KissMeData/005070/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 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	foreignNetBuyingQuantity	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	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160000	-2300	5	-1.42	29132426600	181336	69.63	160400	163000	159500	210500	113700	162300	160655.95	13.66	-840	15330	173633	167966	164533	158866	155433	166250	157150	325	48200	1000	116850	100	1	32510756	52017	185.61	10.86	12	0.56	862.00	14732.00	239548	20230613	-33.21	114192	20230324	40.11	194300	-17.65	20240221	126500	26.48	20240125	242500	-34.02	20230613	126500	26.48	20240125	2.43	N	005070	1000	325 억	4441393	N	N	474	N	N
3	20240329	150203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160200	-2100	5	-1.29	26488393200	164850	63.30	160400	163000	159500	210500	113700	162300	160681.40	13.66	-840	17621	173633	167966	164533	158866	155433	166250	157150	325	48200	1000	116850	100	1	32510756	52082	185.85	10.87	12	0.51	862.00	14732.00	239548	20230613	-33.12	114192	20230324	40.29	194300	-17.55	20240221	126500	26.64	20240125	242500	-33.94	20230613	126500	26.64	20240125	2.43	N	005070	1000	325 억	4441393	N	N	471	N	N
4	20240329	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160000	-2300	5	-1.42	22949661400	142724	54.80	160400	163000	159500	210500	113700	162300	160797.07	13.66	-840	14056	173633	167966	164533	158866	155433	166250	157150	325	48200	1000	116850	100	1	32510756	52017	185.61	10.86	12	0.44	862.00	14732.00	239548	20230613	-33.21	114192	20230324	40.11	194300	-17.65	20240221	126500	26.48	20240125	242500	-34.02	20230613	126500	26.48	20240125	2.43	N	005070	1000	325 억	4441393	N	N	471	N	N
5	20240329	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160600	-1700	5	-1.05	18714448800	116262	44.64	160400	163000	159500	210500	113700	162300	160967.43	13.66	-840	7695	173633	167966	164533	158866	155433	166250	157150	325	48200	1000	116850	100	1	32510756	52212	186.31	10.90	12	0.36	862.00	14732.00	239548	20230613	-32.96	114192	20230324	40.64	194300	-17.34	20240221	126500	26.96	20240125	242500	-33.77	20230613	126500	26.96	20240125	2.43	N	005070	1000	325 억	4441393	N	N	471	N	N
6	20240329	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160100	-2200	5	-1.36	16966472400	105360	40.46	160400	163000	159500	210500	113700	162300	161032.86	13.66	-840	4198	173633	167966	164533	158866	155433	166250	157150	325	48200	1000	116850	100	1	32510756	52050	185.73	10.87	12	0.32	862.00	14732.00	239548	20230613	-33.17	114192	20230324	40.20	194300	-17.60	20240221	126500	26.56	20240125	242500	-33.98	20230613	126500	26.56	20240125	2.43	N	005070	1000	325 억	4441393	N	N	471	N	N
7	20240329	110200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	160400	-1900	5	-1.17	12170414300	75384	28.95	160400	163000	160100	210500	113700	162300	161445.14	13.66	-840	2953	173633	167966	164533	158866	155433	166250	157150	325	48200	1000	116850	100	1	32510756	52147	186.08	10.89	12	0.23	862.00	14732.00	239548	20230613	-33.04	114192	20230324	40.47	194300	-17.45	20240221	126500	26.80	20240125	242500	-33.86	20230613	126500	26.80	20240125	2.43	N	005070	1000	325 억	4441393	N	N	471	N	N
8	20240329	100200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	162400	100	2	0.06	9373405600	58067	22.30	160400	163000	160100	210500	113700	162300	161423.36	13.66	-840	5196	173633	167966	164533	158866	155433	166250	157150	325	48200	1000	116850	100	1	32510756	52797	188.40	11.02	12	0.18	862.00	14732.00	239548	20230613	-32.21	114192	20230324	42.22	194300	-16.42	20240221	126500	28.38	20240125	242500	-33.03	20230613	126500	28.38	20240125	2.43	N	005070	1000	325 억	4441393	N	N	471	N	N
9	20240329	090159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	161400	-900	5	-0.55	875947600	5445	2.09	160400	161800	160400	210500	113700	162300	160861.35	13.66	-840	2433	173633	167966	164533	158866	155433	166250	157150	325	48200	1000	116850	100	1	32510756	52472	187.24	10.96	12	0.02	862.00	14732.00	239548	20230613	-32.62	114192	20230324	41.34	194300	-16.93	20240221	126500	27.59	20240125	242500	-33.44	20230613	126500	27.59	20240125	2.43	N	005070	1000	325 억	4441393	N	N	471	N	N
10	20240328	160200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	162300	-7000	5	-4.13	42128769600	257634	223.38	170000	170200	161100	220000	118600	169300	163522.00	13.80	0	-47788	173166	171232	168266	166332	163366	172200	167300	325	50700	1000	121890	100	1	32510756	52765	188.28	11.02	12	0.79	862.00	14732.00	239548	20230613	-32.25	114192	20230324	42.13	194300	-16.47	20240221	126500	28.30	20240125	242500	-33.07	20230613	126500	28.30	20240125	2.43	N	005070	1000	325 억	4487207	N	N	471	N	N
11	20240328	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	162400	-6900	5	-4.08	38677903900	236369	204.94	170000	170200	161100	220000	118600	169300	163633.52	13.80	0	-44264	173166	171232	168266	166332	163366	172200	167300	325	50700	1000	121890	100	1	32510756	52797	188.40	11.02	12	0.73	862.00	14732.00	239548	20230613	-32.21	114192	20230324	42.22	194300	-16.42	20240221	126500	28.38	20240125	242500	-33.03	20230613	126500	28.38	20240125	2.43	N	005070	1000	325 억	4487207	N	N	266	N	N
12	20240328	140159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	162100	-7200	5	-4.25	35705105300	218045	189.06	170000	170200	161100	220000	118600	169300	163751.03	13.80	0	-41866	173166	171232	168266	166332	163366	172200	167300	325	50700	1000	121890	100	1	32510756	52700	188.05	11.00	12	0.67	862.00	14732.00	239548	20230613	-32.33	114192	20230324	41.95	194300	-16.57	20240221	126500	28.14	20240125	242500	-33.15	20230613	126500	28.14	20240125	2.43	N	005070	1000	325 억	4487207	N	N	266	N	N
13	20240328	130200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	161600	-7700	5	-4.55	32180879000	196229	170.14	170000	170200	161100	220000	118600	169300	163996.50	13.80	0	-39207	173166	171232	168266	166332	163366	172200	167300	325	50700	1000	121890	100	1	32510756	52537	187.47	10.97	12	0.60	862.00	14732.00	239548	20230613	-32.54	114192	20230324	41.52	194300	-16.83	20240221	126500	27.75	20240125	242500	-33.36	20230613	126500	27.75	20240125	2.43	N	005070	1000	325 억	4487207	N	N	266	N	N
14	20240328	120200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	161800	-7500	5	-4.43	24806508300	150623	130.60	170000	170200	161700	220000	118600	169300	164692.64	13.80	0	-24931	173166	171232	168266	166332	163366	172200	167300	325	50700	1000	121890	100	1	32510756	52602	187.70	10.98	12	0.46	862.00	14732.00	239548	20230613	-32.46	114192	20230324	41.69	194300	-16.73	20240221	126500	27.91	20240125	242500	-33.28	20230613	126500	27.91	20240125	2.43	N	005070	1000	325 억	4487207	N	N	266	N	N
15	20240328	110159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	162800	-6500	5	-3.84	18730886100	113192	98.14	170000	170200	162500	220000	118600	169300	165478.82	13.80	0	-17478	173166	171232	168266	166332	163366	172200	167300	325	50700	1000	121890	100	1	32510756	52928	188.86	11.05	12	0.35	862.00	14732.00	239548	20230613	-32.04	114192	20230324	42.57	194300	-16.21	20240221	126500	28.70	20240125	242500	-32.87	20230613	126500	28.70	20240125	2.43	N	005070	1000	325 억	4487207	N	N	266	N	N
16	20240328	100203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	165300	-4000	5	-2.36	8718645200	52177	45.24	170000	170200	165300	220000	118600	169300	167097.40	13.80	0	-7444	173166	171232	168266	166332	163366	172200	167300	325	50700	1000	121890	100	1	32510756	53740	191.76	11.22	12	0.16	862.00	14732.00	239548	20230613	-31.00	114192	20230324	44.76	194300	-14.93	20240221	126500	30.67	20240125	242500	-31.84	20230613	126500	30.67	20240125	2.43	N	005070	1000	325 억	4487207	N	N	266	N	N
17	20240328	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169700	400	2	0.24	510986000	3007	2.61	170000	170200	169500	220000	118600	169300	169932.58	13.80	0	461	173166	171232	168266	166332	163366	172200	167300	325	50700	1000	121890	100	1	32510756	55171	196.87	11.52	12	0.01	862.00	14732.00	239548	20230613	-29.16	114192	20230324	48.61	194300	-12.66	20240221	126500	34.15	20240125	242500	-30.02	20230613	126500	34.15	20240125	2.43	N	005070	1000	325 억	4487207	N	N	266	N	N
18	20240327	160203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169300	1100	2	0.65	19266943600	114600	83.20	168300	170200	165300	218500	117800	168200	168119.68	13.75	0	17602	175400	171800	169900	166300	164400	170850	165350	325	50300	1000	121100	100	1	32510756	55041	196.40	11.49	12	0.35	862.00	14732.00	239548	20230613	-29.33	113699	20230322	48.90	194300	-12.87	20240221	126500	33.83	20240125	242500	-30.19	20230613	121800	39.00	20230327	2.41	N	005070	1000	325 억	4469194	N	N	266	N	N
19	20240327	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168600	400	2	0.24	17890682500	106454	77.29	168300	170200	165300	218500	117800	168200	168060.12	13.75	0	16539	175400	171800	169900	166300	164400	170850	165350	325	50300	1000	121100	100	1	32510756	54813	195.59	11.44	12	0.33	862.00	14732.00	239548	20230613	-29.62	113699	20230322	48.29	194300	-13.23	20240221	126500	33.28	20240125	242500	-30.47	20230613	121800	38.42	20230327	2.41	N	005070	1000	325 억	4469194	N	N	3852	N	N
20	20240327	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169000	800	2	0.48	15692416800	93399	67.81	168300	170200	165300	218500	117800	168200	168014.68	13.75	0	12549	175400	171800	169900	166300	164400	170850	165350	325	50300	1000	121100	100	1	32510756	54943	196.06	11.47	12	0.29	862.00	14732.00	239548	20230613	-29.45	113699	20230322	48.64	194300	-13.02	20240221	126500	33.60	20240125	242500	-30.31	20230613	121800	38.75	20230327	2.41	N	005070	1000	325 억	4469194	N	N	3852	N	N
21	20240327	130205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168300	100	2	0.06	13611339400	81097	58.88	168300	170200	165300	218500	117800	168200	167839.90	13.75	0	8736	175400	171800	169900	166300	164400	170850	165350	325	50300	1000	121100	100	1	32510756	54716	195.24	11.42	12	0.25	862.00	14732.00	239548	20230613	-29.74	113699	20230322	48.02	194300	-13.38	20240221	126500	33.04	20240125	242500	-30.60	20230613	121800	38.18	20230327	2.41	N	005070	1000	325 억	4469194	N	N	3852	N	N
