KissMeData/081000/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	-90	5	-0.65	149424660	10853	95.80	13840	13870	13710	17990	9690	13840	13768.18	1.69	0	-1141	14040	13940	13870	13770	13700	13905	13735	142	4150	1000	9960	10	1	14202975	1953	19.53	0.48	12	0.08	704.00	28448.00	22300	20230622	-38.34	11910	20231027	15.45	15660	-12.20	20240110	13200	4.17	20240319	22300	-38.34	20230622	11910	15.45	20231027	1.15	N	081000	1000	142 억		239910	N	N	2	N	00	N
3	20240329	150646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-50	5	-0.36	134978090	9803	86.53	13840	13870	13710	17990	9690	13840	13769.06	1.69	0	-821	14040	13940	13870	13770	13700	13905	13735	142	4150	1000	9960	10	1	14202975	1959	19.59	0.48	12	0.07	704.00	28448.00	22300	20230622	-38.16	11910	20231027	15.79	15660	-11.94	20240110	13200	4.47	20240319	22300	-38.16	20230622	11910	15.79	20231027	1.15	N	081000	1000	142 억		239910	N	N	34	N	00	N
4	20240329	140642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-80	5	-0.58	120659690	8762	77.34	13840	13870	13710	17990	9690	13840	13770.79	1.69	0	-821	14040	13940	13870	13770	13700	13905	13735	142	4150	1000	9960	10	1	14202975	1954	19.55	0.48	12	0.06	704.00	28448.00	22300	20230622	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13200	4.24	20240319	22300	-38.30	20230622	11910	15.53	20231027	1.15	N	081000	1000	142 억		239910	N	N	34	N	00	N
5	20240329	130633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	-100	5	-0.72	106419390	7726	68.20	13840	13870	13710	17990	9690	13840	13774.19	1.69	0	-821	14040	13940	13870	13770	13700	13905	13735	142	4150	1000	9960	10	1	14202975	1951	19.52	0.48	12	0.05	704.00	28448.00	22300	20230622	-38.39	11910	20231027	15.37	15660	-12.26	20240110	13200	4.09	20240319	22300	-38.39	20230622	11910	15.37	20231027	1.15	N	081000	1000	142 억		239910	N	N	34	N	00	N
6	20240329	120640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-80	5	-0.58	90395010	6559	57.90	13840	13870	13720	17990	9690	13840	13781.83	1.69	0	-711	14040	13940	13870	13770	13700	13905	13735	142	4150	1000	9960	10	1	14202975	1954	19.55	0.48	12	0.05	704.00	28448.00	22300	20230622	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13200	4.24	20240319	22300	-38.30	20230622	11910	15.53	20231027	1.15	N	081000	1000	142 억		239910	N	N	34	N	00	N
7	20240329	110631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-60	5	-0.43	62916950	4560	40.25	13840	13870	13760	17990	9690	13840	13797.58	1.69	0	-354	14040	13940	13870	13770	13700	13905	13735	142	4150	1000	9960	10	1	14202975	1957	19.57	0.48	12	0.03	704.00	28448.00	22300	20230622	-38.21	11910	20231027	15.70	15660	-12.01	20240110	13200	4.39	20240319	22300	-38.21	20230622	11910	15.70	20231027	1.15	N	081000	1000	142 억		239910	N	N	34	N	00	N
8	20240329	100632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-50	5	-0.36	45681650	3309	29.21	13840	13870	13760	17990	9690	13840	13805.27	1.69	0	-254	14040	13940	13870	13770	13700	13905	13735	142	4150	1000	9960	10	1	14202975	1959	19.59	0.48	12	0.02	704.00	28448.00	22300	20230622	-38.16	11910	20231027	15.79	15660	-11.94	20240110	13200	4.47	20240319	22300	-38.16	20230622	11910	15.79	20231027	1.15	N	081000	1000	142 억		239910	N	N	34	N	00	N
9	20240329	090630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	30	2	0.22	3003330	217	1.92	13840	13870	13840	17990	9690	13840	13840.23	1.69	0	-15	14040	13940	13870	13770	13700	13905	13735	142	4150	1000	9960	10	1	14202975	1970	19.70	0.49	12	0.00	704.00	28448.00	22300	20230622	-37.80	11910	20231027	16.46	15660	-11.43	20240110	13200	5.08	20240319	22300	-37.80	20230622	11910	16.46	20231027	1.15	N	081000	1000	142 억		239910	N	N	34	N	00	N
10	20240328	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	-40	5	-0.29	155906310	11266	94.07	13880	13970	13800	18040	9720	13880	13838.66	1.70	0	-1079	14080	13980	13900	13800	13720	13940	13760	142	4160	1000	9990	10	1	14202975	1966	19.66	0.49	12	0.08	704.00	28448.00	22300	20230622	-37.94	11910	20231027	16.20	15660	-11.62	20240110	13200	4.85	20240319	22300	-37.94	20230622	11910	16.20	20231027	1.16	N	081000	1000	142 억		241088	N	N	34	N	00	N
11	20240328	150637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-30	5	-0.22	138074000	9975	83.29	13880	13970	13800	18040	9720	13880	13842.01	1.70	0	-1064	14080	13980	13900	13800	13720	13940	13760	142	4160	1000	9990	10	1	14202975	1967	19.67	0.49	12	0.07	704.00	28448.00	22300	20230622	-37.89	11910	20231027	16.29	15660	-11.56	20240110	13200	4.92	20240319	22300	-37.89	20230622	11910	16.29	20231027	1.16	N	081000	1000	142 억		241088	N	N	19	N	00	N
12	20240328	140630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	-40	5	-0.29	129681460	9369	78.23	13880	13970	13800	18040	9720	13880	13841.55	1.70	0	-915	14080	13980	13900	13800	13720	13940	13760	142	4160	1000	9990	10	1	14202975	1966	19.66	0.49	12	0.07	704.00	28448.00	22300	20230622	-37.94	11910	20231027	16.20	15660	-11.62	20240110	13200	4.85	20240319	22300	-37.94	20230622	11910	16.20	20231027	1.16	N	081000	1000	142 억		241088	N	N	19	N	00	N
13	20240328	130628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-20	5	-0.14	93922120	6781	56.62	13880	13970	13800	18040	9720	13880	13850.78	1.70	0	-435	14080	13980	13900	13800	13720	13940	13760	142	4160	1000	9990	10	1	14202975	1969	19.69	0.49	12	0.05	704.00	28448.00	22300	20230622	-37.85	11910	20231027	16.37	15660	-11.49	20240110	13200	5.00	20240319	22300	-37.85	20230622	11910	16.37	20231027	1.16	N	081000	1000	142 억		241088	N	N	19	N	00	N
14	20240328	120633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-20	5	-0.14	60481380	4361	36.41	13880	13970	13800	18040	9720	13880	13868.70	1.70	0	-115	14080	13980	13900	13800	13720	13940	13760	142	4160	1000	9990	10	1	14202975	1969	19.69	0.49	12	0.03	704.00	28448.00	22300	20230622	-37.85	11910	20231027	16.37	15660	-11.49	20240110	13200	5.00	20240319	22300	-37.85	20230622	11910	16.37	20231027	1.16	N	081000	1000	142 억		241088	N	N	19	N	00	N
15	20240328	110633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	10	2	0.07	35941770	2589	21.62	13880	13970	13800	18040	9720	13880	13882.49	1.70	0	-326	14080	13980	13900	13800	13720	13940	13760	142	4160	1000	9990	10	1	14202975	1973	19.73	0.49	12	0.02	704.00	28448.00	22300	20230622	-37.71	11910	20231027	16.62	15660	-11.30	20240110	13200	5.23	20240319	22300	-37.71	20230622	11910	16.62	20231027	1.16	N	081000	1000	142 억		241088	N	N	19	N	00	N
16	20240328	100627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	20	2	0.14	20341370	1466	12.24	13880	13970	13800	18040	9720	13880	13875.42	1.70	0	-282	14080	13980	13900	13800	13720	13940	13760	142	4160	1000	9990	10	1	14202975	1974	19.74	0.49	12	0.01	704.00	28448.00	22300	20230622	-37.67	11910	20231027	16.71	15660	-11.24	20240110	13200	5.30	20240319	22300	-37.67	20230622	11910	16.71	20231027	1.16	N	081000	1000	142 억		241088	N	N	19	N	00	N
17	20240328	090642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	0	3	0.00	2318050	167	1.39	13880	13970	13880	18040	9720	13880	13880.54	1.70	0	-101	14080	13980	13900	13800	13720	13940	13760	142	4160	1000	9990	10	1	14202975	1971	19.72	0.49	12	0.00	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13200	5.15	20240319	22300	-37.76	20230622	11910	16.54	20231027	1.16	N	081000	1000	142 억		241088	N	N	19	N	00	N
18	20240327	160640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-60	5	-0.43	165355210	11927	78.60	14000	14000	13820	18120	9760	13940	13863.94	1.70	0	361	14226	14082	13996	13852	13766	14040	13810	142	4180	1000	10030	10	1	14202975	1971	19.72	0.49	12	0.08	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13200	5.15	20240319	22300	-37.76	20230622	11910	16.54	20231027	1.15	N	081000	1000	142 억		240751	N	N	19	N	00	N
19	20240327	150641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-80	5	-0.57	144340380	10409	68.59	14000	14000	13840	18120	9760	13940	13866.88	1.70	0	424	14226	14082	13996	13852	13766	14040	13810	142	4180	1000	10030	10	1	14202975	1969	19.69	0.49	12	0.07	704.00	28448.00	22300	20230622	-37.85	11910	20231027	16.37	15660	-11.49	20240110	13200	5.00	20240319	22300	-37.85	20230622	11910	16.37	20231027	1.15	N	081000	1000	142 억		240751	N	N	13	N	00	N
20	20240327	140640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-90	5	-0.65	140264680	10115	66.66	14000	14000	13840	18120	9760	13940	13867.00	1.70	0	508	14226	14082	13996	13852	13766	14040	13810	142	4180	1000	10030	10	1	14202975	1967	19.67	0.49	12	0.07	704.00	28448.00	22300	20230622	-37.89	11910	20231027	16.29	15660	-11.56	20240110	13200	4.92	20240319	22300	-37.89	20230622	11910	16.29	20231027	1.15	N	081000	1000	142 억		240751	N	N	13	N	00	N
21	20240327	130641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-90	5	-0.65	112287690	8094	53.34	14000	14000	13840	18120	9760	13940	13872.95	1.70	0	932	14226	14082	13996	13852	13766	14040	13810	142	4180	1000	10030	10	1	14202975	1967	19.67	0.49	12	0.06	704.00	28448.00	22300	20230622	-37.89	11910	20231027	16.29	15660	-11.56	20240110	13200	4.92	20240319	22300	-37.89	20230622	11910	16.29	20231027	1.15	N	081000	1000	142 억		240751	N	N	13	N	00	N
