	63000	-77.46	20230411	11730	21.06	20240123	4.72	N	005950	5000	1136 억	498368	N	N	4	N	N
93	20240314	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14130	-320	5	-2.21	3688246310	260623	47.96	14450	14450	14050	18780	10120	14450	14151.41	2.19	-17558	14903	14676	14473	14246	14043	14575	14145	1136	4330	5000	8950	10	1	22722739	3211	14.24	1.24	12	1.15	992.00	11401.00	38850	20230614	-63.63	11730	20240123	20.46	15760	-10.34	20240226	11730	20.46	20240123	63000	-77.57	20230411	11730	20.46	20240123	4.72	N	005950	5000	1136 억	498368	N	N	4	N	N
94	20240314	120209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14120	-330	5	-2.28	3451544340	243853	44.88	14450	14450	14050	18780	10120	14450	14153.95	2.19	-16333	14903	14676	14473	14246	14043	14575	14145	1136	4330	5000	8950	10	1	22722739	3208	14.23	1.24	12	1.07	992.00	11401.00	38850	20230614	-63.66	11730	20240123	20.38	15760	-10.41	20240226	11730	20.38	20240123	63000	-77.59	20230411	11730	20.38	20240123	4.72	N	005950	5000	1136 억	498368	N	N	4	N	N
95	20240314	110209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14100	-350	5	-2.42	3177239260	224425	41.30	14450	14450	14050	18780	10120	14450	14156.97	2.19	-15403	14903	14676	14473	14246	14043	14575	14145	1136	4330	5000	8950	10	1	22722739	3204	14.21	1.24	12	0.99	992.00	11401.00	38850	20230614	-63.71	11730	20240123	20.20	15760	-10.53	20240226	11730	20.20	20240123	63000	-77.62	20230411	11730	20.20	20240123	4.72	N	005950	5000	1136 억	498368	N	N	4	N	N
96	20240314	100210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	-270	5	-1.87	2279489430	160810	29.59	14450	14450	14050	18780	10120	14450	14174.69	2.19	-16445	14903	14676	14473	14246	14043	14575	14145	1136	4330	5000	8950	10	1	22722739	3222	14.29	1.24	12	0.71	992.00	11401.00	38850	20230614	-63.50	11730	20240123	20.89	15760	-10.03	20240226	11730	20.89	20240123	63000	-77.49	20230411	11730	20.89	20240123	4.72	N	005950	5000	1136 억	498368	N	N	4	N	N
97	20240314	090209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	-90	5	-0.62	142578950	9893	1.82	14450	14450	14350	18780	10120	14450	14411.28	2.19	-2341	14903	14676	14473	14246	14043	14575	14145	1136	4330	5000	8950	10	1	22722739	3263	14.48	1.26	12	0.04	992.00	11401.00	38850	20230614	-63.04	11730	20240123	22.42	15760	-8.88	20240226	11730	22.42	20240123	63000	-77.21	20230411	11730	22.42	20240123	4.72	N	005950	5000	1136 억	498368	N	N	4	N	N
98	20240313	160209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14450	-330	5	-2.23	7639576300	529666	40.47	14700	14700	14270	19210	10350	14780	14422.89	2.87	-152935	15406	15092	14596	14282	13786	15250	14440	1136	4430	5000	9160	10	1	22722739	3283	14.57	1.27	12	2.33	992.00	11401.00	38850	20230614	-62.81	11730	20240123	23.19	15760	-8.31	20240226	11730	23.19	20240123	63000	-77.06	20230411	11730	23.19	20240123	4.74	N	005950	5000	1136 억	651156	N	N	4	N	N
99	20240313	150208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14450	-330	5	-2.23	7335072790	508597	38.86	14700	14700	14270	19210	10350	14780	14421.70	2.87	-149475	15406	15092	14596	14282	13786	15250	14440	1136	4430	5000	9160	10	1	22722739	3283	14.57	1.27	12	2.24	992.00	11401.00	38850	20230614	-62.81	11730	20240123	23.19	15760	-8.31	20240226	11730	23.19	20240123	63000	-77.06	20230411	11730	23.19	20240123	4.74	N	005950	5000	1136 억	651156	N	N	0	N	N
100	20240313	140208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14330	-450	5	-3.04	6842198700	474420	36.25	14700	14700	14270	19210	10350	14780	14421.73	2.87	-144382	15406	15092	14596	14282	13786	15250	14440	1136	4430	5000	9160	10	1	22722739	3256	14.45	1.26	12	2.09	992.00	11401.00	38850	20230614	-63.11	11730	20240123	22.17	15760	-9.07	20240226	11730	22.17	20240123	63000	-77.25	20230411	11730	22.17	20240123	4.74	N	005950	5000	1136 억	651156	N	N	0	N	N