22	20240327	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167800	-400	5	-0.24	11945263800	71204	51.70	168300	170200	165300	218500	117800	168200	167760.68	13.75	0	8209	175400	171800	169900	166300	164400	170850	165350	325	50300	1000	121100	100	1	32510756	54553	194.66	11.39	12	0.22	862.00	14732.00	239548	20230613	-29.95	113699	20230322	47.58	194300	-13.64	20240221	126500	32.65	20240125	242500	-30.80	20230613	121800	37.77	20230327	2.41	N	005070	1000	325 억	4469194	N	N	3852	N	N
23	20240327	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	166700	-1500	5	-0.89	7957931800	47217	34.28	168300	170200	166400	218500	117800	168200	168540.08	13.75	0	98	175400	171800	169900	166300	164400	170850	165350	325	50300	1000	121100	100	1	32510756	54195	193.39	11.32	12	0.15	862.00	14732.00	239548	20230613	-30.41	113699	20230322	46.62	194300	-14.20	20240221	126500	31.78	20240125	242500	-31.26	20230613	121800	36.86	20230327	2.41	N	005070	1000	325 억	4469194	N	N	3852	N	N
24	20240327	100159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168300	100	2	0.06	4752121000	28126	20.42	168300	170200	168100	218500	117800	168200	168960.30	13.75	0	-45	175400	171800	169900	166300	164400	170850	165350	325	50300	1000	121100	100	1	32510756	54716	195.24	11.42	12	0.09	862.00	14732.00	239548	20230613	-29.74	113699	20230322	48.02	194300	-13.38	20240221	126500	33.04	20240125	242500	-30.60	20230613	121800	38.18	20230327	2.41	N	005070	1000	325 억	4469194	N	N	3852	N	N
25	20240327	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168300	100	2	0.06	354258800	2101	1.53	168300	169400	168300	218500	117800	168200	168629.50	13.75	0	526	175400	171800	169900	166300	164400	170850	165350	325	50300	1000	121100	100	1	32510756	54716	195.24	11.42	12	0.01	862.00	14732.00	239548	20230613	-29.74	113699	20230322	48.02	194300	-13.38	20240221	126500	33.04	20240125	242500	-30.60	20230613	121800	38.18	20230327	2.41	N	005070	1000	325 억	4469194	N	N	3852	N	N
26	20240326	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168200	-3100	5	-1.81	23226120800	136591	75.21	172200	173500	168000	222500	120000	171300	170055.90	13.75	0	-3512	179033	175166	171733	167866	164433	177100	169800	325	51200	1000	123330	100	1	32510756	54683	195.13	11.42	12	0.42	862.00	14732.00	239548	20230613	-29.78	102734	20230321	63.72	194300	-13.43	20240221	126500	32.96	20240125	242500	-30.64	20230613	121800	38.10	20230327	2.40	N	005070	1000	325 억	4470406	N	N	3831	N	N
27	20240326	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168600	-2700	5	-1.58	20699406300	121581	66.94	172200	173500	168000	222500	120000	171300	170251.97	13.75	0	-1258	179033	175166	171733	167866	164433	177100	169800	325	51200	1000	123330	100	1	32510756	54813	195.59	11.44	12	0.37	862.00	14732.00	239548	20230613	-29.62	102734	20230321	64.11	194300	-13.23	20240221	126500	33.28	20240125	242500	-30.47	20230613	121800	38.42	20230327	2.40	N	005070	1000	325 억	4470406	N	N	6532	N	N
28	20240326	140200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169400	-1900	5	-1.11	16755002300	98192	54.07	172200	173500	168000	222500	120000	171300	170635.09	13.75	0	195	179033	175166	171733	167866	164433	177100	169800	325	51200	1000	123330	100	1	32510756	55073	196.52	11.50	12	0.30	862.00	14732.00	239548	20230613	-29.28	102734	20230321	64.89	194300	-12.82	20240221	126500	33.91	20240125	242500	-30.14	20230613	121800	39.08	20230327	2.40	N	005070	1000	325 억	4470406	N	N	6532	N	N
29	20240326	130200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169500	-1800	5	-1.05	14901450400	87245	48.04	172200	173500	168000	222500	120000	171300	170800.04	13.75	0	129	179033	175166	171733	167866	164433	177100	169800	325	51200	1000	123330	100	1	32510756	55106	196.64	11.51	12	0.27	862.00	14732.00	239548	20230613	-29.24	102734	20230321	64.99	194300	-12.76	20240221	126500	33.99	20240125	242500	-30.10	20230613	121800	39.16	20230327	2.40	N	005070	1000	325 억	4470406	N	N	6532	N	N
30	20240326	120200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170400	-900	5	-0.53	12010973800	70242	38.68	172200	173500	168000	222500	120000	171300	170994.18	13.75	0	1382	179033	175166	171733	167866	164433	177100	169800	325	51200	1000	123330	100	1	32510756	55398	197.68	11.57	12	0.22	862.00	14732.00	239548	20230613	-28.87	102734	20230321	65.87	194300	-12.30	20240221	126500	34.70	20240125	242500	-29.73	20230613	121800	39.90	20230327	2.40	N	005070	1000	325 억	4470406	N	N	6532	N	N
31	20240326	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170700	-600	5	-0.35	9201396100	53745	29.59	172200	173500	168000	222500	120000	171300	171204.69	13.75	0	1903	179033	175166	171733	167866	164433	177100	169800	325	51200	1000	123330	100	1	32510756	55496	198.03	11.59	12	0.17	862.00	14732.00	239548	20230613	-28.74	102734	20230321	66.16	194300	-12.15	20240221	126500	34.94	20240125	242500	-29.61	20230613	121800	40.15	20230327	2.40	N	005070	1000	325 억	4470406	N	N	6532	N	N
32	20240326	100159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171200	-100	5	-0.06	4853929400	28208	15.53	172200	173500	171100	222500	120000	171300	172076.40	13.75	0	3676	179033	175166	171733	167866	164433	177100	169800	325	51200	1000	123330	100	1	32510756	55658	198.61	11.62	12	0.09	862.00	14732.00	239548	20230613	-28.53	102734	20230321	66.64	194300	-11.89	20240221	126500	35.34	20240125	242500	-29.40	20230613	121800	40.56	20230327	2.40	N	005070	1000	325 억	4470406	N	N	6532	N	N
33	20240326	090200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171700	400	2	0.23	250637400	1454	0.80	172200	173500	171600	222500	120000	171300	172379.34	13.75	0	-192	179033	175166	171733	167866	164433	177100	169800	325	51200	1000	123330	100	1	32510756	55821	199.19	11.65	12	0.00	862.00	14732.00	239548	20230613	-28.32	102734	20230321	67.13	194300	-11.63	20240221	126500	35.73	20240125	242500	-29.20	20230613	121800	40.97	20230327	2.40	N	005070	1000	325 억	4470406	N	N	6532	N	N
34	20240325	160203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171300	2100	2	1.24	31060321900	180548	180.94	169100	175600	168300	219500	118500	169200	172035.72	13.69	0	23267	172933	171066	169333	167466	165733	170200	166600	325	50300	1000	121820	100	1	32510756	55691	198.72	11.63	12	0.56	862.00	14732.00	239548	20230613	-28.49	89398	20230320	91.62	194300	-11.84	20240221	126500	35.42	20240125	242500	-29.36	20230613	121800	40.64	20230327	2.41	N	005070	1000	325 억	4450297	N	N	6527	N	N
35	20240325	150205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170800	1600	2	0.95	29592642700	171974	172.35	169100	175600	168300	219500	118500	169200	172077.67	13.69	0	21196	172933	171066	169333	167466	165733	170200	166600	325	50300	1000	121820	100	1	32510756	55528	198.14	11.59	12	0.53	862.00	14732.00	239548	20230613	-28.70	89398	20230320	91.06	194300	-12.09	20240221	126500	35.02	20240125	242500	-29.57	20230613	121800	40.23	20230327	2.41	N	005070	1000	325 억	4450297	N	N	1860	N	N
36	20240325	140205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171500	2300	2	1.36	27462067500	159543	159.89	169100	175600	168300	219500	118500	169200	172131.11	13.69	0	22094	172933	171066	169333	167466	165733	170200	166600	325	50300	1000	121820	100	1	32510756	55756	198.96	11.64	12	0.49	862.00	14732.00	239548	20230613	-28.41	89398	20230320	91.84	194300	-11.73	20240221	126500	35.57	20240125	242500	-29.28	20230613	121800	40.80	20230327	2.41	N	005070	1000	325 억	4450297	N	N	1860	N	N
37	20240325	130204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	173100	3900	2	2.30	25427515800	147716	148.04	169100	175600	168300	219500	118500	169200	172139.53	13.69	0	20843	172933	171066	169333	167466	165733	170200	166600	325	50300	1000	121820	100	1	32510756	56276	200.81	11.75	12	0.45	862.00	14732.00	239548	20230613	-27.74	89398	20230320	93.63	194300	-10.91	20240221	126500	36.84	20240125	242500	-28.62	20230613	121800	42.12	20230327	2.41	N	005070	1000	325 억	4450297	N	N	1860	N	N
38	20240325	120209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172600	3400	2	2.01	22650723200	131629	131.92	169100	175600	168300	219500	118500	169200	172081.88	13.69	0	15269	172933	171066	169333	167466	165733	170200	166600	325	50300	1000	121820	100	1	32510756	56114	200.23	11.72	12	0.40	862.00	14732.00	239548	20230613	-27.95	89398	20230320	93.07	194300	-11.17	20240221	126500	36.44	20240125	242500	-28.82	20230613	121800	41.71	20230327	2.41	N	005070	1000	325 억	4450297	N	N	1860	N	N
39	20240325	110205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171500	2300	2	1.36	11423314200	66972	67.12	169100	171500	168300	219500	118500	169200	170570.23	13.69	0	9972	172933	171066	169333	167466	165733	170200	166600	325	50300	1000	121820	100	1	32510756	55756	198.96	11.64	12	0.21	862.00	14732.00	239548	20230613	-28.41	89398	20230320	91.84	194300	-11.73	20240221	126500	35.57	20240125	242500	-29.28	20230613	121800	40.80	20230327	2.41	N	005070	1000	325 억	4450297	N	N	1860	N	N
40	20240325	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170800	1600	2	0.95	7372649600	43230	43.32	169100	171500	168300	219500	118500	169200	170547.37	13.69	0	7741	172933	171066	169333	167466	165733	170200	166600	325	50300	1000	121820	100	1	32510756	55528	198.14	11.59	12	0.13	862.00	14732.00	239548	20230613	-28.70	89398	20230320	91.06	194300	-12.09	20240221	126500	35.02	20240125	242500	-29.57	20230613	121800	40.23	20230327	2.41	N	005070	1000	325 억	4450297	N	N	1860	N	N
41	20240325	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169100	-100	5	-0.06	667660300	3953	3.96	169100	169400	168300	219500	118500	169200	168893.12	13.69	0	622	172933	171066	169333	167466	165733	170200	166600	325	50300	1000	121820	100	1	32510756	54976	196.17	11.48	12	0.01	862.00	14732.00	239548	20230613	-29.41	89398	20230320	89.15	194300	-12.97	20240221	126500	33.68	20240125	242500	-30.27	20230613	121800	38.83	20230327	2.41	N	005070	1000	325 억	4450297	N	N	1860	N	N
