KissMeData/035150/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	160421	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12110	-160	5	-1.30	1247787830	102593	58.75	12290	12350	12090	15950	8590	12270	12162.51	8.16	0	-2367	12730	12500	12240	12010	11750	12615	12125	141	3680	500	9070	10	1	22515000	2727	6.74	1.32	12	0.46	1798.00	9159.00	12490	20240223	-3.04	7250	20230726	67.03	12490	-3.04	20240223	9690	24.97	20240130	12490	-3.04	20240223	7250	67.03	20230726	2.76	N	035150	500	141 억		1837709	N	N	95	N	00	N
3	20240329	150423	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12160	-110	5	-0.90	1083363600	89054	51.00	12290	12350	12090	15950	8590	12270	12165.24	8.16	0	-3288	12730	12500	12240	12010	11750	12615	12125	141	3680	500	9070	10	1	22515000	2738	6.76	1.33	12	0.40	1798.00	9159.00	12490	20240223	-2.64	7250	20230726	67.72	12490	-2.64	20240223	9690	25.49	20240130	12490	-2.64	20240223	7250	67.72	20230726	2.76	N	035150	500	141 억		1837709	N	N	95	N	00	N
4	20240329	140417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12200	-70	5	-0.57	746341520	61310	35.11	12290	12350	12090	15950	8590	12270	12173.23	8.16	0	1765	12730	12500	12240	12010	11750	12615	12125	141	3680	500	9070	10	1	22515000	2747	6.79	1.33	12	0.27	1798.00	9159.00	12490	20240223	-2.32	7250	20230726	68.28	12490	-2.32	20240223	9690	25.90	20240130	12490	-2.32	20240223	7250	68.28	20230726	2.76	N	035150	500	141 억		1837709	N	N	95	N	00	N
5	20240329	130414	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12140	-130	5	-1.06	649209560	53323	30.54	12290	12350	12090	15950	8590	12270	12175.03	8.16	0	1449	12730	12500	12240	12010	11750	12615	12125	141	3680	500	9070	10	1	22515000	2733	6.75	1.33	12	0.24	1798.00	9159.00	12490	20240223	-2.80	7250	20230726	67.45	12490	-2.80	20240223	9690	25.28	20240130	12490	-2.80	20240223	7250	67.45	20230726	2.76	N	035150	500	141 억		1837709	N	N	95	N	00	N
6	20240329	120418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12150	-120	5	-0.98	539071770	44251	25.34	12290	12350	12090	15950	8590	12270	12182.13	8.16	0	3308	12730	12500	12240	12010	11750	12615	12125	141	3680	500	9070	10	1	22515000	2736	6.76	1.33	12	0.20	1798.00	9159.00	12490	20240223	-2.72	7250	20230726	67.59	12490	-2.72	20240223	9690	25.39	20240130	12490	-2.72	20240223	7250	67.59	20230726	2.76	N	035150	500	141 억		1837709	N	N	95	N	00	N
7	20240329	110413	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12190	-80	5	-0.65	389369670	31919	18.28	12290	12350	12090	15950	8590	12270	12198.67	8.16	0	1959	12730	12500	12240	12010	11750	12615	12125	141	3680	500	9070	10	1	22515000	2745	6.78	1.33	12	0.14	1798.00	9159.00	12490	20240223	-2.40	7250	20230726	68.14	12490	-2.40	20240223	9690	25.80	20240130	12490	-2.40	20240223	7250	68.14	20230726	2.76	N	035150	500	141 억		1837709	N	N	95	N	00	N
8	20240329	100415	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12250	-20	5	-0.16	307328140	25191	14.43	12290	12350	12090	15950	8590	12270	12199.90	8.16	0	3568	12730	12500	12240	12010	11750	12615	12125	141	3680	500	9070	10	1	22515000	2758	6.81	1.34	12	0.11	1798.00	9159.00	12490	20240223	-1.92	7250	20230726	68.97	12490	-1.92	20240223	9690	26.42	20240130	12490	-1.92	20240223	7250	68.97	20230726	2.76	N	035150	500	141 억		1837709	N	N	95	N	00	N
9	20240329	090412	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12220	-50	5	-0.41	23634680	1922	1.10	12290	12350	12220	15950	8590	12270	12297.00	8.16	0	-1552	12730	12500	12240	12010	11750	12615	12125	141	3680	500	9070	10	1	22515000	2751	6.80	1.33	12	0.01	1798.00	9159.00	12490	20240223	-2.16	7250	20230726	68.55	12490	-2.16	20240223	9690	26.11	20240130	12490	-2.16	20240223	7250	68.55	20230726	2.76	N	035150	500	141 억		1837709	N	N	95	N	00	N
10	20240328	160417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12270	60	2	0.49	2139801380	174489	128.34	12220	12470	11980	15870	8550	12210	12263.25	8.08	0	5433	12496	12352	12126	11982	11756	12425	12055	141	3660	500	9030	10	1	22515000	2763	6.82	1.34	12	0.77	1798.00	9159.00	12490	20240223	-1.76	7250	20230726	69.24	12490	-1.76	20240223	9690	26.63	20240130	12490	-1.76	20240223	7250	69.24	20230726	2.78	N	035150	500	141 억		1820295	N	N	95	N	00	N
11	20240328	150417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12220	10	2	0.08	2089497220	170381	125.32	12220	12470	11980	15870	8550	12210	12263.68	8.08	0	6337	12496	12352	12126	11982	11756	12425	12055	141	3660	500	9030	10	1	22515000	2751	6.80	1.33	12	0.76	1798.00	9159.00	12490	20240223	-2.16	7250	20230726	68.55	12490	-2.16	20240223	9690	26.11	20240130	12490	-2.16	20240223	7250	68.55	20230726	2.78	N	035150	500	141 억		1820295	N	N	23	N	00	N
12	20240328	140412	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12250	40	2	0.33	1863009250	151857	111.70	12220	12470	11980	15870	8550	12210	12268.18	8.08	0	12567	12496	12352	12126	11982	11756	12425	12055	141	3660	500	9030	10	1	22515000	2758	6.81	1.34	12	0.67	1798.00	9159.00	12490	20240223	-1.92	7250	20230726	68.97	12490	-1.92	20240223	9690	26.42	20240130	12490	-1.92	20240223	7250	68.97	20230726	2.78	N	035150	500	141 억		1820295	N	N	23	N	00	N
13	20240328	130409	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12310	100	2	0.82	1604645730	130829	96.23	12220	12470	11980	15870	8550	12210	12265.21	8.08	0	11894	12496	12352	12126	11982	11756	12425	12055	141	3660	500	9030	10	1	22515000	2772	6.85	1.34	12	0.58	1798.00	9159.00	12490	20240223	-1.44	7250	20230726	69.79	12490	-1.44	20240223	9690	27.04	20240130	12490	-1.44	20240223	7250	69.79	20230726	2.78	N	035150	500	141 억		1820295	N	N	23	N	00	N
14	20240328	120415	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12320	110	2	0.90	1398175950	114077	83.91	12220	12470	11980	15870	8550	12210	12256.42	8.08	0	13554	12496	12352	12126	11982	11756	12425	12055	141	3660	500	9030	10	1	22515000	2774	6.85	1.35	12	0.51	1798.00	9159.00	12490	20240223	-1.36	7250	20230726	69.93	12490	-1.36	20240223	9690	27.14	20240130	12490	-1.36	20240223	7250	69.93	20230726	2.78	N	035150	500	141 억		1820295	N	N	23	N	00	N
15	20240328	110412	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12440	230	2	1.88	1114332170	91165	67.05	12220	12450	11980	15870	8550	12210	12223.25	8.08	0	19131	12496	12352	12126	11982	11756	12425	12055	141	3660	500	9030	10	1	22515000	2801	6.92	1.36	12	0.40	1798.00	9159.00	12490	20240223	-0.40	7250	20230726	71.59	12490	-0.40	20240223	9690	28.38	20240130	12490	-0.40	20240223	7250	71.59	20230726	2.78	N	035150	500	141 억		1820295	N	N	23	N	00	N
16	20240328	100415	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12240	30	2	0.25	873059900	71658	52.71	12220	12450	11980	15870	8550	12210	12183.70	8.08	0	23665	12496	12352	12126	11982	11756	12425	12055	141	3660	500	9030	10	1	22515000	2756	6.81	1.34	12	0.32	1798.00	9159.00	12490	20240223	-2.00	7250	20230726	68.83	12490	-2.00	20240223	9690	26.32	20240130	12490	-2.00	20240223	7250	68.83	20230726	2.78	N	035150	500	141 억		1820295	N	N	23	N	00	N
17	20240328	090420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12250	40	2	0.33	28434650	2319	1.71	12220	12300	12220	15870	8550	12210	12261.60	8.08	0	-620	12496	12352	12126	11982	11756	12425	12055	141	3660	500	9030	10	1	22515000	2758	6.81	1.34	12	0.01	1798.00	9159.00	12490	20240223	-1.92	7250	20230726	68.97	12490	-1.92	20240223	9690	26.42	20240130	12490	-1.92	20240223	7250	68.97	20230726	2.78	N	035150	500	141 억		1820295	N	N	23	N	00	N
18	20240327	160418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12210	310	2	2.61	1651487580	135863	81.07	11980	12270	11900	15470	8330	11900	12155.53	7.90	0	68909	12166	12032	11776	11642	11386	12100	11710	141	3570	500	8800	10	1	22515000	2749	6.79	1.33	12	0.60	1798.00	9159.00	12490	20240223	-2.24	7250	20230726	68.41	12490	-2.24	20240223	9690	26.01	20240130	12490	-2.24	20240223	7250	68.41	20230726	2.85	N	035150	500	141 억		1778068	N	N	23	N	00	N
19	20240327	150419	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12180	280	2	2.35	1588997470	130742	78.02	11980	12270	11900	15470	8330	11900	12153.69	7.90	0	67056	12166	12032	11776	11642	11386	12100	11710	141	3570	500	8800	10	1	22515000	2742	6.77	1.33	12	0.58	1798.00	9159.00	12490	20240223	-2.48	7250	20230726	68.00	12490	-2.48	20240223	9690	25.70	20240130	12490	-2.48	20240223	7250	68.00	20230726	2.85	N	035150	500	141 억		1778068	N	N	1	N	00	N
20	20240327	140420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12110	210	2	1.76	1202628830	98877	59.00	11980	12270	11900	15470	8330	11900	12162.88	7.90	0	38719	12166	12032	11776	11642	11386	12100	11710	141	3570	500	8800	10	1	22515000	2727	6.74	1.32	12	0.44	1798.00	9159.00	12490	20240223	-3.04	7250	20230726	67.03	12490	-3.04	20240223	9690	24.97	20240130	12490	-3.04	20240223	7250	67.03	20230726	2.85	N	035150	500	141 억		1778068	N	N	1	N	00	N
21	20240327	130420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12230	330	2	2.77	1060509950	87171	52.02	11980	12270	11900	15470	8330	11900	12165.86	7.90	0	33375	12166	12032	11776	11642	11386	12100	11710	141	3570	500	8800	10	1	22515000	2754	6.80	1.34	12	0.39	1798.00	9159.00	12490	20240223	-2.08	7250	20230726	68.69	12490	-2.08	20240223	9690	26.21	20240130	12490	-2.08	20240223	7250	68.69	20230726	2.85	N	035150	500	141 억		1778068	N	N	1	N	00	N