101	20240313	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	-440	5	-2.98	5995416910	415263	31.73	14700	14700	14280	19210	10350	14780	14437.08	2.87	-127013	15406	15092	14596	14282	13786	15250	14440	1136	4430	5000	9160	10	1	22722739	3258	14.46	1.26	12	1.83	992.00	11401.00	38850	20230614	-63.09	11730	20240123	22.25	15760	-9.01	20240226	11730	22.25	20240123	63000	-77.24	20230411	11730	22.25	20240123	4.74	N	005950	5000	1136 억	651156	N	N	0	N	N
102	20240313	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14400	-380	5	-2.57	4897923530	338672	25.87	14700	14700	14360	19210	10350	14780	14461.51	2.87	-108413	15406	15092	14596	14282	13786	15250	14440	1136	4430	5000	9160	10	1	22722739	3272	14.52	1.26	12	1.49	992.00	11401.00	38850	20230614	-62.93	11730	20240123	22.76	15760	-8.63	20240226	11730	22.76	20240123	63000	-77.14	20230411	11730	22.76	20240123	4.74	N	005950	5000	1136 억	651156	N	N	0	N	N
103	20240313	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14480	-300	5	-2.03	4065124120	280951	21.46	14700	14700	14360	19210	10350	14780	14468.41	2.87	-75114	15406	15092	14596	14282	13786	15250	14440	1136	4430	5000	9160	10	1	22722739	3290	14.60	1.27	12	1.24	992.00	11401.00	38850	20230614	-62.73	11730	20240123	23.44	15760	-8.12	20240226	11730	23.44	20240123	63000	-77.02	20230411	11730	23.44	20240123	4.74	N	005950	5000	1136 억	651156	N	N	0	N	N
104	20240313	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	-350	5	-2.37	3168281740	218867	16.72	14700	14700	14360	19210	10350	14780	14474.89	2.87	-61999	15406	15092	14596	14282	13786	15250	14440	1136	4430	5000	9160	10	1	22722739	3279	14.55	1.27	12	0.96	992.00	11401.00	38850	20230614	-62.86	11730	20240123	23.02	15760	-8.44	20240226	11730	23.02	20240123	63000	-77.10	20230411	11730	23.02	20240123	4.74	N	005950	5000	1136 억	651156	N	N	0	N	N
105	20240313	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14460	-320	5	-2.17	695161010	47788	3.65	14700	14700	14380	19210	10350	14780	14543.43	2.87	-23194	15406	15092	14596	14282	13786	15250	14440	1136	4430	5000	9160	10	1	22722739	3286	14.58	1.27	12	0.21	992.00	11401.00	38850	20230614	-62.78	11730	20240123	23.27	15760	-8.25	20240226	11730	23.27	20240123	63000	-77.05	20230411	11730	23.27	20240123	4.74	N	005950	5000	1136 억	651156	N	N	0	N	N
106	20240312	160206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14780	840	2	6.03	18670027230	1287742	223.14	14400	14910	14100	18120	9760	13940	14497.07	2.06	182702	14713	14326	14113	13726	13513	14220	13620	1136	4180	5000	8640	10	1	22722739	3358	14.90	1.30	12	5.67	992.00	11401.00	38850	20230614	-61.96	11730	20240123	26.00	15760	-6.22	20240226	11730	26.00	20240123	63000	-76.54	20230411	11730	26.00	20240123	4.67	N	005950	5000	1136 억	468269	N	N	4	N	N
107	20240312	150206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14670	730	2	5.24	15530210150	1075490	186.36	14400	14730	14100	18120	9760	13940	14440.13	2.06	143729	14713	14326	14113	13726	13513	14220	13620	1136	4180	5000	8640	10	1	22722739	3333	14.79	1.29	12	4.73	992.00	11401.00	38850	20230614	-62.24	11730	20240123	25.06	15760	-6.92	20240226	11730	25.06	20240123	63000	-76.71	20230411	11730	25.06	20240123	4.67	N	005950	5000	1136 억	468269	N	N	4	N	N
108	20240312	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14510	570	2	4.09	13003274800	902248	156.34	14400	14730	14100	18120	9760	13940	14412.08	2.06	103951	14713	14326	14113	13726	13513	14220	13620	1136	4180	5000	8640	10	1	22722739	3297	14.63	1.27	12	3.97	992.00	11401.00	38850	20230614	-62.65	11730	20240123	23.70	15760	-7.93	20240226	11730	23.70	20240123	63000	-76.97	20230411	11730	23.70	20240123	4.67	N	005950	5000	1136 억	468269	N	N	4	N	N
109	20240312	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	420	2	3.01	11174564630	776242	134.51	14400	14730	14100	18120	9760	13940	14395.72	2.06	69457	14713	14326	14113	13726	13513	14220	13620	1136	4180	5000	8640	10	1	22722739	3263	14.48	1.26	12	3.42	992.00	11401.00	38850	20230614	-63.04	11730	20240123	22.42	15760	-8.88	20240226	11730	22.42	20240123	63000	-77.21	20230411	11730	22.42	20240123	4.67	N	005950	5000	1136 억	468269	N	N	4	N	N
