KissMeData/008730/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	160233	57	100.00	KOSPI200		화학	N	N	N	N		N	35350	-2200	5	-5.86	10925486450	306767	99.24	37300	37550	34950	48800	26300	37550	35615.20	5.03	0	-13553	41483	39516	38333	36366	35183	38925	35775	148	11250	500	26280	50	1	24800000	8767	-45.91	2.86	12	1.24	-770.00	12349.00	49100	20240223	-28.00	24950	20240124	41.68	49100	-28.00	20240223	24950	41.68	20240124	49100	-28.00	20240223	24950	41.68	20240124	2.18	N	008730	500	147 억		1248632	N	N	4	N	00	N
3	20240329	150233	57	100.00	KOSPI200		화학	N	N	N	N		N	35400	-2150	5	-5.73	10395172450	291774	94.39	37300	37550	34950	48800	26300	37550	35627.47	5.03	0	-13040	41483	39516	38333	36366	35183	38925	35775	148	11250	500	26280	50	1	24800000	8779	-45.97	2.87	12	1.18	-770.00	12349.00	49100	20240223	-27.90	24950	20240124	41.88	49100	-27.90	20240223	24950	41.88	20240124	49100	-27.90	20240223	24950	41.88	20240124	2.18	N	008730	500	147 억		1248632	N	N	20	N	00	N
4	20240329	140231	57	100.00	KOSPI200		화학	N	N	N	N		N	35350	-2200	5	-5.86	9420323650	264242	85.48	37300	37550	34950	48800	26300	37550	35650.36	5.03	0	-13425	41483	39516	38333	36366	35183	38925	35775	148	11250	500	26280	50	1	24800000	8767	-45.91	2.86	12	1.07	-770.00	12349.00	49100	20240223	-28.00	24950	20240124	41.68	49100	-28.00	20240223	24950	41.68	20240124	49100	-28.00	20240223	24950	41.68	20240124	2.18	N	008730	500	147 억		1248632	N	N	20	N	00	N
5	20240329	130230	57	100.00	KOSPI200		화학	N	N	N	N		N	35750	-1800	5	-4.79	8687504000	243622	78.81	37300	37550	34950	48800	26300	37550	35659.76	5.03	0	-6624	41483	39516	38333	36366	35183	38925	35775	148	11250	500	26280	50	1	24800000	8866	-46.43	2.89	12	0.98	-770.00	12349.00	49100	20240223	-27.19	24950	20240124	43.29	49100	-27.19	20240223	24950	43.29	20240124	49100	-27.19	20240223	24950	43.29	20240124	2.18	N	008730	500	147 억		1248632	N	N	20	N	00	N
6	20240329	120230	57	100.00	KOSPI200		화학	N	N	N	N		N	35400	-2150	5	-5.73	8019720750	224848	72.74	37300	37550	34950	48800	26300	37550	35667.29	5.03	0	-12327	41483	39516	38333	36366	35183	38925	35775	148	11250	500	26280	50	1	24800000	8779	-45.97	2.87	12	0.91	-770.00	12349.00	49100	20240223	-27.90	24950	20240124	41.88	49100	-27.90	20240223	24950	41.88	20240124	49100	-27.90	20240223	24950	41.88	20240124	2.18	N	008730	500	147 억		1248632	N	N	20	N	00	N
7	20240329	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	35150	-2400	5	-6.39	6364300100	177790	57.52	37300	37550	35000	48800	26300	37550	35796.72	5.03	0	-14745	41483	39516	38333	36366	35183	38925	35775	148	11250	500	26280	50	1	24800000	8717	-45.65	2.85	12	0.72	-770.00	12349.00	49100	20240223	-28.41	24950	20240124	40.88	49100	-28.41	20240223	24950	40.88	20240124	49100	-28.41	20240223	24950	40.88	20240124	2.18	N	008730	500	147 억		1248632	N	N	20	N	00	N
8	20240329	100230	57	100.00	KOSPI200		화학	N	N	N	N		N	35950	-1600	5	-4.26	4125746550	114582	37.07	37300	37550	35350	48800	26300	37550	36006.92	5.03	0	-5179	41483	39516	38333	36366	35183	38925	35775	148	11250	500	26280	50	1	24800000	8916	-46.69	2.91	12	0.46	-770.00	12349.00	49100	20240223	-26.78	24950	20240124	44.09	49100	-26.78	20240223	24950	44.09	20240124	49100	-26.78	20240223	24950	44.09	20240124	2.18	N	008730	500	147 억		1248632	N	N	20	N	00	N
9	20240329	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	36700	-850	5	-2.26	154251450	4157	1.34	37300	37550	36700	48800	26300	37550	37106.33	5.03	0	-1242	41483	39516	38333	36366	35183	38925	35775	148	11250	500	26280	50	1	24800000	9102	-47.66	2.97	12	0.02	-770.00	12349.00	49100	20240223	-25.25	24950	20240124	47.09	49100	-25.25	20240223	24950	47.09	20240124	49100	-25.25	20240223	24950	47.09	20240124	2.18	N	008730	500	147 억		1248632	N	N	20	N	00	N