22	20240327	120420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12160	260	2	2.18	725195370	59750	35.65	11980	12220	11900	15470	8330	11900	12137.16	7.90	0	12333	12166	12032	11776	11642	11386	12100	11710	141	3570	500	8800	10	1	22515000	2738	6.76	1.33	12	0.27	1798.00	9159.00	12490	20240223	-2.64	7250	20230726	67.72	12490	-2.64	20240223	9690	25.49	20240130	12490	-2.64	20240223	7250	67.72	20230726	2.85	N	035150	500	141 억		1778068	N	N	1	N	00	N
23	20240327	110419	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12110	210	2	1.76	575312010	47422	28.30	11980	12220	11900	15470	8330	11900	12131.75	7.90	0	4031	12166	12032	11776	11642	11386	12100	11710	141	3570	500	8800	10	1	22515000	2727	6.74	1.32	12	0.21	1798.00	9159.00	12490	20240223	-3.04	7250	20230726	67.03	12490	-3.04	20240223	9690	24.97	20240130	12490	-3.04	20240223	7250	67.03	20230726	2.85	N	035150	500	141 억		1778068	N	N	1	N	00	N
24	20240327	100415	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12130	230	2	1.93	445055970	36698	21.90	11980	12220	11900	15470	8330	11900	12127.53	7.90	0	3704	12166	12032	11776	11642	11386	12100	11710	141	3570	500	8800	10	1	22515000	2731	6.75	1.32	12	0.16	1798.00	9159.00	12490	20240223	-2.88	7250	20230726	67.31	12490	-2.88	20240223	9690	25.18	20240130	12490	-2.88	20240223	7250	67.31	20230726	2.85	N	035150	500	141 억		1778068	N	N	1	N	00	N
25	20240327	090420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11910	10	2	0.08	22129730	1848	1.10	11980	11980	11900	15470	8330	11900	11974.96	7.90	0	-142	12166	12032	11776	11642	11386	12100	11710	141	3570	500	8800	10	1	22515000	2682	6.62	1.30	12	0.01	1798.00	9159.00	12490	20240223	-4.64	7250	20230726	64.28	12490	-4.64	20240223	9690	22.91	20240130	12490	-4.64	20240223	7250	64.28	20230726	2.85	N	035150	500	141 억		1778068	N	N	1	N	00	N
26	20240326	160351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11900	300	2	2.59	1973492990	167278	127.98	11650	11910	11520	15080	8120	11600	11797.62	7.74	0	53251	11833	11716	11533	11416	11233	11775	11475	141	3480	500	8580	10	1	22515000	2679	6.62	1.30	12	0.74	1798.00	9159.00	12490	20240223	-4.72	7250	20230726	64.14	12490	-4.72	20240223	9690	22.81	20240130	12490	-4.72	20240223	7250	64.14	20230726	2.79	N	035150	500	141 억		1742551	N	N	1	N	00	N
27	20240326	150413	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11880	280	2	2.41	1372779980	116440	89.09	11650	11910	11520	15080	8120	11600	11789.59	7.74	0	48987	11833	11716	11533	11416	11233	11775	11475	141	3480	500	8580	10	1	22515000	2675	6.61	1.30	12	0.52	1798.00	9159.00	12490	20240223	-4.88	7250	20230726	63.86	12490	-4.88	20240223	9690	22.60	20240130	12490	-4.88	20240223	7250	63.86	20230726	2.79	N	035150	500	141 억		1742551	N	N	34	N	00	N
28	20240326	140412	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11840	240	2	2.07	1103018290	93691	71.68	11650	11880	11520	15080	8120	11600	11772.94	7.74	0	37213	11833	11716	11533	11416	11233	11775	11475	141	3480	500	8580	10	1	22515000	2666	6.59	1.29	12	0.42	1798.00	9159.00	12490	20240223	-5.20	7250	20230726	63.31	12490	-5.20	20240223	9690	22.19	20240130	12490	-5.20	20240223	7250	63.31	20230726	2.79	N	035150	500	141 억		1742551	N	N	34	N	00	N
29	20240326	130410	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11830	230	2	1.98	534831450	45628	34.91	11650	11850	11520	15080	8120	11600	11721.56	7.74	0	11460	11833	11716	11533	11416	11233	11775	11475	141	3480	500	8580	10	1	22515000	2664	6.58	1.29	12	0.20	1798.00	9159.00	12490	20240223	-5.28	7250	20230726	63.17	12490	-5.28	20240223	9690	22.08	20240130	12490	-5.28	20240223	7250	63.17	20230726	2.79	N	035150	500	141 억		1742551	N	N	34	N	00	N
30	20240326	120412	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11730	130	2	1.12	307136490	26269	20.10	11650	11800	11520	15080	8120	11600	11691.97	7.74	0	5399	11833	11716	11533	11416	11233	11775	11475	141	3480	500	8580	10	1	22515000	2641	6.52	1.28	12	0.12	1798.00	9159.00	12490	20240223	-6.08	7250	20230726	61.79	12490	-6.08	20240223	9690	21.05	20240130	12490	-6.08	20240223	7250	61.79	20230726	2.79	N	035150	500	141 억		1742551	N	N	34	N	00	N
31	20240326	110406	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11700	100	2	0.86	166654540	14255	10.91	11650	11800	11520	15080	8120	11600	11690.95	7.74	0	6341	11833	11716	11533	11416	11233	11775	11475	141	3480	500	8580	10	1	22515000	2634	6.51	1.28	12	0.06	1798.00	9159.00	12490	20240223	-6.33	7250	20230726	61.38	12490	-6.33	20240223	9690	20.74	20240130	12490	-6.33	20240223	7250	61.38	20230726	2.79	N	035150	500	141 억		1742551	N	N	34	N	00	N
32	20240326	100414	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11690	90	2	0.78	85328330	7295	5.58	11650	11800	11520	15080	8120	11600	11696.82	7.74	0	3465	11833	11716	11533	11416	11233	11775	11475	141	3480	500	8580	10	1	22515000	2632	6.50	1.28	12	0.03	1798.00	9159.00	12490	20240223	-6.41	7250	20230726	61.24	12490	-6.41	20240223	9690	20.64	20240130	12490	-6.41	20240223	7250	61.24	20230726	2.79	N	035150	500	141 억		1742551	N	N	34	N	00	N
33	20240326	090411	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11670	70	2	0.60	9509460	817	0.63	11650	11800	11520	15080	8120	11600	11639.49	7.74	0	158	11833	11716	11533	11416	11233	11775	11475	141	3480	500	8580	10	1	22515000	2628	6.49	1.27	12	0.00	1798.00	9159.00	12490	20240223	-6.57	7250	20230726	60.97	12490	-6.57	20240223	9690	20.43	20240130	12490	-6.57	20240223	7250	60.97	20230726	2.79	N	035150	500	141 억		1742551	N	N	34	N	00	N
34	20240325	160424	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11600	210	2	1.84	1505379750	130583	60.73	11380	11650	11350	14800	7980	11390	11528.14	7.63	0	19464	11756	11572	11296	11112	10836	11665	11205	141	3410	500	8420	10	1	22515000	2612	6.45	1.27	12	0.58	1798.00	9159.00	12490	20240223	-7.13	7250	20230726	60.00	12490	-7.13	20240223	9690	19.71	20240130	12490	-7.13	20240223	7250	60.00	20230726	2.69	N	035150	500	141 억		1717384	N	N	34	N	00	N
35	20240325	150427	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11620	230	2	2.02	1461044670	126761	58.95	11380	11650	11350	14800	7980	11390	11525.98	7.63	0	19117	11756	11572	11296	11112	10836	11665	11205	141	3410	500	8420	10	1	22515000	2616	6.46	1.27	12	0.56	1798.00	9159.00	12490	20240223	-6.97	7250	20230726	60.28	12490	-6.97	20240223	9690	19.92	20240130	12490	-6.97	20240223	7250	60.28	20230726	2.69	N	035150	500	141 억		1717384	N	N	3	N	00	N
36	20240325	140426	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11520	130	2	1.14	1198987300	104102	48.41	11380	11650	11350	14800	7980	11390	11517.43	7.63	0	6286	11756	11572	11296	11112	10836	11665	11205	141	3410	500	8420	10	1	22515000	2594	6.41	1.26	12	0.46	1798.00	9159.00	12490	20240223	-7.77	7250	20230726	58.90	12490	-7.77	20240223	9690	18.89	20240130	12490	-7.77	20240223	7250	58.90	20230726	2.69	N	035150	500	141 억		1717384	N	N	3	N	00	N
37	20240325	130427	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11510	120	2	1.05	984178330	85478	39.75	11380	11650	11350	14800	7980	11390	11513.82	7.63	0	5627	11756	11572	11296	11112	10836	11665	11205	141	3410	500	8420	10	1	22515000	2591	6.40	1.26	12	0.38	1798.00	9159.00	12490	20240223	-7.85	7250	20230726	58.76	12490	-7.85	20240223	9690	18.78	20240130	12490	-7.85	20240223	7250	58.76	20230726	2.69	N	035150	500	141 억		1717384	N	N	3	N	00	N
38	20240325	120431	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11630	240	2	2.11	863740470	75094	34.92	11380	11630	11350	14800	7980	11390	11502.12	7.63	0	8639	11756	11572	11296	11112	10836	11665	11205	141	3410	500	8420	10	1	22515000	2618	6.47	1.27	12	0.33	1798.00	9159.00	12490	20240223	-6.89	7250	20230726	60.41	12490	-6.89	20240223	9690	20.02	20240130	12490	-6.89	20240223	7250	60.41	20230726	2.69	N	035150	500	141 억		1717384	N	N	3	N	00	N
39	20240325	110428	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11470	80	2	0.70	623920130	54279	25.24	11380	11620	11350	14800	7980	11390	11494.69	7.63	0	-1942	11756	11572	11296	11112	10836	11665	11205	141	3410	500	8420	10	1	22515000	2582	6.38	1.25	12	0.24	1798.00	9159.00	12490	20240223	-8.17	7250	20230726	58.21	12490	-8.17	20240223	9690	18.37	20240130	12490	-8.17	20240223	7250	58.21	20230726	2.69	N	035150	500	141 억		1717384	N	N	3	N	00	N
40	20240325	100426	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11500	110	2	0.97	173295480	15157	7.05	11380	11500	11350	14800	7980	11390	11433.36	7.63	0	-2201	11756	11572	11296	11112	10836	11665	11205	141	3410	500	8420	10	1	22515000	2589	6.40	1.26	12	0.07	1798.00	9159.00	12490	20240223	-7.93	7250	20230726	58.62	12490	-7.93	20240223	9690	18.68	20240130	12490	-7.93	20240223	7250	58.62	20230726	2.69	N	035150	500	141 억		1717384	N	N	3	N	00	N
41	20240325	090428	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11380	-10	5	-0.09	21372840	1882	0.88	11380	11380	11350	14800	7980	11390	11356.45	7.63	0	494	11756	11572	11296	11112	10836	11665	11205	141	3410	500	8420	10	1	22515000	2562	6.33	1.24	12	0.01	1798.00	9159.00	12490	20240223	-8.89	7250	20230726	56.97	12490	-8.89	20240223	9690	17.44	20240130	12490	-8.89	20240223	7250	56.97	20230726	2.69	N	035150	500	141 억		1717384	N	N	3	N	00	N