110	20240312	120205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	420	2	3.01	9900906620	687786	119.18	14400	14730	14100	18120	9760	13940	14395.33	2.06	55467	14713	14326	14113	13726	13513	14220	13620	1136	4180	5000	8640	10	1	22722739	3263	14.48	1.26	12	3.03	992.00	11401.00	38850	20230614	-63.04	11730	20240123	22.42	15760	-8.88	20240226	11730	22.42	20240123	63000	-77.21	20230411	11730	22.42	20240123	4.67	N	005950	5000	1136 억	468269	N	N	4	N	N
111	20240312	110205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14270	330	2	2.37	9106498630	632249	109.56	14400	14730	14100	18120	9760	13940	14403.34	2.06	52461	14713	14326	14113	13726	13513	14220	13620	1136	4180	5000	8640	10	1	22722739	3243	14.39	1.25	12	2.78	992.00	11401.00	38850	20230614	-63.27	11730	20240123	21.65	15760	-9.45	20240226	11730	21.65	20240123	63000	-77.35	20230411	11730	21.65	20240123	4.67	N	005950	5000	1136 억	468269	N	N	4	N	N
112	20240312	100205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14130	190	2	1.36	7801327650	540617	93.68	14400	14730	14100	18120	9760	13940	14430.41	2.06	41012	14713	14326	14113	13726	13513	14220	13620	1136	4180	5000	8640	10	1	22722739	3211	14.24	1.24	12	2.38	992.00	11401.00	38850	20230614	-63.63	11730	20240123	20.46	15760	-10.34	20240226	11730	20.46	20240123	63000	-77.57	20230411	11730	20.46	20240123	4.67	N	005950	5000	1136 억	468269	N	N	4	N	N
113	20240312	090206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14420	480	2	3.44	926214870	64208	11.13	14400	14480	14350	18120	9760	13940	14425.23	2.06	5278	14713	14326	14113	13726	13513	14220	13620	1136	4180	5000	8640	10	1	22722739	3277	14.54	1.26	12	0.28	992.00	11401.00	38850	20230614	-62.88	11730	20240123	22.93	15760	-8.50	20240226	11730	22.93	20240123	63000	-77.11	20230411	11730	22.93	20240123	4.67	N	005950	5000	1136 억	468269	N	N	4	N	N
114	20240311	160205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13940	-370	5	-2.59	7890673120	554994	27.20	14320	14500	13900	18600	10020	14310	14218.06	2.17	-23352	15696	15002	14606	13912	13516	14805	13715	1136	4290	5000	8870	10	1	22722739	3168	14.05	1.22	12	2.44	992.00	11401.00	38850	20230614	-64.12	11730	20240123	18.84	15760	-11.55	20240226	11730	18.84	20240123	63000	-77.87	20230411	11730	18.84	20240123	4.75	N	005950	5000	1136 억	492382	N	N	4	N	N
115	20240311	150206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14020	-290	5	-2.03	7073256150	496440	24.33	14320	14500	14010	18600	10020	14310	14247.92	2.17	-25983	15696	15002	14606	13912	13516	14805	13715	1136	4290	5000	8870	10	1	22722739	3186	14.13	1.23	12	2.18	992.00	11401.00	38850	20230614	-63.91	11730	20240123	19.52	15760	-11.04	20240226	11730	19.52	20240123	63000	-77.75	20230411	11730	19.52	20240123	4.75	N	005950	5000	1136 억	492382	N	N	13	N	N
116	20240311	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14210	-100	5	-0.70	5813171210	406984	19.94	14320	14500	14090	18600	10020	14310	14283.52	2.17	-7102	15696	15002	14606	13912	13516	14805	13715	1136	4290	5000	8870	10	1	22722739	3229	14.32	1.25	12	1.79	992.00	11401.00	38850	20230614	-63.42	11730	20240123	21.14	15760	-9.84	20240226	11730	21.14	20240123	63000	-77.44	20230411	11730	21.14	20240123	4.75	N	005950	5000	1136 억	492382	N	N	13	N	N
117	20240311	130205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14420	110	2	0.77	4771897900	334011	16.37	14320	14500	14090	18600	10020	14310	14286.63	2.17	12049	15696	15002	14606	13912	13516	14805	13715	1136	4290	5000	8870	10	1	22722739	3277	14.54	1.26	12	1.47	992.00	11401.00	38850	20230614	-62.88	11730	20240123	22.93	15760	-8.50	20240226	11730	22.93	20240123	63000	-77.11	20230411	11730	22.93	20240123	4.75	N	005950	5000	1136 억	492382	N	N	13	N	N
118	20240311	120206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	-70	5	-0.49	4111916440	288177	14.12	14320	14470	14090	18600	10020	14310	14268.68	2.17	1415	15696	15002	14606	13912	13516	14805	13715	1136	4290	5000	8870	10	1	22722739	3236	14.35	1.25	12	1.27	992.00	11401.00	38850	20230614	-63.35	11730	20240123	21.40	15760	-9.64	20240226	11730	21.40	20240123	63000	-77.40	20230411	11730	21.40	20240123	4.75	N	005950	5000	1136 억	492382	N	N	13	N	N