10	20240328	160230	57	100.00	KOSPI200		화학	N	N	N	N		N	37550	-2750	5	-6.82	11777773050	308481	219.50	40000	40300	37150	52300	28250	40300	38179.93	5.00	0	-1285	42500	41400	40400	39300	38300	40900	38800	148	12000	500	28210	50	1	24800000	9312	-48.77	3.04	12	1.24	-770.00	12349.00	49100	20240223	-23.52	24950	20240124	50.50	49100	-23.52	20240223	24950	50.50	20240124	49100	-23.52	20240223	24950	50.50	20240124	2.28	N	008730	500	147 억		1240871	N	N	20	N	00	N
11	20240328	150232	57	100.00	KOSPI200		화학	N	N	N	N		N	37500	-2800	5	-6.95	10638168450	277962	197.78	40000	40300	37300	52300	28250	40300	38272.02	5.00	0	-5426	42500	41400	40400	39300	38300	40900	38800	148	12000	500	28210	50	1	24800000	9300	-48.70	3.04	12	1.12	-770.00	12349.00	49100	20240223	-23.63	24950	20240124	50.30	49100	-23.63	20240223	24950	50.30	20240124	49100	-23.63	20240223	24950	50.30	20240124	2.28	N	008730	500	147 억		1240871	N	N	31	N	00	N
12	20240328	140229	57	100.00	KOSPI200		화학	N	N	N	N		N	37600	-2700	5	-6.70	9294813900	242170	172.31	40000	40300	37300	52300	28250	40300	38381.36	5.00	0	-3534	42500	41400	40400	39300	38300	40900	38800	148	12000	500	28210	50	1	24800000	9325	-48.83	3.04	12	0.98	-770.00	12349.00	49100	20240223	-23.42	24950	20240124	50.70	49100	-23.42	20240223	24950	50.70	20240124	49100	-23.42	20240223	24950	50.70	20240124	2.28	N	008730	500	147 억		1240871	N	N	31	N	00	N
13	20240328	130229	57	100.00	KOSPI200		화학	N	N	N	N		N	37550	-2750	5	-6.82	8559313450	222636	158.41	40000	40300	37300	52300	28250	40300	38445.33	5.00	0	3875	42500	41400	40400	39300	38300	40900	38800	148	12000	500	28210	50	1	24800000	9312	-48.77	3.04	12	0.90	-770.00	12349.00	49100	20240223	-23.52	24950	20240124	50.50	49100	-23.52	20240223	24950	50.50	20240124	49100	-23.52	20240223	24950	50.50	20240124	2.28	N	008730	500	147 억		1240871	N	N	31	N	00	N
14	20240328	120230	57	100.00	KOSPI200		화학	N	N	N	N		N	38100	-2200	5	-5.46	6805935850	176030	125.25	40000	40300	37550	52300	28250	40300	38663.50	5.00	0	5996	42500	41400	40400	39300	38300	40900	38800	148	12000	500	28210	50	1	24800000	9449	-49.48	3.09	12	0.71	-770.00	12349.00	49100	20240223	-22.40	24950	20240124	52.71	49100	-22.40	20240223	24950	52.71	20240124	49100	-22.40	20240223	24950	52.71	20240124	2.28	N	008730	500	147 억		1240871	N	N	31	N	00	N
15	20240328	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	38400	-1900	5	-4.71	4421578850	113188	80.54	40000	40300	38350	52300	28250	40300	39064.02	5.00	0	-4639	42500	41400	40400	39300	38300	40900	38800	148	12000	500	28210	50	1	24800000	9523	-49.87	3.11	12	0.46	-770.00	12349.00	49100	20240223	-21.79	24950	20240124	53.91	49100	-21.79	20240223	24950	53.91	20240124	49100	-21.79	20240223	24950	53.91	20240124	2.28	N	008730	500	147 억		1240871	N	N	31	N	00	N
16	20240328	100233	57	100.00	KOSPI200		화학	N	N	N	N		N	38650	-1650	5	-4.09	2899395350	73780	52.50	40000	40300	38500	52300	28250	40300	39297.85	5.00	0	4871	42500	41400	40400	39300	38300	40900	38800	148	12000	500	28210	50	1	24800000	9585	-50.19	3.13	12	0.30	-770.00	12349.00	49100	20240223	-21.28	24950	20240124	54.91	49100	-21.28	20240223	24950	54.91	20240124	49100	-21.28	20240223	24950	54.91	20240124	2.28	N	008730	500	147 억		1240871	N	N	31	N	00	N
17	20240328	090233	57	100.00	KOSPI200		화학	N	N	N	N		N	40100	-200	5	-0.50	77350500	1934	1.38	40000	40200	39850	52300	28250	40300	39995.09	5.00	0	393	42500	41400	40400	39300	38300	40900	38800	148	12000	500	28210	50	1	24800000	9945	-52.08	3.25	12	0.01	-770.00	12349.00	49100	20240223	-18.33	24950	20240124	60.72	49100	-18.33	20240223	24950	60.72	20240124	49100	-18.33	20240223	24950	60.72	20240124	2.28	N	008730	500	147 억		1240871	N	N	31	N	00	N