42	20240322	160425	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11390	40	2	0.35	2397073030	214301	97.92	11320	11480	11020	14750	7950	11350	11185.40	7.52	0	26906	11936	11642	11496	11202	11056	11570	11130	141	3400	500	8390	10	1	22515000	2564	6.09	1.49	12	0.95	1871.00	7626.00	12490	20240223	-8.81	7250	20230726	57.10	12490	-8.81	20240223	9690	17.54	20240130	12490	-8.81	20240223	7250	57.10	20230726	2.70	N	035150	500	141 억		1693068	N	N	3	N	00	N
43	20240322	150429	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11410	60	2	0.53	2365566780	211533	96.65	11320	11480	11020	14750	7950	11350	11182.83	7.52	0	27216	11936	11642	11496	11202	11056	11570	11130	141	3400	500	8390	10	1	22515000	2569	6.10	1.50	12	0.94	1871.00	7626.00	12490	20240223	-8.65	7250	20230726	57.38	12490	-8.65	20240223	9690	17.75	20240130	12490	-8.65	20240223	7250	57.38	20230726	2.70	N	035150	500	141 억		1693068	N	N	26	N	00	N
44	20240322	140423	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11400	50	2	0.44	2222845020	199033	90.94	11320	11480	11020	14750	7950	11350	11168.06	7.52	0	28000	11936	11642	11496	11202	11056	11570	11130	141	3400	500	8390	10	1	22515000	2567	6.09	1.49	12	0.88	1871.00	7626.00	12490	20240223	-8.73	7250	20230726	57.24	12490	-8.73	20240223	9690	17.65	20240130	12490	-8.73	20240223	7250	57.24	20230726	2.70	N	035150	500	141 억		1693068	N	N	26	N	00	N
45	20240322	130426	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11250	-100	5	-0.88	2046192630	183456	83.83	11320	11330	11020	14750	7950	11350	11153.40	7.52	0	23070	11936	11642	11496	11202	11056	11570	11130	141	3400	500	8390	10	1	22515000	2533	6.01	1.48	12	0.81	1871.00	7626.00	12490	20240223	-9.93	7250	20230726	55.17	12490	-9.93	20240223	9690	16.10	20240130	12490	-9.93	20240223	7250	55.17	20230726	2.70	N	035150	500	141 억		1693068	N	N	26	N	00	N
46	20240322	120421	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11110	-240	5	-2.11	1860609540	166820	76.22	11320	11330	11020	14750	7950	11350	11153.18	7.52	0	11696	11936	11642	11496	11202	11056	11570	11130	141	3400	500	8390	10	1	22515000	2501	5.94	1.46	12	0.74	1871.00	7626.00	12490	20240223	-11.05	7250	20230726	53.24	12490	-11.05	20240223	9690	14.65	20240130	12490	-11.05	20240223	7250	53.24	20230726	2.70	N	035150	500	141 억		1693068	N	N	26	N	00	N
47	20240322	110428	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11100	-250	5	-2.20	1666167910	149292	68.22	11320	11330	11020	14750	7950	11350	11160.23	7.52	0	1092	11936	11642	11496	11202	11056	11570	11130	141	3400	500	8390	10	1	22515000	2499	5.93	1.46	12	0.66	1871.00	7626.00	12490	20240223	-11.13	7250	20230726	53.10	12490	-11.13	20240223	9690	14.55	20240130	12490	-11.13	20240223	7250	53.10	20230726	2.70	N	035150	500	141 억		1693068	N	N	26	N	00	N
48	20240322	100424	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11120	-230	5	-2.03	1384490340	123986	56.65	11320	11330	11020	14750	7950	11350	11166.24	7.52	0	-9502	11936	11642	11496	11202	11056	11570	11130	141	3400	500	8390	10	1	22515000	2504	5.94	1.46	12	0.55	1871.00	7626.00	12490	20240223	-10.97	7250	20230726	53.38	12490	-10.97	20240223	9690	14.76	20240130	12490	-10.97	20240223	7250	53.38	20230726	2.70	N	035150	500	141 억		1693068	N	N	26	N	00	N
49	20240322	090422	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11160	-190	5	-1.67	118214150	10516	4.81	11320	11330	11150	14750	7950	11350	11239.47	7.52	0	-2697	11936	11642	11496	11202	11056	11570	11130	141	3400	500	8390	10	1	22515000	2513	5.96	1.46	12	0.05	1871.00	7626.00	12490	20240223	-10.65	7250	20230726	53.93	12490	-10.65	20240223	9690	15.17	20240130	12490	-10.65	20240223	7250	53.93	20230726	2.70	N	035150	500	141 억		1693068	N	N	26	N	00	N
50	20240321	160423	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11350	-390	5	-3.32	2510154960	218695	245.85	11790	11790	11350	15260	8220	11740	11477.88	7.49	0	4527	12026	11882	11736	11592	11446	11955	11665	141	3520	500	8680	10	1	22515000	2555	6.07	1.49	12	0.97	1871.00	7626.00	12490	20240223	-9.13	7250	20230726	56.55	12490	-9.13	20240223	9690	17.13	20240130	12490	-9.13	20240223	7250	56.55	20230726	2.66	N	035150	500	141 억		1686776	N	N	26	N	00	N
51	20240321	150423	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11370	-370	5	-3.15	2381048390	207330	233.08	11790	11790	11370	15260	8220	11740	11484.34	7.49	0	6743	12026	11882	11736	11592	11446	11955	11665	141	3520	500	8680	10	1	22515000	2560	6.08	1.49	12	0.92	1871.00	7626.00	12490	20240223	-8.97	7250	20230726	56.83	12490	-8.97	20240223	9690	17.34	20240130	12490	-8.97	20240223	7250	56.83	20230726	2.66	N	035150	500	141 억		1686776	N	N	19	N	00	N
52	20240321	140424	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11400	-340	5	-2.90	2173311390	189078	212.56	11790	11790	11370	15260	8220	11740	11494.26	7.49	0	10419	12026	11882	11736	11592	11446	11955	11665	141	3520	500	8680	10	1	22515000	2567	6.09	1.49	12	0.84	1871.00	7626.00	12490	20240223	-8.73	7250	20230726	57.24	12490	-8.73	20240223	9690	17.65	20240130	12490	-8.73	20240223	7250	57.24	20230726	2.66	N	035150	500	141 억		1686776	N	N	19	N	00	N
53	20240321	130421	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11550	-190	5	-1.62	1574315690	136636	153.60	11790	11790	11400	15260	8220	11740	11521.97	7.49	0	15134	12026	11882	11736	11592	11446	11955	11665	141	3520	500	8680	10	1	22515000	2600	6.17	1.51	12	0.61	1871.00	7626.00	12490	20240223	-7.53	7250	20230726	59.31	12490	-7.53	20240223	9690	19.20	20240130	12490	-7.53	20240223	7250	59.31	20230726	2.66	N	035150	500	141 억		1686776	N	N	19	N	00	N
54	20240321	120423	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11480	-260	5	-2.21	1528290180	132643	149.11	11790	11790	11400	15260	8220	11740	11521.83	7.49	0	16012	12026	11882	11736	11592	11446	11955	11665	141	3520	500	8680	10	1	22515000	2585	6.14	1.51	12	0.59	1871.00	7626.00	12490	20240223	-8.09	7250	20230726	58.34	12490	-8.09	20240223	9690	18.47	20240130	12490	-8.09	20240223	7250	58.34	20230726	2.66	N	035150	500	141 억		1686776	N	N	19	N	00	N
55	20240321	110423	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11570	-170	5	-1.45	1361770980	118215	132.89	11790	11790	11400	15260	8220	11740	11519.44	7.49	0	11436	12026	11882	11736	11592	11446	11955	11665	141	3520	500	8680	10	1	22515000	2605	6.18	1.52	12	0.53	1871.00	7626.00	12490	20240223	-7.37	7250	20230726	59.59	12490	-7.37	20240223	9690	19.40	20240130	12490	-7.37	20240223	7250	59.59	20230726	2.66	N	035150	500	141 억		1686776	N	N	19	N	00	N
56	20240321	100422	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11430	-310	5	-2.64	885388920	76839	86.38	11790	11790	11400	15260	8220	11740	11522.65	7.49	0	12492	12026	11882	11736	11592	11446	11955	11665	141	3520	500	8680	10	1	22515000	2573	6.11	1.50	12	0.34	1871.00	7626.00	12490	20240223	-8.49	7250	20230726	57.66	12490	-8.49	20240223	9690	17.96	20240130	12490	-8.49	20240223	7250	57.66	20230726	2.66	N	035150	500	141 억		1686776	N	N	19	N	00	N
57	20240321	090424	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11740	0	3	0.00	8747890	745	0.84	11790	11790	11730	15260	8220	11740	11742.13	7.49	0	-98	12026	11882	11736	11592	11446	11955	11665	141	3520	500	8680	10	1	22515000	2643	6.27	1.54	12	0.00	1871.00	7626.00	12490	20240223	-6.00	7250	20230726	61.93	12490	-6.00	20240223	9690	21.16	20240130	12490	-6.00	20240223	7250	61.93	20230726	2.66	N	035150	500	141 억		1686776	N	N	19	N	00	N
58	20240320	160420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11740	20	2	0.17	1039662530	88912	68.72	11720	11880	11590	15230	8210	11720	11693.16	7.46	0	8006	12040	11880	11760	11600	11480	11820	11540	141	3510	500	8670	10	1	22515000	2643	6.27	1.54	12	0.39	1871.00	7626.00	12490	20240223	-6.00	7250	20230726	61.93	12490	-6.00	20240223	9690	21.16	20240130	12490	-6.00	20240223	7250	61.93	20230726	2.64	N	035150	500	141 억		1680634	N	N	19	N	00	N
59	20240320	150421	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11730	10	2	0.09	975659910	83447	64.50	11720	11880	11590	15230	8210	11720	11691.97	7.46	0	7256	12040	11880	11760	11600	11480	11820	11540	141	3510	500	8670	10	1	22515000	2641	6.27	1.54	12	0.37	1871.00	7626.00	12490	20240223	-6.08	7250	20230726	61.79	12490	-6.08	20240223	9690	21.05	20240130	12490	-6.08	20240223	7250	61.79	20230726	2.64	N	035150	500	141 억		1680634	N	N	11	N	00	N
60	20240320	140425	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11660	-60	5	-0.51	711868290	60897	47.07	11720	11880	11590	15230	8210	11720	11689.71	7.46	0	4893	12040	11880	11760	11600	11480	11820	11540	141	3510	500	8670	10	1	22515000	2625	6.23	1.53	12	0.27	1871.00	7626.00	12490	20240223	-6.65	7250	20230726	60.83	12490	-6.65	20240223	9690	20.33	20240130	12490	-6.65	20240223	7250	60.83	20230726	2.64	N	035150	500	141 억		1680634	N	N	11	N	00	N
61	20240320	130425	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11730	10	2	0.09	398467700	34045	26.32	11720	11880	11590	15230	8210	11720	11704.15	7.46	0	1406	12040	11880	11760	11600	11480	11820	11540	141	3510	500	8670	10	1	22515000	2641	6.27	1.54	12	0.15	1871.00	7626.00	12490	20240223	-6.08	7250	20230726	61.79	12490	-6.08	20240223	9690	21.05	20240130	12490	-6.08	20240223	7250	61.79	20230726	2.64	N	035150	500	141 억		1680634	N	N	11	N	00	N
