KissMeData/002840/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	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179400	-800	5	-0.44	303194300	1684	91.57	180300	181100	178700	234000	126200	180200	180046.42	2.81	0	-769	185066	182632	180466	178032	175866	183850	179250	67	53800	500	133340	100	1	4750000	8522	14.25	2.25	12	0.04	12593.00	79867.00	185000	20240322	-3.03	155400	20230814	15.44	185000	-3.03	20240322	162900	10.13	20240208	185000	-3.03	20240322	155400	15.44	20230814	0.13	N	002840	500	66 억		133417	N	N	1	N	00	N
3	20240329	150137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	-300	5	-0.17	297809900	1654	89.94	180300	181100	178700	234000	126200	180200	180054.35	2.81	0	-770	185066	182632	180466	178032	175866	183850	179250	67	53800	500	133340	100	1	4750000	8545	14.29	2.25	12	0.03	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	-2.76	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.13	N	002840	500	66 억		133417	N	N	1	N	00	N
4	20240329	140136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	-300	5	-0.17	260398600	1446	78.63	180300	181100	178700	234000	126200	180200	180082.02	2.81	0	-760	185066	182632	180466	178032	175866	183850	179250	67	53800	500	133340	100	1	4750000	8545	14.29	2.25	12	0.03	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	-2.76	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.13	N	002840	500	66 억		133417	N	N	1	N	00	N
5	20240329	130135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	-300	5	-0.17	246160900	1367	74.33	180300	181100	178700	234000	126200	180200	180073.81	2.81	0	-762	185066	182632	180466	178032	175866	183850	179250	67	53800	500	133340	100	1	4750000	8545	14.29	2.25	12	0.03	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	-2.76	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.13	N	002840	500	66 억		133417	N	N	1	N	00	N
6	20240329	120135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179000	-1200	5	-0.67	216637300	1203	65.42	180300	180300	178700	234000	126200	180200	180080.88	2.81	0	-734	185066	182632	180466	178032	175866	183850	179250	67	53800	500	133340	100	1	4750000	8503	14.21	2.24	12	0.03	12593.00	79867.00	185000	20240322	-3.24	155400	20230814	15.19	185000	-3.24	20240322	162900	9.88	20240208	185000	-3.24	20240322	155400	15.19	20230814	0.13	N	002840	500	66 억		133417	N	N	1	N	00	N
7	20240329	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179800	-400	5	-0.22	207677900	1153	62.70	180300	180300	178700	234000	126200	180200	180119.60	2.81	0	-718	185066	182632	180466	178032	175866	183850	179250	67	53800	500	133340	100	1	4750000	8541	14.28	2.25	12	0.02	12593.00	79867.00	185000	20240322	-2.81	155400	20230814	15.70	185000	-2.81	20240322	162900	10.37	20240208	185000	-2.81	20240322	155400	15.70	20230814	0.13	N	002840	500	66 억		133417	N	N	1	N	00	N
8	20240329	100135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179200	-1000	5	-0.55	188288800	1045	56.82	180300	180300	179200	234000	126200	180200	180180.67	2.81	0	-691	185066	182632	180466	178032	175866	183850	179250	67	53800	500	133340	100	1	4750000	8512	14.23	2.24	12	0.02	12593.00	79867.00	185000	20240322	-3.14	155400	20230814	15.32	185000	-3.14	20240322	162900	10.01	20240208	185000	-3.14	20240322	155400	15.32	20230814	0.13	N	002840	500	66 억		133417	N	N	1	N	00	N
9	20240329	090134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180200	0	3	0.00	1982300	11	0.60	180300	180300	180200	234000	126200	180200	180209.09	2.81	0	-10	185066	182632	180466	178032	175866	183850	179250	67	53800	500	133340	100	1	4750000	8560	14.31	2.26	12	0.00	12593.00	79867.00	185000	20240322	-2.59	155400	20230814	15.96	185000	-2.59	20240322	162900	10.62	20240208	185000	-2.59	20240322	155400	15.96	20230814	0.13	N	002840	500	66 억		133417	N	N	1	N	00	N
10	20240328	160135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180200	200	2	0.11	330385800	1839	99.67	180000	182900	178300	234000	126000	180000	179655.14	2.82	0	-312	183800	181900	180100	178200	176400	181000	177300	67	54000	500	133200	100	1	4750000	8560	14.31	2.26	12	0.04	12593.00	79867.00	185000	20240322	-2.59	155400	20230814	15.96	185000	-2.59	20240322	162900	10.62	20240208	185000	-2.59	20240322	155400	15.96	20230814	0.14	N	002840	500	66 억		133736	N	N	1	N	00	N
11	20240328	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	178600	-1400	5	-0.78	293172100	1631	88.40	180000	182900	178300	234000	126000	180000	179749.91	2.82	0	-349	183800	181900	180100	178200	176400	181000	177300	67	54000	500	133200	100	1	4750000	8484	14.18	2.24	12	0.03	12593.00	79867.00	185000	20240322	-3.46	155400	20230814	14.93	185000	-3.46	20240322	162900	9.64	20240208	185000	-3.46	20240322	155400	14.93	20230814	0.14	N	002840	500	66 억		133736	N	N	1	N	00	N
12	20240328	140134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	178900	-1100	5	-0.61	267436500	1487	80.60	180000	182900	178300	234000	126000	180000	179849.70	2.82	0	-317	183800	181900	180100	178200	176400	181000	177300	67	54000	500	133200	100	1	4750000	8498	14.21	2.24	12	0.03	12593.00	79867.00	185000	20240322	-3.30	155400	20230814	15.12	185000	-3.30	20240322	162900	9.82	20240208	185000	-3.30	20240322	155400	15.12	20230814	0.14	N	002840	500	66 억		133736	N	N	1	N	00	N
13	20240328	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	178700	-1300	5	-0.72	213898200	1188	64.39	180000	182900	178300	234000	126000	180000	180048.99	2.82	0	-214	183800	181900	180100	178200	176400	181000	177300	67	54000	500	133200	100	1	4750000	8488	14.19	2.24	12	0.03	12593.00	79867.00	185000	20240322	-3.41	155400	20230814	14.99	185000	-3.41	20240322	162900	9.70	20240208	185000	-3.41	20240322	155400	14.99	20230814	0.14	N	002840	500	66 억		133736	N	N	1	N	00	N
14	20240328	120135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	178800	-1200	5	-0.67	200493200	1113	60.33	180000	182900	178300	234000	126000	180000	180137.65	2.82	0	-196	183800	181900	180100	178200	176400	181000	177300	67	54000	500	133200	100	1	4750000	8493	14.20	2.24	12	0.02	12593.00	79867.00	185000	20240322	-3.35	155400	20230814	15.06	185000	-3.35	20240322	162900	9.76	20240208	185000	-3.35	20240322	155400	15.06	20230814	0.14	N	002840	500	66 억		133736	N	N	1	N	00	N
15	20240328	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	178500	-1500	5	-0.83	173639600	963	52.20	180000	182900	178500	234000	126000	180000	180311.11	2.82	0	-192	183800	181900	180100	178200	176400	181000	177300	67	54000	500	133200	100	1	4750000	8479	14.17	2.23	12	0.02	12593.00	79867.00	185000	20240322	-3.51	155400	20230814	14.86	185000	-3.51	20240322	162900	9.58	20240208	185000	-3.51	20240322	155400	14.86	20230814	0.14	N	002840	500	66 억		133736	N	N	1	N	00	N
16	20240328	100138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180400	400	2	0.22	55617400	307	16.64	180000	182900	180000	234000	126000	180000	181164.17	2.82	0	-81	183800	181900	180100	178200	176400	181000	177300	67	54000	500	133200	100	1	4750000	8569	14.33	2.26	12	0.01	12593.00	79867.00	185000	20240322	-2.49	155400	20230814	16.09	185000	-2.49	20240322	162900	10.74	20240208	185000	-2.49	20240322	155400	16.09	20230814	0.14	N	002840	500	66 억		133736	N	N	1	N	00	N
17	20240328	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182700	2700	2	1.50	35570700	197	10.68	180000	182800	180000	234000	126000	180000	180561.93	2.82	0	0	183800	181900	180100	178200	176400	181000	177300	67	54000	500	133200	100	1	4750000	8678	14.51	2.29	12	0.00	12593.00	79867.00	185000	20240322	-1.24	155400	20230814	17.57	185000	-1.24	20240322	162900	12.15	20240208	185000	-1.24	20240322	155400	17.57	20230814	0.14	N	002840	500	66 억		133736	N	N	1	N	00	N
18	20240327	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180000	-2000	5	-1.10	332189400	1842	159.48	182000	182000	178300	236500	127400	182000	180343.75	2.83	0	-452	184933	183466	181433	179966	177933	184200	180700	67	54500	500	134680	100	1	4750000	8550	14.29	2.25	12	0.04	12593.00	79867.00	185000	20240322	-2.70	155400	20230814	15.83	185000	-2.70	20240322	162900	10.50	20240208	185000	-2.70	20240322	155400	15.83	20230814	0.13	N	002840	500	66 억		134224	N	N	1	N	00	N
19	20240327	150135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179100	-2900	5	-1.59	285532800	1581	136.88	182000	182000	178400	236500	127400	182000	180602.66	2.83	0	-476	184933	183466	181433	179966	177933	184200	180700	67	54500	500	134680	100	1	4750000	8507	14.22	2.24	12	0.03	12593.00	79867.00	185000	20240322	-3.19	155400	20230814	15.25	185000	-3.19	20240322	162900	9.94	20240208	185000	-3.19	20240322	155400	15.25	20230814	0.13	N	002840	500	66 억		134224	N	N	1	N	00	N
20	20240327	140136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179100	-2900	5	-1.59	265652500	1470	127.27	182000	182000	178400	236500	127400	182000	180715.99	2.83	0	-425	184933	183466	181433	179966	177933	184200	180700	67	54500	500	134680	100	1	4750000	8507	14.22	2.24	12	0.03	12593.00	79867.00	185000	20240322	-3.19	155400	20230814	15.25	185000	-3.19	20240322	162900	9.94	20240208	185000	-3.19	20240322	155400	15.25	20230814	0.13	N	002840	500	66 억		134224	N	N	1	N	00	N
21	20240327	130137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179300	-2700	5	-1.48	256695100	1420	122.94	182000	182000	178400	236500	127400	182000	180771.20	2.83	0	-422	184933	183466	181433	179966	177933	184200	180700	67	54500	500	134680	100	1	4750000	8517	14.24	2.24	12	0.03	12593.00	79867.00	185000	20240322	-3.08	155400	20230814	15.38	185000	-3.08	20240322	162900	10.07	20240208	185000	-3.08	20240322	155400	15.38	20230814	0.13	N	002840	500	66 억		134224	N	N	1	N	00	N