18	20240327	160232	57	100.00	KOSPI200		화학	N	N	N	N		N	40300	-1000	5	-2.42	5646581600	140372	140.20	41000	41500	39400	53600	28950	41300	40225.81	4.96	0	1057	44566	42932	42016	40382	39466	42475	39925	148	12300	500	28910	50	1	24800000	9994	-52.34	3.26	12	0.57	-770.00	12349.00	49100	20240223	-17.92	24950	20240124	61.52	49100	-17.92	20240223	24950	61.52	20240124	49100	-17.92	20240223	24950	61.52	20240124	2.29	N	008730	500	147 억		1230488	N	N	31	N	00	N
19	20240327	150231	57	100.00	KOSPI200		화학	N	N	N	N		N	40400	-900	5	-2.18	5288970600	131514	131.35	41000	41500	39400	53600	28950	41300	40216.03	4.96	0	2349	44566	42932	42016	40382	39466	42475	39925	148	12300	500	28910	50	1	24800000	10019	-52.47	3.27	12	0.53	-770.00	12349.00	49100	20240223	-17.72	24950	20240124	61.92	49100	-17.72	20240223	24950	61.92	20240124	49100	-17.72	20240223	24950	61.92	20240124	2.29	N	008730	500	147 억		1230488	N	N	14	N	00	N
20	20240327	140232	57	100.00	KOSPI200		화학	N	N	N	N		N	40350	-950	5	-2.30	4604817250	114572	114.43	41000	41500	39400	53600	28950	41300	40191.47	4.96	0	-329	44566	42932	42016	40382	39466	42475	39925	148	12300	500	28910	50	1	24800000	10007	-52.40	3.27	12	0.46	-770.00	12349.00	49100	20240223	-17.82	24950	20240124	61.72	49100	-17.82	20240223	24950	61.72	20240124	49100	-17.82	20240223	24950	61.72	20240124	2.29	N	008730	500	147 억		1230488	N	N	14	N	00	N
21	20240327	130233	57	100.00	KOSPI200		화학	N	N	N	N		N	40100	-1200	5	-2.91	4325972550	107625	107.49	41000	41500	39400	53600	28950	41300	40194.87	4.96	0	-1398	44566	42932	42016	40382	39466	42475	39925	148	12300	500	28910	50	1	24800000	9945	-52.08	3.25	12	0.43	-770.00	12349.00	49100	20240223	-18.33	24950	20240124	60.72	49100	-18.33	20240223	24950	60.72	20240124	49100	-18.33	20240223	24950	60.72	20240124	2.29	N	008730	500	147 억		1230488	N	N	14	N	00	N
22	20240327	120232	57	100.00	KOSPI200		화학	N	N	N	N		N	40200	-1100	5	-2.66	4141253900	103026	102.90	41000	41500	39400	53600	28950	41300	40196.20	4.96	0	-1042	44566	42932	42016	40382	39466	42475	39925	148	12300	500	28910	50	1	24800000	9970	-52.21	3.26	12	0.42	-770.00	12349.00	49100	20240223	-18.13	24950	20240124	61.12	49100	-18.13	20240223	24950	61.12	20240124	49100	-18.13	20240223	24950	61.12	20240124	2.29	N	008730	500	147 억		1230488	N	N	14	N	00	N
23	20240327	110232	57	100.00	KOSPI200		화학	N	N	N	N		N	40000	-1300	5	-3.15	3844053300	95605	95.49	41000	41500	39400	53600	28950	41300	40207.66	4.96	0	-2528	44566	42932	42016	40382	39466	42475	39925	148	12300	500	28910	50	1	24800000	9920	-51.95	3.24	12	0.39	-770.00	12349.00	49100	20240223	-18.53	24950	20240124	60.32	49100	-18.53	20240223	24950	60.32	20240124	49100	-18.53	20240223	24950	60.32	20240124	2.29	N	008730	500	147 억		1230488	N	N	14	N	00	N
24	20240327	100229	57	100.00	KOSPI200		화학	N	N	N	N		N	40250	-1050	5	-2.54	3277545650	81502	81.40	41000	41500	39400	53600	28950	41300	40214.30	4.96	0	1808	44566	42932	42016	40382	39466	42475	39925	148	12300	500	28910	50	1	24800000	9982	-52.27	3.26	12	0.33	-770.00	12349.00	49100	20240223	-18.02	24950	20240124	61.32	49100	-18.02	20240223	24950	61.32	20240124	49100	-18.02	20240223	24950	61.32	20240124	2.29	N	008730	500	147 억		1230488	N	N	14	N	00	N
25	20240327	090234	57	100.00	KOSPI200		화학	N	N	N	N		N	41250	-50	5	-0.12	99986200	2440	2.44	41000	41250	40900	53600	28950	41300	40977.95	4.96	0	77	44566	42932	42016	40382	39466	42475	39925	148	12300	500	28910	50	1	24800000	10230	-53.57	3.34	12	0.01	-770.00	12349.00	49100	20240223	-15.99	24950	20240124	65.33	49100	-15.99	20240223	24950	65.33	20240124	49100	-15.99	20240223	24950	65.33	20240124	2.29	N	008730	500	147 억		1230488	N	N	14	N	00	N