119	20240311	110205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	-60	5	-0.42	3041532710	213459	10.46	14320	14470	14090	18600	10020	14310	14248.71	2.17	12456	15696	15002	14606	13912	13516	14805	13715	1136	4290	5000	8870	10	1	22722739	3238	14.36	1.25	12	0.94	992.00	11401.00	38850	20230614	-63.32	11730	20240123	21.48	15760	-9.58	20240226	11730	21.48	20240123	63000	-77.38	20230411	11730	21.48	20240123	4.75	N	005950	5000	1136 억	492382	N	N	13	N	N
120	20240311	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	-90	5	-0.63	2233103500	156882	7.69	14320	14470	14090	18600	10020	14310	14234.16	2.17	15290	15696	15002	14606	13912	13516	14805	13715	1136	4290	5000	8870	10	1	22722739	3231	14.33	1.25	12	0.69	992.00	11401.00	38850	20230614	-63.40	11730	20240123	21.23	15760	-9.77	20240226	11730	21.23	20240123	63000	-77.43	20230411	11730	21.23	20240123	4.75	N	005950	5000	1136 억	492382	N	N	13	N	N
121	20240311	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	160	2	1.12	249630290	17356	0.85	14320	14470	14320	18600	10020	14310	14384.08	2.17	-2165	15696	15002	14606	13912	13516	14805	13715	1136	4290	5000	8870	10	1	22722739	3288	14.59	1.27	12	0.08	992.00	11401.00	38850	20230614	-62.75	11730	20240123	23.36	15760	-8.19	20240226	11730	23.36	20240123	63000	-77.03	20230411	11730	23.36	20240123	4.75	N	005950	5000	1136 억	492382	N	N	13	N	N
122	20240308	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14310	-120	5	-0.83	30156149360	2031943	187.25	14520	15300	14210	18750	10110	14430	14841.44	2.64	-107517	15023	14726	14313	14016	13603	14875	14165	1136	4320	5000	8940	10	1	22722739	3252	14.43	1.26	12	8.94	992.00	11401.00	38850	20230614	-63.17	11730	20240123	21.99	15760	-9.20	20240226	11730	21.99	20240123	63000	-77.29	20230411	11730	21.99	20240123	4.66	N	005950	5000	1136 억	599724	N	N	13	N	N
123	20240308	150205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14420	-10	5	-0.07	29606739370	1993633	183.72	14520	15300	14210	18750	10110	14430	14850.65	2.64	-110662	15023	14726	14313	14016	13603	14875	14165	1136	4320	5000	8940	10	1	22722739	3277	14.54	1.26	12	8.77	992.00	11401.00	38850	20230614	-62.88	11730	20240123	22.93	15760	-8.50	20240226	11730	22.93	20240123	63000	-77.11	20230411	11730	22.93	20240123	4.66	N	005950	5000	1136 억	599724	N	N	6	N	N
124	20240308	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14320	-110	5	-0.76	28592000630	1922675	177.18	14520	15300	14250	18750	10110	14430	14870.95	2.64	-103996	15023	14726	14313	14016	13603	14875	14165	1136	4320	5000	8940	10	1	22722739	3254	14.44	1.26	12	8.46	992.00	11401.00	38850	20230614	-63.14	11730	20240123	22.08	15760	-9.14	20240226	11730	22.08	20240123	63000	-77.27	20230411	11730	22.08	20240123	4.66	N	005950	5000	1136 억	599724	N	N	6	N	N
125	20240308	130204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14510	80	2	0.55	26807397920	1798364	165.72	14520	15300	14300	18750	10110	14430	14906.55	2.64	-114905	15023	14726	14313	14016	13603	14875	14165	1136	4320	5000	8940	10	1	22722739	3297	14.63	1.27	12	7.91	992.00	11401.00	38850	20230614	-62.65	11730	20240123	23.70	15760	-7.93	20240226	11730	23.70	20240123	63000	-76.97	20230411	11730	23.70	20240123	4.66	N	005950	5000	1136 억	599724	N	N	6	N	N
126	20240308	120205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14660	230	2	1.59	25081688280	1679922	154.81	14520	15300	14300	18750	10110	14430	14930.27	2.64	-112086	15023	14726	14313	14016	13603	14875	14165	1136	4320	5000	8940	10	1	22722739	3331	14.78	1.29	12	7.39	992.00	11401.00	38850	20230614	-62.27	11730	20240123	24.98	15760	-6.98	20240226	11730	24.98	20240123	63000	-76.73	20230411	11730	24.98	20240123	4.66	N	005950	5000	1136 억	599724	N	N	6	N	N