22	20240327	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	178600	-3400	5	-1.87	221002700	1221	105.71	182000	182000	178400	236500	127400	182000	181001.39	2.83	0	-350	184933	183466	181433	179966	177933	184200	180700	67	54500	500	134680	100	1	4750000	8484	14.18	2.24	12	0.03	12593.00	79867.00	185000	20240322	-3.46	155400	20230814	14.93	185000	-3.46	20240322	162900	9.64	20240208	185000	-3.46	20240322	155400	14.93	20230814	0.13	N	002840	500	66 억		134224	N	N	1	N	00	N
23	20240327	110136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180000	-2000	5	-1.10	191641200	1057	91.52	182000	182000	179000	236500	127400	182000	181306.72	2.83	0	-286	184933	183466	181433	179966	177933	184200	180700	67	54500	500	134680	100	1	4750000	8550	14.29	2.25	12	0.02	12593.00	79867.00	185000	20240322	-2.70	155400	20230814	15.83	185000	-2.70	20240322	162900	10.50	20240208	185000	-2.70	20240322	155400	15.83	20230814	0.13	N	002840	500	66 억		134224	N	N	1	N	00	N
24	20240327	100134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180600	-1400	5	-0.77	182818600	1008	87.27	182000	182000	179000	236500	127400	182000	181367.66	2.83	0	-287	184933	183466	181433	179966	177933	184200	180700	67	54500	500	134680	100	1	4750000	8579	14.34	2.26	12	0.02	12593.00	79867.00	185000	20240322	-2.38	155400	20230814	16.22	185000	-2.38	20240322	162900	10.87	20240208	185000	-2.38	20240322	155400	16.22	20230814	0.13	N	002840	500	66 억		134224	N	N	1	N	00	N
25	20240327	090139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182000	0	3	0.00	56056000	308	26.67	182000	182000	182000	236500	127400	182000	182000.00	2.83	0	0	184933	183466	181433	179966	177933	184200	180700	67	54500	500	134680	100	1	4750000	8645	14.45	2.28	12	0.01	12593.00	79867.00	185000	20240322	-1.62	155400	20230814	17.12	185000	-1.62	20240322	162900	11.72	20240208	185000	-1.62	20240322	155400	17.12	20230814	0.13	N	002840	500	66 억		134224	N	N	1	N	00	N
26	20240326	160135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182000	2100	2	1.17	208139900	1155	57.72	179900	182900	179400	233500	126000	179900	180207.71	2.83	0	-130	186700	183300	181600	178200	176500	182450	177350	67	53600	500	133120	100	1	4750000	8645	14.45	2.28	12	0.02	12593.00	79867.00	185000	20240322	-1.62	155400	20230814	17.12	185000	-1.62	20240322	162900	11.72	20240208	185000	-1.62	20240322	155400	17.12	20230814	0.13	N	002840	500	66 억		134349	N	N	1	N	00	N
27	20240326	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	0	3	0.00	184353800	1023	51.12	179900	182900	179500	233500	126000	179900	180208.99	2.83	0	-126	186700	183300	181600	178200	176500	182450	177350	67	53600	500	133120	100	1	4750000	8545	14.29	2.25	12	0.02	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	-2.76	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.13	N	002840	500	66 억		134349	N	N	6	N	00	N
28	20240326	140135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180700	800	2	0.44	33362100	184	9.20	179900	182900	179900	233500	126000	179900	181315.76	2.83	0	-64	186700	183300	181600	178200	176500	182450	177350	67	53600	500	133120	100	1	4750000	8583	14.35	2.26	12	0.00	12593.00	79867.00	185000	20240322	-2.32	155400	20230814	16.28	185000	-2.32	20240322	162900	10.93	20240208	185000	-2.32	20240322	155400	16.28	20230814	0.13	N	002840	500	66 억		134349	N	N	6	N	00	N
29	20240326	130135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181400	1500	2	0.83	19586300	108	5.40	179900	182900	179900	233500	126000	179900	181354.63	2.83	0	-41	186700	183300	181600	178200	176500	182450	177350	67	53600	500	133120	100	1	4750000	8617	14.40	2.27	12	0.00	12593.00	79867.00	185000	20240322	-1.95	155400	20230814	16.73	185000	-1.95	20240322	162900	11.36	20240208	185000	-1.95	20240322	155400	16.73	20230814	0.13	N	002840	500	66 억		134349	N	N	6	N	00	N
30	20240326	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181400	1500	2	0.83	19586300	108	5.40	179900	182900	179900	233500	126000	179900	181354.63	2.83	0	-41	186700	183300	181600	178200	176500	182450	177350	67	53600	500	133120	100	1	4750000	8617	14.40	2.27	12	0.00	12593.00	79867.00	185000	20240322	-1.95	155400	20230814	16.73	185000	-1.95	20240322	162900	11.36	20240208	185000	-1.95	20240322	155400	16.73	20230814	0.13	N	002840	500	66 억		134349	N	N	6	N	00	N
31	20240326	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181200	1300	2	0.72	15235400	84	4.20	179900	182900	179900	233500	126000	179900	181373.81	2.83	0	-28	186700	183300	181600	178200	176500	182450	177350	67	53600	500	133120	100	1	4750000	8607	14.39	2.27	12	0.00	12593.00	79867.00	185000	20240322	-2.05	155400	20230814	16.60	185000	-2.05	20240322	162900	11.23	20240208	185000	-2.05	20240322	155400	16.60	20230814	0.13	N	002840	500	66 억		134349	N	N	6	N	00	N
32	20240326	100135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181300	1400	2	0.78	12884800	71	3.55	179900	182900	179900	233500	126000	179900	181476.06	2.83	0	-24	186700	183300	181600	178200	176500	182450	177350	67	53600	500	133120	100	1	4750000	8612	14.40	2.27	12	0.00	12593.00	79867.00	185000	20240322	-2.00	155400	20230814	16.67	185000	-2.00	20240322	162900	11.30	20240208	185000	-2.00	20240322	155400	16.67	20230814	0.13	N	002840	500	66 억		134349	N	N	6	N	00	N
33	20240326	090135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	0	3	0.00	1439200	8	0.40	179900	179900	179900	233500	126000	179900	179900.00	2.83	0	0	186700	183300	181600	178200	176500	182450	177350	67	53600	500	133120	100	1	4750000	8545	14.29	2.25	12	0.00	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	-2.76	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.13	N	002840	500	66 억		134349	N	N	6	N	00	N
34	20240325	160137	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	179900	-3400	5	-1.85	365205300	2001	90.18	183300	185000	179900	238000	128400	183300	182511.39	2.84	0	-635	187233	185266	183033	181066	178833	186250	182050	67	54700	500	135640	100	1	4750000	8545	14.29	2.25	12	0.04	12593.00	79867.00	185000	20240322	-2.76	155400	20230814	15.77	185000	0.00	20240322	162900	10.44	20240208	185000	-2.76	20240322	155400	15.77	20230814	0.13	N	002840	500	66 억		134983	N	N	6	N	00	N
35	20240325	150139	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	180800	-2500	5	-1.36	354401900	1941	87.47	183300	185000	180500	238000	128400	183300	182587.27	2.84	0	-620	187233	185266	183033	181066	178833	186250	182050	67	54700	500	135640	100	1	4750000	8588	14.36	2.26	12	0.04	12593.00	79867.00	185000	20240322	-2.27	155400	20230814	16.34	185000	0.00	20240322	162900	10.99	20240208	185000	-2.27	20240322	155400	16.34	20230814	0.13	N	002840	500	66 억		134983	N	N	3	N	00	N
36	20240325	140138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	181500	-1800	5	-0.98	275933900	1508	67.96	183300	185000	181500	238000	128400	183300	182980.04	2.84	0	-431	187233	185266	183033	181066	178833	186250	182050	67	54700	500	135640	100	1	4750000	8621	14.41	2.27	12	0.03	12593.00	79867.00	185000	20240322	-1.89	155400	20230814	16.80	185000	0.00	20240322	162900	11.42	20240208	185000	-1.89	20240322	155400	16.80	20230814	0.13	N	002840	500	66 억		134983	N	N	3	N	00	N
37	20240325	130138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	181500	-1800	5	-0.98	273936900	1497	67.46	183300	185000	181500	238000	128400	183300	182990.58	2.84	0	-431	187233	185266	183033	181066	178833	186250	182050	67	54700	500	135640	100	1	4750000	8621	14.41	2.27	12	0.03	12593.00	79867.00	185000	20240322	-1.89	155400	20230814	16.80	185000	0.00	20240322	162900	11.42	20240208	185000	-1.89	20240322	155400	16.80	20230814	0.13	N	002840	500	66 억		134983	N	N	3	N	00	N
38	20240325	120142	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	181600	-1700	5	-0.93	231101900	1261	56.83	183300	185000	181600	238000	128400	183300	183268.75	2.84	0	-206	187233	185266	183033	181066	178833	186250	182050	67	54700	500	135640	100	1	4750000	8626	14.42	2.27	12	0.03	12593.00	79867.00	185000	20240322	-1.84	155400	20230814	16.86	185000	0.00	20240322	162900	11.48	20240208	185000	-1.84	20240322	155400	16.86	20230814	0.13	N	002840	500	66 억		134983	N	N	3	N	00	N
39	20240325	110138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	182000	-1300	5	-0.71	222555000	1214	54.71	183300	185000	182000	238000	128400	183300	183323.72	2.84	0	-202	187233	185266	183033	181066	178833	186250	182050	67	54700	500	135640	100	1	4750000	8645	14.45	2.28	12	0.03	12593.00	79867.00	185000	20240322	-1.62	155400	20230814	17.12	185000	0.00	20240322	162900	11.72	20240208	185000	-1.62	20240322	155400	17.12	20230814	0.13	N	002840	500	66 억		134983	N	N	3	N	00	N
40	20240325	100138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	182600	-700	5	-0.38	214176500	1168	52.64	183300	185000	182000	238000	128400	183300	183370.29	2.84	0	-178	187233	185266	183033	181066	178833	186250	182050	67	54700	500	135640	100	1	4750000	8674	14.50	2.29	12	0.02	12593.00	79867.00	185000	20240322	-1.30	155400	20230814	17.50	185000	0.00	20240322	162900	12.09	20240208	185000	-1.30	20240322	155400	17.50	20230814	0.13	N	002840	500	66 억		134983	N	N	3	N	00	N
41	20240325	090138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	184000	700	2	0.38	147051600	802	36.14	183300	184000	183300	238000	128400	183300	183356.11	2.84	0	-200	187233	185266	183033	181066	178833	186250	182050	67	54700	500	135640	100	1	4750000	8740	14.61	2.30	12	0.02	12593.00	79867.00	185000	20240322	-0.54	155400	20230814	18.40	185000	-0.54	20240322	162900	12.95	20240208	185000	-0.54	20240322	155400	18.40	20230814	0.13	N	002840	500	66 억		134983	N	N	3	N	00	N