26	20240326	160232	57	100.00	KOSPI200		화학	N	N	N	N		N	41300	-1750	5	-4.07	4179614650	99886	156.50	43050	43650	41100	55900	30150	43050	41843.85	4.99	0	-6251	44950	44000	43050	42100	41150	44475	42575	148	12850	500	30130	50	1	24800000	10242	-53.64	3.34	12	0.40	-770.00	12349.00	49100	20240223	-15.89	24950	20240124	65.53	49100	-15.89	20240223	24950	65.53	20240124	49100	-15.89	20240223	24950	65.53	20240124	2.28	N	008730	500	147 억		1238560	N	N	14	N	00	N
27	20240326	150231	57	100.00	KOSPI200		화학	N	N	N	N		N	41250	-1800	5	-4.18	3757240450	89643	140.45	43050	43650	41100	55900	30150	43050	41913.37	4.99	0	-4308	44950	44000	43050	42100	41150	44475	42575	148	12850	500	30130	50	1	24800000	10230	-53.57	3.34	12	0.36	-770.00	12349.00	49100	20240223	-15.99	24950	20240124	65.33	49100	-15.99	20240223	24950	65.33	20240124	49100	-15.99	20240223	24950	65.33	20240124	2.28	N	008730	500	147 억		1238560	N	N	1	N	00	N
28	20240326	140230	57	100.00	KOSPI200		화학	N	N	N	N		N	41600	-1450	5	-3.37	2790359300	66255	103.81	43050	43650	41300	55900	30150	43050	42115.45	4.99	0	-5979	44950	44000	43050	42100	41150	44475	42575	148	12850	500	30130	50	1	24800000	10317	-54.03	3.37	12	0.27	-770.00	12349.00	49100	20240223	-15.27	24950	20240124	66.73	49100	-15.27	20240223	24950	66.73	20240124	49100	-15.27	20240223	24950	66.73	20240124	2.28	N	008730	500	147 억		1238560	N	N	1	N	00	N
29	20240326	130229	57	100.00	KOSPI200		화학	N	N	N	N		N	41500	-1550	5	-3.60	1826968000	43064	67.47	43050	43650	41500	55900	30150	43050	42424.48	4.99	0	-8092	44950	44000	43050	42100	41150	44475	42575	148	12850	500	30130	50	1	24800000	10292	-53.90	3.36	12	0.17	-770.00	12349.00	49100	20240223	-15.48	24950	20240124	66.33	49100	-15.48	20240223	24950	66.33	20240124	49100	-15.48	20240223	24950	66.33	20240124	2.28	N	008730	500	147 억		1238560	N	N	1	N	00	N
30	20240326	120229	57	100.00	KOSPI200		화학	N	N	N	N		N	41950	-1100	5	-2.56	1286943450	30142	47.23	43050	43650	41950	55900	30150	43050	42696.02	4.99	0	-3575	44950	44000	43050	42100	41150	44475	42575	148	12850	500	30130	50	1	24800000	10404	-54.48	3.40	12	0.12	-770.00	12349.00	49100	20240223	-14.56	24950	20240124	68.14	49100	-14.56	20240223	24950	68.14	20240124	49100	-14.56	20240223	24950	68.14	20240124	2.28	N	008730	500	147 억		1238560	N	N	1	N	00	N
31	20240326	110226	57	100.00	KOSPI200		화학	N	N	N	N		N	42550	-500	5	-1.16	841321700	19584	30.68	43050	43650	42500	55900	30150	43050	42959.65	4.99	0	-2421	44950	44000	43050	42100	41150	44475	42575	148	12850	500	30130	50	1	24800000	10552	-55.26	3.45	12	0.08	-770.00	12349.00	49100	20240223	-13.34	24950	20240124	70.54	49100	-13.34	20240223	24950	70.54	20240124	49100	-13.34	20240223	24950	70.54	20240124	2.28	N	008730	500	147 억		1238560	N	N	1	N	00	N
32	20240326	100230	57	100.00	KOSPI200		화학	N	N	N	N		N	42900	-150	5	-0.35	603609650	14017	21.96	43050	43650	42550	55900	30150	43050	43062.68	4.99	0	-1634	44950	44000	43050	42100	41150	44475	42575	148	12850	500	30130	50	1	24800000	10639	-55.71	3.47	12	0.06	-770.00	12349.00	49100	20240223	-12.63	24950	20240124	71.94	49100	-12.63	20240223	24950	71.94	20240124	49100	-12.63	20240223	24950	71.94	20240124	2.28	N	008730	500	147 억		1238560	N	N	1	N	00	N
33	20240326	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	43250	200	2	0.46	100788900	2340	3.67	43050	43400	43050	55900	30150	43050	43072.18	4.99	0	294	44950	44000	43050	42100	41150	44475	42575	148	12850	500	30130	50	1	24800000	10726	-56.17	3.50	12	0.01	-770.00	12349.00	49100	20240223	-11.91	24950	20240124	73.35	49100	-11.91	20240223	24950	73.35	20240124	49100	-11.91	20240223	24950	73.35	20240124	2.28	N	008730	500	147 억		1238560	N	N	1	N	00	N