127	20240308	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	270	2	1.87	23344901020	1562190	143.96	14520	15300	14300	18750	10110	14430	14943.70	2.64	-85562	15023	14726	14313	14016	13603	14875	14165	1136	4320	5000	8940	10	1	22722739	3340	14.82	1.29	12	6.88	992.00	11401.00	38850	20230614	-62.16	11730	20240123	25.32	15760	-6.73	20240226	11730	25.32	20240123	63000	-76.67	20230411	11730	25.32	20240123	4.66	N	005950	5000	1136 억	599724	N	N	6	N	N
128	20240308	100203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	520	2	3.60	18867501570	1259448	116.06	14520	15300	14300	18750	10110	14430	14980.77	2.64	-66738	15023	14726	14313	14016	13603	14875	14165	1136	4320	5000	8940	10	1	22722739	3397	15.07	1.31	12	5.54	992.00	11401.00	38850	20230614	-61.52	11730	20240123	27.45	15760	-5.14	20240226	11730	27.45	20240123	63000	-76.27	20230411	11730	27.45	20240123	4.66	N	005950	5000	1136 억	599724	N	N	6	N	N
129	20240308	090205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14390	-40	5	-0.28	872057920	60213	5.55	14520	14580	14390	18750	10110	14430	14482.88	2.64	-31893	15023	14726	14313	14016	13603	14875	14165	1136	4320	5000	8940	10	1	22722739	3270	14.51	1.26	12	0.26	992.00	11401.00	38850	20230614	-62.96	11730	20240123	22.68	15760	-8.69	20240226	11730	22.68	20240123	63000	-77.16	20230411	11730	22.68	20240123	4.66	N	005950	5000	1136 억	599724	N	N	6	N	N
130	20240307	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	580	2	4.19	15288119060	1065191	221.54	14050	14610	13900	18000	9700	13850	14352.35	2.23	88092	14670	14260	14040	13630	13410	14150	13520	1136	4150	5000	8580	10	1	22722739	3279	14.55	1.27	12	4.69	992.00	11401.00	38850	20230614	-62.86	11730	20240123	23.02	15760	-8.44	20240226	11730	23.02	20240123	63000	-77.10	20230411	11730	23.02	20240123	4.73	N	005950	5000	1136 억	505852	N	N	6	N	N
131	20240307	150159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14440	590	2	4.26	14364315670	1001126	208.21	14050	14610	13900	18000	9700	13850	14348.16	2.23	89214	14670	14260	14040	13630	13410	14150	13520	1136	4150	5000	8580	10	1	22722739	3281	14.56	1.27	12	4.41	992.00	11401.00	38850	20230614	-62.83	11730	20240123	23.10	15760	-8.38	20240226	11730	23.10	20240123	63000	-77.08	20230411	11730	23.10	20240123	4.73	N	005950	5000	1136 억	505852	N	N	53	N	N
132	20240307	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	370	2	2.67	11762372000	820549	170.66	14050	14610	13900	18000	9700	13850	14334.76	2.23	87324	14670	14260	14040	13630	13410	14150	13520	1136	4150	5000	8580	10	1	22722739	3231	14.33	1.25	12	3.61	992.00	11401.00	38850	20230614	-63.40	11730	20240123	21.23	15760	-9.77	20240226	11730	21.23	20240123	63000	-77.43	20230411	11730	21.23	20240123	4.73	N	005950	5000	1136 억	505852	N	N	53	N	N
133	20240307	130200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14290	440	2	3.18	10549776900	735884	153.05	14050	14610	13900	18000	9700	13850	14336.20	2.23	77750	14670	14260	14040	13630	13410	14150	13520	1136	4150	5000	8580	10	1	22722739	3247	14.41	1.25	12	3.24	992.00	11401.00	38850	20230614	-63.22	11730	20240123	21.82	15760	-9.33	20240226	11730	21.82	20240123	63000	-77.32	20230411	11730	21.82	20240123	4.73	N	005950	5000	1136 억	505852	N	N	53	N	N
134	20240307	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14460	610	2	4.40	8834102120	615980	128.11	14050	14610	13900	18000	9700	13850	14341.54	2.23	86635	14670	14260	14040	13630	13410	14150	13520	1136	4150	5000	8580	10	1	22722739	3286	14.58	1.27	12	2.71	992.00	11401.00	38850	20230614	-62.78	11730	20240123	23.27	15760	-8.25	20240226	11730	23.27	20240123	63000	-77.05	20230411	11730	23.27	20240123	4.73	N	005950	5000	1136 억	505852	N	N	53	N	N
135	20240307	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14290	440	2	3.18	7623972730	531614	110.56	14050	14610	13900	18000	9700	13850	14341.18	2.23	78611	14670	14260	14040	13630	13410	14150	13520	1136	4150	5000	8580	10	1	22722739	3247	14.41	1.25	12	2.34	992.00	11401.00	38850	20230614	-63.22	11730	20240123	21.82	15760	-9.33	20240226	11730	21.82	20240123	63000	-77.32	20230411	11730	21.82	20240123	4.73	N	005950	5000	1136 억	505852	N	N	53	N	N