22	20240327	120643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-60	5	-0.43	83930580	6048	39.86	14000	14000	13840	18120	9760	13940	13877.41	1.70	0	990	14226	14082	13996	13852	13766	14040	13810	142	4180	1000	10030	10	1	14202975	1971	19.72	0.49	12	0.04	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13200	5.15	20240319	22300	-37.76	20230622	11910	16.54	20231027	1.15	N	081000	1000	142 억		240751	N	N	13	N	00	N
23	20240327	110640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-80	5	-0.57	75759620	5459	35.97	14000	14000	13840	18120	9760	13940	13877.93	1.70	0	927	14226	14082	13996	13852	13766	14040	13810	142	4180	1000	10030	10	1	14202975	1969	19.69	0.49	12	0.04	704.00	28448.00	22300	20230622	-37.85	11910	20231027	16.37	15660	-11.49	20240110	13200	5.00	20240319	22300	-37.85	20230622	11910	16.37	20231027	1.15	N	081000	1000	142 억		240751	N	N	13	N	00	N
24	20240327	100636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	-40	5	-0.29	41228530	2970	19.57	14000	14000	13840	18120	9760	13940	13881.66	1.70	0	493	14226	14082	13996	13852	13766	14040	13810	142	4180	1000	10030	10	1	14202975	1974	19.74	0.49	12	0.02	704.00	28448.00	22300	20230622	-37.67	11910	20231027	16.71	15660	-11.24	20240110	13200	5.30	20240319	22300	-37.67	20230622	11910	16.71	20231027	1.15	N	081000	1000	142 억		240751	N	N	13	N	00	N
25	20240327	090641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	60	2	0.43	140000	10	0.07	14000	14000	14000	18120	9760	13940	14000.00	1.70	0	-1	14226	14082	13996	13852	13766	14040	13810	142	4180	1000	10030	10	1	14202975	1988	19.89	0.49	12	0.00	704.00	28448.00	22300	20230622	-37.22	11910	20231027	17.55	15660	-10.60	20240110	13200	6.06	20240319	22300	-37.22	20230622	11910	17.55	20231027	1.15	N	081000	1000	142 억		240751	N	N	13	N	00	N
26	20240326	160537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	-60	5	-0.43	211296010	15135	103.78	14000	14140	13910	18200	9800	14000	13960.92	1.73	0	-3366	14420	14210	14070	13860	13720	14140	13790	142	4200	1000	10080	10	1	14202975	1980	19.80	0.49	12	0.11	704.00	28448.00	22300	20230622	-37.49	11910	20231027	17.04	15660	-10.98	20240110	13200	5.61	20240319	22300	-37.49	20230622	11910	17.04	20231027	1.18	N	081000	1000	142 억		245208	N	N	13	N	00	N
27	20240326	150632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	-90	5	-0.64	202534090	14506	99.47	14000	14140	13910	18200	9800	14000	13962.09	1.73	0	-3326	14420	14210	14070	13860	13720	14140	13790	142	4200	1000	10080	10	1	14202975	1976	19.76	0.49	12	0.10	704.00	28448.00	22300	20230622	-37.62	11910	20231027	16.79	15660	-11.17	20240110	13200	5.38	20240319	22300	-37.62	20230622	11910	16.79	20231027	1.18	N	081000	1000	142 억		245208	N	N	73	N	00	N
28	20240326	140629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	-50	5	-0.36	156244410	11182	76.67	14000	14140	13930	18200	9800	14000	13972.85	1.73	0	-2253	14420	14210	14070	13860	13720	14140	13790	142	4200	1000	10080	10	1	14202975	1981	19.82	0.49	12	0.08	704.00	28448.00	22300	20230622	-37.44	11910	20231027	17.13	15660	-10.92	20240110	13200	5.68	20240319	22300	-37.44	20230622	11910	17.13	20231027	1.18	N	081000	1000	142 억		245208	N	N	73	N	00	N
29	20240326	130627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	-30	5	-0.21	143718440	10284	70.52	14000	14140	13930	18200	9800	14000	13974.96	1.73	0	-2261	14420	14210	14070	13860	13720	14140	13790	142	4200	1000	10080	10	1	14202975	1984	19.84	0.49	12	0.07	704.00	28448.00	22300	20230622	-37.35	11910	20231027	17.30	15660	-10.79	20240110	13200	5.83	20240319	22300	-37.35	20230622	11910	17.30	20231027	1.18	N	081000	1000	142 억		245208	N	N	73	N	00	N
30	20240326	120629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	0	3	0.00	128598020	9201	63.09	14000	14140	13930	18200	9800	14000	13976.53	1.73	0	-1924	14420	14210	14070	13860	13720	14140	13790	142	4200	1000	10080	10	1	14202975	1988	19.89	0.49	12	0.06	704.00	28448.00	22300	20230622	-37.22	11910	20231027	17.55	15660	-10.60	20240110	13200	6.06	20240319	22300	-37.22	20230622	11910	17.55	20231027	1.18	N	081000	1000	142 억		245208	N	N	73	N	00	N
31	20240326	110623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	-30	5	-0.21	107785020	7711	52.87	14000	14140	13930	18200	9800	14000	13978.09	1.73	0	-2746	14420	14210	14070	13860	13720	14140	13790	142	4200	1000	10080	10	1	14202975	1984	19.84	0.49	12	0.05	704.00	28448.00	22300	20230622	-37.35	11910	20231027	17.30	15660	-10.79	20240110	13200	5.83	20240319	22300	-37.35	20230622	11910	17.30	20231027	1.18	N	081000	1000	142 억		245208	N	N	73	N	00	N
32	20240326	100631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	0	3	0.00	31806440	2272	15.58	14000	14140	13970	18200	9800	14000	13999.31	1.73	0	-825	14420	14210	14070	13860	13720	14140	13790	142	4200	1000	10080	10	1	14202975	1988	19.89	0.49	12	0.02	704.00	28448.00	22300	20230622	-37.22	11910	20231027	17.55	15660	-10.60	20240110	13200	6.06	20240319	22300	-37.22	20230622	11910	17.55	20231027	1.18	N	081000	1000	142 억		245208	N	N	73	N	00	N
33	20240326	090630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	-20	5	-0.14	10657920	761	5.22	14000	14140	13970	18200	9800	14000	14005.15	1.73	0	-358	14420	14210	14070	13860	13720	14140	13790	142	4200	1000	10080	10	1	14202975	1986	19.86	0.49	12	0.01	704.00	28448.00	22300	20230622	-37.31	11910	20231027	17.38	15660	-10.73	20240110	13200	5.91	20240319	22300	-37.31	20230622	11910	17.38	20231027	1.18	N	081000	1000	142 억		245208	N	N	73	N	00	N
34	20240325	160651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	-190	5	-1.34	204289490	14542	77.86	14270	14280	13930	18440	9940	14190	14048.26	1.73	0	-636	14443	14316	14113	13986	13783	14380	14050	142	4250	1000	10210	10	1	14202975	1988	19.89	0.49	12	0.10	704.00	28448.00	22300	20230622	-37.22	11910	20231027	17.55	15660	-10.60	20240110	13200	6.06	20240319	22300	-37.22	20230622	11910	17.55	20231027	1.18	N	081000	1000	142 억		245305	N	N	73	N	00	N
35	20240325	150655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	-180	5	-1.27	192473280	13698	73.34	14270	14280	13930	18440	9940	14190	14051.20	1.73	0	-86	14443	14316	14113	13986	13783	14380	14050	142	4250	1000	10210	10	1	14202975	1990	19.90	0.49	12	0.10	704.00	28448.00	22300	20230622	-37.17	11910	20231027	17.63	15660	-10.54	20240110	13200	6.14	20240319	22300	-37.17	20230622	11910	17.63	20231027	1.18	N	081000	1000	142 억		245305	N	N	20	N	00	N
36	20240325	140653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	-170	5	-1.20	185103220	13172	70.53	14270	14280	13930	18440	9940	14190	14052.78	1.73	0	-59	14443	14316	14113	13986	13783	14380	14050	142	4250	1000	10210	10	1	14202975	1991	19.91	0.49	12	0.09	704.00	28448.00	22300	20230622	-37.13	11910	20231027	17.72	15660	-10.47	20240110	13200	6.21	20240319	22300	-37.13	20230622	11910	17.72	20231027	1.18	N	081000	1000	142 억		245305	N	N	20	N	00	N
37	20240325	130655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	-190	5	-1.34	180593380	12850	68.80	14270	14280	13930	18440	9940	14190	14053.96	1.73	0	-306	14443	14316	14113	13986	13783	14380	14050	142	4250	1000	10210	10	1	14202975	1988	19.89	0.49	12	0.09	704.00	28448.00	22300	20230622	-37.22	11910	20231027	17.55	15660	-10.60	20240110	13200	6.06	20240319	22300	-37.22	20230622	11910	17.55	20231027	1.18	N	081000	1000	142 억		245305	N	N	20	N	00	N
38	20240325	120656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	-140	5	-0.99	157699640	11219	60.07	14270	14280	13930	18440	9940	14190	14056.48	1.73	0	-94	14443	14316	14113	13986	13783	14380	14050	142	4250	1000	10210	10	1	14202975	1996	19.96	0.49	12	0.08	704.00	28448.00	22300	20230622	-37.00	11910	20231027	17.97	15660	-10.28	20240110	13200	6.44	20240319	22300	-37.00	20230622	11910	17.97	20231027	1.18	N	081000	1000	142 억		245305	N	N	20	N	00	N
39	20240325	110654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	-170	5	-1.20	100159590	7108	38.06	14270	14280	13930	18440	9940	14190	14091.11	1.73	0	-750	14443	14316	14113	13986	13783	14380	14050	142	4250	1000	10210	10	1	14202975	1991	19.91	0.49	12	0.05	704.00	28448.00	22300	20230622	-37.13	11910	20231027	17.72	15660	-10.47	20240110	13200	6.21	20240319	22300	-37.13	20230622	11910	17.72	20231027	1.18	N	081000	1000	142 억		245305	N	N	20	N	00	N
40	20240325	100653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	-190	5	-1.34	79456130	5633	30.16	14270	14280	13930	18440	9940	14190	14105.47	1.73	0	-438	14443	14316	14113	13986	13783	14380	14050	142	4250	1000	10210	10	1	14202975	1988	19.89	0.49	12	0.04	704.00	28448.00	22300	20230622	-37.22	11910	20231027	17.55	15660	-10.60	20240110	13200	6.06	20240319	22300	-37.22	20230622	11910	17.55	20231027	1.18	N	081000	1000	142 억		245305	N	N	20	N	00	N
41	20240325	090655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	-110	5	-0.78	23490120	1668	8.93	14270	14270	13930	18440	9940	14190	14082.81	1.73	0	47	14443	14316	14113	13986	13783	14380	14050	142	4250	1000	10210	10	1	14202975	2000	20.00	0.49	12	0.01	704.00	28448.00	22300	20230622	-36.86	11910	20231027	18.22	15660	-10.09	20240110	13200	6.67	20240319	22300	-36.86	20230622	11910	18.22	20231027	1.18	N	081000	1000	142 억		245305	N	N	20	N	00	N