34	20240325	160234	57	100.00	KOSPI200		화학	N	N	N	N		N	43050	300	2	0.70	2728841050	63549	46.35	42500	44000	42100	55500	29950	42750	42940.69	5.00	0	508	46383	44566	42983	41166	39583	45475	42075	148	12750	500	29920	50	1	24800000	10676	-55.91	3.49	12	0.26	-770.00	12349.00	49100	20240223	-12.32	24950	20240124	72.55	49100	-12.32	20240223	24950	72.55	20240124	49100	-12.32	20240223	24950	72.55	20240124	2.28	N	008730	500	147 억		1239693	N	N	1	N	00	N
35	20240325	150237	57	100.00	KOSPI200		화학	N	N	N	N		N	42600	-150	5	-0.35	2523640600	58769	42.86	42500	44000	42100	55500	29950	42750	42941.70	5.00	0	2318	46383	44566	42983	41166	39583	45475	42075	148	12750	500	29920	50	1	24800000	10565	-55.32	3.45	12	0.24	-770.00	12349.00	49100	20240223	-13.24	24950	20240124	70.74	49100	-13.24	20240223	24950	70.74	20240124	49100	-13.24	20240223	24950	70.74	20240124	2.28	N	008730	500	147 억		1239693	N	N	11	N	00	N
36	20240325	140236	57	100.00	KOSPI200		화학	N	N	N	N		N	42600	-150	5	-0.35	2322342800	54044	39.42	42500	44000	42100	55500	29950	42750	42971.33	5.00	0	3291	46383	44566	42983	41166	39583	45475	42075	148	12750	500	29920	50	1	24800000	10565	-55.32	3.45	12	0.22	-770.00	12349.00	49100	20240223	-13.24	24950	20240124	70.74	49100	-13.24	20240223	24950	70.74	20240124	49100	-13.24	20240223	24950	70.74	20240124	2.28	N	008730	500	147 억		1239693	N	N	11	N	00	N
37	20240325	130236	57	100.00	KOSPI200		화학	N	N	N	N		N	42500	-250	5	-0.58	2156572650	50154	36.58	42500	44000	42100	55500	29950	42750	42999.02	5.00	0	2650	46383	44566	42983	41166	39583	45475	42075	148	12750	500	29920	50	1	24800000	10540	-55.19	3.44	12	0.20	-770.00	12349.00	49100	20240223	-13.44	24950	20240124	70.34	49100	-13.44	20240223	24950	70.34	20240124	49100	-13.44	20240223	24950	70.34	20240124	2.28	N	008730	500	147 억		1239693	N	N	11	N	00	N
38	20240325	120240	57	100.00	KOSPI200		화학	N	N	N	N		N	42700	-50	5	-0.12	1977123300	45948	33.51	42500	44000	42100	55500	29950	42750	43029.58	5.00	0	3056	46383	44566	42983	41166	39583	45475	42075	148	12750	500	29920	50	1	24800000	10590	-55.45	3.46	12	0.19	-770.00	12349.00	49100	20240223	-13.03	24950	20240124	71.14	49100	-13.03	20240223	24950	71.14	20240124	49100	-13.03	20240223	24950	71.14	20240124	2.28	N	008730	500	147 억		1239693	N	N	11	N	00	N
39	20240325	110237	57	100.00	KOSPI200		화학	N	N	N	N		N	42300	-450	5	-1.05	1803192550	41863	30.53	42500	44000	42100	55500	29950	42750	43073.66	5.00	0	2952	46383	44566	42983	41166	39583	45475	42075	148	12750	500	29920	50	1	24800000	10490	-54.94	3.43	12	0.17	-770.00	12349.00	49100	20240223	-13.85	24950	20240124	69.54	49100	-13.85	20240223	24950	69.54	20240124	49100	-13.85	20240223	24950	69.54	20240124	2.28	N	008730	500	147 억		1239693	N	N	11	N	00	N
40	20240325	100236	57	100.00	KOSPI200		화학	N	N	N	N		N	43000	250	2	0.58	1229450250	28438	20.74	42500	44000	42100	55500	29950	42750	43232.66	5.00	0	-1667	46383	44566	42983	41166	39583	45475	42075	148	12750	500	29920	50	1	24800000	10664	-55.84	3.48	12	0.11	-770.00	12349.00	49100	20240223	-12.42	24950	20240124	72.34	49100	-12.42	20240223	24950	72.34	20240124	49100	-12.42	20240223	24950	72.34	20240124	2.28	N	008730	500	147 억		1239693	N	N	11	N	00	N
41	20240325	090239	57	100.00	KOSPI200		화학	N	N	N	N		N	42400	-350	5	-0.82	69345450	1636	1.19	42500	42700	42100	55500	29950	42750	42387.19	5.00	0	-185	46383	44566	42983	41166	39583	45475	42075	148	12750	500	29920	50	1	24800000	10515	-55.06	3.43	12	0.01	-770.00	12349.00	49100	20240223	-13.65	24950	20240124	69.94	49100	-13.65	20240223	24950	69.94	20240124	49100	-13.65	20240223	24950	69.94	20240124	2.28	N	008730	500	147 억		1239693	N	N	11	N	00	N
42	20240322	160235	57	100.00	KOSPI200		화학	N	N	N	N		N	42750	800	2	1.91	5970493850	136822	156.14	41600	44800	41400	54500	29400	41950	43637.17	4.98	0	6715	43583	42766	41783	40966	39983	43175	41375	148	12550	500	29360	50	1	24800000	10602	-55.52	3.46	12	0.55	-770.00	12349.00	49100	20240223	-12.93	24950	20240124	71.34	49100	-12.93	20240223	24950	71.34	20240124	49100	-12.93	20240223	24950	71.34	20240124	2.23	N	008730	500	147 억		1235013	N	N	11	N	00	N