136	20240307	100205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	370	2	2.67	3077046280	216578	45.04	14050	14410	13900	18000	9700	13850	14207.57	2.23	23818	14670	14260	14040	13630	13410	14150	13520	1136	4150	5000	8580	10	1	22722739	3231	14.33	1.25	12	0.95	992.00	11401.00	38850	20230614	-63.40	11730	20240123	21.23	15760	-9.77	20240226	11730	21.23	20240123	63000	-77.43	20230411	11730	21.23	20240123	4.73	N	005950	5000	1136 억	505852	N	N	53	N	N
137	20240307	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	80	2	0.58	107840300	7701	1.60	14050	14070	13900	18000	9700	13850	14003.42	2.23	-4578	14670	14260	14040	13630	13410	14150	13520	1136	4150	5000	8580	10	1	22722739	3165	14.04	1.22	12	0.03	992.00	11401.00	38850	20230614	-64.14	11730	20240123	18.76	15760	-11.61	20240226	11730	18.76	20240123	63000	-77.89	20230411	11730	18.76	20240123	4.73	N	005950	5000	1136 억	505852	N	N	53	N	N
138	20240306	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13850	-460	5	-3.21	6685906010	475624	55.07	14340	14450	13820	18600	10020	14310	14057.08	2.54	-72523	14803	14556	14093	13846	13383	14680	13970	1136	4290	5000	8870	10	1	22722739	3147	13.96	1.21	12	2.09	992.00	11401.00	38850	20230614	-64.35	10550	20230228	31.28	15760	-12.12	20240226	11730	18.07	20240123	63000	-78.02	20230411	11730	18.07	20240123	4.53	N	005950	5000	1136 억	578081	N	N	53	N	N
139	20240306	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	-480	5	-3.35	6437413570	457675	52.99	14340	14450	13820	18600	10020	14310	14065.38	2.54	-72542	14803	14556	14093	13846	13383	14680	13970	1136	4290	5000	8870	10	1	22722739	3143	13.94	1.21	12	2.01	992.00	11401.00	38850	20230614	-64.40	10550	20230228	31.09	15760	-12.25	20240226	11730	17.90	20240123	63000	-78.05	20230411	11730	17.90	20240123	4.53	N	005950	5000	1136 억	578081	N	N	10	N	N
140	20240306	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13860	-450	5	-3.14	5902126700	419036	48.51	14340	14450	13830	18600	10020	14310	14084.92	2.54	-64077	14803	14556	14093	13846	13383	14680	13970	1136	4290	5000	8870	10	1	22722739	3149	13.97	1.22	12	1.84	992.00	11401.00	38850	20230614	-64.32	10550	20230228	31.37	15760	-12.06	20240226	11730	18.16	20240123	63000	-78.00	20230411	11730	18.16	20240123	4.53	N	005950	5000	1136 억	578081	N	N	10	N	N
141	20240306	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13920	-390	5	-2.73	5384682800	381755	44.20	14340	14450	13850	18600	10020	14310	14104.98	2.54	-50401	14803	14556	14093	13846	13383	14680	13970	1136	4290	5000	8870	10	1	22722739	3163	14.03	1.22	12	1.68	992.00	11401.00	38850	20230614	-64.17	10550	20230228	31.94	15760	-11.68	20240226	11730	18.67	20240123	63000	-77.90	20230411	11730	18.67	20240123	4.53	N	005950	5000	1136 억	578081	N	N	10	N	N
142	20240306	120203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	-300	5	-2.10	4587699810	324676	37.59	14340	14450	13970	18600	10020	14310	14129.99	2.54	-43329	14803	14556	14093	13846	13383	14680	13970	1136	4290	5000	8870	10	1	22722739	3183	14.12	1.23	12	1.43	992.00	11401.00	38850	20230614	-63.94	10550	20230228	32.80	15760	-11.10	20240226	11730	19.44	20240123	63000	-77.76	20230411	11730	19.44	20240123	4.53	N	005950	5000	1136 억	578081	N	N	10	N	N
143	20240306	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	-310	5	-2.17	4100343380	289900	33.56	14340	14450	14000	18600	10020	14310	14143.89	2.54	-32323	14803	14556	14093	13846	13383	14680	13970	1136	4290	5000	8870	10	1	22722739	3181	14.11	1.23	12	1.28	992.00	11401.00	38850	20230614	-63.96	10550	20230228	32.70	15760	-11.17	20240226	11730	19.35	20240123	63000	-77.78	20230411	11730	19.35	20240123	4.53	N	005950	5000	1136 억	578081	N	N	10	N	N
144	20240306	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14160	-150	5	-1.05	3085433660	217841	25.22	14340	14450	14000	18600	10020	14310	14163.58	2.54	-14195	14803	14556	14093	13846	13383	14680	13970	1136	4290	5000	8870	10	1	22722739	3218	14.27	1.24	12	0.96	992.00	11401.00	38850	20230614	-63.55	10550	20230228	34.22	15760	-10.15	20240226	11730	20.72	20240123	63000	-77.52	20230411	11730	20.72	20240123	4.53	N	005950	5000	1136 억	578081	N	N	10	N	N