42	20240322	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14190	190	2	1.36	262265170	18567	78.86	13940	14240	13910	18200	9800	14000	14125.24	1.67	0	7868	14206	14102	13996	13892	13786	14155	13945	142	4200	1000	10080	10	1	14202975	2015	20.16	0.50	12	0.13	704.00	28448.00	22300	20230622	-36.37	11910	20231027	19.14	15660	-9.39	20240110	13200	7.50	20240319	22300	-36.37	20230622	11910	19.14	20231027	1.19	N	081000	1000	142 억		236733	N	N	20	N	00	N
43	20240322	150656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14190	190	2	1.36	248225460	17577	74.66	13940	14240	13910	18200	9800	14000	14122.17	1.67	0	7754	14206	14102	13996	13892	13786	14155	13945	142	4200	1000	10080	10	1	14202975	2015	20.16	0.50	12	0.12	704.00	28448.00	22300	20230622	-36.37	11910	20231027	19.14	15660	-9.39	20240110	13200	7.50	20240319	22300	-36.37	20230622	11910	19.14	20231027	1.19	N	081000	1000	142 억		236733	N	N	55	N	00	N
44	20240322	140649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14190	190	2	1.36	214323330	15191	64.52	13940	14220	13910	18200	9800	14000	14108.57	1.67	0	6536	14206	14102	13996	13892	13786	14155	13945	142	4200	1000	10080	10	1	14202975	2015	20.16	0.50	12	0.11	704.00	28448.00	22300	20230622	-36.37	11910	20231027	19.14	15660	-9.39	20240110	13200	7.50	20240319	22300	-36.37	20230622	11910	19.14	20231027	1.19	N	081000	1000	142 억		236733	N	N	55	N	00	N
45	20240322	130652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14210	210	2	1.50	201088310	14259	60.56	13940	14210	13910	18200	9800	14000	14102.55	1.67	0	5891	14206	14102	13996	13892	13786	14155	13945	142	4200	1000	10080	10	1	14202975	2018	20.18	0.50	12	0.10	704.00	28448.00	22300	20230622	-36.28	11910	20231027	19.31	15660	-9.26	20240110	13200	7.65	20240319	22300	-36.28	20230622	11910	19.31	20231027	1.19	N	081000	1000	142 억		236733	N	N	55	N	00	N
46	20240322	120647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	160	2	1.14	159272960	11310	48.04	13940	14190	13910	18200	9800	14000	14082.49	1.67	0	4331	14206	14102	13996	13892	13786	14155	13945	142	4200	1000	10080	10	1	14202975	2011	20.11	0.50	12	0.08	704.00	28448.00	22300	20230622	-36.50	11910	20231027	18.89	15660	-9.58	20240110	13200	7.27	20240319	22300	-36.50	20230622	11910	18.89	20231027	1.19	N	081000	1000	142 억		236733	N	N	55	N	00	N
47	20240322	110654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	160	2	1.14	134176790	9539	40.52	13940	14190	13910	18200	9800	14000	14066.13	1.67	0	2843	14206	14102	13996	13892	13786	14155	13945	142	4200	1000	10080	10	1	14202975	2011	20.11	0.50	12	0.07	704.00	28448.00	22300	20230622	-36.50	11910	20231027	18.89	15660	-9.58	20240110	13200	7.27	20240319	22300	-36.50	20230622	11910	18.89	20231027	1.19	N	081000	1000	142 억		236733	N	N	55	N	00	N
48	20240322	100648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	100	2	0.71	64097740	4577	19.44	13940	14100	13910	18200	9800	14000	14004.31	1.67	0	-106	14206	14102	13996	13892	13786	14155	13945	142	4200	1000	10080	10	1	14202975	2003	20.03	0.50	12	0.03	704.00	28448.00	22300	20230622	-36.77	11910	20231027	18.39	15660	-9.96	20240110	13200	6.82	20240319	22300	-36.77	20230622	11910	18.39	20231027	1.19	N	081000	1000	142 억		236733	N	N	55	N	00	N
49	20240322	090646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	50	2	0.36	7783510	558	2.37	13940	14050	13940	18200	9800	14000	13948.94	1.67	0	-296	14206	14102	13996	13892	13786	14155	13945	142	4200	1000	10080	10	1	14202975	1996	19.96	0.49	12	0.00	704.00	28448.00	22300	20230622	-37.00	11910	20231027	17.97	15660	-10.28	20240110	13200	6.44	20240319	22300	-37.00	20230622	11910	17.97	20231027	1.19	N	081000	1000	142 억		236733	N	N	55	N	00	N
50	20240321	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	30	2	0.21	328870270	23538	132.65	13940	14100	13890	18160	9780	13970	13971.89	1.65	0	1975	14416	14192	13966	13742	13516	14305	13855	142	4190	1000	10050	10	1	14202975	1988	19.89	0.49	12	0.17	704.00	28448.00	22300	20230622	-37.22	11910	20231027	17.55	15660	-10.60	20240110	13200	6.06	20240319	22300	-37.22	20230622	11910	17.55	20231027	1.19	N	081000	1000	142 억		234565	N	N	55	N	00	N
51	20240321	150649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	-40	5	-0.29	300192040	21480	121.05	13940	14100	13900	18160	9780	13970	13975.42	1.65	0	1833	14416	14192	13966	13742	13516	14305	13855	142	4190	1000	10050	10	1	14202975	1978	19.79	0.49	12	0.15	704.00	28448.00	22300	20230622	-37.53	11910	20231027	16.96	15660	-11.05	20240110	13200	5.53	20240319	22300	-37.53	20230622	11910	16.96	20231027	1.19	N	081000	1000	142 억		234565	N	N	2	N	00	N
52	20240321	140649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	20	2	0.14	244172080	17462	98.41	13940	14100	13910	18160	9780	13970	13983.05	1.65	0	1595	14416	14192	13966	13742	13516	14305	13855	142	4190	1000	10050	10	1	14202975	1987	19.87	0.49	12	0.12	704.00	28448.00	22300	20230622	-37.26	11910	20231027	17.46	15660	-10.66	20240110	13200	5.98	20240319	22300	-37.26	20230622	11910	17.46	20231027	1.19	N	081000	1000	142 억		234565	N	N	2	N	00	N
53	20240321	130640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13960	-10	5	-0.07	216116380	15453	87.08	13940	14100	13910	18160	9780	13970	13985.40	1.65	0	1514	14416	14192	13966	13742	13516	14305	13855	142	4190	1000	10050	10	1	14202975	1983	19.83	0.49	12	0.11	704.00	28448.00	22300	20230622	-37.40	11910	20231027	17.21	15660	-10.86	20240110	13200	5.76	20240319	22300	-37.40	20230622	11910	17.21	20231027	1.19	N	081000	1000	142 억		234565	N	N	2	N	00	N
54	20240321	120648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	10	2	0.07	175575810	12547	70.71	13940	14100	13920	18160	9780	13970	13993.45	1.65	0	1425	14416	14192	13966	13742	13516	14305	13855	142	4190	1000	10050	10	1	14202975	1986	19.86	0.49	12	0.09	704.00	28448.00	22300	20230622	-37.31	11910	20231027	17.38	15660	-10.73	20240110	13200	5.91	20240319	22300	-37.31	20230622	11910	17.38	20231027	1.19	N	081000	1000	142 억		234565	N	N	2	N	00	N
55	20240321	110646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	30	2	0.21	165782170	11846	66.76	13940	14100	13920	18160	9780	13970	13994.78	1.65	0	1794	14416	14192	13966	13742	13516	14305	13855	142	4190	1000	10050	10	1	14202975	1988	19.89	0.49	12	0.08	704.00	28448.00	22300	20230622	-37.22	11910	20231027	17.55	15660	-10.60	20240110	13200	6.06	20240319	22300	-37.22	20230622	11910	17.55	20231027	1.19	N	081000	1000	142 억		234565	N	N	2	N	00	N
56	20240321	100650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13960	-10	5	-0.07	49757890	3561	20.07	13940	14080	13940	18160	9780	13970	13973.01	1.65	0	-95	14416	14192	13966	13742	13516	14305	13855	142	4190	1000	10050	10	1	14202975	1983	19.83	0.49	12	0.03	704.00	28448.00	22300	20230622	-37.40	11910	20231027	17.21	15660	-10.86	20240110	13200	5.76	20240319	22300	-37.40	20230622	11910	17.21	20231027	1.19	N	081000	1000	142 억		234565	N	N	2	N	00	N
57	20240321	090653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14060	90	2	0.64	1133560	81	0.46	13940	14080	13940	18160	9780	13970	13994.57	1.65	0	-34	14416	14192	13966	13742	13516	14305	13855	142	4190	1000	10050	10	1	14202975	1997	19.97	0.49	12	0.00	704.00	28448.00	22300	20230622	-36.95	11910	20231027	18.05	15660	-10.22	20240110	13200	6.52	20240319	22300	-36.95	20230622	11910	18.05	20231027	1.19	N	081000	1000	142 억		234565	N	N	2	N	00	N
58	20240320	160642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	180	2	1.31	246453660	17737	175.96	13760	14190	13740	17920	9660	13790	13894.82	1.64	0	2576	14570	14180	13690	13300	12810	13935	13055	142	4130	1000	9920	10	1	14202975	1984	19.84	0.49	12	0.12	704.00	28448.00	22300	20230622	-37.35	11910	20231027	17.30	15660	-10.79	20240110	13200	5.83	20240319	22300	-37.35	20230622	11910	17.30	20231027	1.20	N	081000	1000	142 억		232700	N	N	2	N	00	N
59	20240320	150644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	100	2	0.73	213115300	15338	152.16	13760	14190	13740	17920	9660	13790	13894.60	1.64	0	2359	14570	14180	13690	13300	12810	13935	13055	142	4130	1000	9920	10	1	14202975	1973	19.73	0.49	12	0.11	704.00	28448.00	22300	20230622	-37.71	11910	20231027	16.62	15660	-11.30	20240110	13200	5.23	20240319	22300	-37.71	20230622	11910	16.62	20231027	1.20	N	081000	1000	142 억		232700	N	N	102	N	00	N
60	20240320	140648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	60	2	0.44	172598320	12416	123.17	13760	14190	13740	17920	9660	13790	13901.28	1.64	0	1710	14570	14180	13690	13300	12810	13935	13055	142	4130	1000	9920	10	1	14202975	1967	19.67	0.49	12	0.09	704.00	28448.00	22300	20230622	-37.89	11910	20231027	16.29	15660	-11.56	20240110	13200	4.92	20240319	22300	-37.89	20230622	11910	16.29	20231027	1.20	N	081000	1000	142 억		232700	N	N	102	N	00	N
61	20240320	130650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	110	2	0.80	143415660	10311	102.29	13760	14190	13740	17920	9660	13790	13909.00	1.64	0	1353	14570	14180	13690	13300	12810	13935	13055	142	4130	1000	9920	10	1	14202975	1974	19.74	0.49	12	0.07	704.00	28448.00	22300	20230622	-37.67	11910	20231027	16.71	15660	-11.24	20240110	13200	5.30	20240319	22300	-37.67	20230622	11910	16.71	20231027	1.20	N	081000	1000	142 억		232700	N	N	102	N	00	N