43	20240322	150237	57	100.00	KOSPI200		화학	N	N	N	N		N	42900	950	2	2.26	5752865150	131735	150.34	41600	44800	41400	54500	29400	41950	43669.98	4.98	0	8278	43583	42766	41783	40966	39983	43175	41375	148	12550	500	29360	50	1	24800000	10639	-55.71	3.47	12	0.53	-770.00	12349.00	49100	20240223	-12.63	24950	20240124	71.94	49100	-12.63	20240223	24950	71.94	20240124	49100	-12.63	20240223	24950	71.94	20240124	2.23	N	008730	500	147 억		1235013	N	N	4	N	00	N
44	20240322	140235	57	100.00	KOSPI200		화학	N	N	N	N		N	43150	1200	2	2.86	5446424450	124625	142.23	41600	44800	41400	54500	29400	41950	43702.50	4.98	0	9429	43583	42766	41783	40966	39983	43175	41375	148	12550	500	29360	50	1	24800000	10701	-56.04	3.49	12	0.50	-770.00	12349.00	49100	20240223	-12.12	24950	20240124	72.95	49100	-12.12	20240223	24950	72.95	20240124	49100	-12.12	20240223	24950	72.95	20240124	2.23	N	008730	500	147 억		1235013	N	N	4	N	00	N
45	20240322	130235	57	100.00	KOSPI200		화학	N	N	N	N		N	43850	1900	2	4.53	4999456900	114342	130.49	41600	44800	41400	54500	29400	41950	43723.71	4.98	0	12057	43583	42766	41783	40966	39983	43175	41375	148	12550	500	29360	50	1	24800000	10875	-56.95	3.55	12	0.46	-770.00	12349.00	49100	20240223	-10.69	24950	20240124	75.75	49100	-10.69	20240223	24950	75.75	20240124	49100	-10.69	20240223	24950	75.75	20240124	2.23	N	008730	500	147 억		1235013	N	N	4	N	00	N
46	20240322	120235	57	100.00	KOSPI200		화학	N	N	N	N		N	43550	1600	2	3.81	4734663850	108287	123.58	41600	44800	41400	54500	29400	41950	43723.29	4.98	0	12160	43583	42766	41783	40966	39983	43175	41375	148	12550	500	29360	50	1	24800000	10800	-56.56	3.53	12	0.44	-770.00	12349.00	49100	20240223	-11.30	24950	20240124	74.55	49100	-11.30	20240223	24950	74.55	20240124	49100	-11.30	20240223	24950	74.55	20240124	2.23	N	008730	500	147 억		1235013	N	N	4	N	00	N
47	20240322	110236	57	100.00	KOSPI200		화학	N	N	N	N		N	43700	1750	2	4.17	3969638150	90674	103.48	41600	44800	41400	54500	29400	41950	43779.23	4.98	0	6928	43583	42766	41783	40966	39983	43175	41375	148	12550	500	29360	50	1	24800000	10838	-56.75	3.54	12	0.37	-770.00	12349.00	49100	20240223	-11.00	24950	20240124	75.15	49100	-11.00	20240223	24950	75.15	20240124	49100	-11.00	20240223	24950	75.15	20240124	2.23	N	008730	500	147 억		1235013	N	N	4	N	00	N
48	20240322	100237	57	100.00	KOSPI200		화학	N	N	N	N		N	44400	2450	2	5.84	3325664000	76022	86.76	41600	44800	41400	54500	29400	41950	43746.07	4.98	0	6221	43583	42766	41783	40966	39983	43175	41375	148	12550	500	29360	50	1	24800000	11011	-57.66	3.60	12	0.31	-770.00	12349.00	49100	20240223	-9.57	24950	20240124	77.96	49100	-9.57	20240223	24950	77.96	20240124	49100	-9.57	20240223	24950	77.96	20240124	2.23	N	008730	500	147 억		1235013	N	N	4	N	00	N
49	20240322	090235	57	100.00	KOSPI200		화학	N	N	N	N		N	41500	-450	5	-1.07	124603550	2998	3.42	41600	41600	41400	54500	29400	41950	41562.22	4.98	0	-160	43583	42766	41783	40966	39983	43175	41375	148	12550	500	29360	50	1	24800000	10292	-53.90	3.36	12	0.01	-770.00	12349.00	49100	20240223	-15.48	24950	20240124	66.33	49100	-15.48	20240223	24950	66.33	20240124	49100	-15.48	20240223	24950	66.33	20240124	2.23	N	008730	500	147 억		1235013	N	N	4	N	00	N
50	20240321	160235	57	100.00	KOSPI200		화학	N	N	N	N		N	41950	1200	2	2.94	3681568400	87590	141.98	41300	42600	40800	52900	28550	40750	42031.86	4.98	0	6559	42483	41616	41133	40266	39783	42050	40700	148	12150	500	28520	50	1	24800000	10404	-251.20	3.12	12	0.35	-167.00	13460.00	49100	20240223	-14.56	24950	20240124	68.14	49100	-14.56	20240223	24950	68.14	20240124	49100	-14.56	20240223	24950	68.14	20240124	2.21	N	008730	500	147 억		1234775	N	N	4	N	00	N