145	20240306	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	50	2	0.35	632360570	44090	5.10	14340	14450	14210	18600	10020	14310	14342.62	2.54	-16738	14803	14556	14093	13846	13383	14680	13970	1136	4290	5000	8870	10	1	22722739	3263	14.48	1.26	12	0.19	992.00	11401.00	38850	20230614	-63.04	10550	20230228	36.11	15760	-8.88	20240226	11730	22.42	20240123	63000	-77.21	20230411	11730	22.42	20240123	4.53	N	005950	5000	1136 억	578081	N	N	10	N	N
146	20240305	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14310	650	2	4.76	11889805110	845910	167.52	13660	14340	13630	17750	9570	13660	14054.66	2.32	50721	14300	13980	13790	13470	13280	13885	13375	1136	4090	5000	8460	10	1	22722739	3252	14.43	1.26	12	3.72	992.00	11401.00	38850	20230614	-63.17	10050	20230227	42.39	15760	-9.20	20240226	11730	21.99	20240123	63000	-77.29	20230411	11730	21.99	20240123	4.43	N	005950	5000	1136 억	527889	N	N	10	N	N
147	20240305	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14270	610	2	4.47	10212574640	728536	144.27	13660	14280	13630	17750	9570	13660	14018.10	2.32	44485	14300	13980	13790	13470	13280	13885	13375	1136	4090	5000	8460	10	1	22722739	3243	14.39	1.25	12	3.21	992.00	11401.00	38850	20230614	-63.27	10050	20230227	41.99	15760	-9.45	20240226	11730	21.65	20240123	63000	-77.35	20230411	11730	21.65	20240123	4.43	N	005950	5000	1136 억	527889	N	N	6	N	N
148	20240305	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13980	320	2	2.34	7051990170	505468	100.10	13660	14180	13630	17750	9570	13660	13951.59	2.32	12877	14300	13980	13790	13470	13280	13885	13375	1136	4090	5000	8460	10	1	22722739	3177	14.09	1.23	12	2.22	992.00	11401.00	38850	20230614	-64.02	10050	20230227	39.10	15760	-11.29	20240226	11730	19.18	20240123	63000	-77.81	20230411	11730	19.18	20240123	4.43	N	005950	5000	1136 억	527889	N	N	6	N	N
149	20240305	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13870	210	2	1.54	6520837180	467376	92.56	13660	14180	13630	17750	9570	13660	13952.21	2.32	15212	14300	13980	13790	13470	13280	13885	13375	1136	4090	5000	8460	10	1	22722739	3152	13.98	1.22	12	2.06	992.00	11401.00	38850	20230614	-64.30	10050	20230227	38.01	15760	-11.99	20240226	11730	18.24	20240123	63000	-77.98	20230411	11730	18.24	20240123	4.43	N	005950	5000	1136 억	527889	N	N	6	N	N
150	20240305	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	250	2	1.83	6151162790	440750	87.28	13660	14180	13630	17750	9570	13660	13956.34	2.32	15670	14300	13980	13790	13470	13280	13885	13375	1136	4090	5000	8460	10	1	22722739	3161	14.02	1.22	12	1.94	992.00	11401.00	38850	20230614	-64.20	10050	20230227	38.41	15760	-11.74	20240226	11730	18.58	20240123	63000	-77.92	20230411	11730	18.58	20240123	4.43	N	005950	5000	1136 억	527889	N	N	6	N	N
151	20240305	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	290	2	2.12	5513904830	395123	78.25	13660	14180	13630	17750	9570	13660	13955.14	2.32	12170	14300	13980	13790	13470	13280	13885	13375	1136	4090	5000	8460	10	1	22722739	3170	14.06	1.22	12	1.74	992.00	11401.00	38850	20230614	-64.09	10050	20230227	38.81	15760	-11.48	20240226	11730	18.93	20240123	63000	-77.86	20230411	11730	18.93	20240123	4.43	N	005950	5000	1136 억	527889	N	N	6	N	N
152	20240305	100200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14080	420	2	3.07	4171641430	299502	59.31	13660	14180	13630	17750	9570	13660	13928.88	2.32	22327	14300	13980	13790	13470	13280	13885	13375	1136	4090	5000	8460	10	1	22722739	3199	14.19	1.23	12	1.32	992.00	11401.00	38850	20230614	-63.76	10050	20230227	40.10	15760	-10.66	20240226	11730	20.03	20240123	63000	-77.65	20230411	11730	20.03	20240123	4.43	N	005950	5000	1136 억	527889	N	N	6	N	N