62	20240320	120423	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11700	-20	5	-0.17	329975690	28190	21.79	11720	11880	11590	15230	8210	11720	11705.42	7.46	0	-1165	12040	11880	11760	11600	11480	11820	11540	141	3510	500	8670	10	1	22515000	2634	6.25	1.53	12	0.13	1871.00	7626.00	12490	20240223	-6.33	7250	20230726	61.38	12490	-6.33	20240223	9690	20.74	20240130	12490	-6.33	20240223	7250	61.38	20230726	2.64	N	035150	500	141 억		1680634	N	N	11	N	00	N
63	20240320	110423	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11690	-30	5	-0.26	226553650	19311	14.93	11720	11880	11610	15230	8210	11720	11731.84	7.46	0	-2547	12040	11880	11760	11600	11480	11820	11540	141	3510	500	8670	10	1	22515000	2632	6.25	1.53	12	0.09	1871.00	7626.00	12490	20240223	-6.41	7250	20230726	61.24	12490	-6.41	20240223	9690	20.64	20240130	12490	-6.41	20240223	7250	61.24	20230726	2.64	N	035150	500	141 억		1680634	N	N	11	N	00	N
64	20240320	100420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11820	100	2	0.85	169785850	14486	11.20	11720	11880	11610	15230	8210	11720	11720.69	7.46	0	-1334	12040	11880	11760	11600	11480	11820	11540	141	3510	500	8670	10	1	22515000	2661	6.32	1.55	12	0.06	1871.00	7626.00	12490	20240223	-5.36	7250	20230726	63.03	12490	-5.36	20240223	9690	21.98	20240130	12490	-5.36	20240223	7250	63.03	20230726	2.64	N	035150	500	141 억		1680634	N	N	11	N	00	N
65	20240320	090418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11700	-20	5	-0.17	7593070	647	0.50	11720	11800	11690	15230	8210	11720	11735.81	7.46	0	-296	12040	11880	11760	11600	11480	11820	11540	141	3510	500	8670	10	1	22515000	2634	6.25	1.53	12	0.00	1871.00	7626.00	12490	20240223	-6.33	7250	20230726	61.38	12490	-6.33	20240223	9690	20.74	20240130	12490	-6.33	20240223	7250	61.38	20230726	2.64	N	035150	500	141 억		1680634	N	N	11	N	00	N
66	20240319	160414	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11720	-220	5	-1.84	1522719770	129374	107.65	11920	11920	11640	15520	8360	11940	11769.91	7.39	0	20903	12473	12206	12033	11766	11593	12120	11680	141	3580	500	8830	10	1	22515000	2639	6.26	1.54	12	0.57	1871.00	7626.00	12490	20240223	-6.16	7250	20230726	61.66	12490	-6.16	20240223	9690	20.95	20240130	12490	-6.16	20240223	7250	61.66	20230726	2.63	N	035150	500	141 억		1663681	N	N	11	N	00	N
67	20240319	150421	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11700	-240	5	-2.01	1444005520	122652	102.06	11920	11920	11640	15520	8360	11940	11773.19	7.39	0	20956	12473	12206	12033	11766	11593	12120	11680	141	3580	500	8830	10	1	22515000	2634	6.25	1.53	12	0.54	1871.00	7626.00	12490	20240223	-6.33	7250	20230726	61.38	12490	-6.33	20240223	9690	20.74	20240130	12490	-6.33	20240223	7250	61.38	20230726	2.63	N	035150	500	141 억		1663681	N	N	585	N	00	N
68	20240319	140421	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11740	-200	5	-1.68	1255812020	106545	88.65	11920	11920	11700	15520	8360	11940	11786.68	7.39	0	16217	12473	12206	12033	11766	11593	12120	11680	141	3580	500	8830	10	1	22515000	2643	6.27	1.54	12	0.47	1871.00	7626.00	12490	20240223	-6.00	7250	20230726	61.93	12490	-6.00	20240223	9690	21.16	20240130	12490	-6.00	20240223	7250	61.93	20230726	2.63	N	035150	500	141 억		1663681	N	N	585	N	00	N
69	20240319	130357	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11710	-230	5	-1.93	835900610	70926	59.02	11920	11920	11700	15520	8360	11940	11785.53	7.39	0	12821	12473	12206	12033	11766	11593	12120	11680	141	3580	500	8830	10	1	22515000	2637	6.26	1.54	12	0.32	1871.00	7626.00	12490	20240223	-6.24	7250	20230726	61.52	12490	-6.24	20240223	9690	20.85	20240130	12490	-6.24	20240223	7250	61.52	20230726	2.63	N	035150	500	141 억		1663681	N	N	585	N	00	N
70	20240319	120420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11730	-210	5	-1.76	747433270	63375	52.73	11920	11920	11700	15520	8360	11940	11793.82	7.39	0	9885	12473	12206	12033	11766	11593	12120	11680	141	3580	500	8830	10	1	22515000	2641	6.27	1.54	12	0.28	1871.00	7626.00	12490	20240223	-6.08	7250	20230726	61.79	12490	-6.08	20240223	9690	21.05	20240130	12490	-6.08	20240223	7250	61.79	20230726	2.63	N	035150	500	141 억		1663681	N	N	585	N	00	N
71	20240319	110419	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11710	-230	5	-1.93	666137540	56443	46.96	11920	11920	11700	15520	8360	11940	11801.95	7.39	0	8030	12473	12206	12033	11766	11593	12120	11680	141	3580	500	8830	10	1	22515000	2637	6.26	1.54	12	0.25	1871.00	7626.00	12490	20240223	-6.24	7250	20230726	61.52	12490	-6.24	20240223	9690	20.85	20240130	12490	-6.24	20240223	7250	61.52	20230726	2.63	N	035150	500	141 억		1663681	N	N	585	N	00	N
72	20240319	100420	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11830	-110	5	-0.92	376046200	31815	26.47	11920	11920	11780	15520	8360	11940	11819.78	7.39	0	6686	12473	12206	12033	11766	11593	12120	11680	141	3580	500	8830	10	1	22515000	2664	6.32	1.55	12	0.14	1871.00	7626.00	12490	20240223	-5.28	7250	20230726	63.17	12490	-5.28	20240223	9690	22.08	20240130	12490	-5.28	20240223	7250	63.17	20230726	2.63	N	035150	500	141 억		1663681	N	N	585	N	00	N
73	20240319	090419	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11910	-30	5	-0.25	40536290	3427	2.85	11920	11920	11800	15520	8360	11940	11828.51	7.39	0	1669	12473	12206	12033	11766	11593	12120	11680	141	3580	500	8830	10	1	22515000	2682	6.37	1.56	12	0.02	1871.00	7626.00	12490	20240223	-4.64	7250	20230726	64.28	12490	-4.64	20240223	9690	22.91	20240130	12490	-4.64	20240223	7250	64.28	20230726	2.63	N	035150	500	141 억		1663681	N	N	585	N	00	N
74	20240318	160417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11940	-350	5	-2.85	1438411030	120081	75.94	12290	12300	11860	15970	8610	12290	11978.69	7.36	0	9493	12550	12420	12230	12100	11910	12485	12165	141	3680	500	9090	10	1	22515000	2688	6.38	1.57	12	0.53	1871.00	7626.00	12490	20240223	-4.40	7250	20230726	64.69	12490	-4.40	20240223	9690	23.22	20240130	12490	-4.40	20240223	7250	64.69	20230726	2.76	N	035150	500	141 억		1657303	N	N	585	N	00	N
75	20240318	150419	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11950	-340	5	-2.77	1322485300	110373	69.80	12290	12300	11860	15970	8610	12290	11981.96	7.36	0	6425	12550	12420	12230	12100	11910	12485	12165	141	3680	500	9090	10	1	22515000	2691	6.39	1.57	12	0.49	1871.00	7626.00	12490	20240223	-4.32	7250	20230726	64.83	12490	-4.32	20240223	9690	23.32	20240130	12490	-4.32	20240223	7250	64.83	20230726	2.76	N	035150	500	141 억		1657303	N	N	11	N	00	N
76	20240318	140417	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11990	-300	5	-2.44	689108670	57373	36.28	12290	12300	11860	15970	8610	12290	12011.03	7.36	0	5964	12550	12420	12230	12100	11910	12485	12165	141	3680	500	9090	10	1	22515000	2700	6.41	1.57	12	0.25	1871.00	7626.00	12490	20240223	-4.00	7250	20230726	65.38	12490	-4.00	20240223	9690	23.74	20240130	12490	-4.00	20240223	7250	65.38	20230726	2.76	N	035150	500	141 억		1657303	N	N	11	N	00	N
77	20240318	130418	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12070	-220	5	-1.79	525076590	43691	27.63	12290	12300	11860	15970	8610	12290	12017.96	7.36	0	4310	12550	12420	12230	12100	11910	12485	12165	141	3680	500	9090	10	1	22515000	2718	6.45	1.58	12	0.19	1871.00	7626.00	12490	20240223	-3.36	7250	20230726	66.48	12490	-3.36	20240223	9690	24.56	20240130	12490	-3.36	20240223	7250	66.48	20230726	2.76	N	035150	500	141 억		1657303	N	N	11	N	00	N
78	20240318	120416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12030	-260	5	-2.12	464706590	38671	24.46	12290	12300	11860	15970	8610	12290	12016.93	7.36	0	4203	12550	12420	12230	12100	11910	12485	12165	141	3680	500	9090	10	1	22515000	2709	6.43	1.58	12	0.17	1871.00	7626.00	12490	20240223	-3.68	7250	20230726	65.93	12490	-3.68	20240223	9690	24.15	20240130	12490	-3.68	20240223	7250	65.93	20230726	2.76	N	035150	500	141 억		1657303	N	N	11	N	00	N
79	20240318	110419	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12040	-250	5	-2.03	331939340	27602	17.46	12290	12300	11860	15970	8610	12290	12025.92	7.36	0	2221	12550	12420	12230	12100	11910	12485	12165	141	3680	500	9090	10	1	22515000	2711	6.44	1.58	12	0.12	1871.00	7626.00	12490	20240223	-3.60	7250	20230726	66.07	12490	-3.60	20240223	9690	24.25	20240130	12490	-3.60	20240223	7250	66.07	20230726	2.76	N	035150	500	141 억		1657303	N	N	11	N	00	N
80	20240318	100416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12170	-120	5	-0.98	226730090	18894	11.95	12290	12300	11860	15970	8610	12290	12000.11	7.36	0	1525	12550	12420	12230	12100	11910	12485	12165	141	3680	500	9090	10	1	22515000	2740	6.50	1.60	12	0.08	1871.00	7626.00	12490	20240223	-2.56	7250	20230726	67.86	12490	-2.56	20240223	9690	25.59	20240130	12490	-2.56	20240223	7250	67.86	20230726	2.76	N	035150	500	141 억		1657303	N	N	11	N	00	N
81	20240318	090416	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11920	-370	5	-3.01	95758730	8012	5.07	12290	12300	11860	15970	8610	12290	11951.91	7.36	0	356	12550	12420	12230	12100	11910	12485	12165	141	3680	500	9090	10	1	22515000	2684	6.37	1.56	12	0.04	1871.00	7626.00	12490	20240223	-4.56	7250	20230726	64.41	12490	-4.56	20240223	9690	23.01	20240130	12490	-4.56	20240223	7250	64.41	20230726	2.76	N	035150	500	141 억		1657303	N	N	11	N	00	N