42	20240322	160138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	183300	2500	2	1.38	405253900	2219	95.61	181200	185000	180800	235000	126600	180800	182628.76	2.81	0	1570	184133	182466	181333	179666	178533	181900	179100	67	54200	500	133790	100	1	4750000	8707	14.56	2.30	12	0.05	12593.00	79867.00	185000	20240322	-0.92	155400	20230814	17.95	185000	-0.92	20240322	162900	12.52	20240208	185000	-0.92	20240322	155400	17.95	20230814	0.13	N	002840	500	66 억		133298	N	N	3	N	00	N
43	20240322	150139	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	183400	2600	2	1.44	371727500	2036	87.72	181200	185000	180800	235000	126600	180800	182577.36	2.81	0	1454	184133	182466	181333	179666	178533	181900	179100	67	54200	500	133790	100	1	4750000	8712	14.56	2.30	12	0.04	12593.00	79867.00	185000	20240322	-0.86	155400	20230814	18.02	185000	-0.86	20240322	162900	12.58	20240208	185000	-0.86	20240322	155400	18.02	20230814	0.13	N	002840	500	66 억		133298	N	N	6	N	00	N
44	20240322	140138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	183700	2900	2	1.60	334712300	1834	79.02	181200	185000	180800	235000	126600	180800	182503.98	2.81	0	1402	184133	182466	181333	179666	178533	181900	179100	67	54200	500	133790	100	1	4750000	8726	14.59	2.30	12	0.04	12593.00	79867.00	185000	20240322	-0.70	155400	20230814	18.21	185000	-0.70	20240322	162900	12.77	20240208	185000	-0.70	20240322	155400	18.21	20230814	0.13	N	002840	500	66 억		133298	N	N	6	N	00	N
45	20240322	130138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	184800	4000	2	2.21	306341000	1680	72.38	181200	185000	180800	235000	126600	180800	182345.83	2.81	0	1339	184133	182466	181333	179666	178533	181900	179100	67	54200	500	133790	100	1	4750000	8778	14.67	2.31	12	0.04	12593.00	79867.00	185000	20240322	-0.11	155400	20230814	18.92	185000	-0.11	20240322	162900	13.44	20240208	185000	-0.11	20240322	155400	18.92	20230814	0.13	N	002840	500	66 억		133298	N	N	6	N	00	N
46	20240322	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182900	2100	2	1.16	202482600	1115	48.04	181200	182900	180800	235000	126600	180800	181598.74	2.81	0	862	184133	182466	181333	179666	178533	181900	179100	67	54200	500	133790	100	1	4750000	8688	14.52	2.29	12	0.02	12593.00	79867.00	183900	20240320	-0.54	155400	20230814	17.70	183900	-0.54	20240320	162900	12.28	20240208	183900	-0.54	20240320	155400	17.70	20230814	0.13	N	002840	500	66 억		133298	N	N	6	N	00	N
47	20240322	110138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181300	500	2	0.28	43277500	239	10.30	181200	181900	180800	235000	126600	180800	181077.41	2.81	0	109	184133	182466	181333	179666	178533	181900	179100	67	54200	500	133790	100	1	4750000	8612	14.40	2.27	12	0.01	12593.00	79867.00	183900	20240320	-1.41	155400	20230814	16.67	183900	-1.41	20240320	162900	11.30	20240208	183900	-1.41	20240320	155400	16.67	20230814	0.13	N	002840	500	66 억		133298	N	N	6	N	00	N
48	20240322	100138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180900	100	2	0.06	33673600	186	8.01	181200	181900	180800	235000	126600	180800	181040.86	2.81	0	79	184133	182466	181333	179666	178533	181900	179100	67	54200	500	133790	100	1	4750000	8593	14.37	2.27	12	0.00	12593.00	79867.00	183900	20240320	-1.63	155400	20230814	16.41	183900	-1.63	20240320	162900	11.05	20240208	183900	-1.63	20240320	155400	16.41	20230814	0.13	N	002840	500	66 억		133298	N	N	6	N	00	N
49	20240322	090137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180800	0	3	0.00	0	0	0.00	0	0	0	235000	126600	180800	0.00	2.81	0	0	184133	182466	181333	179666	178533	181900	179100	67	54200	500	133790	100	1	4750000	8588	14.36	2.26	12	0.00	12593.00	79867.00	183900	20240320	-1.69	155400	20230814	16.34	183900	-1.69	20240320	162900	10.99	20240208	183900	-1.69	20240320	155400	16.34	20230814	0.13	N	002840	500	66 억		133298	N	N	6	N	00	N
50	20240321	160138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180800	-1500	5	-0.82	422379000	2321	91.78	182300	183000	180200	236500	127700	182300	181981.47	2.82	0	-593	186900	184600	181600	179300	176300	183100	177800	67	54200	500	134900	100	1	4750000	8588	12.43	2.55	12	0.05	14546.00	70917.00	183900	20240320	-1.69	155400	20230814	16.34	183900	-1.69	20240320	162900	10.99	20240208	183900	-1.69	20240320	155400	16.34	20230814	0.13	N	002840	500	66 억		133850	N	N	6	N	00	N
51	20240321	150138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181700	-600	5	-0.33	399529400	2195	86.79	182300	183000	180200	236500	127700	182300	182017.95	2.82	0	-577	186900	184600	181600	179300	176300	183100	177800	67	54200	500	134900	100	1	4750000	8631	12.49	2.56	12	0.05	14546.00	70917.00	183900	20240320	-1.20	155400	20230814	16.92	183900	-1.20	20240320	162900	11.54	20240208	183900	-1.20	20240320	155400	16.92	20230814	0.13	N	002840	500	66 억		133850	N	N	0	N	00	N
52	20240321	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	183000	700	2	0.38	364749800	2004	79.24	182300	183000	180200	236500	127700	182300	182010.88	2.82	0	-608	186900	184600	181600	179300	176300	183100	177800	67	54200	500	134900	100	1	4750000	8693	12.58	2.58	12	0.04	14546.00	70917.00	183900	20240320	-0.49	155400	20230814	17.76	183900	-0.49	20240320	162900	12.34	20240208	183900	-0.49	20240320	155400	17.76	20230814	0.13	N	002840	500	66 억		133850	N	N	0	N	00	N
53	20240321	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180400	-1900	5	-1.04	224306200	1235	48.83	182300	183000	180200	236500	127700	182300	181624.45	2.82	0	-605	186900	184600	181600	179300	176300	183100	177800	67	54200	500	134900	100	1	4750000	8569	12.40	2.54	12	0.03	14546.00	70917.00	183900	20240320	-1.90	155400	20230814	16.09	183900	-1.90	20240320	162900	10.74	20240208	183900	-1.90	20240320	155400	16.09	20230814	0.13	N	002840	500	66 억		133850	N	N	0	N	00	N
54	20240321	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180500	-1800	5	-0.99	214199200	1179	46.62	182300	183000	180200	236500	127700	182300	181678.71	2.82	0	-600	186900	184600	181600	179300	176300	183100	177800	67	54200	500	134900	100	1	4750000	8574	12.41	2.55	12	0.02	14546.00	70917.00	183900	20240320	-1.85	155400	20230814	16.15	183900	-1.85	20240320	162900	10.80	20240208	183900	-1.85	20240320	155400	16.15	20230814	0.13	N	002840	500	66 억		133850	N	N	0	N	00	N
55	20240321	110138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180700	-1600	5	-0.88	207699200	1143	45.20	182300	183000	180200	236500	127700	182300	181714.09	2.82	0	-572	186900	184600	181600	179300	176300	183100	177800	67	54200	500	134900	100	1	4750000	8583	12.42	2.55	12	0.02	14546.00	70917.00	183900	20240320	-1.74	155400	20230814	16.28	183900	-1.74	20240320	162900	10.93	20240208	183900	-1.74	20240320	155400	16.28	20230814	0.13	N	002840	500	66 억		133850	N	N	0	N	00	N
56	20240321	100138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181200	-1100	5	-0.60	165408900	910	35.98	182300	183000	180200	236500	127700	182300	181768.02	2.82	0	-414	186900	184600	181600	179300	176300	183100	177800	67	54200	500	134900	100	1	4750000	8607	12.46	2.56	12	0.02	14546.00	70917.00	183900	20240320	-1.47	155400	20230814	16.60	183900	-1.47	20240320	162900	11.23	20240208	183900	-1.47	20240320	155400	16.60	20230814	0.13	N	002840	500	66 억		133850	N	N	0	N	00	N
57	20240321	090138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182300	0	3	0.00	92608400	508	20.09	182300	182300	182300	236500	127700	182300	182300.00	2.82	0	-374	186900	184600	181600	179300	176300	183100	177800	67	54200	500	134900	100	1	4750000	8659	12.53	2.57	12	0.01	14546.00	70917.00	183900	20240320	-0.87	155400	20230814	17.31	183900	-0.87	20240320	162900	11.91	20240208	183900	-0.87	20240320	155400	17.31	20230814	0.13	N	002840	500	66 억		133850	N	N	0	N	00	N
58	20240320	160137	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	182300	900	2	0.50	459443100	2528	86.69	182500	183900	178600	235500	127000	181400	181741.73	2.84	0	-366	184133	182766	181133	179766	178133	183450	180450	67	54100	500	134230	100	1	4750000	8659	12.53	2.57	12	0.05	14546.00	70917.00	183900	20240320	-0.87	155400	20230814	17.31	183900	-0.87	20240320	162900	11.91	20240208	183900	-0.87	20240320	155400	17.31	20230814	0.12	N	002840	500	66 억		134679	N	N	11	N	00	N
59	20240320	150136	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	182500	1100	2	0.61	452515600	2490	85.39	182500	183900	178600	235500	127000	181400	181733.17	2.84	0	-384	184133	182766	181133	179766	178133	183450	180450	67	54100	500	134230	100	1	4750000	8669	12.55	2.57	12	0.05	14546.00	70917.00	183900	20240320	-0.76	155400	20230814	17.44	183900	-0.76	20240320	162900	12.03	20240208	183900	-0.76	20240320	155400	17.44	20230814	0.12	N	002840	500	66 억		134679	N	N	11	N	00	N
60	20240320	140138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	181800	400	2	0.22	358109700	1972	67.63	182500	183900	178600	235500	127000	181400	181597.21	2.84	0	-551	184133	182766	181133	179766	178133	183450	180450	67	54100	500	134230	100	1	4750000	8636	12.50	2.56	12	0.04	14546.00	70917.00	183900	20240320	-1.14	155400	20230814	16.99	183900	-1.14	20240320	162900	11.60	20240208	183900	-1.14	20240320	155400	16.99	20230814	0.12	N	002840	500	66 억		134679	N	N	11	N	00	N
61	20240320	130138	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	181000	-400	5	-0.22	337920700	1861	63.82	182500	183900	178600	235500	127000	181400	181580.17	2.84	0	-574	184133	182766	181133	179766	178133	183450	180450	67	54100	500	134230	100	1	4750000	8598	12.44	2.55	12	0.04	14546.00	70917.00	183900	20240320	-1.58	155400	20230814	16.47	183900	-1.58	20240320	162900	11.11	20240208	183900	-1.58	20240320	155400	16.47	20230814	0.12	N	002840	500	66 억		134679	N	N	11	N	00	N