62	20240320	120643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	90	2	0.65	127026470	9128	90.56	13760	14190	13740	17920	9660	13790	13916.13	1.64	0	1196	14570	14180	13690	13300	12810	13935	13055	142	4130	1000	9920	10	1	14202975	1971	19.72	0.49	12	0.06	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13200	5.15	20240319	22300	-37.76	20230622	11910	16.54	20231027	1.20	N	081000	1000	142 억		232700	N	N	102	N	00	N
63	20240320	110644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	90	2	0.65	111242190	7988	79.25	13760	14190	13740	17920	9660	13790	13926.16	1.64	0	1036	14570	14180	13690	13300	12810	13935	13055	142	4130	1000	9920	10	1	14202975	1971	19.72	0.49	12	0.06	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13200	5.15	20240319	22300	-37.76	20230622	11910	16.54	20231027	1.20	N	081000	1000	142 억		232700	N	N	102	N	00	N
64	20240320	100642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	90	2	0.65	89287710	6402	63.51	13760	14190	13740	17920	9660	13790	13946.85	1.64	0	465	14570	14180	13690	13300	12810	13935	13055	142	4130	1000	9920	10	1	14202975	1971	19.72	0.49	12	0.05	704.00	28448.00	22300	20230622	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13200	5.15	20240319	22300	-37.76	20230622	11910	16.54	20231027	1.20	N	081000	1000	142 억		232700	N	N	102	N	00	N
65	20240320	090642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	30	2	0.22	1754120	127	1.26	13760	13820	13760	17920	9660	13790	13811.97	1.64	0	-3	14570	14180	13690	13300	12810	13935	13055	142	4130	1000	9920	10	1	14202975	1963	19.63	0.49	12	0.00	704.00	28448.00	22300	20230622	-38.03	11910	20231027	16.04	15660	-11.75	20240110	13200	4.70	20240319	22300	-38.03	20230622	11910	16.04	20231027	1.20	N	081000	1000	142 억		232700	N	N	102	N	00	N
66	20240319	160634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-140	5	-1.01	138943400	10079	89.04	14070	14080	13200	18100	9760	13930	13785.44	1.65	0	-1207	14150	14040	13840	13730	13530	14095	13785	142	4170	1000	10020	10	1	14202975	1959	19.59	0.48	12	0.07	704.00	28448.00	22300	20230314	-38.16	11910	20231027	15.79	15660	-11.94	20240110	13200	4.47	20240319	22300	-38.16	20230622	11910	15.79	20231027	1.21	N	081000	1000	142 억		233969	N	N	102	N	00	N
67	20240319	150644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-150	5	-1.08	131764190	9558	84.44	14070	14080	13200	18100	9760	13930	13785.75	1.65	0	-1200	14150	14040	13840	13730	13530	14095	13785	142	4170	1000	10020	10	1	14202975	1957	19.57	0.48	12	0.07	704.00	28448.00	22300	20230314	-38.21	11910	20231027	15.70	15660	-12.01	20240110	13200	4.39	20240319	22300	-38.21	20230622	11910	15.70	20231027	1.21	N	081000	1000	142 억		233969	N	N	117	N	00	N
68	20240319	140645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13730	-200	5	-1.44	125969730	9137	80.72	14070	14080	13200	18100	9760	13930	13786.77	1.65	0	-1089	14150	14040	13840	13730	13530	14095	13785	142	4170	1000	10020	10	1	14202975	1950	19.50	0.48	12	0.06	704.00	28448.00	22300	20230314	-38.43	11910	20231027	15.28	15660	-12.32	20240110	13200	4.02	20240319	22300	-38.43	20230622	11910	15.28	20231027	1.21	N	081000	1000	142 억		233969	N	N	117	N	00	N
69	20240319	130615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	-180	5	-1.29	113700940	8244	72.83	14070	14080	13200	18100	9760	13930	13791.96	1.65	0	-1372	14150	14040	13840	13730	13530	14095	13785	142	4170	1000	10020	10	1	14202975	1953	19.53	0.48	12	0.06	704.00	28448.00	22300	20230314	-38.34	11910	20231027	15.45	15660	-12.20	20240110	13200	4.17	20240319	22300	-38.34	20230622	11910	15.45	20231027	1.21	N	081000	1000	142 억		233969	N	N	117	N	00	N
70	20240319	120641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-140	5	-1.01	105170800	7622	67.34	14070	14080	13200	18100	9760	13930	13798.32	1.65	0	-1200	14150	14040	13840	13730	13530	14095	13785	142	4170	1000	10020	10	1	14202975	1959	19.59	0.48	12	0.05	704.00	28448.00	22300	20230314	-38.16	11910	20231027	15.79	15660	-11.94	20240110	13200	4.47	20240319	22300	-38.16	20230622	11910	15.79	20231027	1.21	N	081000	1000	142 억		233969	N	N	117	N	00	N
71	20240319	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	-190	5	-1.36	93089590	6744	59.58	14070	14080	13200	18100	9760	13930	13803.32	1.65	0	-927	14150	14040	13840	13730	13530	14095	13785	142	4170	1000	10020	10	1	14202975	1951	19.52	0.48	12	0.05	704.00	28448.00	22300	20230314	-38.39	11910	20231027	15.37	15660	-12.26	20240110	13200	4.09	20240319	22300	-38.39	20230622	11910	15.37	20231027	1.21	N	081000	1000	142 억		233969	N	N	117	N	00	N
72	20240319	100642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	-40	5	-0.29	40176590	2879	25.44	14070	14080	13860	18100	9760	13930	13955.05	1.65	0	-551	14150	14040	13840	13730	13530	14095	13785	142	4170	1000	10020	10	1	14202975	1973	19.73	0.49	12	0.02	704.00	28448.00	22300	20230314	-37.71	11910	20231027	16.62	15660	-11.30	20240110	13480	3.04	20240312	22300	-37.71	20230622	11910	16.62	20231027	1.21	N	081000	1000	142 억		233969	N	N	117	N	00	N
73	20240319	090642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	20	2	0.14	5548580	397	3.51	14070	14080	13930	18100	9760	13930	13976.27	1.65	0	-257	14150	14040	13840	13730	13530	14095	13785	142	4170	1000	10020	10	1	14202975	1981	19.82	0.49	12	0.00	704.00	28448.00	22300	20230314	-37.44	11910	20231027	17.13	15660	-10.92	20240110	13480	3.49	20240312	22300	-37.44	20230622	11910	17.13	20231027	1.21	N	081000	1000	142 억		233969	N	N	117	N	00	N
74	20240318	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	250	2	1.83	155676560	11271	69.48	13640	13950	13640	17780	9580	13680	13811.92	1.65	0	404	14046	13862	13696	13512	13346	13955	13605	142	4100	1000	9840	10	1	14202975	1978	19.79	0.49	12	0.08	704.00	28448.00	22300	20230314	-37.53	11910	20231027	16.96	15660	-11.05	20240110	13480	3.34	20240312	22300	-37.53	20230622	11910	16.96	20231027	1.21	N	081000	1000	142 억		233639	N	N	117	N	00	N
75	20240318	150640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	210	2	1.54	134105890	9720	59.92	13640	13900	13640	17780	9580	13680	13796.90	1.65	0	170	14046	13862	13696	13512	13346	13955	13605	142	4100	1000	9840	10	1	14202975	1973	19.73	0.49	12	0.07	704.00	28448.00	22300	20230314	-37.71	11910	20231027	16.62	15660	-11.30	20240110	13480	3.04	20240312	22300	-37.71	20230622	11910	16.62	20231027	1.21	N	081000	1000	142 억		233639	N	N	5	N	00	N
76	20240318	140638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	130	2	0.95	98572220	7156	44.12	13640	13860	13640	17780	9580	13680	13774.77	1.65	0	-264	14046	13862	13696	13512	13346	13955	13605	142	4100	1000	9840	10	1	14202975	1961	19.62	0.49	12	0.05	704.00	28448.00	22300	20230314	-38.07	11910	20231027	15.95	15660	-11.81	20240110	13480	2.45	20240312	22300	-38.07	20230622	11910	15.95	20231027	1.21	N	081000	1000	142 억		233639	N	N	5	N	00	N
77	20240318	130639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	140	2	1.02	91841310	6669	41.11	13640	13860	13640	17780	9580	13680	13771.38	1.65	0	-243	14046	13862	13696	13512	13346	13955	13605	142	4100	1000	9840	10	1	14202975	1963	19.63	0.49	12	0.05	704.00	28448.00	22300	20230314	-38.03	11910	20231027	16.04	15660	-11.75	20240110	13480	2.52	20240312	22300	-38.03	20230622	11910	16.04	20231027	1.21	N	081000	1000	142 억		233639	N	N	5	N	00	N
78	20240318	120635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	120	2	0.88	80813440	5871	36.19	13640	13860	13640	17780	9580	13680	13764.85	1.65	0	-408	14046	13862	13696	13512	13346	13955	13605	142	4100	1000	9840	10	1	14202975	1960	19.60	0.49	12	0.04	704.00	28448.00	22300	20230314	-38.12	11910	20231027	15.87	15660	-11.88	20240110	13480	2.37	20240312	22300	-38.12	20230622	11910	15.87	20231027	1.21	N	081000	1000	142 억		233639	N	N	5	N	00	N
79	20240318	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	80	2	0.58	70041720	5090	31.38	13640	13860	13640	17780	9580	13680	13760.65	1.65	0	-223	14046	13862	13696	13512	13346	13955	13605	142	4100	1000	9840	10	1	14202975	1954	19.55	0.48	12	0.04	704.00	28448.00	22300	20230314	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13480	2.08	20240312	22300	-38.30	20230622	11910	15.53	20231027	1.21	N	081000	1000	142 억		233639	N	N	5	N	00	N
80	20240318	100638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	40	2	0.29	27987390	2040	12.58	13640	13840	13640	17780	9580	13680	13719.31	1.65	0	-524	14046	13862	13696	13512	13346	13955	13605	142	4100	1000	9840	10	1	14202975	1949	19.49	0.48	12	0.01	704.00	28448.00	22300	20230314	-38.48	11910	20231027	15.20	15660	-12.39	20240110	13480	1.78	20240312	22300	-38.48	20230622	11910	15.20	20231027	1.21	N	081000	1000	142 억		233639	N	N	5	N	00	N
81	20240318	090636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-20	5	-0.15	1524150	111	0.68	13640	13840	13640	17780	9580	13680	13731.08	1.65	0	-61	14046	13862	13696	13512	13346	13955	13605	142	4100	1000	9840	10	1	14202975	1940	19.40	0.48	12	0.00	704.00	28448.00	22300	20230314	-38.74	11910	20231027	14.69	15660	-12.77	20240110	13480	1.34	20240312	22300	-38.74	20230622	11910	14.69	20231027	1.21	N	081000	1000	142 억		233639	N	N	5	N	00	N