42	20240322	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169200	-300	5	-0.18	16681900000	98828	90.30	169500	171200	167600	220000	118700	169500	168796.68	13.69	0	-1185	172766	171132	169866	168232	166966	170500	167600	325	50500	1000	122040	100	1	32510756	55008	196.29	11.49	12	0.30	862.00	14732.00	239548	20230613	-29.37	89398	20230320	89.27	194300	-12.92	20240221	126500	33.75	20240125	242500	-30.23	20230613	115100	47.00	20230322	2.36	N	005070	1000	325 억	4449299	N	N	1860	N	N
43	20240322	150206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167700	-1800	5	-1.06	15019053300	88972	81.30	169500	171200	167600	220000	118700	169500	168806.49	13.69	0	-3950	172766	171132	169866	168232	166966	170500	167600	325	50500	1000	122040	100	1	32510756	54521	194.55	11.38	12	0.27	862.00	14732.00	239548	20230613	-29.99	89398	20230320	87.59	194300	-13.69	20240221	126500	32.57	20240125	242500	-30.85	20230613	115100	45.70	20230322	2.36	N	005070	1000	325 억	4449299	N	N	1143	N	N
44	20240322	140205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168000	-1500	5	-0.88	12377223000	73227	66.91	169500	171200	167900	220000	118700	169500	169025.38	13.69	0	-3342	172766	171132	169866	168232	166966	170500	167600	325	50500	1000	122040	100	1	32510756	54618	194.90	11.40	12	0.23	862.00	14732.00	239548	20230613	-29.87	89398	20230320	87.92	194300	-13.54	20240221	126500	32.81	20240125	242500	-30.72	20230613	115100	45.96	20230322	2.36	N	005070	1000	325 억	4449299	N	N	1143	N	N
45	20240322	130204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168300	-1200	5	-0.71	9970742300	58914	53.83	169500	171200	168100	220000	118700	169500	169242.31	13.69	0	2066	172766	171132	169866	168232	166966	170500	167600	325	50500	1000	122040	100	1	32510756	54716	195.24	11.42	12	0.18	862.00	14732.00	239548	20230613	-29.74	89398	20230320	88.26	194300	-13.38	20240221	126500	33.04	20240125	242500	-30.60	20230613	115100	46.22	20230322	2.36	N	005070	1000	325 억	4449299	N	N	1143	N	N
46	20240322	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168500	-1000	5	-0.59	8761609500	51738	47.27	169500	171200	168100	220000	118700	169500	169345.72	13.69	0	2739	172766	171132	169866	168232	166966	170500	167600	325	50500	1000	122040	100	1	32510756	54781	195.48	11.44	12	0.16	862.00	14732.00	239548	20230613	-29.66	89398	20230320	88.48	194300	-13.28	20240221	126500	33.20	20240125	242500	-30.52	20230613	115100	46.39	20230322	2.36	N	005070	1000	325 억	4449299	N	N	1143	N	N
47	20240322	110205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169000	-500	5	-0.29	7714578500	45527	41.60	169500	171200	168100	220000	118700	169500	169450.62	13.69	0	2602	172766	171132	169866	168232	166966	170500	167600	325	50500	1000	122040	100	1	32510756	54943	196.06	11.47	12	0.14	862.00	14732.00	239548	20230613	-29.45	89398	20230320	89.04	194300	-13.02	20240221	126500	33.60	20240125	242500	-30.31	20230613	115100	46.83	20230322	2.36	N	005070	1000	325 억	4449299	N	N	1143	N	N
48	20240322	100205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169500	0	3	0.00	4640623500	27313	24.96	169500	171200	168100	220000	118700	169500	169905.35	13.69	0	4568	172766	171132	169866	168232	166966	170500	167600	325	50500	1000	122040	100	1	32510756	55106	196.64	11.51	12	0.08	862.00	14732.00	239548	20230613	-29.24	89398	20230320	89.60	194300	-12.76	20240221	126500	33.99	20240125	242500	-30.10	20230613	115100	47.26	20230322	2.36	N	005070	1000	325 억	4449299	N	N	1143	N	N
49	20240322	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168500	-1000	5	-0.59	422097900	2500	2.28	169500	169500	168100	220000	118700	169500	168838.37	13.69	0	64	172766	171132	169866	168232	166966	170500	167600	325	50500	1000	122040	100	1	32510756	54781	195.48	11.44	12	0.01	862.00	14732.00	239548	20230613	-29.66	89398	20230320	88.48	194300	-13.28	20240221	126500	33.20	20240125	242500	-30.52	20230613	115100	46.39	20230322	2.36	N	005070	1000	325 억	4449299	N	N	1143	N	N
50	20240321	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169500	1000	2	0.59	18350990400	108138	59.95	170200	171500	168600	219000	118000	168500	169701.12	13.64	0	18317	179433	173966	170833	165366	162233	172400	163800	325	50500	1000	121320	100	1	32510756	55106	196.64	11.51	12	0.33	862.00	14732.00	239548	20230613	-29.24	89398	20230320	89.60	194300	-12.76	20240221	126500	33.99	20240125	242500	-30.10	20230613	104000	62.98	20230321	2.33	N	005070	1000	325 억	4433002	N	N	1143	N	N
51	20240321	150204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169300	800	2	0.47	16763927300	98772	54.76	170200	171500	168600	219000	118000	168500	169723.48	13.64	0	13386	179433	173966	170833	165366	162233	172400	163800	325	50500	1000	121320	100	1	32510756	55041	196.40	11.49	12	0.30	862.00	14732.00	239548	20230613	-29.33	89398	20230320	89.38	194300	-12.87	20240221	126500	33.83	20240125	242500	-30.19	20230613	104000	62.79	20230321	2.33	N	005070	1000	325 억	4433002	N	N	526	N	N
52	20240321	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169300	800	2	0.47	14060178100	82779	45.89	170200	171500	168800	219000	118000	168500	169851.99	13.64	0	11198	179433	173966	170833	165366	162233	172400	163800	325	50500	1000	121320	100	1	32510756	55041	196.40	11.49	12	0.25	862.00	14732.00	239548	20230613	-29.33	89398	20230320	89.38	194300	-12.87	20240221	126500	33.83	20240125	242500	-30.19	20230613	104000	62.79	20230321	2.33	N	005070	1000	325 억	4433002	N	N	526	N	N
53	20240321	130202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170200	1700	2	1.01	12138953100	71453	39.61	170200	171500	168800	219000	118000	168500	169887.24	13.64	0	9244	179433	173966	170833	165366	162233	172400	163800	325	50500	1000	121320	100	1	32510756	55333	197.45	11.55	12	0.22	862.00	14732.00	239548	20230613	-28.95	89398	20230320	90.38	194300	-12.40	20240221	126500	34.55	20240125	242500	-29.81	20230613	104000	63.65	20230321	2.33	N	005070	1000	325 억	4433002	N	N	526	N	N
54	20240321	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169700	1200	2	0.71	10970394200	64572	35.80	170200	171500	168800	219000	118000	168500	169893.98	13.64	0	8554	179433	173966	170833	165366	162233	172400	163800	325	50500	1000	121320	100	1	32510756	55171	196.87	11.52	12	0.20	862.00	14732.00	239548	20230613	-29.16	89398	20230320	89.83	194300	-12.66	20240221	126500	34.15	20240125	242500	-30.02	20230613	104000	63.17	20230321	2.33	N	005070	1000	325 억	4433002	N	N	526	N	N
55	20240321	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170700	2200	2	1.31	9381154500	55222	30.61	170200	171500	168800	219000	118000	168500	169880.74	13.64	0	9985	179433	173966	170833	165366	162233	172400	163800	325	50500	1000	121320	100	1	32510756	55496	198.03	11.59	12	0.17	862.00	14732.00	239548	20230613	-28.74	89398	20230320	90.94	194300	-12.15	20240221	126500	34.94	20240125	242500	-29.61	20230613	104000	64.13	20230321	2.33	N	005070	1000	325 억	4433002	N	N	526	N	N
56	20240321	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169700	1200	2	0.71	6078670100	35809	19.85	170200	171000	168800	219000	118000	168500	169752.58	13.64	0	6255	179433	173966	170833	165366	162233	172400	163800	325	50500	1000	121320	100	1	32510756	55171	196.87	11.52	12	0.11	862.00	14732.00	239548	20230613	-29.16	89398	20230320	89.83	194300	-12.66	20240221	126500	34.15	20240125	242500	-30.02	20230613	104000	63.17	20230321	2.33	N	005070	1000	325 억	4433002	N	N	526	N	N
57	20240321	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169800	1300	2	0.77	891301300	5230	2.90	170200	171000	169700	219000	118000	168500	170420.90	13.64	0	398	179433	173966	170833	165366	162233	172400	163800	325	50500	1000	121320	100	1	32510756	55203	196.98	11.53	12	0.02	862.00	14732.00	239548	20230613	-29.12	89398	20230320	89.94	194300	-12.61	20240221	126500	34.23	20240125	242500	-29.98	20230613	104000	63.27	20230321	2.33	N	005070	1000	325 억	4433002	N	N	526	N	N
58	20240320	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168500	-6500	5	-3.71	30567376300	178951	124.33	175900	176300	167700	227500	122500	175000	170817.80	13.74	0	-37252	182000	178500	175600	172100	169200	177050	170650	325	52500	1000	126000	100	1	32510756	54781	195.48	11.44	12	0.55	862.00	14732.00	239548	20230613	-29.66	89398	20230320	88.48	194300	-13.28	20240221	126500	33.20	20240125	242500	-30.52	20230613	90500	86.19	20230320	2.30	N	005070	1000	325 억	4468214	N	N	526	N	N
59	20240320	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168900	-6100	5	-3.49	25614052700	149532	103.89	175900	176300	168700	227500	122500	175000	171292.36	13.74	0	-36918	182000	178500	175600	172100	169200	177050	170650	325	52500	1000	126000	100	1	32510756	54911	195.94	11.46	12	0.46	862.00	14732.00	239548	20230613	-29.49	89398	20230320	88.93	194300	-13.07	20240221	126500	33.52	20240125	242500	-30.35	20230613	90500	86.63	20230320	2.30	N	005070	1000	325 억	4468214	N	N	583	N	N
60	20240320	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169900	-5100	5	-2.91	20136549800	117218	81.44	175900	176300	169500	227500	122500	175000	171784.49	13.74	0	-30962	182000	178500	175600	172100	169200	177050	170650	325	52500	1000	126000	100	1	32510756	55236	197.10	11.53	12	0.36	862.00	14732.00	239548	20230613	-29.07	89398	20230320	90.05	194300	-12.56	20240221	126500	34.31	20240125	242500	-29.94	20230613	90500	87.73	20230320	2.30	N	005070	1000	325 억	4468214	N	N	583	N	N
61	20240320	130203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170500	-4500	5	-2.57	17928463000	104239	72.42	175900	176300	169500	227500	122500	175000	171990.98	13.74	0	-26393	182000	178500	175600	172100	169200	177050	170650	325	52500	1000	126000	100	1	32510756	55431	197.80	11.57	12	0.32	862.00	14732.00	239548	20230613	-28.82	89398	20230320	90.72	194300	-12.25	20240221	126500	34.78	20240125	242500	-29.69	20230613	90500	88.40	20230320	2.30	N	005070	1000	325 억	4468214	N	N	583	N	N