62	20240320	120139	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	180200	-1200	5	-0.66	299455000	1649	56.55	182500	183900	178600	235500	127000	181400	181597.94	2.84	0	-539	184133	182766	181133	179766	178133	183450	180450	67	54100	500	134230	100	1	4750000	8560	12.39	2.54	12	0.03	14546.00	70917.00	183900	20240320	-2.01	155400	20230814	15.96	183900	-2.01	20240320	162900	10.62	20240208	183900	-2.01	20240320	155400	15.96	20230814	0.12	N	002840	500	66 억		134679	N	N	11	N	00	N
63	20240320	110137	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	181100	-300	5	-0.17	269177200	1482	50.82	182500	183900	178600	235500	127000	181400	181631.04	2.84	0	-491	184133	182766	181133	179766	178133	183450	180450	67	54100	500	134230	100	1	4750000	8602	12.45	2.55	12	0.03	14546.00	70917.00	183900	20240320	-1.52	155400	20230814	16.54	183900	-1.52	20240320	162900	11.17	20240208	183900	-1.52	20240320	155400	16.54	20230814	0.12	N	002840	500	66 억		134679	N	N	11	N	00	N
64	20240320	100136	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	179700	-1700	5	-0.94	234902200	1291	44.27	182500	183900	179600	235500	127000	181400	181953.68	2.84	0	-417	184133	182766	181133	179766	178133	183450	180450	67	54100	500	134230	100	1	4750000	8536	12.35	2.53	12	0.03	14546.00	70917.00	183900	20240320	-2.28	155400	20230814	15.64	183900	-2.28	20240320	162900	10.31	20240208	183900	-2.28	20240320	155400	15.64	20230814	0.12	N	002840	500	66 억		134679	N	N	11	N	00	N
65	20240320	090135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182500	1100	2	0.61	6948100	38	1.30	182500	183000	182500	235500	127000	181400	182844.74	2.84	0	-1	184133	182766	181133	179766	178133	183450	180450	67	54100	500	134230	100	1	4750000	8669	12.55	2.57	12	0.00	14546.00	70917.00	183200	20240318	-0.38	155400	20230814	17.44	183200	-0.38	20240318	162900	12.03	20240208	183200	-0.38	20240318	155400	17.44	20230814	0.12	N	002840	500	66 억		134679	N	N	11	N	00	N
66	20240319	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181400	1900	2	1.06	528844800	2916	106.35	180000	182500	179500	233000	125700	179500	181359.67	2.82	0	836	185566	182532	180166	177132	174766	181350	175950	67	53500	500	132830	100	1	4750000	8617	12.47	2.56	12	0.06	14546.00	70917.00	183200	20240318	-0.98	155400	20230814	16.73	183200	-0.98	20240318	162900	11.36	20240208	183200	-0.98	20240318	155400	16.73	20230814	0.12	N	002840	500	66 억		133861	N	N	11	N	00	N
67	20240319	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181900	2400	2	1.34	509736900	2811	102.52	180000	182500	179500	233000	125700	179500	181336.50	2.82	0	791	185566	182532	180166	177132	174766	181350	175950	67	53500	500	132830	100	1	4750000	8640	12.51	2.56	12	0.06	14546.00	70917.00	183200	20240318	-0.71	155400	20230814	17.05	183200	-0.71	20240318	162900	11.66	20240208	183200	-0.71	20240318	155400	17.05	20230814	0.12	N	002840	500	66 억		133861	N	N	1	N	00	N
68	20240319	140137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182500	3000	2	1.67	484391300	2672	97.45	180000	182500	179500	233000	125700	179500	181284.17	2.82	0	745	185566	182532	180166	177132	174766	181350	175950	67	53500	500	132830	100	1	4750000	8669	12.55	2.57	12	0.06	14546.00	70917.00	183200	20240318	-0.38	155400	20230814	17.44	183200	-0.38	20240318	162900	12.03	20240208	183200	-0.38	20240318	155400	17.44	20230814	0.12	N	002840	500	66 억		133861	N	N	1	N	00	N
69	20240319	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182000	2500	2	1.39	434610500	2399	87.49	180000	182400	179500	233000	125700	179500	181163.19	2.82	0	714	185566	182532	180166	177132	174766	181350	175950	67	53500	500	132830	100	1	4750000	8645	12.51	2.57	12	0.05	14546.00	70917.00	183200	20240318	-0.66	155400	20230814	17.12	183200	-0.66	20240318	162900	11.72	20240208	183200	-0.66	20240318	155400	17.12	20230814	0.12	N	002840	500	66 억		133861	N	N	1	N	00	N
70	20240319	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	182400	2900	2	1.62	420028000	2319	84.57	180000	182400	179500	233000	125700	179500	181124.62	2.82	0	711	185566	182532	180166	177132	174766	181350	175950	67	53500	500	132830	100	1	4750000	8664	12.54	2.57	12	0.05	14546.00	70917.00	183200	20240318	-0.44	155400	20230814	17.37	183200	-0.44	20240318	162900	11.97	20240208	183200	-0.44	20240318	155400	17.37	20230814	0.12	N	002840	500	66 억		133861	N	N	1	N	00	N
71	20240319	110138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181900	2400	2	1.34	291989600	1616	58.94	180000	182000	179500	233000	125700	179500	180686.63	2.82	0	655	185566	182532	180166	177132	174766	181350	175950	67	53500	500	132830	100	1	4750000	8640	12.51	2.56	12	0.03	14546.00	70917.00	183200	20240318	-0.71	155400	20230814	17.05	183200	-0.71	20240318	162900	11.66	20240208	183200	-0.71	20240318	155400	17.05	20230814	0.12	N	002840	500	66 억		133861	N	N	1	N	00	N
72	20240319	100137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	181000	1500	2	0.84	152128600	845	30.82	180000	181000	179500	233000	125700	179500	180033.85	2.82	0	273	185566	182532	180166	177132	174766	181350	175950	67	53500	500	132830	100	1	4750000	8598	12.44	2.55	12	0.02	14546.00	70917.00	183200	20240318	-1.20	155400	20230814	16.47	183200	-1.20	20240318	162900	11.11	20240208	183200	-1.20	20240318	155400	16.47	20230814	0.12	N	002840	500	66 억		133861	N	N	1	N	00	N
73	20240319	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	180000	500	2	0.28	65520000	364	13.27	180000	180000	180000	233000	125700	179500	180000.00	2.82	0	83	185566	182532	180166	177132	174766	181350	175950	67	53500	500	132830	100	1	4750000	8550	12.37	2.54	12	0.01	14546.00	70917.00	183200	20240318	-1.75	155400	20230814	15.83	183200	-1.75	20240318	162900	10.50	20240208	183200	-1.75	20240318	155400	15.83	20230814	0.12	N	002840	500	66 억		133861	N	N	1	N	00	N
74	20240318	160137	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	179500	700	2	0.39	491719000	2741	82.73	179800	183200	177800	232000	125200	178800	179394.02	2.82	0	-131	181800	180300	177500	176000	173200	181050	176750	67	53200	500	132310	100	1	4750000	8526	12.34	2.53	12	0.06	14546.00	70917.00	183200	20240318	-2.02	155400	20230814	15.51	183200	-2.02	20240318	162900	10.19	20240208	183200	-2.02	20240318	155400	15.51	20230814	0.11	N	002840	500	66 억		133912	N	N	1	N	00	N
75	20240318	150136	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	179300	500	2	0.28	482031700	2687	81.10	179800	183200	177800	232000	125200	178800	179394.01	2.82	0	-127	181800	180300	177500	176000	173200	181050	176750	67	53200	500	132310	100	1	4750000	8517	12.33	2.53	12	0.06	14546.00	70917.00	183200	20240318	-2.13	155400	20230814	15.38	183200	-2.13	20240318	162900	10.07	20240208	183200	-2.13	20240318	155400	15.38	20230814	0.11	N	002840	500	66 억		133912	N	N	0	N	00	N
76	20240318	140136	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	179100	300	2	0.17	455560100	2539	76.64	179800	183200	177800	232000	125200	178800	179425.01	2.82	0	-144	181800	180300	177500	176000	173200	181050	176750	67	53200	500	132310	100	1	4750000	8507	12.31	2.53	12	0.05	14546.00	70917.00	183200	20240318	-2.24	155400	20230814	15.25	183200	-2.24	20240318	162900	9.94	20240208	183200	-2.24	20240318	155400	15.25	20230814	0.11	N	002840	500	66 억		133912	N	N	0	N	00	N
77	20240318	130137	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	178900	100	2	0.06	393343700	2191	66.13	179800	183200	177800	232000	125200	178800	179527.02	2.82	0	-121	181800	180300	177500	176000	173200	181050	176750	67	53200	500	132310	100	1	4750000	8498	12.30	2.52	12	0.05	14546.00	70917.00	183200	20240318	-2.35	155400	20230814	15.12	183200	-2.35	20240318	162900	9.82	20240208	183200	-2.35	20240318	155400	15.12	20230814	0.11	N	002840	500	66 억		133912	N	N	0	N	00	N
78	20240318	120135	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	177900	-900	5	-0.50	378856800	2110	63.69	179800	183200	177800	232000	125200	178800	179552.99	2.82	0	-117	181800	180300	177500	176000	173200	181050	176750	67	53200	500	132310	100	1	4750000	8450	12.23	2.51	12	0.04	14546.00	70917.00	183200	20240318	-2.89	155400	20230814	14.48	183200	-2.89	20240318	162900	9.21	20240208	183200	-2.89	20240318	155400	14.48	20230814	0.11	N	002840	500	66 억		133912	N	N	0	N	00	N
79	20240318	110137	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	178800	0	3	0.00	299912100	1668	50.35	179800	183200	178800	232000	125200	178800	179803.42	2.82	0	268	181800	180300	177500	176000	173200	181050	176750	67	53200	500	132310	100	1	4750000	8493	12.29	2.52	12	0.04	14546.00	70917.00	183200	20240318	-2.40	155400	20230814	15.06	183200	-2.40	20240318	162900	9.76	20240208	183200	-2.40	20240318	155400	15.06	20230814	0.11	N	002840	500	66 억		133912	N	N	0	N	00	N
80	20240318	100136	55	40.00	KOSPI	신고가	화학	N	N	N	Y	40	N	179200	400	2	0.22	262891200	1461	44.10	179800	183200	178800	232000	125200	178800	179939.22	2.82	0	351	181800	180300	177500	176000	173200	181050	176750	67	53200	500	132310	100	1	4750000	8512	12.32	2.53	12	0.03	14546.00	70917.00	183200	20240318	-2.18	155400	20230814	15.32	183200	-2.18	20240318	162900	10.01	20240208	183200	-2.18	20240318	155400	15.32	20230814	0.11	N	002840	500	66 억		133912	N	N	0	N	00	N
81	20240318	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	179900	1100	2	0.62	719300	4	0.12	179800	179900	179800	232000	125200	178800	179825.00	2.82	0	-1	181800	180300	177500	176000	173200	181050	176750	67	53200	500	132310	100	1	4750000	8545	12.37	2.54	12	0.00	14546.00	70917.00	180000	20230630	-0.06	155400	20230814	15.77	179900	0.00	20240318	162900	10.44	20240208	180000	-0.06	20230630	155400	15.77	20230814	0.11	N	002840	500	66 억		133912	N	N	0	N	00	N