82	20240315	160412	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12290	0	3	0.00	1923111090	157875	75.86	12270	12360	12040	15970	8610	12290	12180.97	7.30	0	12709	12696	12492	12166	11962	11636	12595	12065	141	3680	500	9090	10	1	22515000	2767	6.57	1.61	12	0.70	1871.00	7626.00	12490	20240223	-1.60	7250	20230726	69.52	12490	-1.60	20240223	9690	26.83	20240130	12490	-1.60	20240223	7250	69.52	20230726	2.82	N	035150	500	141 억		1643769	N	N	11	N	00	N
83	20240315	150354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12260	-30	5	-0.24	1876825890	154102	74.05	12270	12360	12040	15970	8610	12290	12179.11	7.30	0	13137	12696	12492	12166	11962	11636	12595	12065	141	3680	500	9090	10	1	22515000	2760	6.55	1.61	12	0.68	1871.00	7626.00	12490	20240223	-1.84	7250	20230726	69.10	12490	-1.84	20240223	9690	26.52	20240130	12490	-1.84	20240223	7250	69.10	20230726	2.82	N	035150	500	141 억		1643769	N	N	83	N	00	N
84	20240315	140351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12230	-60	5	-0.49	1641039020	134820	64.78	12270	12360	12040	15970	8610	12290	12172.07	7.30	0	5739	12696	12492	12166	11962	11636	12595	12065	141	3680	500	9090	10	1	22515000	2754	6.54	1.60	12	0.60	1871.00	7626.00	12490	20240223	-2.08	7250	20230726	68.69	12490	-2.08	20240223	9690	26.21	20240130	12490	-2.08	20240223	7250	68.69	20230726	2.82	N	035150	500	141 억		1643769	N	N	83	N	00	N
85	20240315	130415	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12220	-70	5	-0.57	1346914040	110880	53.28	12270	12320	12040	15970	8610	12290	12147.49	7.30	0	2241	12696	12492	12166	11962	11636	12595	12065	141	3680	500	9090	10	1	22515000	2751	6.53	1.60	12	0.49	1871.00	7626.00	12490	20240223	-2.16	7250	20230726	68.55	12490	-2.16	20240223	9690	26.11	20240130	12490	-2.16	20240223	7250	68.55	20230726	2.82	N	035150	500	141 억		1643769	N	N	83	N	00	N
86	20240315	120415	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12080	-210	5	-1.71	820482280	67564	32.46	12270	12320	12040	15970	8610	12290	12143.78	7.30	0	-19619	12696	12492	12166	11962	11636	12595	12065	141	3680	500	9090	10	1	22515000	2720	6.46	1.58	12	0.30	1871.00	7626.00	12490	20240223	-3.28	7250	20230726	66.62	12490	-3.28	20240223	9690	24.66	20240130	12490	-3.28	20240223	7250	66.62	20230726	2.82	N	035150	500	141 억		1643769	N	N	83	N	00	N
87	20240315	110413	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12120	-170	5	-1.38	563618620	46290	22.24	12270	12320	12060	15970	8610	12290	12175.82	7.30	0	-10398	12696	12492	12166	11962	11636	12595	12065	141	3680	500	9090	10	1	22515000	2729	6.48	1.59	12	0.21	1871.00	7626.00	12490	20240223	-2.96	7250	20230726	67.17	12490	-2.96	20240223	9690	25.08	20240130	12490	-2.96	20240223	7250	67.17	20230726	2.82	N	035150	500	141 억		1643769	N	N	83	N	00	N
88	20240315	100413	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12170	-120	5	-0.98	450836750	37016	17.79	12270	12320	12060	15970	8610	12290	12179.51	7.30	0	-7940	12696	12492	12166	11962	11636	12595	12065	141	3680	500	9090	10	1	22515000	2740	6.50	1.60	12	0.16	1871.00	7626.00	12490	20240223	-2.56	7250	20230726	67.86	12490	-2.56	20240223	9690	25.59	20240130	12490	-2.56	20240223	7250	67.86	20230726	2.82	N	035150	500	141 억		1643769	N	N	83	N	00	N
89	20240315	090414	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12240	-50	5	-0.41	99615250	8129	3.91	12270	12290	12170	15970	8610	12290	12254.31	7.30	0	-1855	12696	12492	12166	11962	11636	12595	12065	141	3680	500	9090	10	1	22515000	2756	6.54	1.61	12	0.04	1871.00	7626.00	12490	20240223	-2.00	7250	20230726	68.83	12490	-2.00	20240223	9690	26.32	20240130	12490	-2.00	20240223	7250	68.83	20230726	2.82	N	035150	500	141 억		1643769	N	N	83	N	00	N
90	20240314	160409	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12290	390	2	3.28	2533061900	207199	195.91	11940	12370	11840	15470	8330	11900	12225.26	7.20	0	-935	12300	12100	11920	11720	11540	12200	11820	141	3570	500	8800	10	1	22515000	2767	6.57	1.61	12	0.92	1871.00	7626.00	12490	20240223	-1.60	7250	20230726	69.52	12490	-1.60	20240223	9690	26.83	20240130	12490	-1.60	20240223	7250	69.52	20230726	2.79	N	035150	500	141 억		1621636	N	N	83	N	00	N
91	20240314	150411	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12280	380	2	3.19	2287089830	187134	176.94	11940	12370	11840	15470	8330	11900	12221.67	7.20	0	24	12300	12100	11920	11720	11540	12200	11820	141	3570	500	8800	10	1	22515000	2765	6.56	1.61	12	0.83	1871.00	7626.00	12490	20240223	-1.68	7250	20230726	69.38	12490	-1.68	20240223	9690	26.73	20240130	12490	-1.68	20240223	7250	69.38	20230726	2.79	N	035150	500	141 억		1621636	N	N	14	N	00	N
92	20240314	140411	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12330	430	2	3.61	2115548120	173153	163.72	11940	12370	11840	15470	8330	11900	12217.80	7.20	0	2251	12300	12100	11920	11720	11540	12200	11820	141	3570	500	8800	10	1	22515000	2776	6.59	1.62	12	0.77	1871.00	7626.00	12490	20240223	-1.28	7250	20230726	70.07	12490	-1.28	20240223	9690	27.24	20240130	12490	-1.28	20240223	7250	70.07	20230726	2.79	N	035150	500	141 억		1621636	N	N	14	N	00	N
93	20240314	130411	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12320	420	2	3.53	1817956330	148957	140.84	11940	12370	11840	15470	8330	11900	12204.57	7.20	0	2790	12300	12100	11920	11720	11540	12200	11820	141	3570	500	8800	10	1	22515000	2774	6.58	1.62	12	0.66	1871.00	7626.00	12490	20240223	-1.36	7250	20230726	69.93	12490	-1.36	20240223	9690	27.14	20240130	12490	-1.36	20240223	7250	69.93	20230726	2.79	N	035150	500	141 억		1621636	N	N	14	N	00	N
94	20240314	120411	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12260	360	2	3.03	1491152070	122270	115.61	11940	12370	11840	15470	8330	11900	12195.57	7.20	0	8441	12300	12100	11920	11720	11540	12200	11820	141	3570	500	8800	10	1	22515000	2760	6.55	1.61	12	0.54	1871.00	7626.00	12490	20240223	-1.84	7250	20230726	69.10	12490	-1.84	20240223	9690	26.52	20240130	12490	-1.84	20240223	7250	69.10	20230726	2.79	N	035150	500	141 억		1621636	N	N	14	N	00	N
95	20240314	110411	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12330	430	2	3.61	1203268690	98918	93.53	11940	12330	11840	15470	8330	11900	12164.30	7.20	0	15415	12300	12100	11920	11720	11540	12200	11820	141	3570	500	8800	10	1	22515000	2776	6.59	1.62	12	0.44	1871.00	7626.00	12490	20240223	-1.28	7250	20230726	70.07	12490	-1.28	20240223	9690	27.24	20240130	12490	-1.28	20240223	7250	70.07	20230726	2.79	N	035150	500	141 억		1621636	N	N	14	N	00	N
96	20240314	100413	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12240	340	2	2.86	749166960	61898	58.52	11940	12240	11840	15470	8330	11900	12103.25	7.20	0	19266	12300	12100	11920	11720	11540	12200	11820	141	3570	500	8800	10	1	22515000	2756	6.54	1.61	12	0.27	1871.00	7626.00	12490	20240223	-2.00	7250	20230726	68.83	12490	-2.00	20240223	9690	26.32	20240130	12490	-2.00	20240223	7250	68.83	20230726	2.79	N	035150	500	141 억		1621636	N	N	14	N	00	N
97	20240314	090411	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11910	10	2	0.08	4167800	350	0.33	11940	11950	11850	15470	8330	11900	11908.00	7.20	0	-93	12300	12100	11920	11720	11540	12200	11820	141	3570	500	8800	10	1	22515000	2682	6.37	1.56	12	0.00	1871.00	7626.00	12490	20240223	-4.64	7250	20230726	64.28	12490	-4.64	20240223	9690	22.91	20240130	12490	-4.64	20240223	7250	64.28	20230726	2.79	N	035150	500	141 억		1621636	N	N	14	N	00	N
98	20240313	160407	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11900	0	3	0.00	1260912400	105764	66.93	11880	12120	11740	15470	8330	11900	11921.95	7.19	0	4345	12166	12032	11786	11652	11406	12100	11720	141	3570	500	8800	10	1	22515000	2679	6.36	1.56	12	0.47	1871.00	7626.00	12490	20240223	-4.72	7250	20230726	64.14	12490	-4.72	20240223	9690	22.81	20240130	12490	-4.72	20240223	7250	64.14	20230726	2.78	N	035150	500	141 억		1619277	N	N	14	N	00	N
99	20240313	150406	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11840	-60	5	-0.50	1198380670	100505	63.61	11880	12120	11740	15470	8330	11900	11923.59	7.19	0	4558	12166	12032	11786	11652	11406	12100	11720	141	3570	500	8800	10	1	22515000	2666	6.33	1.55	12	0.45	1871.00	7626.00	12490	20240223	-5.20	7250	20230726	63.31	12490	-5.20	20240223	9690	22.19	20240130	12490	-5.20	20240223	7250	63.31	20230726	2.78	N	035150	500	141 억		1619277	N	N	0	N	00	N
100	20240313	140410	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11810	-90	5	-0.76	1143173720	95837	60.65	11880	12120	11740	15470	8330	11900	11928.31	7.19	0	3030	12166	12032	11786	11652	11406	12100	11720	141	3570	500	8800	10	1	22515000	2659	6.31	1.55	12	0.43	1871.00	7626.00	12490	20240223	-5.44	7250	20230726	62.90	12490	-5.44	20240223	9690	21.88	20240130	12490	-5.44	20240223	7250	62.90	20230726	2.78	N	035150	500	141 억		1619277	N	N	0	N	00	N
101	20240313	130412	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11780	-120	5	-1.01	1022814180	85617	54.18	11880	12120	11740	15470	8330	11900	11946.39	7.19	0	492	12166	12032	11786	11652	11406	12100	11720	141	3570	500	8800	10	1	22515000	2652	6.30	1.54	12	0.38	1871.00	7626.00	12490	20240223	-5.68	7250	20230726	62.48	12490	-5.68	20240223	9690	21.57	20240130	12490	-5.68	20240223	7250	62.48	20230726	2.78	N	035150	500	141 억		1619277	N	N	0	N	00	N