62	20240320	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170300	-4700	5	-2.69	16520070600	95974	66.68	175900	176300	169500	227500	122500	175000	172127.75	13.74	0	-25827	182000	178500	175600	172100	169200	177050	170650	325	52500	1000	126000	100	1	32510756	55366	197.56	11.56	12	0.30	862.00	14732.00	239548	20230613	-28.91	89398	20230320	90.50	194300	-12.35	20240221	126500	34.62	20240125	242500	-29.77	20230613	90500	88.18	20230320	2.30	N	005070	1000	325 억	4468214	N	N	583	N	N
63	20240320	110202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171100	-3900	5	-2.23	12237073100	70827	49.21	175900	176300	170500	227500	122500	175000	172771.04	13.74	0	-22708	182000	178500	175600	172100	169200	177050	170650	325	52500	1000	126000	100	1	32510756	55626	198.49	11.61	12	0.22	862.00	14732.00	239548	20230613	-28.57	89398	20230320	91.39	194300	-11.94	20240221	126500	35.26	20240125	242500	-29.44	20230613	90500	89.06	20230320	2.30	N	005070	1000	325 억	4468214	N	N	583	N	N
64	20240320	100203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172600	-2400	5	-1.37	7642878300	44041	30.60	175900	176300	172000	227500	122500	175000	173536.82	13.74	0	-13092	182000	178500	175600	172100	169200	177050	170650	325	52500	1000	126000	100	1	32510756	56114	200.23	11.72	12	0.14	862.00	14732.00	239548	20230613	-27.95	89398	20230320	93.07	194300	-11.17	20240221	126500	36.44	20240125	242500	-28.82	20230613	90500	90.72	20230320	2.30	N	005070	1000	325 억	4468214	N	N	583	N	N
65	20240320	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174500	-500	5	-0.29	512378300	2917	2.03	175900	176300	174500	227500	122500	175000	175675.17	13.74	0	-953	182000	178500	175600	172100	169200	177050	170650	325	52500	1000	126000	100	1	32510756	56731	202.44	11.84	12	0.01	862.00	14732.00	239548	20230613	-27.15	89398	20230320	95.19	194300	-10.19	20240221	126500	37.94	20240125	242500	-28.04	20230613	90500	92.82	20230320	2.30	N	005070	1000	325 억	4468214	N	N	583	N	N
66	20240319	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175000	-2500	5	-1.41	25114878100	143267	82.76	178500	179100	172700	230500	124300	177500	175302.29	13.77	-1864	-11658	182100	179800	176600	174300	171100	178200	172700	325	53000	1000	127800	100	1	32510756	56894	203.02	11.88	12	0.44	862.00	14732.00	239548	20230613	-26.95	86928	20230314	101.32	194300	-9.93	20240221	126500	38.34	20240125	242500	-27.84	20230613	90500	93.37	20230320	2.31	N	005070	1000	325 억	4477353	N	N	583	N	N
67	20240319	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176100	-1400	5	-0.79	22977124800	131081	75.72	178500	179100	172700	230500	124300	177500	175289.51	13.77	-1864	-13789	182100	179800	176600	174300	171100	178200	172700	325	53000	1000	127800	100	1	32510756	57251	204.29	11.95	12	0.40	862.00	14732.00	239548	20230613	-26.49	86928	20230314	102.58	194300	-9.37	20240221	126500	39.21	20240125	242500	-27.38	20230613	90500	94.59	20230320	2.31	N	005070	1000	325 억	4477353	N	N	889	N	N
68	20240319	140203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176400	-1100	5	-0.62	21099732100	120418	69.56	178500	179100	172700	230500	124300	177500	175220.75	13.77	-1864	-15877	182100	179800	176600	174300	171100	178200	172700	325	53000	1000	127800	100	1	32510756	57349	204.64	11.97	12	0.37	862.00	14732.00	239548	20230613	-26.36	86928	20230314	102.93	194300	-9.21	20240221	126500	39.45	20240125	242500	-27.26	20230613	90500	94.92	20230320	2.31	N	005070	1000	325 억	4477353	N	N	889	N	N
69	20240319	130154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	173000	-4500	5	-2.54	16979092400	96862	55.95	178500	179100	172700	230500	124300	177500	175291.57	13.77	-1864	-18885	182100	179800	176600	174300	171100	178200	172700	325	53000	1000	127800	100	1	32510756	56244	200.70	11.74	12	0.30	862.00	14732.00	239548	20230613	-27.78	86928	20230314	99.02	194300	-10.96	20240221	126500	36.76	20240125	242500	-28.66	20230613	90500	91.16	20230320	2.31	N	005070	1000	325 억	4477353	N	N	889	N	N
70	20240319	120203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175000	-2500	5	-1.41	12395312400	70472	40.71	178500	179100	174500	230500	124300	177500	175889.89	13.77	-1864	-7626	182100	179800	176600	174300	171100	178200	172700	325	53000	1000	127800	100	1	32510756	56894	203.02	11.88	12	0.22	862.00	14732.00	239548	20230613	-26.95	86928	20230314	101.32	194300	-9.93	20240221	126500	38.34	20240125	242500	-27.84	20230613	90500	93.37	20230320	2.31	N	005070	1000	325 억	4477353	N	N	889	N	N
71	20240319	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175100	-2400	5	-1.35	11031446100	62689	36.21	178500	179100	174500	230500	124300	177500	175971.00	13.77	-1864	-6716	182100	179800	176600	174300	171100	178200	172700	325	53000	1000	127800	100	1	32510756	56926	203.13	11.89	12	0.19	862.00	14732.00	239548	20230613	-26.90	86928	20230314	101.43	194300	-9.88	20240221	126500	38.42	20240125	242500	-27.79	20230613	90500	93.48	20230320	2.31	N	005070	1000	325 억	4477353	N	N	889	N	N
72	20240319	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176500	-1000	5	-0.56	7994907900	45356	26.20	178500	179100	174600	230500	124300	177500	176270.13	13.77	-1864	-6499	182100	179800	176600	174300	171100	178200	172700	325	53000	1000	127800	100	1	32510756	57381	204.76	11.98	12	0.14	862.00	14732.00	239548	20230613	-26.32	86928	20230314	103.04	194300	-9.16	20240221	126500	39.53	20240125	242500	-27.22	20230613	90500	95.03	20230320	2.31	N	005070	1000	325 억	4477353	N	N	889	N	N
73	20240319	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178100	600	2	0.34	1029124900	5767	3.33	178500	179100	178000	230500	124300	177500	178450.65	13.77	-1864	-829	182100	179800	176600	174300	171100	178200	172700	325	53000	1000	127800	100	1	32510756	57902	206.61	12.09	12	0.02	862.00	14732.00	239548	20230613	-25.65	86928	20230314	104.88	194300	-8.34	20240221	126500	40.79	20240125	242500	-26.56	20230613	90500	96.80	20230320	2.31	N	005070	1000	325 억	4477353	N	N	889	N	N
74	20240318	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177500	300	2	0.17	30198597000	171389	70.12	178900	178900	173400	230000	124100	177200	176193.04	13.76	0	10888	185733	181466	176733	172466	167733	183600	174600	325	52800	1000	127580	100	1	32510756	57707	199.89	22.02	12	0.53	888.00	8061.00	239548	20230613	-25.90	86928	20230314	104.19	194300	-8.65	20240221	126500	40.32	20240125	242500	-26.80	20230613	90500	96.13	20230320	2.30	N	005070	1000	325 억	4473808	N	N	889	N	N
75	20240318	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177600	400	2	0.23	27420200700	155743	63.72	178900	178900	173400	230000	124100	177200	176060.55	13.76	0	7675	185733	181466	176733	172466	167733	183600	174600	325	52800	1000	127580	100	1	32510756	57739	200.00	22.03	12	0.48	888.00	8061.00	239548	20230613	-25.86	86928	20230314	104.31	194300	-8.59	20240221	126500	40.40	20240125	242500	-26.76	20230613	90500	96.24	20230320	2.30	N	005070	1000	325 억	4473808	N	N	1586	N	N
76	20240318	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177800	600	2	0.34	22762769700	129577	53.01	178900	178900	173400	230000	124100	177200	175669.81	13.76	0	-129	185733	181466	176733	172466	167733	183600	174600	325	52800	1000	127580	100	1	32510756	57804	200.23	22.06	12	0.40	888.00	8061.00	239548	20230613	-25.78	86928	20230314	104.54	194300	-8.49	20240221	126500	40.55	20240125	242500	-26.68	20230613	90500	96.46	20230320	2.30	N	005070	1000	325 억	4473808	N	N	1586	N	N
77	20240318	130202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176500	-700	5	-0.40	20181956900	114998	47.05	178900	178900	173400	230000	124100	177200	175498.30	13.76	0	-5946	185733	181466	176733	172466	167733	183600	174600	325	52800	1000	127580	100	1	32510756	57381	198.76	21.90	12	0.35	888.00	8061.00	239548	20230613	-26.32	86928	20230314	103.04	194300	-9.16	20240221	126500	39.53	20240125	242500	-27.22	20230613	90500	95.03	20230320	2.30	N	005070	1000	325 억	4473808	N	N	1586	N	N
78	20240318	120200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176600	-600	5	-0.34	18632456200	106228	43.46	178900	178900	173400	230000	124100	177200	175400.58	13.76	0	-5486	185733	181466	176733	172466	167733	183600	174600	325	52800	1000	127580	100	1	32510756	57414	198.87	21.91	12	0.33	888.00	8061.00	239548	20230613	-26.28	86928	20230314	103.16	194300	-9.11	20240221	126500	39.60	20240125	242500	-27.18	20230613	90500	95.14	20230320	2.30	N	005070	1000	325 억	4473808	N	N	1586	N	N
79	20240318	110203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175300	-1900	5	-1.07	16161403600	92235	37.73	178900	178900	173400	230000	124100	177200	175219.82	13.76	0	-9479	185733	181466	176733	172466	167733	183600	174600	325	52800	1000	127580	100	1	32510756	56991	197.41	21.75	12	0.28	888.00	8061.00	239548	20230613	-26.82	86928	20230314	101.66	194300	-9.78	20240221	126500	38.58	20240125	242500	-27.71	20230613	90500	93.70	20230320	2.30	N	005070	1000	325 억	4473808	N	N	1586	N	N
80	20240318	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176300	-900	5	-0.51	12118321400	69347	28.37	178900	178900	173400	230000	124100	177200	174748.97	13.76	0	-12691	185733	181466	176733	172466	167733	183600	174600	325	52800	1000	127580	100	1	32510756	57316	198.54	21.87	12	0.21	888.00	8061.00	239548	20230613	-26.40	86928	20230314	102.81	194300	-9.26	20240221	126500	39.37	20240125	242500	-27.30	20230613	90500	94.81	20230320	2.30	N	005070	1000	325 억	4473808	N	N	1586	N	N
81	20240318	090201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177300	100	2	0.06	539270200	3030	1.24	178900	178900	177000	230000	124100	177200	177977.48	13.76	0	-1575	185733	181466	176733	172466	167733	183600	174600	325	52800	1000	127580	100	1	32510756	57642	199.66	21.99	12	0.01	888.00	8061.00	239548	20230613	-25.99	86928	20230314	103.96	194300	-8.75	20240221	126500	40.16	20240125	242500	-26.89	20230613	90500	95.91	20230320	2.30	N	005070	1000	325 억	4473808	N	N	1586	N	N