82	20240315	160631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	30	2	0.22	218584900	15903	126.88	13650	13880	13530	17740	9560	13650	13744.91	1.64	0	2339	13856	13752	13616	13512	13376	13805	13565	142	4090	1000	9820	10	1	14202975	1943	-28.98	0.48	12	0.11	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	15660	-12.64	20240110	13480	1.48	20240312	22300	-38.65	20230622	11910	14.86	20231027	1.22	N	081000	1000	142 억		232606	N	N	5	N	00	N
83	20240315	150607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13640	-10	5	-0.07	203748550	14816	118.21	13650	13880	13530	17740	9560	13650	13751.93	1.64	0	2214	13856	13752	13616	13512	13376	13805	13565	142	4090	1000	9820	10	1	14202975	1937	-28.90	0.48	12	0.10	-472.00	28209.00	22300	20230314	-38.83	11910	20231027	14.53	15660	-12.90	20240110	13480	1.19	20240312	22300	-38.83	20230622	11910	14.53	20231027	1.22	N	081000	1000	142 억		232606	N	N	209	N	00	N
84	20240315	140557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-20	5	-0.15	189907370	13800	110.10	13650	13880	13530	17740	9560	13650	13761.40	1.64	0	2068	13856	13752	13616	13512	13376	13805	13565	142	4090	1000	9820	10	1	14202975	1936	-28.88	0.48	12	0.10	-472.00	28209.00	22300	20230314	-38.88	11910	20231027	14.44	15660	-12.96	20240110	13480	1.11	20240312	22300	-38.88	20230622	11910	14.44	20231027	1.22	N	081000	1000	142 억		232606	N	N	209	N	00	N
85	20240315	130634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	110	2	0.81	162778270	11816	94.27	13650	13880	13530	17740	9560	13650	13776.09	1.64	0	1646	13856	13752	13616	13512	13376	13805	13565	142	4090	1000	9820	10	1	14202975	1954	-29.15	0.49	12	0.08	-472.00	28209.00	22300	20230314	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13480	2.08	20240312	22300	-38.30	20230622	11910	15.53	20231027	1.22	N	081000	1000	142 억		232606	N	N	209	N	00	N
86	20240315	120633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	180	2	1.32	135425250	9829	78.42	13650	13880	13530	17740	9560	13650	13778.13	1.64	0	2910	13856	13752	13616	13512	13376	13805	13565	142	4090	1000	9820	10	1	14202975	1964	-29.30	0.49	12	0.07	-472.00	28209.00	22300	20230314	-37.98	11910	20231027	16.12	15660	-11.69	20240110	13480	2.60	20240312	22300	-37.98	20230622	11910	16.12	20231027	1.22	N	081000	1000	142 억		232606	N	N	209	N	00	N
87	20240315	110628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	210	2	1.54	120431930	8746	69.78	13650	13880	13530	17740	9560	13650	13769.94	1.64	0	2322	13856	13752	13616	13512	13376	13805	13565	142	4090	1000	9820	10	1	14202975	1969	-29.36	0.49	12	0.06	-472.00	28209.00	22300	20230314	-37.85	11910	20231027	16.37	15660	-11.49	20240110	13480	2.82	20240312	22300	-37.85	20230622	11910	16.37	20231027	1.22	N	081000	1000	142 억		232606	N	N	209	N	00	N
88	20240315	100631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	120	2	0.88	51184950	3742	29.85	13650	13790	13530	17740	9560	13650	13678.50	1.64	0	-310	13856	13752	13616	13512	13376	13805	13565	142	4090	1000	9820	10	1	14202975	1956	-29.17	0.49	12	0.03	-472.00	28209.00	22300	20230314	-38.25	11910	20231027	15.62	15660	-12.07	20240110	13480	2.15	20240312	22300	-38.25	20230622	11910	15.62	20231027	1.22	N	081000	1000	142 억		232606	N	N	209	N	00	N
89	20240315	090634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	50	2	0.37	930450	68	0.54	13650	13700	13650	17740	9560	13650	13683.09	1.64	0	-34	13856	13752	13616	13512	13376	13805	13565	142	4090	1000	9820	10	1	14202975	1946	-29.03	0.49	12	0.00	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	15660	-12.52	20240110	13480	1.63	20240312	22300	-38.57	20230622	11910	15.03	20231027	1.22	N	081000	1000	142 억		232606	N	N	209	N	00	N
90	20240314	160625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	100	2	0.74	169988540	12490	111.60	13530	13720	13480	17610	9490	13550	13609.96	1.64	0	-711	14010	13780	13650	13420	13290	13895	13535	142	4060	1000	9750	10	1	14202975	1939	-28.92	0.48	12	0.09	-472.00	28209.00	22300	20230314	-38.79	11910	20231027	14.61	15660	-12.84	20240110	13480	1.26	20240314	22300	-38.79	20230314	11910	14.61	20231027	1.21	N	081000	1000	142 억		232735	N	N	209	N	00	N
91	20240314	150629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	130	2	0.96	156908920	11532	103.04	13530	13720	13480	17610	9490	13550	13606.39	1.64	0	-663	14010	13780	13650	13420	13290	13895	13535	142	4060	1000	9750	10	1	14202975	1943	-28.98	0.48	12	0.08	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	15660	-12.64	20240110	13480	1.48	20240314	22300	-38.65	20230314	11910	14.86	20231027	1.21	N	081000	1000	142 억		232735	N	N	63	N	00	N
92	20240314	140628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	140	2	1.03	145212920	10677	95.40	13530	13720	13480	17610	9490	13550	13600.54	1.64	0	-648	14010	13780	13650	13420	13290	13895	13535	142	4060	1000	9750	10	1	14202975	1944	-29.00	0.49	12	0.08	-472.00	28209.00	22300	20230314	-38.61	11910	20231027	14.95	15660	-12.58	20240110	13480	1.56	20240314	22300	-38.61	20230314	11910	14.95	20231027	1.21	N	081000	1000	142 억		232735	N	N	63	N	00	N
93	20240314	130623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	160	2	1.18	131828510	9699	86.66	13530	13720	13480	17610	9490	13550	13591.97	1.64	0	-415	14010	13780	13650	13420	13290	13895	13535	142	4060	1000	9750	10	1	14202975	1947	-29.05	0.49	12	0.07	-472.00	28209.00	22300	20230314	-38.52	11910	20231027	15.11	15660	-12.45	20240110	13480	1.71	20240314	22300	-38.52	20230314	11910	15.11	20231027	1.21	N	081000	1000	142 억		232735	N	N	63	N	00	N
94	20240314	120625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	170	2	1.25	124113070	9136	81.63	13530	13720	13480	17610	9490	13550	13585.06	1.64	0	-334	14010	13780	13650	13420	13290	13895	13535	142	4060	1000	9750	10	1	14202975	1949	-29.07	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	15660	-12.39	20240110	13480	1.78	20240314	22300	-38.48	20230314	11910	15.20	20231027	1.21	N	081000	1000	142 억		232735	N	N	63	N	00	N
95	20240314	110625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	0	3	0.00	52095350	3850	34.40	13530	13700	13480	17610	9490	13550	13531.26	1.64	0	-420	14010	13780	13650	13420	13290	13895	13535	142	4060	1000	9750	10	1	14202975	1925	-28.71	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.24	11910	20231027	13.77	15660	-13.47	20240110	13480	0.52	20240314	22300	-39.24	20230314	11910	13.77	20231027	1.21	N	081000	1000	142 억		232735	N	N	63	N	00	N
96	20240314	100631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	10	2	0.07	32694320	2418	21.60	13530	13700	13480	17610	9490	13550	13521.22	1.64	0	-201	14010	13780	13650	13420	13290	13895	13535	142	4060	1000	9750	10	1	14202975	1926	-28.73	0.48	12	0.02	-472.00	28209.00	22300	20230314	-39.19	11910	20231027	13.85	15660	-13.41	20240110	13480	0.59	20240314	22300	-39.19	20230314	11910	13.85	20231027	1.21	N	081000	1000	142 억		232735	N	N	63	N	00	N
97	20240314	090628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	130	2	0.96	3342350	246	2.20	13530	13700	13530	17610	9490	13550	13586.79	1.64	0	-95	14010	13780	13650	13420	13290	13895	13535	142	4060	1000	9750	10	1	14202975	1943	-28.98	0.48	12	0.00	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	15660	-12.64	20240110	13480	1.48	20240312	22300	-38.65	20230314	11910	14.86	20231027	1.21	N	081000	1000	142 억		232735	N	N	63	N	00	N
98	20240313	160620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	30	2	0.22	151389220	11126	83.16	13530	13880	13520	17570	9470	13520	13606.85	1.64	0	250	13800	13660	13570	13430	13340	13615	13385	142	4050	1000	9730	10	1	14202975	1925	-28.71	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.24	11910	20231027	13.77	15660	-13.47	20240110	13480	0.52	20240312	22300	-39.24	20230314	11910	13.77	20231027	1.20	N	081000	1000	142 억		232698	N	N	63	N	00	N
99	20240313	150620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	20	2	0.15	147799070	10861	81.18	13530	13880	13520	17570	9470	13520	13608.24	1.64	0	179	13800	13660	13570	13430	13340	13615	13385	142	4050	1000	9730	10	1	14202975	1923	-28.69	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.28	11910	20231027	13.69	15660	-13.54	20240110	13480	0.45	20240312	22300	-39.28	20230314	11910	13.69	20231027	1.20	N	081000	1000	142 억		232698	N	N	26	N	00	N
100	20240313	140623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	0	3	0.00	130840000	9609	71.82	13530	13880	13520	17570	9470	13520	13616.40	1.64	0	-552	13800	13660	13570	13430	13340	13615	13385	142	4050	1000	9730	10	1	14202975	1920	-28.64	0.48	12	0.07	-472.00	28209.00	22300	20230314	-39.37	11910	20231027	13.52	15660	-13.67	20240110	13480	0.30	20240312	22300	-39.37	20230314	11910	13.52	20231027	1.20	N	081000	1000	142 억		232698	N	N	26	N	00	N
101	20240313	130626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	70	2	0.52	99278590	7277	54.39	13530	13880	13520	17570	9470	13520	13642.79	1.64	0	-629	13800	13660	13570	13430	13340	13615	13385	142	4050	1000	9730	10	1	14202975	1930	-28.79	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.06	11910	20231027	14.11	15660	-13.22	20240110	13480	0.82	20240312	22300	-39.06	20230314	11910	14.11	20231027	1.20	N	081000	1000	142 억		232698	N	N	26	N	00	N