82	20240315	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	178800	4100	2	2.35	585822200	3312	68.05	175000	179000	174700	227000	122300	174700	176878.68	2.80	0	968	177500	176100	173600	172200	169700	176800	172900	67	52300	500	129270	100	1	4750000	8493	12.29	2.52	12	0.07	14546.00	70917.00	180000	20230630	-0.67	155400	20230814	15.06	179000	-0.11	20240315	162900	9.76	20240208	180000	-0.67	20230630	155400	15.06	20230814	0.10	N	002840	500	66 억		132863	N	N	4	N	00	N
83	20240315	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	177200	2500	2	1.43	405888500	2301	47.28	175000	179000	174700	227000	122300	174700	176396.57	2.80	0	827	177500	176100	173600	172200	169700	176800	172900	67	52300	500	129270	100	1	4750000	8417	12.18	2.50	12	0.05	14546.00	70917.00	180000	20230630	-1.56	155400	20230814	14.03	179000	-1.01	20240315	162900	8.78	20240208	180000	-1.56	20230630	155400	14.03	20230814	0.10	N	002840	500	66 억		132863	N	N	4	N	00	N
84	20240315	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	177100	2400	2	1.37	386764600	2193	45.06	175000	179000	174700	227000	122300	174700	176363.25	2.80	0	826	177500	176100	173600	172200	169700	176800	172900	67	52300	500	129270	100	1	4750000	8412	12.18	2.50	12	0.05	14546.00	70917.00	180000	20230630	-1.61	155400	20230814	13.96	179000	-1.06	20240315	162900	8.72	20240208	180000	-1.61	20230630	155400	13.96	20230814	0.10	N	002840	500	66 억		132863	N	N	4	N	00	N
85	20240315	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	175900	1200	2	0.69	340985000	1934	39.74	175000	179000	174700	227000	122300	174700	176310.75	2.80	0	751	177500	176100	173600	172200	169700	176800	172900	67	52300	500	129270	100	1	4750000	8355	12.09	2.48	12	0.04	14546.00	70917.00	180000	20230630	-2.28	155400	20230814	13.19	179000	-1.73	20240315	162900	7.98	20240208	180000	-2.28	20230630	155400	13.19	20230814	0.10	N	002840	500	66 억		132863	N	N	4	N	00	N
86	20240315	120136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	176600	1900	2	1.09	329173200	1867	38.36	175000	179000	174700	227000	122300	174700	176311.30	2.80	0	743	177500	176100	173600	172200	169700	176800	172900	67	52300	500	129270	100	1	4750000	8389	12.14	2.49	12	0.04	14546.00	70917.00	180000	20230630	-1.89	155400	20230814	13.64	179000	-1.34	20240315	162900	8.41	20240208	180000	-1.89	20230630	155400	13.64	20230814	0.10	N	002840	500	66 억		132863	N	N	4	N	00	N
87	20240315	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	176400	1700	2	0.97	320872600	1820	37.39	175000	179000	174700	227000	122300	174700	176303.63	2.80	0	756	177500	176100	173600	172200	169700	176800	172900	67	52300	500	129270	100	1	4750000	8379	12.13	2.49	12	0.04	14546.00	70917.00	180000	20230630	-2.00	155400	20230814	13.51	179000	-1.45	20240315	162900	8.29	20240208	180000	-2.00	20230630	155400	13.51	20230814	0.10	N	002840	500	66 억		132863	N	N	4	N	00	N
88	20240315	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	175200	500	2	0.29	236670200	1342	27.57	175000	179000	174700	227000	122300	174700	176356.33	2.80	0	683	177500	176100	173600	172200	169700	176800	172900	67	52300	500	129270	100	1	4750000	8322	12.04	2.47	12	0.03	14546.00	70917.00	180000	20230630	-2.67	155400	20230814	12.74	179000	-2.12	20240315	162900	7.55	20240208	180000	-2.67	20230630	155400	12.74	20230814	0.10	N	002840	500	66 억		132863	N	N	4	N	00	N
89	20240315	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	175000	300	2	0.17	13635000	78	1.60	175000	175000	174700	227000	122300	174700	174807.69	2.80	0	21	177500	176100	173600	172200	169700	176800	172900	67	52300	500	129270	100	1	4750000	8313	12.03	2.47	12	0.00	14546.00	70917.00	180000	20230630	-2.78	155400	20230814	12.61	175000	0.00	20240314	162900	7.43	20240208	180000	-2.78	20230630	155400	12.61	20230814	0.10	N	002840	500	66 억		132863	N	N	4	N	00	N
90	20240314	160134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	174700	3600	2	2.10	842866500	4865	146.27	171100	175000	171100	222000	119800	171100	173250.78	2.75	0	1956	172233	171666	170833	170266	169433	171950	170550	67	50900	500	126610	100	1	4750000	8298	12.01	2.46	12	0.10	14546.00	70917.00	180800	20230309	-3.37	155400	20230814	12.42	175000	-0.17	20240314	162900	7.24	20240208	180000	-2.94	20230630	155400	12.42	20230814	0.10	N	002840	500	66 억		130774	N	N	4	N	00	N
91	20240314	150136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	174100	3000	2	1.75	800930000	4625	139.06	171100	175000	171100	222000	119800	171100	173174.05	2.75	0	1953	172233	171666	170833	170266	169433	171950	170550	67	50900	500	126610	100	1	4750000	8270	11.97	2.45	12	0.10	14546.00	70917.00	180800	20230309	-3.71	155400	20230814	12.03	175000	-0.51	20240314	162900	6.88	20240208	180000	-3.28	20230630	155400	12.03	20230814	0.10	N	002840	500	66 억		130774	N	N	2	N	00	N
92	20240314	140136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	174900	3800	2	2.22	733814200	4241	127.51	171100	175000	171100	222000	119800	171100	173028.58	2.75	0	1893	172233	171666	170833	170266	169433	171950	170550	67	50900	500	126610	100	1	4750000	8308	12.02	2.47	12	0.09	14546.00	70917.00	180800	20230309	-3.26	155400	20230814	12.55	175000	-0.06	20240314	162900	7.37	20240208	180000	-2.83	20230630	155400	12.55	20230814	0.10	N	002840	500	66 억		130774	N	N	2	N	00	N
93	20240314	130134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172900	1800	2	1.05	537931400	3117	93.72	171100	173800	171100	222000	119800	171100	172579.85	2.75	0	1324	172233	171666	170833	170266	169433	171950	170550	67	50900	500	126610	100	1	4750000	8213	11.89	2.44	12	0.07	14546.00	70917.00	180800	20230309	-4.37	155400	20230814	11.26	173800	-0.52	20240314	162900	6.14	20240208	180000	-3.94	20230630	155400	11.26	20230814	0.10	N	002840	500	66 억		130774	N	N	2	N	00	N
94	20240314	120135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172500	1400	2	0.82	332641100	1931	58.06	171100	173000	171100	222000	119800	171100	172263.65	2.75	0	786	172233	171666	170833	170266	169433	171950	170550	67	50900	500	126610	100	1	4750000	8194	11.86	2.43	12	0.04	14546.00	70917.00	180800	20230309	-4.59	155400	20230814	11.00	173500	-0.58	20240305	162900	5.89	20240208	180000	-4.17	20230630	155400	11.00	20230814	0.10	N	002840	500	66 억		130774	N	N	2	N	00	N
95	20240314	110135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172700	1600	2	0.94	331605700	1925	57.88	171100	173000	171100	222000	119800	171100	172262.70	2.75	0	782	172233	171666	170833	170266	169433	171950	170550	67	50900	500	126610	100	1	4750000	8203	11.87	2.44	12	0.04	14546.00	70917.00	180800	20230309	-4.48	155400	20230814	11.13	173500	-0.46	20240305	162900	6.02	20240208	180000	-4.06	20230630	155400	11.13	20230814	0.10	N	002840	500	66 억		130774	N	N	2	N	00	N
96	20240314	100136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172900	1800	2	1.05	257417300	1496	44.98	171100	172900	171100	222000	119800	171100	172070.39	2.75	0	775	172233	171666	170833	170266	169433	171950	170550	67	50900	500	126610	100	1	4750000	8213	11.89	2.44	12	0.03	14546.00	70917.00	180800	20230309	-4.37	155400	20230814	11.26	173500	-0.35	20240305	162900	6.14	20240208	180000	-3.94	20230630	155400	11.26	20230814	0.10	N	002840	500	66 억		130774	N	N	2	N	00	N
97	20240314	090135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171100	0	3	0.00	17452200	102	3.07	171100	171100	171100	222000	119800	171100	171100.00	2.75	0	0	172233	171666	170833	170266	169433	171950	170550	67	50900	500	126610	100	1	4750000	8127	11.76	2.41	12	0.00	14546.00	70917.00	180800	20230309	-5.37	155400	20230814	10.10	173500	-1.38	20240305	162900	5.03	20240208	180000	-4.94	20230630	155400	10.10	20230814	0.10	N	002840	500	66 억		130774	N	N	2	N	00	N
98	20240313	160136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171100	600	2	0.35	568209100	3326	260.86	170500	171400	170000	221500	119400	170500	170838.57	2.76	0	-231	171566	171032	170266	169732	168966	171150	169850	67	51000	500	126170	100	1	4750000	8127	11.76	2.41	12	0.07	14546.00	70917.00	180900	20230308	-5.42	155400	20230814	10.10	173500	-1.38	20240305	162900	5.03	20240208	180000	-4.94	20230630	155400	10.10	20230814	0.10	N	002840	500	66 억		131152	N	N	2	N	00	N
99	20240313	150134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170100	-400	5	-0.23	556407100	3257	255.45	170500	171400	170000	221500	119400	170500	170834.23	2.76	0	-287	171566	171032	170266	169732	168966	171150	169850	67	51000	500	126170	100	1	4750000	8080	11.69	2.40	12	0.07	14546.00	70917.00	180900	20230308	-5.97	155400	20230814	9.46	173500	-1.96	20240305	162900	4.42	20240208	180000	-5.50	20230630	155400	9.46	20230814	0.10	N	002840	500	66 억		131152	N	N	1	N	00	N
100	20240313	140135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	-300	5	-0.18	478118900	2799	219.53	170500	171400	170000	221500	119400	170500	170817.76	2.76	0	-419	171566	171032	170266	169732	168966	171150	169850	67	51000	500	126170	100	1	4750000	8085	11.70	2.40	12	0.06	14546.00	70917.00	180900	20230308	-5.91	155400	20230814	9.52	173500	-1.90	20240305	162900	4.48	20240208	180000	-5.44	20230630	155400	9.52	20230814	0.10	N	002840	500	66 억		131152	N	N	1	N	00	N
101	20240313	130136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170500	0	3	0.00	328586200	1924	150.90	170500	171400	170500	221500	119400	170500	170782.85	2.76	0	-433	171566	171032	170266	169732	168966	171150	169850	67	51000	500	126170	100	1	4750000	8099	11.72	2.40	12	0.04	14546.00	70917.00	180900	20230308	-5.75	155400	20230814	9.72	173500	-1.73	20240305	162900	4.67	20240208	180000	-5.28	20230630	155400	9.72	20230814	0.10	N	002840	500	66 억		131152	N	N	1	N	00	N