82	20240315	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177200	2100	2	1.20	42696405500	240939	144.03	173700	181000	172000	227500	122600	175100	177208.50	13.72	720	14089	181366	178232	176466	173332	171566	177350	172450	325	52400	1000	126070	100	1	32510756	57609	199.55	21.98	12	0.74	888.00	8061.00	239548	20230613	-26.03	86928	20230314	103.85	194300	-8.80	20240221	126500	40.08	20240125	242500	-26.93	20230613	90500	95.80	20230320	2.33	N	005070	1000	325 억	4460656	N	N	1568	N	N
83	20240315	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176200	1100	2	0.63	35393981400	199627	119.33	173700	181000	172000	227500	122600	175100	177300.72	13.72	720	8293	181366	178232	176466	173332	171566	177350	172450	325	52400	1000	126070	100	1	32510756	57284	198.42	21.86	12	0.61	888.00	8061.00	239548	20230613	-26.44	86928	20230314	102.70	194300	-9.32	20240221	126500	39.29	20240125	242500	-27.34	20230613	90500	94.70	20230320	2.33	N	005070	1000	325 억	4460656	N	N	1217	N	N
84	20240315	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175000	-100	5	-0.06	31246610000	175902	105.15	173700	181000	172000	227500	122600	175100	177636.66	13.72	720	8135	181366	178232	176466	173332	171566	177350	172450	325	52400	1000	126070	100	1	32510756	56894	197.07	21.71	12	0.54	888.00	8061.00	239548	20230613	-26.95	86928	20230314	101.32	194300	-9.93	20240221	126500	38.34	20240125	242500	-27.84	20230613	90500	93.37	20230320	2.33	N	005070	1000	325 억	4460656	N	N	1217	N	N
85	20240315	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176000	900	2	0.51	28052732600	157756	94.30	173700	181000	172000	227500	122600	175100	177823.78	13.72	720	7884	181366	178232	176466	173332	171566	177350	172450	325	52400	1000	126070	100	1	32510756	57219	198.20	21.83	12	0.49	888.00	8061.00	239548	20230613	-26.53	86928	20230314	102.47	194300	-9.42	20240221	126500	39.13	20240125	242500	-27.42	20230613	90500	94.48	20230320	2.33	N	005070	1000	325 억	4460656	N	N	1217	N	N
86	20240315	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177700	2600	2	1.48	25320831600	142292	85.06	173700	181000	172000	227500	122600	175100	177950.05	13.72	720	6918	181366	178232	176466	173332	171566	177350	172450	325	52400	1000	126070	100	1	32510756	57772	200.11	22.04	12	0.44	888.00	8061.00	239548	20230613	-25.82	86928	20230314	104.42	194300	-8.54	20240221	126500	40.47	20240125	242500	-26.72	20230613	90500	96.35	20230320	2.33	N	005070	1000	325 억	4460656	N	N	1217	N	N
87	20240315	110200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178800	3700	2	2.11	22425422600	126018	75.33	173700	181000	172000	227500	122600	175100	177954.42	13.72	720	10774	181366	178232	176466	173332	171566	177350	172450	325	52400	1000	126070	100	1	32510756	58129	201.35	22.18	12	0.39	888.00	8061.00	239548	20230613	-25.36	86928	20230314	105.69	194300	-7.98	20240221	126500	41.34	20240125	242500	-26.27	20230613	90500	97.57	20230320	2.33	N	005070	1000	325 억	4460656	N	N	1217	N	N
88	20240315	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177900	2800	2	1.60	16541055400	93183	55.70	173700	181000	172000	227500	122600	175100	177511.85	13.72	720	7916	181366	178232	176466	173332	171566	177350	172450	325	52400	1000	126070	100	1	32510756	57837	200.34	22.07	12	0.29	888.00	8061.00	239548	20230613	-25.74	86928	20230314	104.65	194300	-8.44	20240221	126500	40.63	20240125	242500	-26.64	20230613	90500	96.57	20230320	2.33	N	005070	1000	325 억	4460656	N	N	1217	N	N
89	20240315	090200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172300	-2800	5	-1.60	1150808700	6633	3.97	173700	174700	172300	227500	122600	175100	173494.32	13.72	720	-1093	181366	178232	176466	173332	171566	177350	172450	325	52400	1000	126070	100	1	32510756	56016	194.03	21.37	12	0.02	888.00	8061.00	239548	20230613	-28.07	86928	20230314	98.21	194300	-11.32	20240221	126500	36.21	20240125	242500	-28.95	20230613	90500	90.39	20230320	2.33	N	005070	1000	325 억	4460656	N	N	1217	N	N
90	20240314	160159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175100	-1200	5	-0.68	29361880000	166351	75.16	175800	179600	174700	229000	123500	176300	176509.74	13.73	0	-26758	184700	180500	176700	172500	168700	182600	174600	325	52700	1000	126930	100	1	32510756	56926	197.18	21.72	12	0.51	888.00	8061.00	239548	20230613	-26.90	86928	20230314	101.43	194300	-9.88	20240221	126500	38.42	20240125	242500	-27.79	20230613	88000	98.98	20230314	2.34	N	005070	1000	325 억	4462288	N	N	1204	N	N
91	20240314	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176600	300	2	0.17	23676884400	133934	60.52	175800	179600	174700	229000	123500	176300	176780.92	13.73	0	-23259	184700	180500	176700	172500	168700	182600	174600	325	52700	1000	126930	100	1	32510756	57414	198.87	21.91	12	0.41	888.00	8061.00	239548	20230613	-26.28	86928	20230314	103.16	194300	-9.11	20240221	126500	39.60	20240125	242500	-27.18	20230613	88000	100.68	20230314	2.34	N	005070	1000	325 억	4462288	N	N	4358	N	N
92	20240314	140200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176600	300	2	0.17	20787649700	117564	53.12	175800	179600	174700	229000	123500	176300	176820.69	13.73	0	-18124	184700	180500	176700	172500	168700	182600	174600	325	52700	1000	126930	100	1	32510756	57414	198.87	21.91	12	0.36	888.00	8061.00	239548	20230613	-26.28	86928	20230314	103.16	194300	-9.11	20240221	126500	39.60	20240125	242500	-27.18	20230613	88000	100.68	20230314	2.34	N	005070	1000	325 억	4462288	N	N	4358	N	N
93	20240314	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176300	0	3	0.00	18346603900	103728	46.87	175800	179600	174700	229000	123500	176300	176873.29	13.73	0	-16607	184700	180500	176700	172500	168700	182600	174600	325	52700	1000	126930	100	1	32510756	57316	198.54	21.87	12	0.32	888.00	8061.00	239548	20230613	-26.40	86928	20230314	102.81	194300	-9.26	20240221	126500	39.37	20240125	242500	-27.30	20230613	88000	100.34	20230314	2.34	N	005070	1000	325 억	4462288	N	N	4358	N	N
94	20240314	120159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177400	1100	2	0.62	16122365400	91127	41.17	175800	179600	174700	229000	123500	176300	176923.23	13.73	0	-11887	184700	180500	176700	172500	168700	182600	174600	325	52700	1000	126930	100	1	32510756	57674	199.77	22.01	12	0.28	888.00	8061.00	239548	20230613	-25.94	86928	20230314	104.08	194300	-8.70	20240221	126500	40.24	20240125	242500	-26.85	20230613	88000	101.59	20230314	2.34	N	005070	1000	325 억	4462288	N	N	4358	N	N
95	20240314	110200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176600	300	2	0.17	13268335300	74957	33.87	175800	179600	174700	229000	123500	176300	177014.43	13.73	0	-9162	184700	180500	176700	172500	168700	182600	174600	325	52700	1000	126930	100	1	32510756	57414	198.87	21.91	12	0.23	888.00	8061.00	239548	20230613	-26.28	86928	20230314	103.16	194300	-9.11	20240221	126500	39.60	20240125	242500	-27.18	20230613	88000	100.68	20230314	2.34	N	005070	1000	325 억	4462288	N	N	4358	N	N
96	20240314	100200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177500	1200	2	0.68	9887211600	55843	25.23	175800	179600	174700	229000	123500	176300	177056.29	13.73	0	-2716	184700	180500	176700	172500	168700	182600	174600	325	52700	1000	126930	100	1	32510756	57707	199.89	22.02	12	0.17	888.00	8061.00	239548	20230613	-25.90	86928	20230314	104.19	194300	-8.65	20240221	126500	40.32	20240125	242500	-26.80	20230613	88000	101.70	20230314	2.34	N	005070	1000	325 억	4462288	N	N	4358	N	N
97	20240314	090200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175100	-1200	5	-0.68	681909100	3886	1.76	175800	176000	174800	229000	123500	176300	175436.41	13.73	0	-692	184700	180500	176700	172500	168700	182600	174600	325	52700	1000	126930	100	1	32510756	56926	197.18	21.72	12	0.01	888.00	8061.00	239548	20230613	-26.90	86928	20230314	101.43	194300	-9.88	20240221	126500	38.42	20240125	242500	-27.79	20230613	88000	98.98	20230314	2.34	N	005070	1000	325 억	4462288	N	N	4358	N	N
98	20240313	160200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176300	800	2	0.46	38809444500	219780	91.73	175600	180900	172900	228000	122900	175500	176585.72	13.79	0	-323	180766	178132	172866	170232	164966	179450	171550	325	52500	1000	126360	100	1	32510756	57316	198.54	21.87	12	0.68	888.00	8061.00	239548	20230613	-26.40	86928	20230314	102.81	194300	-9.26	20240221	126500	39.37	20240125	242500	-27.30	20230613	88000	100.34	20230314	2.34	N	005070	1000	325 억	4484160	N	N	4358	N	N
99	20240313	150159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177300	1800	2	1.03	34912146700	197708	82.52	175600	180900	172900	228000	122900	175500	176586.88	13.79	0	751	180766	178132	172866	170232	164966	179450	171550	325	52500	1000	126360	100	1	32510756	57642	199.66	21.99	12	0.61	888.00	8061.00	239548	20230613	-25.99	86928	20230314	103.96	194300	-8.75	20240221	126500	40.16	20240125	242500	-26.89	20230613	88000	101.48	20230314	2.34	N	005070	1000	325 억	4484160	N	N	11845	N	N
100	20240313	140159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176700	1200	2	0.68	25159525100	143214	59.77	175600	178400	172900	228000	122900	175500	175678.40	13.79	0	-10826	180766	178132	172866	170232	164966	179450	171550	325	52500	1000	126360	100	1	32510756	57447	198.99	21.92	12	0.44	888.00	8061.00	239548	20230613	-26.24	86928	20230314	103.27	194300	-9.06	20240221	126500	39.68	20240125	242500	-27.13	20230613	88000	100.80	20230314	2.34	N	005070	1000	325 억	4484160	N	N	11845	N	N
101	20240313	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178100	2600	2	1.48	21651160200	123429	51.52	175600	178400	172900	228000	122900	175500	175413.57	13.79	0	-8101	180766	178132	172866	170232	164966	179450	171550	325	52500	1000	126360	100	1	32510756	57902	200.56	22.09	12	0.38	888.00	8061.00	239548	20230613	-25.65	86928	20230314	104.88	194300	-8.34	20240221	126500	40.79	20240125	242500	-26.56	20230613	88000	102.39	20230314	2.34	N	005070	1000	325 억	4484160	N	N	11845	N	N