102	20240313	120409	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11890	-10	5	-0.08	864263680	72227	45.71	11880	12120	11740	15470	8330	11900	11965.94	7.19	0	2161	12166	12032	11786	11652	11406	12100	11720	141	3570	500	8800	10	1	22515000	2677	6.35	1.56	12	0.32	1871.00	7626.00	12490	20240223	-4.80	7250	20230726	64.00	12490	-4.80	20240223	9690	22.70	20240130	12490	-4.80	20240223	7250	64.00	20230726	2.78	N	035150	500	141 억		1619277	N	N	0	N	00	N
103	20240313	110407	55	30.00	KOSPI		화학	N	N	N	Y	40	N	12000	100	2	0.84	721548280	60292	38.16	11880	12120	11740	15470	8330	11900	11967.56	7.19	0	4436	12166	12032	11786	11652	11406	12100	11720	141	3570	500	8800	10	1	22515000	2702	6.41	1.57	12	0.27	1871.00	7626.00	12490	20240223	-3.92	7250	20230726	65.52	12490	-3.92	20240223	9690	23.84	20240130	12490	-3.92	20240223	7250	65.52	20230726	2.78	N	035150	500	141 억		1619277	N	N	0	N	00	N
104	20240313	100406	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11980	80	2	0.67	338800110	28423	17.99	11880	12030	11740	15470	8330	11900	11919.93	7.19	0	-271	12166	12032	11786	11652	11406	12100	11720	141	3570	500	8800	10	1	22515000	2697	6.40	1.57	12	0.13	1871.00	7626.00	12490	20240223	-4.08	7250	20230726	65.24	12490	-4.08	20240223	9690	23.63	20240130	12490	-4.08	20240223	7250	65.24	20230726	2.78	N	035150	500	141 억		1619277	N	N	0	N	00	N
105	20240313	090408	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11810	-90	5	-0.76	23901220	2025	1.28	11880	11880	11750	15470	8330	11900	11803.07	7.19	0	-458	12166	12032	11786	11652	11406	12100	11720	141	3570	500	8800	10	1	22515000	2659	6.31	1.55	12	0.01	1871.00	7626.00	12490	20240223	-5.44	7250	20230726	62.90	12490	-5.44	20240223	9690	21.88	20240130	12490	-5.44	20240223	7250	62.90	20230726	2.78	N	035150	500	141 억		1619277	N	N	0	N	00	N
106	20240312	160402	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11900	360	2	3.12	1846081590	156782	80.27	11580	11920	11540	15000	8080	11540	11774.83	7.16	0	5863	11920	11730	11450	11260	10980	11825	11355	141	3460	500	8530	10	1	22515000	2679	6.36	1.56	12	0.70	1871.00	7626.00	12490	20240223	-4.72	7250	20230726	64.14	12490	-4.72	20240223	9690	22.81	20240130	12490	-4.72	20240223	7250	64.14	20230726	2.79	N	035150	500	141 억		1610976	N	N	1	N	00	N
107	20240312	150403	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11810	270	2	2.34	1650252440	140273	71.82	11580	11920	11540	15000	8080	11540	11764.58	7.16	0	4526	11920	11730	11450	11260	10980	11825	11355	141	3460	500	8530	10	1	22515000	2659	6.31	1.55	12	0.62	1871.00	7626.00	12490	20240223	-5.44	7250	20230726	62.90	12490	-5.44	20240223	9690	21.88	20240130	12490	-5.44	20240223	7250	62.90	20230726	2.79	N	035150	500	141 억		1610976	N	N	1	N	00	N
108	20240312	140359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11750	210	2	1.82	1163504060	99127	50.75	11580	11900	11540	15000	8080	11540	11737.51	7.16	0	-3555	11920	11730	11450	11260	10980	11825	11355	141	3460	500	8530	10	1	22515000	2646	6.28	1.54	12	0.44	1871.00	7626.00	12490	20240223	-5.92	7250	20230726	62.07	12490	-5.92	20240223	9690	21.26	20240130	12490	-5.92	20240223	7250	62.07	20230726	2.79	N	035150	500	141 억		1610976	N	N	1	N	00	N
109	20240312	130350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11740	200	2	1.73	955167180	81396	41.68	11580	11900	11540	15000	8080	11540	11734.82	7.16	0	3085	11920	11730	11450	11260	10980	11825	11355	141	3460	500	8530	10	1	22515000	2643	6.27	1.54	12	0.36	1871.00	7626.00	12490	20240223	-6.00	7250	20230726	61.93	12490	-6.00	20240223	9690	21.16	20240130	12490	-6.00	20240223	7250	61.93	20230726	2.79	N	035150	500	141 억		1610976	N	N	1	N	00	N
110	20240312	120404	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11620	80	2	0.69	876125750	74616	38.20	11580	11900	11540	15000	8080	11540	11741.79	7.16	0	7062	11920	11730	11450	11260	10980	11825	11355	141	3460	500	8530	10	1	22515000	2616	6.21	1.52	12	0.33	1871.00	7626.00	12490	20240223	-6.97	7250	20230726	60.28	12490	-6.97	20240223	9690	19.92	20240130	12490	-6.97	20240223	7250	60.28	20230726	2.79	N	035150	500	141 억		1610976	N	N	1	N	00	N
111	20240312	110404	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11790	250	2	2.17	742714110	63230	32.37	11580	11900	11540	15000	8080	11540	11746.23	7.16	0	8339	11920	11730	11450	11260	10980	11825	11355	141	3460	500	8530	10	1	22515000	2655	6.30	1.55	12	0.28	1871.00	7626.00	12490	20240223	-5.60	7250	20230726	62.62	12490	-5.60	20240223	9690	21.67	20240130	12490	-5.60	20240223	7250	62.62	20230726	2.79	N	035150	500	141 억		1610976	N	N	1	N	00	N
112	20240312	100403	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11810	270	2	2.34	428916750	36703	18.79	11580	11810	11540	15000	8080	11540	11686.15	7.16	0	6173	11920	11730	11450	11260	10980	11825	11355	141	3460	500	8530	10	1	22515000	2659	6.31	1.55	12	0.16	1871.00	7626.00	12490	20240223	-5.44	7250	20230726	62.90	12490	-5.44	20240223	9690	21.88	20240130	12490	-5.44	20240223	7250	62.90	20230726	2.79	N	035150	500	141 억		1610976	N	N	1	N	00	N
113	20240312	090402	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11680	140	2	1.21	54461520	4675	2.39	11580	11750	11550	15000	8080	11540	11649.52	7.16	0	-674	11920	11730	11450	11260	10980	11825	11355	141	3460	500	8530	10	1	22515000	2630	6.24	1.53	12	0.02	1871.00	7626.00	12490	20240223	-6.49	7250	20230726	61.10	12490	-6.49	20240223	9690	20.54	20240130	12490	-6.49	20240223	7250	61.10	20230726	2.79	N	035150	500	141 억		1610976	N	N	1	N	00	N
114	20240311	160402	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11540	390	2	3.50	2231194460	195070	75.85	11410	11640	11170	14490	7810	11150	11437.90	7.17	0	-9677	11690	11420	10980	10710	10270	11555	10845	141	3340	500	8250	10	1	22515000	2598	6.17	1.51	12	0.87	1871.00	7626.00	12490	20240223	-7.61	7250	20230726	59.17	12490	-7.61	20240223	9690	19.09	20240130	12490	-7.61	20240223	7250	59.17	20230726	2.75	N	035150	500	141 억		1613217	N	N	1	N	00	N
115	20240311	150402	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11560	410	2	3.68	2164269060	189275	73.60	11410	11640	11170	14490	7810	11150	11434.52	7.17	0	-10418	11690	11420	10980	10710	10270	11555	10845	141	3340	500	8250	10	1	22515000	2603	6.18	1.52	12	0.84	1871.00	7626.00	12490	20240223	-7.45	7250	20230726	59.45	12490	-7.45	20240223	9690	19.30	20240130	12490	-7.45	20240223	7250	59.45	20230726	2.75	N	035150	500	141 억		1613217	N	N	10	N	00	N
116	20240311	140400	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11440	290	2	2.60	1597876150	140271	54.55	11410	11590	11170	14490	7810	11150	11391.35	7.17	0	-6729	11690	11420	10980	10710	10270	11555	10845	141	3340	500	8250	10	1	22515000	2576	6.11	1.50	12	0.62	1871.00	7626.00	12490	20240223	-8.41	7250	20230726	57.79	12490	-8.41	20240223	9690	18.06	20240130	12490	-8.41	20240223	7250	57.79	20230726	2.75	N	035150	500	141 억		1613217	N	N	10	N	00	N
117	20240311	130403	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11460	310	2	2.78	1461117270	128292	49.89	11410	11590	11170	14490	7810	11150	11389.00	7.17	0	-4485	11690	11420	10980	10710	10270	11555	10845	141	3340	500	8250	10	1	22515000	2580	6.13	1.50	12	0.57	1871.00	7626.00	12490	20240223	-8.25	7250	20230726	58.07	12490	-8.25	20240223	9690	18.27	20240130	12490	-8.25	20240223	7250	58.07	20230726	2.75	N	035150	500	141 억		1613217	N	N	10	N	00	N
118	20240311	120403	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11480	330	2	2.96	1382430550	121435	47.22	11410	11590	11170	14490	7810	11150	11384.12	7.17	0	-1424	11690	11420	10980	10710	10270	11555	10845	141	3340	500	8250	10	1	22515000	2585	6.14	1.51	12	0.54	1871.00	7626.00	12490	20240223	-8.09	7250	20230726	58.34	12490	-8.09	20240223	9690	18.47	20240130	12490	-8.09	20240223	7250	58.34	20230726	2.75	N	035150	500	141 억		1613217	N	N	10	N	00	N
119	20240311	110359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11550	400	2	3.59	1137844680	100025	38.90	11410	11590	11170	14490	7810	11150	11375.60	7.17	0	8622	11690	11420	10980	10710	10270	11555	10845	141	3340	500	8250	10	1	22515000	2600	6.17	1.51	12	0.44	1871.00	7626.00	12490	20240223	-7.53	7250	20230726	59.31	12490	-7.53	20240223	9690	19.20	20240130	12490	-7.53	20240223	7250	59.31	20230726	2.75	N	035150	500	141 억		1613217	N	N	10	N	00	N
120	20240311	100355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11320	170	2	1.52	591473990	52408	20.38	11410	11410	11170	14490	7810	11150	11285.95	7.17	0	-6963	11690	11420	10980	10710	10270	11555	10845	141	3340	500	8250	10	1	22515000	2549	6.05	1.48	12	0.23	1871.00	7626.00	12490	20240223	-9.37	7250	20230726	56.14	12490	-9.37	20240223	9690	16.82	20240130	12490	-9.37	20240223	7250	56.14	20230726	2.75	N	035150	500	141 억		1613217	N	N	10	N	00	N
121	20240311	090358	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11220	70	2	0.63	217061050	19218	7.47	11410	11410	11190	14490	7810	11150	11294.67	7.17	0	-9274	11690	11420	10980	10710	10270	11555	10845	141	3340	500	8250	10	1	22515000	2526	6.00	1.47	12	0.09	1871.00	7626.00	12490	20240223	-10.17	7250	20230726	54.76	12490	-10.17	20240223	9690	15.79	20240130	12490	-10.17	20240223	7250	54.76	20230726	2.75	N	035150	500	141 억		1613217	N	N	10	N	00	N