153	20240305	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	50	2	0.37	159274800	11646	2.31	13660	13780	13630	17750	9570	13660	13676.81	2.32	372	14300	13980	13790	13470	13280	13885	13375	1136	4090	5000	8460	10	1	22722739	3115	13.82	1.20	12	0.05	992.00	11401.00	38850	20230614	-64.71	10050	20230227	36.42	15760	-13.01	20240226	11730	16.88	20240123	63000	-78.24	20230411	11730	16.88	20240123	4.43	N	005950	5000	1136 억	527889	N	N	6	N	N
154	20240304	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	-370	5	-2.64	6879650090	499251	70.58	13950	14110	13600	18230	9830	14030	13780.34	2.37	-11036	15023	14526	14263	13766	13503	14395	13635	1136	4200	5000	8690	10	1	22722739	3104	13.77	1.20	12	2.20	992.00	11401.00	38850	20230614	-64.84	10050	20230227	35.92	15760	-13.32	20240226	11730	16.45	20240123	63000	-78.32	20230411	11730	16.45	20240123	4.54	N	005950	5000	1136 억	538960	N	N	6	N	N
155	20240304	150200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	-370	5	-2.64	6591520780	478173	67.60	13950	14110	13600	18230	9830	14030	13784.80	2.37	-8864	15023	14526	14263	13766	13503	14395	13635	1136	4200	5000	8690	10	1	22722739	3104	13.77	1.20	12	2.10	992.00	11401.00	38850	20230614	-64.84	10050	20230227	35.92	15760	-13.32	20240226	11730	16.45	20240123	63000	-78.32	20230411	11730	16.45	20240123	4.54	N	005950	5000	1136 억	538960	N	N	8	N	N
156	20240304	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	-330	5	-2.35	5540103920	401151	56.71	13950	14110	13650	18230	9830	14030	13810.52	2.37	216	15023	14526	14263	13766	13503	14395	13635	1136	4200	5000	8690	10	1	22722739	3113	13.81	1.20	12	1.77	992.00	11401.00	38850	20230614	-64.74	10050	20230227	36.32	15760	-13.07	20240226	11730	16.79	20240123	63000	-78.25	20230411	11730	16.79	20240123	4.54	N	005950	5000	1136 억	538960	N	N	8	N	N
157	20240304	130159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13740	-290	5	-2.07	5266076220	381173	53.89	13950	14110	13650	18230	9830	14030	13815.45	2.37	2252	15023	14526	14263	13766	13503	14395	13635	1136	4200	5000	8690	10	1	22722739	3122	13.85	1.21	12	1.68	992.00	11401.00	38850	20230614	-64.63	10050	20230227	36.72	15760	-12.82	20240226	11730	17.14	20240123	63000	-78.19	20230411	11730	17.14	20240123	4.54	N	005950	5000	1136 억	538960	N	N	8	N	N
158	20240304	120154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-320	5	-2.28	4554880110	329189	46.54	13950	14110	13700	18230	9830	14030	13836.67	2.37	1348	15023	14526	14263	13766	13503	14395	13635	1136	4200	5000	8690	10	1	22722739	3115	13.82	1.20	12	1.45	992.00	11401.00	38850	20230614	-64.71	10050	20230227	36.42	15760	-13.01	20240226	11730	16.88	20240123	63000	-78.24	20230411	11730	16.88	20240123	4.54	N	005950	5000	1136 억	538960	N	N	8	N	N
159	20240304	110159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13800	-230	5	-1.64	3881053510	280186	39.61	13950	14110	13710	18230	9830	14030	13851.70	2.37	1657	15023	14526	14263	13766	13503	14395	13635	1136	4200	5000	8690	10	1	22722739	3136	13.91	1.21	12	1.23	992.00	11401.00	38850	20230614	-64.48	10050	20230227	37.31	15760	-12.44	20240226	11730	17.65	20240123	63000	-78.10	20230411	11730	17.65	20240123	4.54	N	005950	5000	1136 억	538960	N	N	8	N	N
160	20240304	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	-200	5	-1.43	2589407650	186367	26.35	13950	14110	13720	18230	9830	14030	13894.13	2.37	6891	15023	14526	14263	13766	13503	14395	13635	1136	4200	5000	8690	10	1	22722739	3143	13.94	1.21	12	0.82	992.00	11401.00	38850	20230614	-64.40	10050	20230227	37.61	15760	-12.25	20240226	11730	17.90	20240123	63000	-78.05	20230411	11730	17.90	20240123	4.54	N	005950	5000	1136 억	538960	N	N	8	N	N
161	20240304	090200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	-210	5	-1.50	397898370	28682	4.05	13950	14000	13720	18230	9830	14030	13872.75	2.37	-3889	15023	14526	14263	13766	13503	14395	13635	1136	4200	5000	8690	10	1	22722739	3140	13.93	1.21	12	0.13	992.00	11401.00	38850	20230614	-64.43	10050	20230227	37.51	15760	-12.31	20240226	11730	17.82	20240123	63000	-78.06	20230411	11730	17.82	20240123	4.54	N	005950	5000	1136 억	538960	N	N	8	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History