102	20240313	120159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175500	0	3	0.00	16277300100	93064	38.84	175600	176500	172900	228000	122900	175500	174901.46	13.79	0	-11066	180766	178132	172866	170232	164966	179450	171550	325	52500	1000	126360	100	1	32510756	57056	197.64	21.77	12	0.29	888.00	8061.00	239548	20230613	-26.74	86928	20230314	101.89	194300	-9.68	20240221	126500	38.74	20240125	242500	-27.63	20230613	88000	99.43	20230314	2.34	N	005070	1000	325 억	4484160	N	N	11845	N	N
103	20240313	110158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175500	0	3	0.00	13602445700	77853	32.49	175600	176500	172900	228000	122900	175500	174715.05	13.79	0	-10798	180766	178132	172866	170232	164966	179450	171550	325	52500	1000	126360	100	1	32510756	57056	197.64	21.77	12	0.24	888.00	8061.00	239548	20230613	-26.74	86928	20230314	101.89	194300	-9.68	20240221	126500	38.74	20240125	242500	-27.63	20230613	88000	99.43	20230314	2.34	N	005070	1000	325 억	4484160	N	N	11845	N	N
104	20240313	100159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175400	-100	5	-0.06	8597115000	49309	20.58	175600	175700	172900	228000	122900	175500	174341.22	13.79	0	-6679	180766	178132	172866	170232	164966	179450	171550	325	52500	1000	126360	100	1	32510756	57024	197.52	21.76	12	0.15	888.00	8061.00	239548	20230613	-26.78	86928	20230314	101.78	194300	-9.73	20240221	126500	38.66	20240125	242500	-27.67	20230613	88000	99.32	20230314	2.34	N	005070	1000	325 억	4484160	N	N	11845	N	N
105	20240313	090158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174500	-1000	5	-0.57	1272064500	7257	3.03	175600	175700	174100	228000	122900	175500	175273.84	13.79	0	-4023	180766	178132	172866	170232	164966	179450	171550	325	52500	1000	126360	100	1	32510756	56731	196.51	21.65	12	0.02	888.00	8061.00	239548	20230613	-27.15	86928	20230314	100.74	194300	-10.19	20240221	126500	37.94	20240125	242500	-28.04	20230613	88000	98.30	20230314	2.34	N	005070	1000	325 억	4484160	N	N	11845	N	N
106	20240312	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175500	7900	2	4.71	40926101400	238055	204.74	167600	175500	167600	217500	117400	167600	171908.15	13.71	-720	32886	172000	169800	166900	164700	161800	170900	165800	325	49900	1000	120670	100	1	32510756	57056	197.64	21.77	12	0.73	888.00	8061.00	239548	20230613	-26.74	86928	20230314	101.89	194300	-9.68	20240221	126500	38.74	20240125	242500	-27.63	20230613	88000	99.43	20230314	2.33	N	005070	1000	325 억	4457025	N	N	11343	N	N
107	20240312	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	173700	6100	2	3.64	34897468800	203596	175.10	167600	174600	167600	217500	117400	167600	171408.88	13.71	-720	21563	172000	169800	166900	164700	161800	170900	165800	325	49900	1000	120670	100	1	32510756	56471	195.61	21.55	12	0.63	888.00	8061.00	239548	20230613	-27.49	86928	20230314	99.82	194300	-10.60	20240221	126500	37.31	20240125	242500	-28.37	20230613	88000	97.39	20230314	2.33	N	005070	1000	325 억	4457025	N	N	477	N	N
108	20240312	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	173700	6100	2	3.64	30440306100	177986	153.07	167600	174600	167600	217500	117400	167600	171029.91	13.71	-720	22458	172000	169800	166900	164700	161800	170900	165800	325	49900	1000	120670	100	1	32510756	56471	195.61	21.55	12	0.55	888.00	8061.00	239548	20230613	-27.49	86928	20230314	99.82	194300	-10.60	20240221	126500	37.31	20240125	242500	-28.37	20230613	88000	97.39	20230314	2.33	N	005070	1000	325 억	4457025	N	N	477	N	N
109	20240312	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172100	4500	2	2.68	23327928000	136957	117.79	167600	173400	167600	217500	117400	167600	170333.94	13.71	-720	13593	172000	169800	166900	164700	161800	170900	165800	325	49900	1000	120670	100	1	32510756	55951	193.81	21.35	12	0.42	888.00	8061.00	239548	20230613	-28.16	86928	20230314	97.98	194300	-11.43	20240221	126500	36.05	20240125	242500	-29.03	20230613	88000	95.57	20230314	2.33	N	005070	1000	325 억	4457025	N	N	477	N	N
110	20240312	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170900	3300	2	1.97	15312292100	90427	77.77	167600	170900	167600	217500	117400	167600	169336.68	13.71	-720	7463	172000	169800	166900	164700	161800	170900	165800	325	49900	1000	120670	100	1	32510756	55561	192.45	21.20	12	0.28	888.00	8061.00	239548	20230613	-28.66	86928	20230314	96.60	194300	-12.04	20240221	126500	35.10	20240125	242500	-29.53	20230613	88000	94.20	20230314	2.33	N	005070	1000	325 억	4457025	N	N	477	N	N
111	20240312	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168700	1100	2	0.66	11279174500	66630	57.30	167600	170700	167600	217500	117400	167600	169285.33	13.71	-720	1579	172000	169800	166900	164700	161800	170900	165800	325	49900	1000	120670	100	1	32510756	54846	189.98	20.93	12	0.20	888.00	8061.00	239548	20230613	-29.58	86928	20230314	94.07	194300	-13.18	20240221	126500	33.36	20240125	242500	-30.43	20230613	88000	91.70	20230314	2.33	N	005070	1000	325 억	4457025	N	N	477	N	N
112	20240312	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169100	1500	2	0.89	8709697200	51411	44.22	167600	170700	167600	217500	117400	167600	169419.55	13.71	-720	2204	172000	169800	166900	164700	161800	170900	165800	325	49900	1000	120670	100	1	32510756	54976	190.43	20.98	12	0.16	888.00	8061.00	239548	20230613	-29.41	86928	20230314	94.53	194300	-12.97	20240221	126500	33.68	20240125	242500	-30.27	20230613	88000	92.16	20230314	2.33	N	005070	1000	325 억	4457025	N	N	477	N	N
113	20240312	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169100	1500	2	0.89	546272100	3248	2.79	167600	169600	167600	217500	117400	167600	168222.08	13.71	-720	906	172000	169800	166900	164700	161800	170900	165800	325	49900	1000	120670	100	1	32510756	54976	190.43	20.98	12	0.01	888.00	8061.00	239548	20230613	-29.41	86928	20230314	94.53	194300	-12.97	20240221	126500	33.68	20240125	242500	-30.27	20230613	88000	92.16	20230314	2.33	N	005070	1000	325 억	4457025	N	N	477	N	N
114	20240311	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167600	700	2	0.42	19280574600	115167	45.72	165500	169100	164000	216500	116900	166900	167414.53	13.66	0	16456	178833	172866	168933	162966	159033	170900	161000	325	49600	1000	120160	100	1	32510756	54488	188.74	20.79	12	0.35	888.00	8061.00	239548	20230613	-30.03	86928	20230314	92.80	194300	-13.74	20240221	126500	32.49	20240125	242500	-30.89	20230613	88000	90.45	20230314	2.32	N	005070	1000	325 억	4439960	N	N	477	N	N
115	20240311	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167100	200	2	0.12	18076773600	107973	42.87	165500	169100	164000	216500	116900	166900	167420.52	13.66	0	12685	178833	172866	168933	162966	159033	170900	161000	325	49600	1000	120160	100	1	32510756	54325	188.18	20.73	12	0.33	888.00	8061.00	239548	20230613	-30.24	86928	20230314	92.23	194300	-14.00	20240221	126500	32.09	20240125	242500	-31.09	20230613	88000	89.89	20230314	2.32	N	005070	1000	325 억	4439960	N	N	2344	N	N
116	20240311	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167300	400	2	0.24	17005433600	101568	40.32	165500	169100	164000	216500	116900	166900	167430.28	13.66	0	12476	178833	172866	168933	162966	159033	170900	161000	325	49600	1000	120160	100	1	32510756	54390	188.40	20.75	12	0.31	888.00	8061.00	239548	20230613	-30.16	86928	20230314	92.46	194300	-13.90	20240221	126500	32.25	20240125	242500	-31.01	20230613	88000	90.11	20230314	2.32	N	005070	1000	325 억	4439960	N	N	2344	N	N
117	20240311	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168100	1200	2	0.72	15738556400	93995	37.32	165500	169100	164000	216500	116900	166900	167441.71	13.66	0	12503	178833	172866	168933	162966	159033	170900	161000	325	49600	1000	120160	100	1	32510756	54651	189.30	20.85	12	0.29	888.00	8061.00	239548	20230613	-29.83	86928	20230314	93.38	194300	-13.48	20240221	126500	32.89	20240125	242500	-30.68	20230613	88000	91.02	20230314	2.32	N	005070	1000	325 억	4439960	N	N	2344	N	N
118	20240311	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	166400	-500	5	-0.30	13278718000	79322	31.49	165500	169100	164000	216500	116900	166900	167404.21	13.66	0	8598	178833	172866	168933	162966	159033	170900	161000	325	49600	1000	120160	100	1	32510756	54098	187.39	20.64	12	0.24	888.00	8061.00	239548	20230613	-30.54	86928	20230314	91.42	194300	-14.36	20240221	126500	31.54	20240125	242500	-31.38	20230613	88000	89.09	20230314	2.32	N	005070	1000	325 억	4439960	N	N	2344	N	N
119	20240311	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167400	500	2	0.30	11513742200	68725	27.28	165500	169100	164000	216500	116900	166900	167535.71	13.66	0	9172	178833	172866	168933	162966	159033	170900	161000	325	49600	1000	120160	100	1	32510756	54423	188.51	20.77	12	0.21	888.00	8061.00	239548	20230613	-30.12	86928	20230314	92.57	194300	-13.84	20240221	126500	32.33	20240125	242500	-30.97	20230613	88000	90.23	20230314	2.32	N	005070	1000	325 억	4439960	N	N	2344	N	N
120	20240311	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167800	900	2	0.54	8776367200	52437	20.82	165500	169100	164000	216500	116900	166900	167371.86	13.66	0	6807	178833	172866	168933	162966	159033	170900	161000	325	49600	1000	120160	100	1	32510756	54553	188.96	20.82	12	0.16	888.00	8061.00	239548	20230613	-29.95	86928	20230314	93.03	194300	-13.64	20240221	126500	32.65	20240125	242500	-30.80	20230613	88000	90.68	20230314	2.32	N	005070	1000	325 억	4439960	N	N	2344	N	N
121	20240311	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	164400	-2500	5	-1.50	864568900	5236	2.08	165500	165800	164100	216500	116900	166900	165036.47	13.66	0	1120	178833	172866	168933	162966	159033	170900	161000	325	49600	1000	120160	100	1	32510756	53448	185.14	20.39	12	0.02	888.00	8061.00	239548	20230613	-31.37	86928	20230314	89.12	194300	-15.39	20240221	126500	29.96	20240125	242500	-32.21	20230613	88000	86.82	20230314	2.32	N	005070	1000	325 억	4439960	N	N	2344	N	N