102	20240313	120134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170600	100	2	0.06	310164500	1816	142.43	170500	171400	170500	221500	119400	170500	170795.43	2.76	0	-392	171566	171032	170266	169732	168966	171150	169850	67	51000	500	126170	100	1	4750000	8104	11.73	2.41	12	0.04	14546.00	70917.00	180900	20230308	-5.69	155400	20230814	9.78	173500	-1.67	20240305	162900	4.73	20240208	180000	-5.22	20230630	155400	9.78	20230814	0.10	N	002840	500	66 억		131152	N	N	1	N	00	N
103	20240313	110134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171000	500	2	0.29	301457800	1765	138.43	170500	171400	170500	221500	119400	170500	170797.62	2.76	0	-388	171566	171032	170266	169732	168966	171150	169850	67	51000	500	126170	100	1	4750000	8123	11.76	2.41	12	0.04	14546.00	70917.00	180900	20230308	-5.47	155400	20230814	10.04	173500	-1.44	20240305	162900	4.97	20240208	180000	-5.00	20230630	155400	10.04	20230814	0.10	N	002840	500	66 억		131152	N	N	1	N	00	N
104	20240313	100135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170600	100	2	0.06	287972800	1686	132.24	170500	171400	170500	221500	119400	170500	170802.37	2.76	0	-386	171566	171032	170266	169732	168966	171150	169850	67	51000	500	126170	100	1	4750000	8104	11.73	2.41	12	0.04	14546.00	70917.00	180900	20230308	-5.69	155400	20230814	9.78	173500	-1.67	20240305	162900	4.73	20240208	180000	-5.22	20230630	155400	9.78	20230814	0.10	N	002840	500	66 억		131152	N	N	1	N	00	N
105	20240313	090134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170500	0	3	0.00	20119000	118	9.25	170500	170500	170500	221500	119400	170500	170500.00	2.76	0	0	171566	171032	170266	169732	168966	171150	169850	67	51000	500	126170	100	1	4750000	8099	11.72	2.40	12	0.00	14546.00	70917.00	180900	20230308	-5.75	155400	20230814	9.72	173500	-1.73	20240305	162900	4.67	20240208	180000	-5.28	20230630	155400	9.72	20230814	0.10	N	002840	500	66 억		131152	N	N	1	N	00	N
106	20240312	160133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170500	1000	2	0.59	216354400	1275	93.13	170500	170800	169500	220000	118700	169500	169689.73	2.76	0	165	172566	171032	170166	168632	167766	170600	168200	67	50500	500	125430	100	1	4750000	8099	11.72	2.40	12	0.03	14546.00	70917.00	182000	20230307	-6.32	155400	20230814	9.72	173500	-1.73	20240305	162900	4.67	20240208	180000	-5.28	20230630	155400	9.72	20230814	0.09	N	002840	500	66 억		130988	N	N	1	N	00	N
107	20240312	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	0	3	0.00	207846300	1225	89.48	170500	170800	169500	220000	118700	169500	169670.45	2.76	0	135	172566	171032	170166	168632	167766	170600	168200	67	50500	500	125430	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	182000	20230307	-6.87	155400	20230814	9.07	173500	-2.31	20240305	162900	4.05	20240208	180000	-5.83	20230630	155400	9.07	20230814	0.09	N	002840	500	66 억		130988	N	N	1	N	00	N
108	20240312	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	0	3	0.00	104619200	616	45.00	170500	170800	169500	220000	118700	169500	169836.36	2.76	0	114	172566	171032	170166	168632	167766	170600	168200	67	50500	500	125430	100	1	4750000	8051	11.65	2.39	12	0.01	14546.00	70917.00	182000	20230307	-6.87	155400	20230814	9.07	173500	-2.31	20240305	162900	4.05	20240208	180000	-5.83	20230630	155400	9.07	20230814	0.09	N	002840	500	66 억		130988	N	N	1	N	00	N
109	20240312	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	700	2	0.41	78837800	464	33.89	170500	170800	169500	220000	118700	169500	169909.05	2.76	0	104	172566	171032	170166	168632	167766	170600	168200	67	50500	500	125430	100	1	4750000	8085	11.70	2.40	12	0.01	14546.00	70917.00	182000	20230307	-6.48	155400	20230814	9.52	173500	-1.90	20240305	162900	4.48	20240208	180000	-5.44	20230630	155400	9.52	20230814	0.09	N	002840	500	66 억		130988	N	N	1	N	00	N
110	20240312	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170000	500	2	0.29	56225300	331	24.18	170500	170800	169500	220000	118700	169500	169864.95	2.76	0	51	172566	171032	170166	168632	167766	170600	168200	67	50500	500	125430	100	1	4750000	8075	11.69	2.40	12	0.01	14546.00	70917.00	182000	20230307	-6.59	155400	20230814	9.40	173500	-2.02	20240305	162900	4.36	20240208	180000	-5.56	20230630	155400	9.40	20230814	0.09	N	002840	500	66 억		130988	N	N	1	N	00	N
111	20240312	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	100	2	0.06	41621400	245	17.90	170500	170800	169500	220000	118700	169500	169883.27	2.76	0	70	172566	171032	170166	168632	167766	170600	168200	67	50500	500	125430	100	1	4750000	8056	11.66	2.39	12	0.01	14546.00	70917.00	182000	20230307	-6.81	155400	20230814	9.14	173500	-2.25	20240305	162900	4.11	20240208	180000	-5.78	20230630	155400	9.14	20230814	0.09	N	002840	500	66 억		130988	N	N	1	N	00	N
112	20240312	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	100	2	0.06	24306000	143	10.45	170500	170800	169500	220000	118700	169500	169972.03	2.76	0	42	172566	171032	170166	168632	167766	170600	168200	67	50500	500	125430	100	1	4750000	8056	11.66	2.39	12	0.00	14546.00	70917.00	182000	20230307	-6.81	155400	20230814	9.14	173500	-2.25	20240305	162900	4.11	20240208	180000	-5.78	20230630	155400	9.14	20230814	0.09	N	002840	500	66 억		130988	N	N	1	N	00	N
113	20240312	090134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169600	100	2	0.06	1189000	7	0.51	170500	170500	169600	220000	118700	169500	169857.14	2.76	0	5	172566	171032	170166	168632	167766	170600	168200	67	50500	500	125430	100	1	4750000	8056	11.66	2.39	12	0.00	14546.00	70917.00	182000	20230307	-6.81	155400	20230814	9.14	173500	-2.25	20240305	162900	4.11	20240208	180000	-5.78	20230630	155400	9.14	20230814	0.09	N	002840	500	66 억		130988	N	N	1	N	00	N
114	20240311	160133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169500	-900	5	-0.53	233535600	1369	112.95	170400	171700	169300	221500	119300	170400	170588.46	2.76	0	-105	172400	171400	170500	169500	168600	171900	170000	67	51100	500	126090	100	1	4750000	8051	11.65	2.39	12	0.03	14546.00	70917.00	184800	20230306	-8.28	155400	20230814	9.07	173500	-2.31	20240305	162900	4.05	20240208	180000	-5.83	20230630	155400	9.07	20230814	0.09	N	002840	500	66 억		131182	N	N	1	N	00	N
115	20240311	150134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169400	-1000	5	-0.59	228959700	1342	110.73	170400	171700	169400	221500	119300	170400	170610.80	2.76	0	-122	172400	171400	170500	169500	168600	171900	170000	67	51100	500	126090	100	1	4750000	8047	11.65	2.39	12	0.03	14546.00	70917.00	184800	20230306	-8.33	155400	20230814	9.01	173500	-2.36	20240305	162900	3.99	20240208	180000	-5.89	20230630	155400	9.01	20230814	0.09	N	002840	500	66 억		131182	N	N	2	N	00	N
116	20240311	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169800	-600	5	-0.35	216235900	1267	104.54	170400	171700	169800	221500	119300	170400	170667.64	2.76	0	-138	172400	171400	170500	169500	168600	171900	170000	67	51100	500	126090	100	1	4750000	8066	11.67	2.39	12	0.03	14546.00	70917.00	184800	20230306	-8.12	155400	20230814	9.27	173500	-2.13	20240305	162900	4.24	20240208	180000	-5.67	20230630	155400	9.27	20230814	0.09	N	002840	500	66 억		131182	N	N	2	N	00	N
117	20240311	130134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170500	100	2	0.06	138897300	813	67.08	170400	171700	170400	221500	119300	170400	170845.39	2.76	0	177	172400	171400	170500	169500	168600	171900	170000	67	51100	500	126090	100	1	4750000	8099	11.72	2.40	12	0.02	14546.00	70917.00	184800	20230306	-7.74	155400	20230814	9.72	173500	-1.73	20240305	162900	4.67	20240208	180000	-5.28	20230630	155400	9.72	20230814	0.09	N	002840	500	66 억		131182	N	N	2	N	00	N
118	20240311	120134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171200	800	2	0.47	133265000	780	64.36	170400	171700	170400	221500	119300	170400	170852.56	2.76	0	167	172400	171400	170500	169500	168600	171900	170000	67	51100	500	126090	100	1	4750000	8132	11.77	2.41	12	0.02	14546.00	70917.00	184800	20230306	-7.36	155400	20230814	10.17	173500	-1.33	20240305	162900	5.10	20240208	180000	-4.89	20230630	155400	10.17	20230814	0.09	N	002840	500	66 억		131182	N	N	2	N	00	N
119	20240311	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171300	900	2	0.53	103374300	605	49.92	170400	171700	170400	221500	119300	170400	170866.61	2.76	0	135	172400	171400	170500	169500	168600	171900	170000	67	51100	500	126090	100	1	4750000	8137	11.78	2.42	12	0.01	14546.00	70917.00	184800	20230306	-7.31	155400	20230814	10.23	173500	-1.27	20240305	162900	5.16	20240208	180000	-4.83	20230630	155400	10.23	20230814	0.09	N	002840	500	66 억		131182	N	N	2	N	00	N
120	20240311	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171300	900	2	0.53	88663400	519	42.82	170400	171700	170400	221500	119300	170400	170835.07	2.76	0	89	172400	171400	170500	169500	168600	171900	170000	67	51100	500	126090	100	1	4750000	8137	11.78	2.42	12	0.01	14546.00	70917.00	184800	20230306	-7.31	155400	20230814	10.23	173500	-1.27	20240305	162900	5.16	20240208	180000	-4.83	20230630	155400	10.23	20230814	0.09	N	002840	500	66 억		131182	N	N	2	N	00	N
121	20240311	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	0	3	0.00	51290400	301	24.83	170400	170400	170400	221500	119300	170400	170400.00	2.76	0	12	172400	171400	170500	169500	168600	171900	170000	67	51100	500	126090	100	1	4750000	8094	11.71	2.40	12	0.01	14546.00	70917.00	184800	20230306	-7.79	155400	20230814	9.65	173500	-1.79	20240305	162900	4.60	20240208	180000	-5.33	20230630	155400	9.65	20230814	0.09	N	002840	500	66 억		131182	N	N	2	N	00	N