102	20240313	120622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	70	2	0.52	94849410	6951	51.95	13530	13880	13520	17570	9470	13520	13645.43	1.64	0	-745	13800	13660	13570	13430	13340	13615	13385	142	4050	1000	9730	10	1	14202975	1930	-28.79	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.06	11910	20231027	14.11	15660	-13.22	20240110	13480	0.82	20240312	22300	-39.06	20230314	11910	14.11	20231027	1.20	N	081000	1000	142 억		232698	N	N	26	N	00	N
103	20240313	110620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	70	2	0.52	84283220	6173	46.14	13530	13880	13520	17570	9470	13520	13653.53	1.64	0	-792	13800	13660	13570	13430	13340	13615	13385	142	4050	1000	9730	10	1	14202975	1930	-28.79	0.48	12	0.04	-472.00	28209.00	22300	20230314	-39.06	11910	20231027	14.11	15660	-13.22	20240110	13480	0.82	20240312	22300	-39.06	20230314	11910	14.11	20231027	1.20	N	081000	1000	142 억		232698	N	N	26	N	00	N
104	20240313	100618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	150	2	1.11	68959680	5049	37.74	13530	13880	13520	17570	9470	13520	13658.09	1.64	0	-790	13800	13660	13570	13430	13340	13615	13385	142	4050	1000	9730	10	1	14202975	1942	-28.96	0.48	12	0.04	-472.00	28209.00	22300	20230314	-38.70	11910	20231027	14.78	15660	-12.71	20240110	13480	1.41	20240312	22300	-38.70	20230314	11910	14.78	20231027	1.20	N	081000	1000	142 억		232698	N	N	26	N	00	N
105	20240313	090622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	360	2	2.66	7160270	524	3.92	13530	13880	13530	17570	9470	13520	13664.64	1.64	0	-23	13800	13660	13570	13430	13340	13615	13385	142	4050	1000	9730	10	1	14202975	1971	-29.41	0.49	12	0.00	-472.00	28209.00	22300	20230314	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13480	2.97	20240312	22300	-37.76	20230314	11910	16.54	20231027	1.20	N	081000	1000	142 억		232698	N	N	26	N	00	N
106	20240312	160613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-20	5	-0.15	180173610	13338	79.70	13710	13710	13480	17600	9480	13540	13508.27	1.65	0	-1967	13760	13650	13590	13480	13420	13620	13450	142	4060	1000	9740	10	1	14202975	1920	-28.64	0.48	12	0.09	-472.00	28209.00	22300	20230314	-39.37	11910	20231027	13.52	15660	-13.67	20240110	13480	0.30	20240312	22300	-39.37	20230314	11910	13.52	20231027	1.19	N	081000	1000	142 억		234667	N	N	26	N	00	N
107	20240312	150612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-20	5	-0.15	162988600	12065	72.09	13710	13710	13480	17600	9480	13540	13509.21	1.65	0	-1939	13760	13650	13590	13480	13420	13620	13450	142	4060	1000	9740	10	1	14202975	1920	-28.64	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.37	11910	20231027	13.52	15660	-13.67	20240110	13480	0.30	20240312	22300	-39.37	20230314	11910	13.52	20231027	1.19	N	081000	1000	142 억		234667	N	N	65	N	00	N
108	20240312	140608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	-10	5	-0.07	158501280	11733	70.11	13710	13710	13480	17600	9480	13540	13509.02	1.65	0	-1926	13760	13650	13590	13480	13420	13620	13450	142	4060	1000	9740	10	1	14202975	1922	-28.67	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.33	11910	20231027	13.60	15660	-13.60	20240110	13480	0.37	20240312	22300	-39.33	20230314	11910	13.60	20231027	1.19	N	081000	1000	142 억		234667	N	N	65	N	00	N
109	20240312	130547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-60	5	-0.44	118090650	8740	52.23	13710	13710	13480	17600	9480	13540	13511.52	1.65	0	-1722	13760	13650	13590	13480	13420	13620	13450	142	4060	1000	9740	10	1	14202975	1915	-28.56	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.55	11910	20231027	13.18	15660	-13.92	20240110	13480	0.00	20240312	22300	-39.55	20230314	11910	13.18	20231027	1.19	N	081000	1000	142 억		234667	N	N	65	N	00	N
110	20240312	120615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	-40	5	-0.30	105696590	7821	46.73	13710	13710	13480	17600	9480	13540	13514.46	1.65	0	-1647	13760	13650	13590	13480	13420	13620	13450	142	4060	1000	9740	10	1	14202975	1917	-28.60	0.48	12	0.06	-472.00	28209.00	22300	20230314	-39.46	11910	20231027	13.35	15660	-13.79	20240110	13480	0.15	20240312	22300	-39.46	20230314	11910	13.35	20231027	1.19	N	081000	1000	142 억		234667	N	N	65	N	00	N
111	20240312	110614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	10	2	0.07	55552150	4109	24.55	13710	13710	13500	17600	9480	13540	13519.63	1.65	0	-1443	13760	13650	13590	13480	13420	13620	13450	142	4060	1000	9740	10	1	14202975	1925	-28.71	0.48	12	0.03	-472.00	28209.00	22300	20230314	-39.24	11910	20231027	13.77	15660	-13.47	20240110	13500	0.37	20240312	22300	-39.24	20230314	11910	13.77	20231027	1.19	N	081000	1000	142 억		234667	N	N	65	N	00	N
112	20240312	100613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	40	2	0.30	40905540	3027	18.09	13710	13710	13500	17600	9480	13540	13513.56	1.65	0	-1365	13760	13650	13590	13480	13420	13620	13450	142	4060	1000	9740	10	1	14202975	1929	-28.77	0.48	12	0.02	-472.00	28209.00	22300	20230314	-39.10	11910	20231027	14.02	15660	-13.28	20240110	13500	0.59	20240312	22300	-39.10	20230314	11910	14.02	20231027	1.19	N	081000	1000	142 억		234667	N	N	65	N	00	N
113	20240312	090613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	90	2	0.66	355380	26	0.16	13710	13710	13630	17600	9480	13540	13668.46	1.65	0	-24	13760	13650	13590	13480	13420	13620	13450	142	4060	1000	9740	10	1	14202975	1936	-28.88	0.48	12	0.00	-472.00	28209.00	22300	20230314	-38.88	11910	20231027	14.44	15660	-12.96	20240110	13530	0.74	20240311	22300	-38.88	20230314	11910	14.44	20231027	1.19	N	081000	1000	142 억		234667	N	N	65	N	00	N
114	20240311	160611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-160	5	-1.17	225253430	16585	180.45	13700	13700	13530	17810	9590	13700	13581.76	1.64	0	1445	14093	13896	13793	13596	13493	13845	13545	142	4110	1000	9860	10	1	14202975	1923	-28.69	0.48	12	0.12	-472.00	28209.00	22300	20230314	-39.28	11910	20231027	13.69	15660	-13.54	20240110	13530	0.07	20240311	22300	-39.28	20230314	11910	13.69	20231027	1.20	N	081000	1000	142 억		232995	N	N	65	N	00	N
115	20240311	150613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-140	5	-1.02	216572250	15944	173.47	13700	13700	13530	17810	9590	13700	13583.31	1.64	0	1554	14093	13896	13793	13596	13493	13845	13545	142	4110	1000	9860	10	1	14202975	1926	-28.73	0.48	12	0.11	-472.00	28209.00	22300	20230314	-39.19	11910	20231027	13.85	15660	-13.41	20240110	13530	0.22	20240311	22300	-39.19	20230314	11910	13.85	20231027	1.20	N	081000	1000	142 억		232995	N	N	27	N	00	N
116	20240311	140609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-140	5	-1.02	183887850	13531	147.22	13700	13700	13550	17810	9590	13700	13590.12	1.64	0	2283	14093	13896	13793	13596	13493	13845	13545	142	4110	1000	9860	10	1	14202975	1926	-28.73	0.48	12	0.10	-472.00	28209.00	22300	20230314	-39.19	11910	20231027	13.85	15660	-13.41	20240110	13550	0.07	20240311	22300	-39.19	20230314	11910	13.85	20231027	1.20	N	081000	1000	142 억		232995	N	N	27	N	00	N
117	20240311	130611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-140	5	-1.02	158895780	11688	127.17	13700	13700	13550	17810	9590	13700	13594.78	1.64	0	2631	14093	13896	13793	13596	13493	13845	13545	142	4110	1000	9860	10	1	14202975	1926	-28.73	0.48	12	0.08	-472.00	28209.00	22300	20230314	-39.19	11910	20231027	13.85	15660	-13.41	20240110	13550	0.07	20240311	22300	-39.19	20230314	11910	13.85	20231027	1.20	N	081000	1000	142 억		232995	N	N	27	N	00	N
118	20240311	120612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	-120	5	-0.88	104388510	7670	83.45	13700	13700	13560	17810	9590	13700	13609.98	1.64	0	2645	14093	13896	13793	13596	13493	13845	13545	142	4110	1000	9860	10	1	14202975	1929	-28.77	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.10	11910	20231027	14.02	15660	-13.28	20240110	13560	0.15	20240311	22300	-39.10	20230314	11910	14.02	20231027	1.20	N	081000	1000	142 억		232995	N	N	27	N	00	N
119	20240311	110607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-100	5	-0.73	97115100	7135	77.63	13700	13700	13560	17810	9590	13700	13611.09	1.64	0	2685	14093	13896	13793	13596	13493	13845	13545	142	4110	1000	9860	10	1	14202975	1932	-28.81	0.48	12	0.05	-472.00	28209.00	22300	20230314	-39.01	11910	20231027	14.19	15660	-13.15	20240110	13560	0.29	20240311	22300	-39.01	20230314	11910	14.19	20231027	1.20	N	081000	1000	142 억		232995	N	N	27	N	00	N
120	20240311	100601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13640	-60	5	-0.44	55444120	4070	44.28	13700	13700	13560	17810	9590	13700	13622.63	1.64	0	1949	14093	13896	13793	13596	13493	13845	13545	142	4110	1000	9860	10	1	14202975	1937	-28.90	0.48	12	0.03	-472.00	28209.00	22300	20230314	-38.83	11910	20231027	14.53	15660	-12.90	20240110	13560	0.59	20240311	22300	-38.83	20230314	11910	14.53	20231027	1.20	N	081000	1000	142 억		232995	N	N	27	N	00	N
121	20240311	090605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	-30	5	-0.22	2210560	162	1.76	13700	13700	13560	17810	9590	13700	13645.43	1.64	0	-89	14093	13896	13793	13596	13493	13845	13545	142	4110	1000	9860	10	1	14202975	1942	-28.96	0.48	12	0.00	-472.00	28209.00	22300	20230314	-38.70	11910	20231027	14.78	15660	-12.71	20240110	13560	0.81	20240311	22300	-38.70	20230314	11910	14.78	20231027	1.20	N	081000	1000	142 억		232995	N	N	27	N	00	N