122	20240308	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	166900	-4900	5	-2.85	41975292700	250175	194.16	171100	174900	165000	223000	120300	171800	167786.00	13.72	0	-13799	175800	173800	170900	168900	166000	174800	169900	325	51200	1000	123690	100	1	32510756	54260	187.95	20.70	12	0.77	888.00	8061.00	239548	20230613	-30.33	77643	20230303	114.96	194300	-14.10	20240221	126500	31.94	20240125	242500	-31.18	20230613	88000	89.66	20230314	2.32	N	005070	1000	325 억	4459811	N	N	2301	N	N
123	20240308	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167000	-4800	5	-2.79	39625596800	236098	183.24	171100	174900	165000	223000	120300	171800	167835.34	13.72	0	-15145	175800	173800	170900	168900	166000	174800	169900	325	51200	1000	123690	100	1	32510756	54293	188.06	20.72	12	0.73	888.00	8061.00	239548	20230613	-30.29	77643	20230303	115.09	194300	-14.05	20240221	126500	32.02	20240125	242500	-31.13	20230613	88000	89.77	20230314	2.32	N	005070	1000	325 억	4459811	N	N	2710	N	N
124	20240308	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	166600	-5200	5	-3.03	34168417400	203166	157.68	171100	174900	165500	223000	120300	171800	168179.77	13.72	0	-17695	175800	173800	170900	168900	166000	174800	169900	325	51200	1000	123690	100	1	32510756	54163	187.61	20.67	12	0.62	888.00	8061.00	239548	20230613	-30.45	77643	20230303	114.57	194300	-14.26	20240221	126500	31.70	20240125	242500	-31.30	20230613	88000	89.32	20230314	2.32	N	005070	1000	325 억	4459811	N	N	2710	N	N
125	20240308	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	165900	-5900	5	-3.43	30389135400	180440	140.04	171100	174900	165500	223000	120300	171800	168416.81	13.72	0	-18955	175800	173800	170900	168900	166000	174800	169900	325	51200	1000	123690	100	1	32510756	53935	186.82	20.58	12	0.56	888.00	8061.00	239548	20230613	-30.74	77643	20230303	113.67	194300	-14.62	20240221	126500	31.15	20240125	242500	-31.59	20230613	88000	88.52	20230314	2.32	N	005070	1000	325 억	4459811	N	N	2710	N	N
126	20240308	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	166700	-5100	5	-2.97	25047631900	148295	115.09	171100	174900	166500	223000	120300	171800	168904.05	13.72	0	-11429	175800	173800	170900	168900	166000	174800	169900	325	51200	1000	123690	100	1	32510756	54195	187.73	20.68	12	0.46	888.00	8061.00	239548	20230613	-30.41	77643	20230303	114.70	194300	-14.20	20240221	126500	31.78	20240125	242500	-31.26	20230613	88000	89.43	20230314	2.32	N	005070	1000	325 억	4459811	N	N	2710	N	N
127	20240308	110155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	167000	-4800	5	-2.79	20983732200	123934	96.19	171100	174900	166800	223000	120300	171800	169313.73	13.72	0	-9727	175800	173800	170900	168900	166000	174800	169900	325	51200	1000	123690	100	1	32510756	54293	188.06	20.72	12	0.38	888.00	8061.00	239548	20230613	-30.29	77643	20230303	115.09	194300	-14.05	20240221	126500	32.02	20240125	242500	-31.13	20230613	88000	89.77	20230314	2.32	N	005070	1000	325 억	4459811	N	N	2710	N	N
128	20240308	100154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169000	-2800	5	-1.63	12313940700	72225	56.05	171100	174900	168900	223000	120300	171800	170494.12	13.72	0	-5385	175800	173800	170900	168900	166000	174800	169900	325	51200	1000	123690	100	1	32510756	54943	190.32	20.97	12	0.22	888.00	8061.00	239548	20230613	-29.45	77643	20230303	117.66	194300	-13.02	20240221	126500	33.60	20240125	242500	-30.31	20230613	88000	92.05	20230314	2.32	N	005070	1000	325 억	4459811	N	N	2710	N	N
129	20240308	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	173300	1500	2	0.87	1249581500	7245	5.62	171100	174900	171000	223000	120300	171800	172475.20	13.72	0	2877	175800	173800	170900	168900	166000	174800	169900	325	51200	1000	123690	100	1	32510756	56341	195.16	21.50	12	0.02	888.00	8061.00	239548	20230613	-27.66	77643	20230303	123.20	194300	-10.81	20240221	126500	37.00	20240125	242500	-28.54	20230613	88000	96.93	20230314	2.32	N	005070	1000	325 억	4459811	N	N	2710	N	N
130	20240307	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171800	3400	2	2.02	21753515800	127707	80.01	168700	172900	168000	218500	117900	168400	170334.71	13.76	0	3983	175200	171800	169600	166200	164000	170700	165100	325	50100	1000	121240	100	1	32510756	55853	193.47	21.31	12	0.39	888.00	8061.00	239548	20230613	-28.28	75074	20230302	128.84	194300	-11.58	20240221	126500	35.81	20240125	242500	-29.15	20230613	88000	95.23	20230314	2.29	N	005070	1000	325 억	4473148	N	N	2498	N	N
131	20240307	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169900	1500	2	0.89	19804733200	116319	72.87	168700	172900	168000	218500	117900	168400	170262.33	13.76	0	530	175200	171800	169600	166200	164000	170700	165100	325	50100	1000	121240	100	1	32510756	55236	191.33	21.08	12	0.36	888.00	8061.00	239548	20230613	-29.07	75074	20230302	126.31	194300	-12.56	20240221	126500	34.31	20240125	242500	-29.94	20230613	88000	93.07	20230314	2.29	N	005070	1000	325 억	4473148	N	N	2644	N	N
132	20240307	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170700	2300	2	1.37	17019135400	99926	62.60	168700	172900	168000	218500	117900	168400	170317.50	13.76	0	-700	175200	171800	169600	166200	164000	170700	165100	325	50100	1000	121240	100	1	32510756	55496	192.23	21.18	12	0.31	888.00	8061.00	239548	20230613	-28.74	75074	20230302	127.38	194300	-12.15	20240221	126500	34.94	20240125	242500	-29.61	20230613	88000	93.98	20230314	2.29	N	005070	1000	325 억	4473148	N	N	2644	N	N
133	20240307	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169900	1500	2	0.89	15466135100	90808	56.89	168700	172900	168000	218500	117900	168400	170317.01	13.76	0	-536	175200	171800	169600	166200	164000	170700	165100	325	50100	1000	121240	100	1	32510756	55236	191.33	21.08	12	0.28	888.00	8061.00	239548	20230613	-29.07	75074	20230302	126.31	194300	-12.56	20240221	126500	34.31	20240125	242500	-29.94	20230613	88000	93.07	20230314	2.29	N	005070	1000	325 억	4473148	N	N	2644	N	N
134	20240307	120154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169600	1200	2	0.71	14320146500	84058	52.66	168700	172900	168000	218500	117900	168400	170360.44	13.76	0	-1707	175200	171800	169600	166200	164000	170700	165100	325	50100	1000	121240	100	1	32510756	55138	190.99	21.04	12	0.26	888.00	8061.00	239548	20230613	-29.20	75074	20230302	125.91	194300	-12.71	20240221	126500	34.07	20240125	242500	-30.06	20230613	88000	92.73	20230314	2.29	N	005070	1000	325 억	4473148	N	N	2644	N	N
135	20240307	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170600	2200	2	1.31	12839434700	75350	47.21	168700	172900	168000	218500	117900	168400	170397.43	13.76	0	-2467	175200	171800	169600	166200	164000	170700	165100	325	50100	1000	121240	100	1	32510756	55463	192.12	21.16	12	0.23	888.00	8061.00	239548	20230613	-28.78	75074	20230302	127.24	194300	-12.20	20240221	126500	34.86	20240125	242500	-29.65	20230613	88000	93.86	20230314	2.29	N	005070	1000	325 억	4473148	N	N	2644	N	N
136	20240307	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	169000	600	2	0.36	6473336800	38232	23.95	168700	171300	168000	218500	117900	168400	169317.39	13.76	0	390	175200	171800	169600	166200	164000	170700	165100	325	50100	1000	121240	100	1	32510756	54943	190.32	20.97	12	0.12	888.00	8061.00	239548	20230613	-29.45	75074	20230302	125.11	194300	-13.02	20240221	126500	33.60	20240125	242500	-30.31	20230613	88000	92.05	20230314	2.29	N	005070	1000	325 억	4473148	N	N	2644	N	N
137	20240307	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170300	1900	2	1.13	400619400	2357	1.48	168700	171300	168700	218500	117900	168400	169974.05	13.76	0	364	175200	171800	169600	166200	164000	170700	165100	325	50100	1000	121240	100	1	32510756	55366	191.78	21.13	12	0.01	888.00	8061.00	239548	20230613	-28.91	75074	20230302	126.84	194300	-12.35	20240221	126500	34.62	20240125	242500	-29.77	20230613	88000	93.52	20230314	2.29	N	005070	1000	325 억	4473148	N	N	2644	N	N
138	20240306	160153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168400	-2200	5	-1.29	27044527100	158604	80.57	170000	173000	167400	221500	119500	170600	170521.73	13.78	0	-4706	178333	174466	172333	168466	166333	173400	167400	325	50900	1000	122830	100	1	32510756	54748	189.64	20.89	12	0.49	888.00	8061.00	239548	20230613	-29.70	72210	20230228	133.21	194300	-13.33	20240221	126500	33.12	20240125	242500	-30.56	20230613	88000	91.36	20230314	2.26	N	005070	1000	325 억	4479305	N	N	2644	N	N
139	20240306	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168600	-2000	5	-1.17	24790365700	145238	73.78	170000	173000	167400	221500	119500	170600	170687.88	13.78	0	-4926	178333	174466	172333	168466	166333	173400	167400	325	50900	1000	122830	100	1	32510756	54813	189.86	20.92	12	0.45	888.00	8061.00	239548	20230613	-29.62	72210	20230228	133.49	194300	-13.23	20240221	126500	33.28	20240125	242500	-30.47	20230613	88000	91.59	20230314	2.26	N	005070	1000	325 억	4479305	N	N	1758	N	N
140	20240306	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170500	-100	5	-0.06	18528038600	108164	54.95	170000	173000	169400	221500	119500	170600	171295.87	13.78	0	-5644	178333	174466	172333	168466	166333	173400	167400	325	50900	1000	122830	100	1	32510756	55431	192.00	21.15	12	0.33	888.00	8061.00	239548	20230613	-28.82	72210	20230228	136.12	194300	-12.25	20240221	126500	34.78	20240125	242500	-29.69	20230613	88000	93.75	20230314	2.26	N	005070	1000	325 억	4479305	N	N	1758	N	N
141	20240306	130154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170800	200	2	0.12	15903793900	92810	47.15	170000	173000	169400	221500	119500	170600	171358.72	13.78	0	-7064	178333	174466	172333	168466	166333	173400	167400	325	50900	1000	122830	100	1	32510756	55528	192.34	21.19	12	0.29	888.00	8061.00	239548	20230613	-28.70	72210	20230228	136.53	194300	-12.09	20240221	126500	35.02	20240125	242500	-29.57	20230613	88000	94.09	20230314	2.26	N	005070	1000	325 억	4479305	N	N	1758	N	N