51	20240321	150235	57	100.00	KOSPI200		화학	N	N	N	N		N	41900	1150	2	2.82	3522782950	83796	135.83	41300	42600	40800	52900	28550	40750	42040.00	4.98	0	6828	42483	41616	41133	40266	39783	42050	40700	148	12150	500	28520	50	1	24800000	10391	-250.90	3.11	12	0.34	-167.00	13460.00	49100	20240223	-14.66	24950	20240124	67.94	49100	-14.66	20240223	24950	67.94	20240124	49100	-14.66	20240223	24950	67.94	20240124	2.21	N	008730	500	147 억		1234775	N	N	165	N	00	N
52	20240321	140234	57	100.00	KOSPI200		화학	N	N	N	N		N	42300	1550	2	3.80	3200106300	76124	123.40	41300	42600	40800	52900	28550	40750	42038.09	4.98	0	8679	42483	41616	41133	40266	39783	42050	40700	148	12150	500	28520	50	1	24800000	10490	-253.29	3.14	12	0.31	-167.00	13460.00	49100	20240223	-13.85	24950	20240124	69.54	49100	-13.85	20240223	24950	69.54	20240124	49100	-13.85	20240223	24950	69.54	20240124	2.21	N	008730	500	147 억		1234775	N	N	165	N	00	N
53	20240321	130232	57	100.00	KOSPI200		화학	N	N	N	N		N	42000	1250	2	3.07	2810746250	66926	108.49	41300	42600	40800	52900	28550	40750	41997.84	4.98	0	8582	42483	41616	41133	40266	39783	42050	40700	148	12150	500	28520	50	1	24800000	10416	-251.50	3.12	12	0.27	-167.00	13460.00	49100	20240223	-14.46	24950	20240124	68.34	49100	-14.46	20240223	24950	68.34	20240124	49100	-14.46	20240223	24950	68.34	20240124	2.21	N	008730	500	147 억		1234775	N	N	165	N	00	N
54	20240321	120233	57	100.00	KOSPI200		화학	N	N	N	N		N	42250	1500	2	3.68	2144531400	51195	82.99	41300	42550	40800	52900	28550	40750	41889.49	4.98	0	6500	42483	41616	41133	40266	39783	42050	40700	148	12150	500	28520	50	1	24800000	10478	-252.99	3.14	12	0.21	-167.00	13460.00	49100	20240223	-13.95	24950	20240124	69.34	49100	-13.95	20240223	24950	69.34	20240124	49100	-13.95	20240223	24950	69.34	20240124	2.21	N	008730	500	147 억		1234775	N	N	165	N	00	N
55	20240321	110234	57	100.00	KOSPI200		화학	N	N	N	N		N	42200	1450	2	3.56	1384499400	33221	53.85	41300	42200	40800	52900	28550	40750	41675.46	4.98	0	6175	42483	41616	41133	40266	39783	42050	40700	148	12150	500	28520	50	1	24800000	10466	-252.69	3.14	12	0.13	-167.00	13460.00	49100	20240223	-14.05	24950	20240124	69.14	49100	-14.05	20240223	24950	69.14	20240124	49100	-14.05	20240223	24950	69.14	20240124	2.21	N	008730	500	147 억		1234775	N	N	165	N	00	N
56	20240321	100235	57	100.00	KOSPI200		화학	N	N	N	N		N	41650	900	2	2.21	718669750	17304	28.05	41300	41850	40800	52900	28550	40750	41532.05	4.98	0	2475	42483	41616	41133	40266	39783	42050	40700	148	12150	500	28520	50	1	24800000	10329	-249.40	3.09	12	0.07	-167.00	13460.00	49100	20240223	-15.17	24950	20240124	66.93	49100	-15.17	20240223	24950	66.93	20240124	49100	-15.17	20240223	24950	66.93	20240124	2.21	N	008730	500	147 억		1234775	N	N	165	N	00	N
57	20240321	090235	57	100.00	KOSPI200		화학	N	N	N	N		N	41450	700	2	1.72	65749750	1594	2.58	41300	41600	40800	52900	28550	40750	41248.59	4.98	0	684	42483	41616	41133	40266	39783	42050	40700	148	12150	500	28520	50	1	24800000	10280	-248.20	3.08	12	0.01	-167.00	13460.00	49100	20240223	-15.58	24950	20240124	66.13	49100	-15.58	20240223	24950	66.13	20240124	49100	-15.58	20240223	24950	66.13	20240124	2.21	N	008730	500	147 억		1234775	N	N	165	N	00	N
58	20240320	160233	57	100.00	KOSPI200		화학	N	N	N	N		N	40750	100	2	0.25	2524618850	61415	127.13	40650	42000	40650	52800	28500	40650	41107.73	4.97	0	3233	42283	41466	40983	40166	39683	41225	39925	148	12150	500	28450	50	1	24800000	10106	-244.01	3.03	12	0.25	-167.00	13460.00	49100	20240223	-17.01	24950	20240124	63.33	49100	-17.01	20240223	24950	63.33	20240124	49100	-17.01	20240223	24950	63.33	20240124	2.19	N	008730	500	147 억		1233081	N	N	165	N	00	N