122	20240308	160400	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11150	150	2	1.36	2745893870	254123	283.03	10990	11250	10540	14300	7700	11000	10805.23	7.17	0	5051	11386	11192	11036	10842	10686	11115	10765	141	3300	500	8140	10	1	22515000	2510	5.96	1.46	12	1.13	1871.00	7626.00	12490	20240223	-10.73	7250	20230726	53.79	12490	-10.73	20240223	9690	15.07	20240130	12490	-10.73	20240223	7250	53.79	20230726	2.71	N	035150	500	141 억		1615011	N	N	10	N	00	N
123	20240308	150359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10810	-190	5	-1.73	2212184090	205847	229.26	10990	11160	10540	14300	7700	11000	10746.74	7.17	0	18396	11386	11192	11036	10842	10686	11115	10765	141	3300	500	8140	10	1	22515000	2434	5.78	1.42	12	0.91	1871.00	7626.00	12490	20240223	-13.45	7250	20230726	49.10	12490	-13.45	20240223	9690	11.56	20240130	12490	-13.45	20240223	7250	49.10	20230726	2.71	N	035150	500	141 억		1615011	N	N	114	N	00	N
124	20240308	140358	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10840	-160	5	-1.45	1852927530	172681	192.33	10990	11160	10540	14300	7700	11000	10730.35	7.17	0	9920	11386	11192	11036	10842	10686	11115	10765	141	3300	500	8140	10	1	22515000	2441	5.79	1.42	12	0.77	1871.00	7626.00	12490	20240223	-13.21	7250	20230726	49.52	12490	-13.21	20240223	9690	11.87	20240130	12490	-13.21	20240223	7250	49.52	20230726	2.71	N	035150	500	141 억		1615011	N	N	114	N	00	N
125	20240308	130357	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10780	-220	5	-2.00	1522014170	142132	158.30	10990	11160	10540	14300	7700	11000	10708.46	7.17	0	2656	11386	11192	11036	10842	10686	11115	10765	141	3300	500	8140	10	1	22515000	2427	5.76	1.41	12	0.63	1871.00	7626.00	12490	20240223	-13.69	7250	20230726	48.69	12490	-13.69	20240223	9690	11.25	20240130	12490	-13.69	20240223	7250	48.69	20230726	2.71	N	035150	500	141 억		1615011	N	N	114	N	00	N
126	20240308	120359	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10800	-200	5	-1.82	1224927340	114426	127.44	10990	11160	10540	14300	7700	11000	10704.97	7.17	0	-7830	11386	11192	11036	10842	10686	11115	10765	141	3300	500	8140	10	1	22515000	2432	5.77	1.42	12	0.51	1871.00	7626.00	12490	20240223	-13.53	7250	20230726	48.97	12490	-13.53	20240223	9690	11.46	20240130	12490	-13.53	20240223	7250	48.97	20230726	2.71	N	035150	500	141 억		1615011	N	N	114	N	00	N
127	20240308	110358	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10690	-310	5	-2.82	913966510	85333	95.04	10990	11160	10540	14300	7700	11000	10710.59	7.17	0	-12965	11386	11192	11036	10842	10686	11115	10765	141	3300	500	8140	10	1	22515000	2407	5.71	1.40	12	0.38	1871.00	7626.00	12490	20240223	-14.41	7250	20230726	47.45	12490	-14.41	20240223	9690	10.32	20240130	12490	-14.41	20240223	7250	47.45	20230726	2.71	N	035150	500	141 억		1615011	N	N	114	N	00	N
128	20240308	100357	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10690	-310	5	-2.82	420059440	38895	43.32	10990	11160	10670	14300	7700	11000	10799.83	7.17	0	-11954	11386	11192	11036	10842	10686	11115	10765	141	3300	500	8140	10	1	22515000	2407	5.71	1.40	12	0.17	1871.00	7626.00	12490	20240223	-14.41	7250	20230726	47.45	12490	-14.41	20240223	9690	10.32	20240130	12490	-14.41	20240223	7250	47.45	20230726	2.71	N	035150	500	141 억		1615011	N	N	114	N	00	N
129	20240308	090355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11160	160	2	1.45	4343750	395	0.44	10990	11160	10990	14300	7700	11000	10996.84	7.17	0	195	11386	11192	11036	10842	10686	11115	10765	141	3300	500	8140	10	1	22515000	2513	5.96	1.46	12	0.00	1871.00	7626.00	12490	20240223	-10.65	7250	20230726	53.93	12490	-10.65	20240223	9690	15.17	20240130	12490	-10.65	20240223	7250	53.93	20230726	2.71	N	035150	500	141 억		1615011	N	N	114	N	00	N
130	20240307	160356	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11000	-10	5	-0.09	989640960	89775	73.01	11210	11230	10880	14310	7710	11010	11023.57	7.13	0	-5523	11590	11300	11100	10810	10610	11200	10710	141	3300	500	8140	10	1	22515000	2477	5.88	1.44	12	0.40	1871.00	7626.00	12490	20240223	-11.93	7250	20230726	51.72	12490	-11.93	20240223	9690	13.52	20240130	12490	-11.93	20240223	7250	51.72	20230726	2.68	N	035150	500	141 억		1604657	N	N	114	N	00	N
131	20240307	150341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10920	-90	5	-0.82	960934550	87157	70.88	11210	11230	10880	14310	7710	11010	11025.33	7.13	0	-4775	11590	11300	11100	10810	10610	11200	10710	141	3300	500	8140	10	1	22515000	2459	5.84	1.43	12	0.39	1871.00	7626.00	12490	20240223	-12.57	7250	20230726	50.62	12490	-12.57	20240223	9690	12.69	20240130	12490	-12.57	20240223	7250	50.62	20230726	2.68	N	035150	500	141 억		1604657	N	N	1	N	00	N
132	20240307	140351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10970	-40	5	-0.36	780021570	70616	57.43	11210	11230	10920	14310	7710	11010	11045.96	7.13	0	-8160	11590	11300	11100	10810	10610	11200	10710	141	3300	500	8140	10	1	22515000	2470	5.86	1.44	12	0.31	1871.00	7626.00	12490	20240223	-12.17	7250	20230726	51.31	12490	-12.17	20240223	9690	13.21	20240130	12490	-12.17	20240223	7250	51.31	20230726	2.68	N	035150	500	141 억		1604657	N	N	1	N	00	N
133	20240307	130353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10970	-40	5	-0.36	706588640	63918	51.98	11210	11230	10920	14310	7710	11010	11054.61	7.13	0	-10380	11590	11300	11100	10810	10610	11200	10710	141	3300	500	8140	10	1	22515000	2470	5.86	1.44	12	0.28	1871.00	7626.00	12490	20240223	-12.17	7250	20230726	51.31	12490	-12.17	20240223	9690	13.21	20240130	12490	-12.17	20240223	7250	51.31	20230726	2.68	N	035150	500	141 억		1604657	N	N	1	N	00	N
134	20240307	120355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11050	40	2	0.36	563225770	50838	41.34	11210	11230	10980	14310	7710	11010	11078.83	7.13	0	-8373	11590	11300	11100	10810	10610	11200	10710	141	3300	500	8140	10	1	22515000	2488	5.91	1.45	12	0.23	1871.00	7626.00	12490	20240223	-11.53	7250	20230726	52.41	12490	-11.53	20240223	9690	14.04	20240130	12490	-11.53	20240223	7250	52.41	20230726	2.68	N	035150	500	141 억		1604657	N	N	1	N	00	N
135	20240307	110356	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11100	90	2	0.82	464921900	41940	34.11	11210	11230	10980	14310	7710	11010	11085.41	7.13	0	-4756	11590	11300	11100	10810	10610	11200	10710	141	3300	500	8140	10	1	22515000	2499	5.93	1.46	12	0.19	1871.00	7626.00	12490	20240223	-11.13	7250	20230726	53.10	12490	-11.13	20240223	9690	14.55	20240130	12490	-11.13	20240223	7250	53.10	20230726	2.68	N	035150	500	141 억		1604657	N	N	1	N	00	N
136	20240307	100355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11180	170	2	1.54	368936200	33319	27.10	11210	11230	10980	14310	7710	11010	11072.85	7.13	0	-2755	11590	11300	11100	10810	10610	11200	10710	141	3300	500	8140	10	1	22515000	2517	5.98	1.47	12	0.15	1871.00	7626.00	12490	20240223	-10.49	7250	20230726	54.21	12490	-10.49	20240223	9690	15.38	20240130	12490	-10.49	20240223	7250	54.21	20230726	2.68	N	035150	500	141 억		1604657	N	N	1	N	00	N
137	20240307	090352	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11060	50	2	0.45	14704520	1315	1.07	11210	11220	11040	14310	7710	11010	11182.14	7.13	0	-215	11590	11300	11100	10810	10610	11200	10710	141	3300	500	8140	10	1	22515000	2490	5.91	1.45	12	0.01	1871.00	7626.00	12490	20240223	-11.45	7250	20230726	52.55	12490	-11.45	20240223	9690	14.14	20240130	12490	-11.45	20240223	7250	52.55	20230726	2.68	N	035150	500	141 억		1604657	N	N	1	N	00	N
138	20240306	160353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11010	-120	5	-1.08	1355821970	122925	64.87	11180	11390	10900	14460	7800	11130	11029.73	7.12	0	-460	11823	11476	11193	10846	10563	11335	10705	141	3330	500	8230	10	1	22515000	2479	5.88	1.44	12	0.55	1871.00	7626.00	12490	20240223	-11.85	7250	20230726	51.86	12490	-11.85	20240223	9690	13.62	20240130	12490	-11.85	20240223	7250	51.86	20230726	2.72	N	035150	500	141 억		1602142	N	N	1	N	00	N
139	20240306	150353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10980	-150	5	-1.35	1261885460	114387	60.37	11180	11390	10900	14460	7800	11130	11031.72	7.12	0	-1496	11823	11476	11193	10846	10563	11335	10705	141	3330	500	8230	10	1	22515000	2472	5.87	1.44	12	0.51	1871.00	7626.00	12490	20240223	-12.09	7250	20230726	51.45	12490	-12.09	20240223	9690	13.31	20240130	12490	-12.09	20240223	7250	51.45	20230726	2.72	N	035150	500	141 억		1602142	N	N	1	N	00	N
140	20240306	140353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10980	-150	5	-1.35	1134712890	102828	54.27	11180	11390	10900	14460	7800	11130	11035.06	7.12	0	-2455	11823	11476	11193	10846	10563	11335	10705	141	3330	500	8230	10	1	22515000	2472	5.87	1.44	12	0.46	1871.00	7626.00	12490	20240223	-12.09	7250	20230726	51.45	12490	-12.09	20240223	9690	13.31	20240130	12490	-12.09	20240223	7250	51.45	20230726	2.72	N	035150	500	141 억		1602142	N	N	1	N	00	N
141	20240306	130354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11010	-120	5	-1.08	1079803460	97825	51.62	11180	11390	10900	14460	7800	11130	11038.11	7.12	0	-2442	11823	11476	11193	10846	10563	11335	10705	141	3330	500	8230	10	1	22515000	2479	5.88	1.44	12	0.43	1871.00	7626.00	12490	20240223	-11.85	7250	20230726	51.86	12490	-11.85	20240223	9690	13.62	20240130	12490	-11.85	20240223	7250	51.86	20230726	2.72	N	035150	500	141 억		1602142	N	N	1	N	00	N