122	20240308	160609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-50	5	-0.36	126068530	9185	91.80	13750	13990	13690	17870	9630	13750	13725.51	1.65	0	-701	14136	13942	13776	13582	13416	13860	13500	142	4120	1000	9900	10	1	14202975	1946	-29.03	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	15660	-12.52	20240110	13610	0.66	20240307	22300	-38.57	20230314	11910	15.03	20231027	1.20	N	081000	1000	142 억		233938	N	N	27	N	00	N
123	20240308	150606	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13730	-20	5	-0.15	116998360	8523	85.19	13750	13990	13690	17870	9630	13750	13727.37	1.65	0	-697	14136	13942	13776	13582	13416	13860	13500	142	4120	1000	9900	10	1	14202975	1950	-29.09	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.43	11910	20231027	15.28	15660	-12.32	20240110	13610	0.88	20240307	22300	-38.43	20230314	11910	15.28	20231027	1.20	N	081000	1000	142 억		233938	N	N	12	N	00	N
124	20240308	140605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-50	5	-0.36	111256110	8104	81.00	13750	13990	13690	17870	9630	13750	13728.54	1.65	0	-665	14136	13942	13776	13582	13416	13860	13500	142	4120	1000	9900	10	1	14202975	1946	-29.03	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.57	11910	20231027	15.03	15660	-12.52	20240110	13610	0.66	20240307	22300	-38.57	20230314	11910	15.03	20231027	1.20	N	081000	1000	142 억		233938	N	N	12	N	00	N
125	20240308	130603	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-30	5	-0.22	96150200	7001	69.98	13750	13990	13700	17870	9630	13750	13733.78	1.65	0	-650	14136	13942	13776	13582	13416	13860	13500	142	4120	1000	9900	10	1	14202975	1949	-29.07	0.49	12	0.05	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	15660	-12.39	20240110	13610	0.81	20240307	22300	-38.48	20230314	11910	15.20	20231027	1.20	N	081000	1000	142 억		233938	N	N	12	N	00	N
126	20240308	120603	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-30	5	-0.22	63752360	4638	46.36	13750	13990	13710	17870	9630	13750	13745.66	1.65	0	-566	14136	13942	13776	13582	13416	13860	13500	142	4120	1000	9900	10	1	14202975	1949	-29.07	0.49	12	0.03	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	15660	-12.39	20240110	13610	0.81	20240307	22300	-38.48	20230314	11910	15.20	20231027	1.20	N	081000	1000	142 억		233938	N	N	12	N	00	N
127	20240308	110604	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-30	5	-0.22	49604520	3607	36.05	13750	13990	13710	17870	9630	13750	13752.29	1.65	0	-569	14136	13942	13776	13582	13416	13860	13500	142	4120	1000	9900	10	1	14202975	1949	-29.07	0.49	12	0.03	-472.00	28209.00	22300	20230314	-38.48	11910	20231027	15.20	15660	-12.39	20240110	13610	0.81	20240307	22300	-38.48	20230314	11910	15.20	20231027	1.20	N	081000	1000	142 억		233938	N	N	12	N	00	N
128	20240308	100600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	0	3	0.00	22927520	1664	16.63	13750	13990	13740	17870	9630	13750	13778.56	1.65	0	-368	14136	13942	13776	13582	13416	13860	13500	142	4120	1000	9900	10	1	14202975	1953	-29.13	0.49	12	0.01	-472.00	28209.00	22300	20230314	-38.34	11910	20231027	15.45	15660	-12.20	20240110	13610	1.03	20240307	22300	-38.34	20230314	11910	15.45	20231027	1.20	N	081000	1000	142 억		233938	N	N	12	N	00	N
129	20240308	090600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	240	2	1.75	1114250	81	0.81	13750	13990	13750	17870	9630	13750	13756.17	1.65	0	-12	14136	13942	13776	13582	13416	13860	13500	142	4120	1000	9900	10	1	14202975	1987	-29.64	0.50	12	0.00	-472.00	28209.00	22300	20230314	-37.26	11910	20231027	17.46	15660	-10.66	20240110	13610	2.79	20240307	22300	-37.26	20230314	11910	17.46	20231027	1.20	N	081000	1000	142 억		233938	N	N	12	N	00	N
130	20240307	160601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	0	3	0.00	136725550	10000	100.95	13970	13970	13610	17870	9630	13750	13672.52	1.65	0	271	14043	13896	13823	13676	13603	13860	13640	142	4120	1000	9900	10	1	14202975	1953	-29.13	0.49	12	0.07	-472.00	28209.00	22300	20230314	-38.34	11910	20231027	15.45	15660	-12.20	20240110	13610	1.03	20240307	22300	-38.34	20230314	11910	15.45	20231027	1.19	N	081000	1000	142 억		234137	N	N	8	N	00	N
131	20240307	150543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-90	5	-0.65	133225700	9744	98.36	13970	13970	13610	17870	9630	13750	13672.59	1.65	0	267	14043	13896	13823	13676	13603	13860	13640	142	4120	1000	9900	10	1	14202975	1940	-28.94	0.48	12	0.07	-472.00	28209.00	22300	20230314	-38.74	11910	20231027	14.69	15660	-12.77	20240110	13610	0.37	20240307	22300	-38.74	20230314	11910	14.69	20231027	1.19	N	081000	1000	142 억		234137	N	N	94	N	00	N
132	20240307	140553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-70	5	-0.51	125380800	9170	92.57	13970	13970	13610	17870	9630	13750	13672.93	1.65	0	248	14043	13896	13823	13676	13603	13860	13640	142	4120	1000	9900	10	1	14202975	1943	-28.98	0.48	12	0.06	-472.00	28209.00	22300	20230314	-38.65	11910	20231027	14.86	15660	-12.64	20240110	13610	0.51	20240307	22300	-38.65	20230314	11910	14.86	20231027	1.19	N	081000	1000	142 억		234137	N	N	94	N	00	N
133	20240307	130555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-90	5	-0.65	99573520	7285	73.54	13970	13970	13610	17870	9630	13750	13668.29	1.65	0	-366	14043	13896	13823	13676	13603	13860	13640	142	4120	1000	9900	10	1	14202975	1940	-28.94	0.48	12	0.05	-472.00	28209.00	22300	20230314	-38.74	11910	20231027	14.69	15660	-12.77	20240110	13610	0.37	20240307	22300	-38.74	20230314	11910	14.69	20231027	1.19	N	081000	1000	142 억		234137	N	N	94	N	00	N
134	20240307	120556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-120	5	-0.87	89635970	6558	66.20	13970	13970	13610	17870	9630	13750	13668.19	1.65	0	-233	14043	13896	13823	13676	13603	13860	13640	142	4120	1000	9900	10	1	14202975	1936	-28.88	0.48	12	0.05	-472.00	28209.00	22300	20230314	-38.88	11910	20231027	14.44	15660	-12.96	20240110	13610	0.15	20240307	22300	-38.88	20230314	11910	14.44	20231027	1.19	N	081000	1000	142 억		234137	N	N	94	N	00	N
135	20240307	110601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	-130	5	-0.95	83213660	6087	61.45	13970	13970	13610	17870	9630	13750	13670.72	1.65	0	-226	14043	13896	13823	13676	13603	13860	13640	142	4120	1000	9900	10	1	14202975	1934	-28.86	0.48	12	0.04	-472.00	28209.00	22300	20230314	-38.92	11910	20231027	14.36	15660	-13.03	20240110	13610	0.07	20240307	22300	-38.92	20230314	11910	14.36	20231027	1.19	N	081000	1000	142 억		234137	N	N	94	N	00	N
136	20240307	100557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	-130	5	-0.95	70164810	5129	51.78	13970	13970	13610	17870	9630	13750	13680.02	1.65	0	-303	14043	13896	13823	13676	13603	13860	13640	142	4120	1000	9900	10	1	14202975	1934	-28.86	0.48	12	0.04	-472.00	28209.00	22300	20230314	-38.92	11910	20231027	14.36	15660	-13.03	20240110	13610	0.07	20240307	22300	-38.92	20230314	11910	14.36	20231027	1.19	N	081000	1000	142 억		234137	N	N	94	N	00	N
137	20240307	090558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	10	2	0.07	18014640	1309	13.21	13970	13970	13750	17870	9630	13750	13762.14	1.65	0	84	14043	13896	13823	13676	13603	13860	13640	142	4120	1000	9900	10	1	14202975	1954	-29.15	0.49	12	0.01	-472.00	28209.00	22300	20230314	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13750	0.07	20240307	22300	-38.30	20230314	11910	15.53	20231027	1.19	N	081000	1000	142 억		234137	N	N	94	N	00	N
138	20240306	160555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	-50	5	-0.36	136248660	9882	72.40	13800	13970	13750	17940	9660	13800	13787.56	1.65	0	-1983	14073	13936	13863	13726	13653	13900	13690	142	4140	1000	9930	10	1	14202975	1953	-29.13	0.49	12	0.07	-472.00	28209.00	22300	20230314	-38.34	11910	20231027	15.45	15660	-12.20	20240110	13750	0.00	20240306	22300	-38.34	20230314	11910	15.45	20231027	1.20	N	081000	1000	142 억		234996	N	N	94	N	00	N
139	20240306	150555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-40	5	-0.29	128699060	9333	68.37	13800	13970	13750	17940	9660	13800	13789.68	1.65	0	-1939	14073	13936	13863	13726	13653	13900	13690	142	4140	1000	9930	10	1	14202975	1954	-29.15	0.49	12	0.07	-472.00	28209.00	22300	20230314	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13750	0.07	20240306	22300	-38.30	20230314	11910	15.53	20231027	1.20	N	081000	1000	142 억		234996	N	N	22	N	00	N
140	20240306	140556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-40	5	-0.29	123415110	8949	65.56	13800	13970	13750	17940	9660	13800	13790.94	1.65	0	-1810	14073	13936	13863	13726	13653	13900	13690	142	4140	1000	9930	10	1	14202975	1954	-29.15	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13750	0.07	20240306	22300	-38.30	20230314	11910	15.53	20231027	1.20	N	081000	1000	142 억		234996	N	N	22	N	00	N
141	20240306	130558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	-30	5	-0.22	112984050	8191	60.01	13800	13970	13750	17940	9660	13800	13793.68	1.65	0	-1670	14073	13936	13863	13726	13653	13900	13690	142	4140	1000	9930	10	1	14202975	1956	-29.17	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.25	11910	20231027	15.62	15660	-12.07	20240110	13750	0.15	20240306	22300	-38.25	20230314	11910	15.62	20231027	1.20	N	081000	1000	142 억		234996	N	N	22	N	00	N