142	20240306	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171200	600	2	0.35	14042445700	81953	41.63	170000	173000	169400	221500	119500	170600	171347.66	13.78	0	-8857	178333	174466	172333	168466	166333	173400	167400	325	50900	1000	122830	100	1	32510756	55658	192.79	21.24	12	0.25	888.00	8061.00	239548	20230613	-28.53	72210	20230228	137.09	194300	-11.89	20240221	126500	35.34	20240125	242500	-29.40	20230613	88000	94.55	20230314	2.26	N	005070	1000	325 억	4479305	N	N	1758	N	N
143	20240306	110154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170400	-200	5	-0.12	11889605900	69360	35.24	170000	173000	169400	221500	119500	170600	171418.91	13.78	0	-11282	178333	174466	172333	168466	166333	173400	167400	325	50900	1000	122830	100	1	32510756	55398	191.89	21.14	12	0.21	888.00	8061.00	239548	20230613	-28.87	72210	20230228	135.98	194300	-12.30	20240221	126500	34.70	20240125	242500	-29.73	20230613	88000	93.64	20230314	2.26	N	005070	1000	325 억	4479305	N	N	1758	N	N
144	20240306	100153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171900	1300	2	0.76	7652432100	44644	22.68	170000	173000	169400	221500	119500	170600	171410.31	13.78	0	-4099	178333	174466	172333	168466	166333	173400	167400	325	50900	1000	122830	100	1	32510756	55886	193.58	21.32	12	0.14	888.00	8061.00	239548	20230613	-28.24	72210	20230228	138.06	194300	-11.53	20240221	126500	35.89	20240125	242500	-29.11	20230613	88000	95.34	20230314	2.26	N	005070	1000	325 억	4479305	N	N	1758	N	N
145	20240306	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170000	-600	5	-0.35	848413800	4985	2.53	170000	171200	169400	221500	119500	170600	170192.36	13.78	0	-129	178333	174466	172333	168466	166333	173400	167400	325	50900	1000	122830	100	1	32510756	55268	191.44	21.09	12	0.02	888.00	8061.00	239548	20230613	-29.03	72210	20230228	135.42	194300	-12.51	20240221	126500	34.39	20240125	242500	-29.90	20230613	88000	93.18	20230314	2.26	N	005070	1000	325 억	4479305	N	N	1758	N	N
146	20240305	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170600	-4100	5	-2.35	33618032600	195005	102.53	173000	176200	170200	227000	122300	174700	172398.68	13.75	0	3099	182500	178600	176000	172100	169500	177300	170800	325	52300	1000	125780	100	1	32510756	55463	192.12	21.16	12	0.60	888.00	8061.00	239548	20230613	-28.78	70037	20230227	143.59	194300	-12.20	20240221	126500	34.86	20240125	242500	-29.65	20230613	88000	93.86	20230314	2.29	N	005070	1000	325 억	4471596	N	N	1758	N	N
147	20240305	150153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171300	-3400	5	-1.95	30411089200	176209	92.65	173000	176200	170200	227000	122300	174700	172583.52	13.75	0	6332	182500	178600	176000	172100	169500	177300	170800	325	52300	1000	125780	100	1	32510756	55691	192.91	21.25	12	0.54	888.00	8061.00	239548	20230613	-28.49	70037	20230227	144.59	194300	-11.84	20240221	126500	35.42	20240125	242500	-29.36	20230613	88000	94.66	20230314	2.29	N	005070	1000	325 억	4471596	N	N	495	N	N
148	20240305	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171400	-3300	5	-1.89	25903342000	149772	78.75	173000	176200	170500	227000	122300	174700	172950.07	13.75	0	-196	182500	178600	176000	172100	169500	177300	170800	325	52300	1000	125780	100	1	32510756	55723	193.02	21.26	12	0.46	888.00	8061.00	239548	20230613	-28.45	70037	20230227	144.73	194300	-11.79	20240221	126500	35.49	20240125	242500	-29.32	20230613	88000	94.77	20230314	2.29	N	005070	1000	325 억	4471596	N	N	495	N	N
149	20240305	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172500	-2200	5	-1.26	19638723800	113164	59.50	173000	176200	171200	227000	122300	174700	173540.60	13.75	0	516	182500	178600	176000	172100	169500	177300	170800	325	52300	1000	125780	100	1	32510756	56081	194.26	21.40	12	0.35	888.00	8061.00	239548	20230613	-27.99	70037	20230227	146.30	194300	-11.22	20240221	126500	36.36	20240125	242500	-28.87	20230613	88000	96.02	20230314	2.29	N	005070	1000	325 억	4471596	N	N	495	N	N
150	20240305	120153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174600	-100	5	-0.06	17411441400	100343	52.76	173000	176200	171200	227000	122300	174700	173517.46	13.75	0	2829	182500	178600	176000	172100	169500	177300	170800	325	52300	1000	125780	100	1	32510756	56764	196.62	21.66	12	0.31	888.00	8061.00	239548	20230613	-27.11	70037	20230227	149.30	194300	-10.14	20240221	126500	38.02	20240125	242500	-28.00	20230613	88000	98.41	20230314	2.29	N	005070	1000	325 억	4471596	N	N	495	N	N
151	20240305	110153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	173700	-1000	5	-0.57	15282586000	88126	46.34	173000	176200	171200	227000	122300	174700	173415.25	13.75	0	464	182500	178600	176000	172100	169500	177300	170800	325	52300	1000	125780	100	1	32510756	56471	195.61	21.55	12	0.27	888.00	8061.00	239548	20230613	-27.49	70037	20230227	148.01	194300	-10.60	20240221	126500	37.31	20240125	242500	-28.37	20230613	88000	97.39	20230314	2.29	N	005070	1000	325 억	4471596	N	N	495	N	N
152	20240305	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175300	600	2	0.34	12230417200	70617	37.13	173000	176200	171200	227000	122300	174700	173190.44	13.75	0	2033	182500	178600	176000	172100	169500	177300	170800	325	52300	1000	125780	100	1	32510756	56991	197.41	21.75	12	0.22	888.00	8061.00	239548	20230613	-26.82	70037	20230227	150.30	194300	-9.78	20240221	126500	38.58	20240125	242500	-27.71	20230613	88000	99.20	20230314	2.29	N	005070	1000	325 억	4471596	N	N	495	N	N
153	20240305	090153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171600	-3100	5	-1.77	1086847700	6310	3.32	173000	173100	171200	227000	122300	174700	172181.85	13.75	0	-294	182500	178600	176000	172100	169500	177300	170800	325	52300	1000	125780	100	1	32510756	55788	193.24	21.29	12	0.02	888.00	8061.00	239548	20230613	-28.37	70037	20230227	145.01	194300	-11.68	20240221	126500	35.65	20240125	242500	-29.24	20230613	88000	95.00	20230314	2.29	N	005070	1000	325 억	4471596	N	N	495	N	N
154	20240304	160153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174700	-2400	5	-1.36	33210698200	188632	58.94	179600	179900	173400	230000	124000	177100	176061.50	13.77	0	-3354	183833	180466	176233	172866	168633	182150	174550	325	52900	1000	127510	100	1	32510756	56796	196.73	21.67	12	0.58	888.00	8061.00	239548	20230613	-27.07	69839	20230224	150.15	194300	-10.09	20240221	126500	38.10	20240125	242500	-27.96	20230613	88000	98.52	20230314	2.25	N	005070	1000	325 억	4477667	N	N	478	N	N
155	20240304	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174900	-2200	5	-1.24	29910448900	169758	53.04	179600	179900	173400	230000	124000	177100	176193.83	13.77	0	-7106	183833	180466	176233	172866	168633	182150	174550	325	52900	1000	127510	100	1	32510756	56861	196.96	21.70	12	0.52	888.00	8061.00	239548	20230613	-26.99	69839	20230224	150.43	194300	-9.98	20240221	126500	38.26	20240125	242500	-27.88	20230613	88000	98.75	20230314	2.25	N	005070	1000	325 억	4477667	N	N	1015	N	N
156	20240304	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175900	-1200	5	-0.68	26631395200	151081	47.21	179600	179900	173400	230000	124000	177100	176271.48	13.77	0	-6528	183833	180466	176233	172866	168633	182150	174550	325	52900	1000	127510	100	1	32510756	57186	198.09	21.82	12	0.46	888.00	8061.00	239548	20230613	-26.57	69839	20230224	151.87	194300	-9.47	20240221	126500	39.05	20240125	242500	-27.46	20230613	88000	99.89	20230314	2.25	N	005070	1000	325 억	4477667	N	N	1015	N	N
157	20240304	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174400	-2700	5	-1.52	23951921800	135817	42.44	179600	179900	173400	230000	124000	177100	176353.55	13.77	0	-10165	183833	180466	176233	172866	168633	182150	174550	325	52900	1000	127510	100	1	32510756	56699	196.40	21.64	12	0.42	888.00	8061.00	239548	20230613	-27.20	69839	20230224	149.72	194300	-10.24	20240221	126500	37.87	20240125	242500	-28.08	20230613	88000	98.18	20230314	2.25	N	005070	1000	325 억	4477667	N	N	1015	N	N
158	20240304	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174200	-2900	5	-1.64	20863688200	118110	36.91	179600	179900	173400	230000	124000	177100	176645.67	13.77	0	-7203	183833	180466	176233	172866	168633	182150	174550	325	52900	1000	127510	100	1	32510756	56634	196.17	21.61	12	0.36	888.00	8061.00	239548	20230613	-27.28	69839	20230224	149.43	194300	-10.34	20240221	126500	37.71	20240125	242500	-28.16	20230613	88000	97.95	20230314	2.25	N	005070	1000	325 억	4477667	N	N	1015	N	N
159	20240304	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175000	-2100	5	-1.19	16148649400	91123	28.47	179600	179900	175000	230000	124000	177100	177218.34	13.77	0	-6127	183833	180466	176233	172866	168633	182150	174550	325	52900	1000	127510	100	1	32510756	56894	197.07	21.71	12	0.28	888.00	8061.00	239548	20230613	-26.95	69839	20230224	150.58	194300	-9.93	20240221	126500	38.34	20240125	242500	-27.84	20230613	88000	98.86	20230314	2.25	N	005070	1000	325 억	4477667	N	N	1015	N	N
160	20240304	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177300	200	2	0.11	10268719600	57721	18.04	179600	179900	176200	230000	124000	177100	177904.75	13.77	0	-6243	183833	180466	176233	172866	168633	182150	174550	325	52900	1000	127510	100	1	32510756	57642	199.66	21.99	12	0.18	888.00	8061.00	239548	20230613	-25.99	69839	20230224	153.87	194300	-8.75	20240221	126500	40.16	20240125	242500	-26.89	20230613	88000	101.48	20230314	2.25	N	005070	1000	325 억	4477667	N	N	1015	N	N
161	20240304	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178500	1400	2	0.79	902899200	5037	1.57	179600	179600	178400	230000	124000	177100	179319.46	13.77	0	-1290	183833	180466	176233	172866	168633	182150	174550	325	52900	1000	127510	100	1	32510756	58032	201.01	22.14	12	0.02	888.00	8061.00	239548	20230613	-25.48	69839	20230224	155.59	194300	-8.13	20240221	126500	41.11	20240125	242500	-26.39	20230613	88000	102.84	20230314	2.25	N	005070	1000	325 억	4477667	N	N	1015	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History