142	20240306	120354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11040	-90	5	-0.81	820539250	74156	39.13	11180	11390	10920	14460	7800	11130	11065.04	7.12	0	-10481	11823	11476	11193	10846	10563	11335	10705	141	3330	500	8230	10	1	22515000	2486	5.90	1.45	12	0.33	1871.00	7626.00	12490	20240223	-11.61	7250	20230726	52.28	12490	-11.61	20240223	9690	13.93	20240130	12490	-11.61	20240223	7250	52.28	20230726	2.72	N	035150	500	141 억		1602142	N	N	1	N	00	N
143	20240306	110353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10960	-170	5	-1.53	690472090	62506	32.99	11180	11390	10920	14460	7800	11130	11046.49	7.12	0	-8811	11823	11476	11193	10846	10563	11335	10705	141	3330	500	8230	10	1	22515000	2468	5.86	1.44	12	0.28	1871.00	7626.00	12490	20240223	-12.25	7250	20230726	51.17	12490	-12.25	20240223	9690	13.11	20240130	12490	-12.25	20240223	7250	51.17	20230726	2.72	N	035150	500	141 억		1602142	N	N	1	N	00	N
144	20240306	100348	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11030	-100	5	-0.90	432698580	38987	20.57	11180	11390	10940	14460	7800	11130	11098.53	7.12	0	-9915	11823	11476	11193	10846	10563	11335	10705	141	3330	500	8230	10	1	22515000	2483	5.90	1.45	12	0.17	1871.00	7626.00	12490	20240223	-11.69	7250	20230726	52.14	12490	-11.69	20240223	9690	13.83	20240130	12490	-11.69	20240223	7250	52.14	20230726	2.72	N	035150	500	141 억		1602142	N	N	1	N	00	N
145	20240306	090353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11200	70	2	0.63	117374000	10464	5.52	11180	11390	10990	14460	7800	11130	11216.93	7.12	0	-3013	11823	11476	11193	10846	10563	11335	10705	141	3330	500	8230	10	1	22515000	2522	5.99	1.47	12	0.05	1871.00	7626.00	12490	20240223	-10.33	7250	20230726	54.48	12490	-10.33	20240223	9690	15.58	20240130	12490	-10.33	20240223	7250	54.48	20230726	2.72	N	035150	500	141 억		1602142	N	N	1	N	00	N
146	20240305	160350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11130	-400	5	-3.47	2108589520	189192	143.75	11430	11540	10910	14980	8080	11530	11145.27	7.02	0	19096	11963	11746	11483	11266	11003	11855	11375	141	3450	500	8530	10	1	22515000	2506	5.95	1.46	12	0.84	1871.00	7626.00	12490	20240223	-10.89	7250	20230726	53.52	12490	-10.89	20240223	9690	14.86	20240130	12490	-10.89	20240223	7250	53.52	20230726	2.75	N	035150	500	141 억		1581194	N	N	1	N	00	N
147	20240305	150352	55	30.00	KOSPI		화학	N	N	N	Y	40	N	10980	-550	5	-4.77	1892471680	169491	128.78	11430	11540	10970	14980	8080	11530	11165.62	7.02	0	10483	11963	11746	11483	11266	11003	11855	11375	141	3450	500	8530	10	1	22515000	2472	5.87	1.44	12	0.75	1871.00	7626.00	12490	20240223	-12.09	7250	20230726	51.45	12490	-12.09	20240223	9690	13.31	20240130	12490	-12.09	20240223	7250	51.45	20230726	2.75	N	035150	500	141 억		1581194	N	N	6	N	00	N
148	20240305	140347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11070	-460	5	-3.99	1042245030	92331	70.15	11430	11540	11070	14980	8080	11530	11288.14	7.02	0	-9669	11963	11746	11483	11266	11003	11855	11375	141	3450	500	8530	10	1	22515000	2492	5.92	1.45	12	0.41	1871.00	7626.00	12490	20240223	-11.37	7250	20230726	52.69	12490	-11.37	20240223	9690	14.24	20240130	12490	-11.37	20240223	7250	52.69	20230726	2.75	N	035150	500	141 억		1581194	N	N	6	N	00	N
149	20240305	130350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11250	-280	5	-2.43	665662490	58718	44.61	11430	11540	11170	14980	8080	11530	11336.60	7.02	0	-3163	11963	11746	11483	11266	11003	11855	11375	141	3450	500	8530	10	1	22515000	2533	6.01	1.48	12	0.26	1871.00	7626.00	12490	20240223	-9.93	7250	20230726	55.17	12490	-9.93	20240223	9690	16.10	20240130	12490	-9.93	20240223	7250	55.17	20230726	2.75	N	035150	500	141 억		1581194	N	N	6	N	00	N
150	20240305	120350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11280	-250	5	-2.17	490792370	43149	32.79	11430	11540	11280	14980	8080	11530	11374.36	7.02	0	-7984	11963	11746	11483	11266	11003	11855	11375	141	3450	500	8530	10	1	22515000	2540	6.03	1.48	12	0.19	1871.00	7626.00	12490	20240223	-9.69	7250	20230726	55.59	12490	-9.69	20240223	9690	16.41	20240130	12490	-9.69	20240223	7250	55.59	20230726	2.75	N	035150	500	141 억		1581194	N	N	6	N	00	N
151	20240305	110349	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11360	-170	5	-1.47	282988640	24787	18.83	11430	11540	11350	14980	8080	11530	11416.82	7.02	0	-1699	11963	11746	11483	11266	11003	11855	11375	141	3450	500	8530	10	1	22515000	2558	6.07	1.49	12	0.11	1871.00	7626.00	12490	20240223	-9.05	7250	20230726	56.69	12490	-9.05	20240223	9690	17.23	20240130	12490	-9.05	20240223	7250	56.69	20230726	2.75	N	035150	500	141 억		1581194	N	N	6	N	00	N
152	20240305	100347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11450	-80	5	-0.69	121143200	10602	8.06	11430	11540	11350	14980	8080	11530	11426.45	7.02	0	-586	11963	11746	11483	11266	11003	11855	11375	141	3450	500	8530	10	1	22515000	2578	6.12	1.50	12	0.05	1871.00	7626.00	12490	20240223	-8.33	7250	20230726	57.93	12490	-8.33	20240223	9690	18.16	20240130	12490	-8.33	20240223	7250	57.93	20230726	2.75	N	035150	500	141 억		1581194	N	N	6	N	00	N
153	20240305	090347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11430	-100	5	-0.87	6494120	565	0.43	11430	11540	11430	14980	8080	11530	11494.02	7.02	0	-43	11963	11746	11483	11266	11003	11855	11375	141	3450	500	8530	10	1	22515000	2573	6.11	1.50	12	0.00	1871.00	7626.00	12490	20240223	-8.49	7250	20230726	57.66	12490	-8.49	20240223	9690	17.96	20240130	12490	-8.49	20240223	7250	57.66	20230726	2.75	N	035150	500	141 억		1581194	N	N	6	N	00	N
154	20240304	160347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11530	310	2	2.76	1499355980	131569	158.38	11220	11700	11220	14580	7860	11220	11395.97	7.08	0	-18112	11480	11350	11200	11070	10920	11415	11135	141	3360	500	8300	10	1	22515000	2596	6.16	1.51	12	0.58	1871.00	7626.00	12490	20240223	-7.69	7250	20230726	59.03	12490	-7.69	20240223	9690	18.99	20240130	12490	-7.69	20240223	7250	59.03	20230726	2.88	N	035150	500	141 억		1594231	N	N	6	N	00	N
155	20240304	150346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11510	290	2	2.58	1389511620	122036	146.91	11220	11700	11220	14580	7860	11220	11386.08	7.08	0	-15950	11480	11350	11200	11070	10920	11415	11135	141	3360	500	8300	10	1	22515000	2591	6.15	1.51	12	0.54	1871.00	7626.00	12490	20240223	-7.85	7250	20230726	58.76	12490	-7.85	20240223	9690	18.78	20240130	12490	-7.85	20240223	7250	58.76	20230726	2.88	N	035150	500	141 억		1594231	N	N	19	N	00	N
156	20240304	140327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11320	100	2	0.89	846645810	74789	90.03	11220	11490	11220	14580	7860	11220	11320.46	7.08	0	-4173	11480	11350	11200	11070	10920	11415	11135	141	3360	500	8300	10	1	22515000	2549	6.05	1.48	12	0.33	1871.00	7626.00	12490	20240223	-9.37	7250	20230726	56.14	12490	-9.37	20240223	9690	16.82	20240130	12490	-9.37	20240223	7250	56.14	20230726	2.88	N	035150	500	141 억		1594231	N	N	19	N	00	N
157	20240304	130344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11340	120	2	1.07	629738390	55601	66.93	11220	11490	11220	14580	7860	11220	11326.03	7.08	0	5643	11480	11350	11200	11070	10920	11415	11135	141	3360	500	8300	10	1	22515000	2553	6.06	1.49	12	0.25	1871.00	7626.00	12490	20240223	-9.21	7250	20230726	56.41	12490	-9.21	20240223	9690	17.03	20240130	12490	-9.21	20240223	7250	56.41	20230726	2.88	N	035150	500	141 억		1594231	N	N	19	N	00	N
158	20240304	120329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11340	120	2	1.07	526588650	46543	56.03	11220	11450	11220	14580	7860	11220	11314.02	7.08	0	4825	11480	11350	11200	11070	10920	11415	11135	141	3360	500	8300	10	1	22515000	2553	6.06	1.49	12	0.21	1871.00	7626.00	12490	20240223	-9.21	7250	20230726	56.41	12490	-9.21	20240223	9690	17.03	20240130	12490	-9.21	20240223	7250	56.41	20230726	2.88	N	035150	500	141 억		1594231	N	N	19	N	00	N
159	20240304	110342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11340	120	2	1.07	491433570	43441	52.29	11220	11450	11220	14580	7860	11220	11312.67	7.08	0	4844	11480	11350	11200	11070	10920	11415	11135	141	3360	500	8300	10	1	22515000	2553	6.06	1.49	12	0.19	1871.00	7626.00	12490	20240223	-9.21	7250	20230726	56.41	12490	-9.21	20240223	9690	17.03	20240130	12490	-9.21	20240223	7250	56.41	20230726	2.88	N	035150	500	141 억		1594231	N	N	19	N	00	N
160	20240304	100343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11360	140	2	1.25	326835390	28970	34.87	11220	11360	11220	14580	7860	11220	11281.86	7.08	0	9948	11480	11350	11200	11070	10920	11415	11135	141	3360	500	8300	10	1	22515000	2558	6.07	1.49	12	0.13	1871.00	7626.00	12490	20240223	-9.05	7250	20230726	56.69	12490	-9.05	20240223	9690	17.23	20240130	12490	-9.05	20240223	7250	56.69	20230726	2.88	N	035150	500	141 억		1594231	N	N	19	N	00	N
161	20240304	090343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	11250	30	2	0.27	11037240	982	1.18	11220	11340	11220	14580	7860	11220	11239.55	7.08	0	496	11480	11350	11200	11070	10920	11415	11135	141	3360	500	8300	10	1	22515000	2533	6.01	1.48	12	0.00	1871.00	7626.00	12490	20240223	-9.93	7250	20230726	55.17	12490	-9.93	20240223	9690	16.10	20240130	12490	-9.93	20240223	7250	55.17	20230726	2.88	N	035150	500	141 억		1594231	N	N	19	N	00	N