142	20240306	120558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-40	5	-0.29	98935990	7170	52.53	13800	13970	13760	17940	9660	13800	13798.60	1.65	0	-1544	14073	13936	13863	13726	13653	13900	13690	142	4140	1000	9930	10	1	14202975	1954	-29.15	0.49	12	0.05	-472.00	28209.00	22300	20230314	-38.30	11910	20231027	15.53	15660	-12.13	20240110	13760	0.00	20240306	22300	-38.30	20230314	11910	15.53	20231027	1.20	N	081000	1000	142 억		234996	N	N	22	N	00	N
143	20240306	110554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-20	5	-0.14	76725960	5558	40.72	13800	13970	13770	17940	9660	13800	13804.60	1.65	0	-996	14073	13936	13863	13726	13653	13900	13690	142	4140	1000	9930	10	1	14202975	1957	-29.19	0.49	12	0.04	-472.00	28209.00	22300	20230314	-38.21	11910	20231027	15.70	15660	-12.01	20240110	13770	0.07	20240306	22300	-38.21	20230314	11910	15.70	20231027	1.20	N	081000	1000	142 억		234996	N	N	22	N	00	N
144	20240306	100545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	10	2	0.07	55409570	4012	29.39	13800	13970	13790	17940	9660	13800	13810.96	1.65	0	-317	14073	13936	13863	13726	13653	13900	13690	142	4140	1000	9930	10	1	14202975	1961	-29.26	0.49	12	0.03	-472.00	28209.00	22300	20230314	-38.07	11910	20231027	15.95	15660	-11.81	20240110	13790	0.15	20240306	22300	-38.07	20230314	11910	15.95	20231027	1.20	N	081000	1000	142 억		234996	N	N	22	N	00	N
145	20240306	090554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	10	2	0.07	6920620	500	3.66	13800	13970	13800	17940	9660	13800	13841.24	1.65	0	82	14073	13936	13863	13726	13653	13900	13690	142	4140	1000	9930	10	1	14202975	1961	-29.26	0.49	12	0.00	-472.00	28209.00	22300	20230314	-38.07	11910	20231027	15.95	15660	-11.81	20240110	13790	0.15	20240305	22300	-38.07	20230314	11910	15.95	20231027	1.20	N	081000	1000	142 억		234996	N	N	22	N	00	N
146	20240305	160550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-110	5	-0.79	189197030	13648	79.09	13810	14000	13790	18080	9740	13910	13862.62	1.68	0	-3467	14156	14032	13956	13832	13756	14095	13895	142	4170	1000	10010	10	1	14202975	1960	-29.24	0.49	12	0.10	-472.00	28209.00	22300	20230314	-38.12	11910	20231027	15.87	15660	-11.88	20240110	13790	0.07	20240305	22300	-38.12	20230314	11910	15.87	20231027	1.19	N	081000	1000	142 억		238528	N	N	22	N	00	N
147	20240305	150552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	-100	5	-0.72	180624750	13027	75.49	13810	14000	13790	18080	9740	13910	13865.41	1.68	0	-3453	14156	14032	13956	13832	13756	14095	13895	142	4170	1000	10010	10	1	14202975	1961	-29.26	0.49	12	0.09	-472.00	28209.00	22300	20230314	-38.07	11910	20231027	15.95	15660	-11.81	20240110	13790	0.15	20240305	22300	-38.07	20230314	11910	15.95	20231027	1.19	N	081000	1000	142 억		238528	N	N	61	N	00	N
148	20240305	140546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-110	5	-0.79	163123330	11759	68.14	13810	14000	13790	18080	9740	13910	13872.21	1.68	0	-3286	14156	14032	13956	13832	13756	14095	13895	142	4170	1000	10010	10	1	14202975	1960	-29.24	0.49	12	0.08	-472.00	28209.00	22300	20230314	-38.12	11910	20231027	15.87	15660	-11.88	20240110	13790	0.07	20240305	22300	-38.12	20230314	11910	15.87	20231027	1.19	N	081000	1000	142 억		238528	N	N	61	N	00	N
149	20240305	130550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-50	5	-0.36	149813920	10795	62.56	13810	14000	13790	18080	9740	13910	13878.08	1.68	0	-3150	14156	14032	13956	13832	13756	14095	13895	142	4170	1000	10010	10	1	14202975	1969	-29.36	0.49	12	0.08	-472.00	28209.00	22300	20230314	-37.85	11910	20231027	16.37	15660	-11.49	20240110	13790	0.51	20240305	22300	-37.85	20230314	11910	16.37	20231027	1.19	N	081000	1000	142 억		238528	N	N	61	N	00	N
150	20240305	120548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	-90	5	-0.65	118407300	8521	49.38	13810	14000	13810	18080	9740	13910	13895.94	1.68	0	-2953	14156	14032	13956	13832	13756	14095	13895	142	4170	1000	10010	10	1	14202975	1963	-29.28	0.49	12	0.06	-472.00	28209.00	22300	20230314	-38.03	11910	20231027	16.04	15660	-11.75	20240110	13810	0.07	20240305	22300	-38.03	20230314	11910	16.04	20231027	1.19	N	081000	1000	142 억		238528	N	N	61	N	00	N
151	20240305	110548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13920	10	2	0.07	62276470	4477	25.94	13810	14000	13810	18080	9740	13910	13910.31	1.68	0	-600	14156	14032	13956	13832	13756	14095	13895	142	4170	1000	10010	10	1	14202975	1977	-29.49	0.49	12	0.03	-472.00	28209.00	22300	20230314	-37.58	11910	20231027	16.88	15660	-11.11	20240110	13810	0.80	20240305	22300	-37.58	20230314	11910	16.88	20231027	1.19	N	081000	1000	142 억		238528	N	N	61	N	00	N
152	20240305	100544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	-10	5	-0.07	28794990	2070	12.00	13810	14000	13810	18080	9740	13910	13910.62	1.68	0	-229	14156	14032	13956	13832	13756	14095	13895	142	4170	1000	10010	10	1	14202975	1974	-29.45	0.49	12	0.01	-472.00	28209.00	22300	20230314	-37.67	11910	20231027	16.71	15660	-11.24	20240110	13810	0.65	20240305	22300	-37.67	20230314	11910	16.71	20231027	1.19	N	081000	1000	142 억		238528	N	N	61	N	00	N
153	20240305	090546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	80	2	0.58	9269240	668	3.87	13810	13990	13810	18080	9740	13910	13876.11	1.68	0	138	14156	14032	13956	13832	13756	14095	13895	142	4170	1000	10010	10	1	14202975	1987	-29.64	0.50	12	0.00	-472.00	28209.00	22300	20230314	-37.26	11910	20231027	17.46	15660	-10.66	20240110	13810	1.30	20240305	22300	-37.26	20230314	11910	17.46	20231027	1.19	N	081000	1000	142 억		238528	N	N	61	N	00	N
154	20240304	160547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	40	2	0.29	240842180	17255	103.40	13880	14080	13880	18030	9710	13870	13957.82	1.69	0	-2385	14163	14016	13933	13786	13703	13975	13745	142	4160	1000	9980	10	1	14202975	1976	-29.47	0.49	12	0.12	-472.00	28209.00	22300	20230314	-37.62	11910	20231027	16.79	15660	-11.17	20240110	13850	0.43	20240229	22300	-37.62	20230314	11910	16.79	20231027	1.19	N	081000	1000	142 억		240210	N	N	61	N	00	N
155	20240304	150543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	110	2	0.79	193381990	13846	82.97	13880	14080	13880	18030	9710	13870	13966.63	1.69	0	-2553	14163	14016	13933	13786	13703	13975	13745	142	4160	1000	9980	10	1	14202975	1986	-29.62	0.50	12	0.10	-472.00	28209.00	22300	20230314	-37.31	11910	20231027	17.38	15660	-10.73	20240110	13850	0.94	20240229	22300	-37.31	20230314	11910	17.38	20231027	1.19	N	081000	1000	142 억		240210	N	N	63	N	00	N
156	20240304	140512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	150	2	1.08	181268810	12982	77.80	13880	14080	13880	18030	9710	13870	13963.09	1.69	0	-2459	14163	14016	13933	13786	13703	13975	13745	142	4160	1000	9980	10	1	14202975	1991	-29.70	0.50	12	0.09	-472.00	28209.00	22300	20230314	-37.13	11910	20231027	17.72	15660	-10.47	20240110	13850	1.23	20240229	22300	-37.13	20230314	11910	17.72	20231027	1.19	N	081000	1000	142 억		240210	N	N	63	N	00	N
157	20240304	130540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	140	2	1.01	142993010	10255	61.46	13880	14080	13880	18030	9710	13870	13943.74	1.69	0	-411	14163	14016	13933	13786	13703	13975	13745	142	4160	1000	9980	10	1	14202975	1990	-29.68	0.50	12	0.07	-472.00	28209.00	22300	20230314	-37.17	11910	20231027	17.63	15660	-10.54	20240110	13850	1.16	20240229	22300	-37.17	20230314	11910	17.63	20231027	1.19	N	081000	1000	142 억		240210	N	N	63	N	00	N
158	20240304	120517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	60	2	0.43	127464050	9145	54.80	13880	14080	13880	18030	9710	13870	13938.11	1.69	0	2	14163	14016	13933	13786	13703	13975	13745	142	4160	1000	9980	10	1	14202975	1978	-29.51	0.49	12	0.06	-472.00	28209.00	22300	20230314	-37.53	11910	20231027	16.96	15660	-11.05	20240110	13850	0.58	20240229	22300	-37.53	20230314	11910	16.96	20231027	1.19	N	081000	1000	142 억		240210	N	N	63	N	00	N
159	20240304	110535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	80	2	0.58	72894940	5227	31.32	13880	14080	13880	18030	9710	13870	13945.85	1.69	0	-77	14163	14016	13933	13786	13703	13975	13745	142	4160	1000	9980	10	1	14202975	1981	-29.56	0.49	12	0.04	-472.00	28209.00	22300	20230314	-37.44	11910	20231027	17.13	15660	-10.92	20240110	13850	0.72	20240229	22300	-37.44	20230314	11910	17.13	20231027	1.19	N	081000	1000	142 억		240210	N	N	63	N	00	N
160	20240304	100537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	70	2	0.50	38295880	2742	16.43	13880	14080	13880	18030	9710	13870	13966.40	1.69	0	108	14163	14016	13933	13786	13703	13975	13745	142	4160	1000	9980	10	1	14202975	1980	-29.53	0.49	12	0.02	-472.00	28209.00	22300	20230314	-37.49	11910	20231027	17.04	15660	-10.98	20240110	13850	0.65	20240229	22300	-37.49	20230314	11910	17.04	20231027	1.19	N	081000	1000	142 억		240210	N	N	63	N	00	N
161	20240304	090538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	70	2	0.50	1750700	126	0.76	13880	13950	13880	18030	9710	13870	13894.44	1.69	0	-1	14163	14016	13933	13786	13703	13975	13745	142	4160	1000	9980	10	1	14202975	1980	-29.53	0.49	12	0.00	-472.00	28209.00	22300	20230314	-37.49	11910	20231027	17.04	15660	-10.98	20240110	13850	0.65	20240229	22300	-37.49	20230314	11910	17.04	20231027	1.19	N	081000	1000	142 억		240210	N	N	63	N	00	N