122	20240308	160133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	200	2	0.12	206845300	1212	102.97	170200	171500	169600	221000	119200	170200	170664.88	2.76	0	-47	173200	171700	170400	168900	167600	171050	168250	67	50800	500	125940	100	1	4750000	8094	11.71	2.40	12	0.03	14546.00	70917.00	184800	20230306	-7.79	155400	20230814	9.65	173500	-1.79	20240305	162900	4.60	20240208	180900	-5.80	20230308	155400	9.65	20230814	0.09	N	002840	500	66 억		131314	N	N	2	N	00	N
123	20240308	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170500	300	2	0.18	196446300	1151	97.79	170200	171500	169600	221000	119200	170200	170674.46	2.76	0	-42	173200	171700	170400	168900	167600	171050	168250	67	50800	500	125940	100	1	4750000	8099	11.72	2.40	12	0.02	14546.00	70917.00	184800	20230306	-7.74	155400	20230814	9.72	173500	-1.73	20240305	162900	4.67	20240208	180900	-5.75	20230308	155400	9.72	20230814	0.09	N	002840	500	66 억		131314	N	N	1	N	00	N
124	20240308	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	200	2	0.12	196275800	1150	97.71	170200	171500	169600	221000	119200	170200	170674.61	2.76	0	-42	173200	171700	170400	168900	167600	171050	168250	67	50800	500	125940	100	1	4750000	8094	11.71	2.40	12	0.02	14546.00	70917.00	184800	20230306	-7.79	155400	20230814	9.65	173500	-1.79	20240305	162900	4.60	20240208	180900	-5.80	20230308	155400	9.65	20230814	0.09	N	002840	500	66 억		131314	N	N	1	N	00	N
125	20240308	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171300	1100	2	0.65	168933900	990	84.11	170200	171500	169600	221000	119200	170200	170640.30	2.76	0	-111	173200	171700	170400	168900	167600	171050	168250	67	50800	500	125940	100	1	4750000	8137	11.78	2.42	12	0.02	14546.00	70917.00	184800	20230306	-7.31	155400	20230814	10.23	173500	-1.27	20240305	162900	5.16	20240208	180900	-5.31	20230308	155400	10.23	20230814	0.09	N	002840	500	66 억		131314	N	N	1	N	00	N
126	20240308	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171300	1100	2	0.65	167906100	984	83.60	170200	171500	169600	221000	119200	170200	170636.28	2.76	0	-111	173200	171700	170400	168900	167600	171050	168250	67	50800	500	125940	100	1	4750000	8137	11.78	2.42	12	0.02	14546.00	70917.00	184800	20230306	-7.31	155400	20230814	10.23	173500	-1.27	20240305	162900	5.16	20240208	180900	-5.31	20230308	155400	10.23	20230814	0.09	N	002840	500	66 억		131314	N	N	1	N	00	N
127	20240308	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171400	1200	2	0.71	161572200	947	80.46	170200	171500	169600	221000	119200	170200	170614.78	2.76	0	-135	173200	171700	170400	168900	167600	171050	168250	67	50800	500	125940	100	1	4750000	8142	11.78	2.42	12	0.02	14546.00	70917.00	184800	20230306	-7.25	155400	20230814	10.30	173500	-1.21	20240305	162900	5.22	20240208	180900	-5.25	20230308	155400	10.30	20230814	0.09	N	002840	500	66 억		131314	N	N	1	N	00	N
128	20240308	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171400	1200	2	0.71	139803600	820	69.67	170200	171400	169600	221000	119200	170200	170492.20	2.76	0	-160	173200	171700	170400	168900	167600	171050	168250	67	50800	500	125940	100	1	4750000	8142	11.78	2.42	12	0.02	14546.00	70917.00	184800	20230306	-7.25	155400	20230814	10.30	173500	-1.21	20240305	162900	5.22	20240208	180900	-5.25	20230308	155400	10.30	20230814	0.09	N	002840	500	66 억		131314	N	N	1	N	00	N
129	20240308	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	0	3	0.00	9020600	53	4.50	170200	170200	170200	221000	119200	170200	170200.00	2.76	0	1	173200	171700	170400	168900	167600	171050	168250	67	50800	500	125940	100	1	4750000	8085	11.70	2.40	12	0.00	14546.00	70917.00	184800	20230306	-7.90	155400	20230814	9.52	173500	-1.90	20240305	162900	4.48	20240208	180900	-5.91	20230308	155400	9.52	20230814	0.09	N	002840	500	66 억		131314	N	N	1	N	00	N
130	20240307	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170200	-1800	5	-1.05	200675800	1177	58.67	171900	171900	169100	223500	120400	172000	170497.71	2.77	0	-112	174933	173466	170733	169266	166533	172100	167900	67	51500	500	127280	100	1	4750000	8085	11.70	2.40	12	0.02	14546.00	70917.00	184800	20230306	-7.90	155400	20230814	9.52	173500	-1.90	20240305	162900	4.48	20240208	182000	-6.48	20230307	155400	9.52	20230814	0.07	N	002840	500	66 억		131462	N	N	1	N	00	N
131	20240307	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169900	-2100	5	-1.22	191831800	1125	56.08	171900	171900	169100	223500	120400	172000	170517.16	2.77	0	-105	174933	173466	170733	169266	166533	172100	167900	67	51500	500	127280	100	1	4750000	8070	11.68	2.40	12	0.02	14546.00	70917.00	184800	20230306	-8.06	155400	20230814	9.33	173500	-2.07	20240305	162900	4.30	20240208	182000	-6.65	20230307	155400	9.33	20230814	0.07	N	002840	500	66 억		131462	N	N	5	N	00	N
132	20240307	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170600	-1400	5	-0.81	178197400	1045	52.09	171900	171900	169100	223500	120400	172000	170523.83	2.77	0	-51	174933	173466	170733	169266	166533	172100	167900	67	51500	500	127280	100	1	4750000	8104	11.73	2.41	12	0.02	14546.00	70917.00	184800	20230306	-7.68	155400	20230814	9.78	173500	-1.67	20240305	162900	4.73	20240208	182000	-6.26	20230307	155400	9.78	20230814	0.07	N	002840	500	66 억		131462	N	N	5	N	00	N
133	20240307	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170300	-1700	5	-0.99	159102400	933	46.51	171900	171900	169100	223500	120400	172000	170527.76	2.77	0	-32	174933	173466	170733	169266	166533	172100	167900	67	51500	500	127280	100	1	4750000	8089	11.71	2.40	12	0.02	14546.00	70917.00	184800	20230306	-7.85	155400	20230814	9.59	173500	-1.84	20240305	162900	4.54	20240208	182000	-6.43	20230307	155400	9.59	20230814	0.07	N	002840	500	66 억		131462	N	N	5	N	00	N
134	20240307	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170400	-1600	5	-0.93	133108400	780	38.88	171900	171900	169100	223500	120400	172000	170651.79	2.77	0	-54	174933	173466	170733	169266	166533	172100	167900	67	51500	500	127280	100	1	4750000	8094	11.71	2.40	12	0.02	14546.00	70917.00	184800	20230306	-7.79	155400	20230814	9.65	173500	-1.79	20240305	162900	4.60	20240208	182000	-6.37	20230307	155400	9.65	20230814	0.07	N	002840	500	66 억		131462	N	N	5	N	00	N
135	20240307	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170300	-1700	5	-0.99	119152900	698	34.80	171900	171900	169100	223500	120400	172000	170706.16	2.77	0	-47	174933	173466	170733	169266	166533	172100	167900	67	51500	500	127280	100	1	4750000	8089	11.71	2.40	12	0.01	14546.00	70917.00	184800	20230306	-7.85	155400	20230814	9.59	173500	-1.84	20240305	162900	4.54	20240208	182000	-6.43	20230307	155400	9.59	20230814	0.07	N	002840	500	66 억		131462	N	N	5	N	00	N
136	20240307	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171500	-500	5	-0.29	69122700	404	20.14	171900	171900	169100	223500	120400	172000	171095.79	2.77	0	-38	174933	173466	170733	169266	166533	172100	167900	67	51500	500	127280	100	1	4750000	8146	11.79	2.42	12	0.01	14546.00	70917.00	184800	20230306	-7.20	155400	20230814	10.36	173500	-1.15	20240305	162900	5.28	20240208	182000	-5.77	20230307	155400	10.36	20230814	0.07	N	002840	500	66 억		131462	N	N	5	N	00	N
137	20240307	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171900	-100	5	-0.06	34036200	198	9.87	171900	171900	171900	223500	120400	172000	171900.00	2.77	0	-1	174933	173466	170733	169266	166533	172100	167900	67	51500	500	127280	100	1	4750000	8165	11.82	2.42	12	0.00	14546.00	70917.00	184800	20230306	-6.98	155400	20230814	10.62	173500	-0.92	20240305	162900	5.52	20240208	182000	-5.55	20230307	155400	10.62	20230814	0.07	N	002840	500	66 억		131462	N	N	5	N	00	N
138	20240306	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172000	1500	2	0.88	339914000	2005	76.82	172200	172200	168000	221500	119400	170500	169533.17	2.77	0	-242	176166	173332	170666	167832	165166	174750	169250	67	51000	500	126170	100	1	4750000	8170	11.82	2.43	12	0.04	14546.00	70917.00	184800	20230306	-6.93	155400	20230814	10.68	173500	-0.86	20240305	162900	5.59	20240208	184800	-6.93	20230306	155400	10.68	20230814	0.03	N	002840	500	66 억		131645	N	N	5	N	00	N
139	20240306	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169000	-1500	5	-0.88	211398800	1250	47.89	172200	172200	168000	221500	119400	170500	169119.04	2.77	0	-272	176166	173332	170666	167832	165166	174750	169250	67	51000	500	126170	100	1	4750000	8028	11.62	2.38	12	0.03	14546.00	70917.00	184800	20230306	-8.55	155400	20230814	8.75	173500	-2.59	20240305	162900	3.74	20240208	184800	-8.55	20230306	155400	8.75	20230814	0.03	N	002840	500	66 억		131645	N	N	3	N	00	N
140	20240306	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	168400	-2100	5	-1.23	165973300	981	37.59	172200	172200	168000	221500	119400	170500	169187.87	2.77	0	-261	176166	173332	170666	167832	165166	174750	169250	67	51000	500	126170	100	1	4750000	7999	11.58	2.37	12	0.02	14546.00	70917.00	184800	20230306	-8.87	155400	20230814	8.37	173500	-2.94	20240305	162900	3.38	20240208	184800	-8.87	20230306	155400	8.37	20230814	0.03	N	002840	500	66 억		131645	N	N	3	N	00	N
141	20240306	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	168900	-1600	5	-0.94	162939100	963	36.90	172200	172200	168000	221500	119400	170500	169199.48	2.77	0	-249	176166	173332	170666	167832	165166	174750	169250	67	51000	500	126170	100	1	4750000	8023	11.61	2.38	12	0.02	14546.00	70917.00	184800	20230306	-8.60	155400	20230814	8.69	173500	-2.65	20240305	162900	3.68	20240208	184800	-8.60	20230306	155400	8.69	20230814	0.03	N	002840	500	66 억		131645	N	N	3	N	00	N
142	20240306	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	168400	-2100	5	-1.23	161591400	955	36.59	172200	172200	168000	221500	119400	170500	169205.65	2.77	0	-243	176166	173332	170666	167832	165166	174750	169250	67	51000	500	126170	100	1	4750000	7999	11.58	2.37	12	0.02	14546.00	70917.00	184800	20230306	-8.87	155400	20230814	8.37	173500	-2.94	20240305	162900	3.38	20240208	184800	-8.87	20230306	155400	8.37	20230814	0.03	N	002840	500	66 억		131645	N	N	3	N	00	N
143	20240306	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	168300	-2200	5	-1.29	106224200	628	24.06	172200	172200	168000	221500	119400	170500	169146.82	2.77	0	-177	176166	173332	170666	167832	165166	174750	169250	67	51000	500	126170	100	1	4750000	7994	11.57	2.37	12	0.01	14546.00	70917.00	184800	20230306	-8.93	155400	20230814	8.30	173500	-3.00	20240305	162900	3.31	20240208	184800	-8.93	20230306	155400	8.30	20230814	0.03	N	002840	500	66 억		131645	N	N	3	N	00	N
144	20240306	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169200	-1300	5	-0.76	63608400	376	14.41	172200	172200	168000	221500	119400	170500	169171.28	2.77	0	-108	176166	173332	170666	167832	165166	174750	169250	67	51000	500	126170	100	1	4750000	8037	11.63	2.39	12	0.01	14546.00	70917.00	184800	20230306	-8.44	155400	20230814	8.88	173500	-2.48	20240305	162900	3.87	20240208	184800	-8.44	20230306	155400	8.88	20230814	0.03	N	002840	500	66 억		131645	N	N	3	N	00	N
145	20240306	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	172200	1700	2	1.00	344400	2	0.08	172200	172200	172200	221500	119400	170500	172200.00	2.77	0	2	176166	173332	170666	167832	165166	174750	169250	67	51000	500	126170	100	1	4750000	8180	11.84	2.43	12	0.00	14546.00	70917.00	184800	20230306	-6.82	155400	20230814	10.81	173500	-0.75	20240305	162900	5.71	20240208	184800	-6.82	20230306	155400	10.81	20230814	0.03	N	002840	500	66 억		131645	N	N	3	N	00	N
146	20240305	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170500	2400	2	1.43	448247400	2610	39.17	168000	173500	168000	218500	117700	168100	171742.30	2.77	0	70	176166	172132	167966	163932	159766	174150	165950	67	50400	500	124390	100	1	4750000	8099	11.72	2.40	12	0.05	14546.00	70917.00	185000	20230227	-7.84	155400	20230814	9.72	173500	-1.73	20240305	162900	4.67	20240208	184800	-7.74	20230306	155400	9.72	20230814	0.03	N	002840	500	66 억		131720	N	N	3	N	00	N
147	20240305	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170300	2200	2	1.31	426263300	2481	37.24	168000	173500	168000	218500	117700	168100	171811.08	2.77	0	67	176166	172132	167966	163932	159766	174150	165950	67	50400	500	124390	100	1	4750000	8089	11.71	2.40	12	0.05	14546.00	70917.00	185000	20230227	-7.95	155400	20230814	9.59	173500	-1.84	20240305	162900	4.54	20240208	184800	-7.85	20230306	155400	9.59	20230814	0.03	N	002840	500	66 억		131720	N	N	3	N	00	N
148	20240305	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170900	2800	2	1.67	386374300	2247	33.72	168000	173500	168000	218500	117700	168100	171951.18	2.77	0	78	176166	172132	167966	163932	159766	174150	165950	67	50400	500	124390	100	1	4750000	8118	11.75	2.41	12	0.05	14546.00	70917.00	185000	20230227	-7.62	155400	20230814	9.97	173500	-1.50	20240305	162900	4.91	20240208	184800	-7.52	20230306	155400	9.97	20230814	0.03	N	002840	500	66 억		131720	N	N	3	N	00	N
149	20240305	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	170700	2600	2	1.55	363658300	2114	31.73	168000	173500	168000	218500	117700	168100	172023.79	2.77	0	162	176166	172132	167966	163932	159766	174150	165950	67	50400	500	124390	100	1	4750000	8108	11.74	2.41	12	0.04	14546.00	70917.00	185000	20230227	-7.73	155400	20230814	9.85	173500	-1.61	20240305	162900	4.79	20240208	184800	-7.63	20230306	155400	9.85	20230814	0.03	N	002840	500	66 억		131720	N	N	3	N	00	N
150	20240305	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171500	3400	2	2.02	344841900	2004	30.08	168000	173500	168000	218500	117700	168100	172076.80	2.77	0	226	176166	172132	167966	163932	159766	174150	165950	67	50400	500	124390	100	1	4750000	8146	11.79	2.42	12	0.04	14546.00	70917.00	185000	20230227	-7.30	155400	20230814	10.36	173500	-1.15	20240305	162900	5.28	20240208	184800	-7.20	20230306	155400	10.36	20230814	0.03	N	002840	500	66 억		131720	N	N	3	N	00	N
151	20240305	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171400	3300	2	1.96	327170500	1901	28.53	168000	173500	168000	218500	117700	168100	172104.42	2.77	0	208	176166	172132	167966	163932	159766	174150	165950	67	50400	500	124390	100	1	4750000	8142	11.78	2.42	12	0.04	14546.00	70917.00	185000	20230227	-7.35	155400	20230814	10.30	173500	-1.21	20240305	162900	5.22	20240208	184800	-7.25	20230306	155400	10.30	20230814	0.03	N	002840	500	66 억		131720	N	N	3	N	00	N
152	20240305	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171600	3500	2	2.08	287553200	1670	25.06	168000	173500	168000	218500	117700	168100	172187.54	2.77	0	217	176166	172132	167966	163932	159766	174150	165950	67	50400	500	124390	100	1	4750000	8151	11.80	2.42	12	0.04	14546.00	70917.00	185000	20230227	-7.24	155400	20230814	10.42	173500	-1.10	20240305	162900	5.34	20240208	184800	-7.14	20230306	155400	10.42	20230814	0.03	N	002840	500	66 억		131720	N	N	3	N	00	N
153	20240305	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	168500	400	2	0.24	1345300	8	0.12	168000	168500	168000	218500	117700	168100	168162.50	2.77	0	0	176166	172132	167966	163932	159766	174150	165950	67	50400	500	124390	100	1	4750000	8004	11.58	2.38	12	0.00	14546.00	70917.00	185000	20230227	-8.92	155400	20230814	8.43	173400	-2.83	20240103	162900	3.44	20240208	184800	-8.82	20230306	155400	8.43	20230814	0.03	N	002840	500	66 억		131720	N	N	3	N	00	N
154	20240304	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	168100	3600	2	2.19	1124103100	6663	690.47	163800	172000	163800	213500	115200	164500	168708.25	2.75	0	875	167300	165900	165200	163800	163100	165550	163450	67	49000	500	121730	100	1	4750000	7985	11.56	2.37	12	0.14	14546.00	70917.00	185000	20230227	-9.14	155400	20230814	8.17	173400	-3.06	20240103	162900	3.19	20240208	184800	-9.04	20230306	155400	8.17	20230814	0.03	N	002840	500	66 억		130636	N	N	3	N	00	N
155	20240304	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169900	5400	2	3.28	1026550800	6087	630.78	163800	172000	163800	213500	115200	164500	168646.43	2.75	0	812	167300	165900	165200	163800	163100	165550	163450	67	49000	500	121730	100	1	4750000	8070	11.68	2.40	12	0.13	14546.00	70917.00	185000	20230227	-8.16	155400	20230814	9.33	173400	-2.02	20240103	162900	4.30	20240208	184800	-8.06	20230306	155400	9.33	20230814	0.03	N	002840	500	66 억		130636	N	N	11	N	00	N
156	20240304	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	171300	6800	2	4.13	945814100	5615	581.87	163800	172000	163800	213500	115200	164500	168444.19	2.75	0	977	167300	165900	165200	163800	163100	165550	163450	67	49000	500	121730	100	1	4750000	8137	11.78	2.42	12	0.12	14546.00	70917.00	185000	20230227	-7.41	155400	20230814	10.23	173400	-1.21	20240103	162900	5.16	20240208	184800	-7.31	20230306	155400	10.23	20230814	0.03	N	002840	500	66 억		130636	N	N	11	N	00	N
157	20240304	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	168900	4400	2	2.67	627716900	3749	388.50	163800	172000	163800	213500	115200	164500	167435.82	2.75	0	648	167300	165900	165200	163800	163100	165550	163450	67	49000	500	121730	100	1	4750000	8023	11.61	2.38	12	0.08	14546.00	70917.00	185000	20230227	-8.70	155400	20230814	8.69	173400	-2.60	20240103	162900	3.68	20240208	184800	-8.60	20230306	155400	8.69	20230814	0.03	N	002840	500	66 억		130636	N	N	11	N	00	N
158	20240304	120128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	169400	4900	2	2.98	560943700	3355	347.67	163800	172000	163800	213500	115200	164500	167196.33	2.75	0	794	167300	165900	165200	163800	163100	165550	163450	67	49000	500	121730	100	1	4750000	8047	11.65	2.39	12	0.07	14546.00	70917.00	185000	20230227	-8.43	155400	20230814	9.01	173400	-2.31	20240103	162900	3.99	20240208	184800	-8.33	20230306	155400	9.01	20230814	0.03	N	002840	500	66 억		130636	N	N	11	N	00	N
159	20240304	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166200	1700	2	1.03	165057900	995	103.11	163800	167000	163800	213500	115200	164500	165887.34	2.75	0	-220	167300	165900	165200	163800	163100	165550	163450	67	49000	500	121730	100	1	4750000	7895	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	155400	20230814	6.95	173400	-4.15	20240103	162900	2.03	20240208	184800	-10.06	20230306	155400	6.95	20230814	0.03	N	002840	500	66 억		130636	N	N	11	N	00	N
160	20240304	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	166700	2200	2	1.34	122747100	741	76.79	163800	167000	163800	213500	115200	164500	165650.61	2.75	0	-173	167300	165900	165200	163800	163100	165550	163450	67	49000	500	121730	100	1	4750000	7918	11.46	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.89	155400	20230814	7.27	173400	-3.86	20240103	162900	2.33	20240208	184800	-9.79	20230306	155400	7.27	20230814	0.03	N	002840	500	66 억		130636	N	N	11	N	00	N
161	20240304	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	163800	-700	5	-0.43	14578200	89	9.22	163800	163800	163800	213500	115200	164500	163800.00	2.75	0	-88	167300	165900	165200	163800	163100	165550	163450	67	49000	500	121730	100	1	4750000	7781	11.26	2.31	12	0.00	14546.00	70917.00	185000	20230227	-11.46	155400	20230814	5.41	173400	-5.54	20240103	162900	0.55	20240208	184800	-11.36	20230306	155400	5.41	20230814	0.03	N	002840	500	66 억		130636	N	N	11	N	00	N