59	20240320	150233	57	100.00	KOSPI200		화학	N	N	N	N		N	40750	100	2	0.25	2219080750	53930	111.64	40650	42000	40650	52800	28500	40650	41147.43	4.97	0	1213	42283	41466	40983	40166	39683	41225	39925	148	12150	500	28450	50	1	24800000	10106	-244.01	3.03	12	0.22	-167.00	13460.00	49100	20240223	-17.01	24950	20240124	63.33	49100	-17.01	20240223	24950	63.33	20240124	49100	-17.01	20240223	24950	63.33	20240124	2.19	N	008730	500	147 억		1233081	N	N	79	N	00	N
60	20240320	140235	57	100.00	KOSPI200		화학	N	N	N	N		N	41300	650	2	1.60	1710087550	41471	85.85	40650	42000	40650	52800	28500	40650	41235.74	4.97	0	-522	42283	41466	40983	40166	39683	41225	39925	148	12150	500	28450	50	1	24800000	10242	-247.31	3.07	12	0.17	-167.00	13460.00	49100	20240223	-15.89	24950	20240124	65.53	49100	-15.89	20240223	24950	65.53	20240124	49100	-15.89	20240223	24950	65.53	20240124	2.19	N	008730	500	147 억		1233081	N	N	79	N	00	N
61	20240320	130236	57	100.00	KOSPI200		화학	N	N	N	N		N	41700	1050	2	2.58	1552862050	37657	77.95	40650	42000	40650	52800	28500	40650	41237.01	4.97	0	-585	42283	41466	40983	40166	39683	41225	39925	148	12150	500	28450	50	1	24800000	10342	-249.70	3.10	12	0.15	-167.00	13460.00	49100	20240223	-15.07	24950	20240124	67.13	49100	-15.07	20240223	24950	67.13	20240124	49100	-15.07	20240223	24950	67.13	20240124	2.19	N	008730	500	147 억		1233081	N	N	79	N	00	N
62	20240320	120234	57	100.00	KOSPI200		화학	N	N	N	N		N	41250	600	2	1.48	1301360800	31589	65.39	40650	42000	40650	52800	28500	40650	41196.64	4.97	0	-1627	42283	41466	40983	40166	39683	41225	39925	148	12150	500	28450	50	1	24800000	10230	-247.01	3.06	12	0.13	-167.00	13460.00	49100	20240223	-15.99	24950	20240124	65.33	49100	-15.99	20240223	24950	65.33	20240124	49100	-15.99	20240223	24950	65.33	20240124	2.19	N	008730	500	147 억		1233081	N	N	79	N	00	N
63	20240320	110233	57	100.00	KOSPI200		화학	N	N	N	N		N	40950	300	2	0.74	645646450	15775	32.65	40650	41250	40650	52800	28500	40650	40928.46	4.97	0	-1935	42283	41466	40983	40166	39683	41225	39925	148	12150	500	28450	50	1	24800000	10156	-245.21	3.04	12	0.06	-167.00	13460.00	49100	20240223	-16.60	24950	20240124	64.13	49100	-16.60	20240223	24950	64.13	20240124	49100	-16.60	20240223	24950	64.13	20240124	2.19	N	008730	500	147 억		1233081	N	N	79	N	00	N
64	20240320	100233	57	100.00	KOSPI200		화학	N	N	N	N		N	40800	150	2	0.37	299974900	7336	15.19	40650	41200	40650	52800	28500	40650	40890.80	4.97	0	-899	42283	41466	40983	40166	39683	41225	39925	148	12150	500	28450	50	1	24800000	10118	-244.31	3.03	12	0.03	-167.00	13460.00	49100	20240223	-16.90	24950	20240124	63.53	49100	-16.90	20240223	24950	63.53	20240124	49100	-16.90	20240223	24950	63.53	20240124	2.19	N	008730	500	147 억		1233081	N	N	79	N	00	N
65	20240320	090232	57	100.00	KOSPI200		화학	N	N	N	N		N	40750	100	2	0.25	13500100	332	0.69	40650	40950	40650	52800	28500	40650	40662.95	4.97	0	93	42283	41466	40983	40166	39683	41225	39925	148	12150	500	28450	50	1	24800000	10106	-244.01	3.03	12	0.00	-167.00	13460.00	49100	20240223	-17.01	24950	20240124	63.33	49100	-17.01	20240223	24950	63.33	20240124	49100	-17.01	20240223	24950	63.33	20240124	2.19	N	008730	500	147 억		1233081	N	N	79	N	00	N
66	20240319	160232	57	100.00	KOSPI200		화학	N	N	N	N		N	40650	-800	5	-1.93	1980668550	48250	57.65	41450	41800	40500	53800	29050	41450	41055.13	4.96	0	335	43016	42232	41166	40382	39316	42625	40775	148	12350	500	29010	50	1	24800000	10081	-243.41	3.02	12	0.19	-167.00	13460.00	49100	20240223	-17.21	24950	20240124	62.93	49100	-17.21	20240223	24950	62.93	20240124	49100	-17.21	20240223	24950	62.93	20240124	2.24	N	008730	500	147 억		1230005	N	N	79	N	00	N
67	20240319	150233	57	100.00	KOSPI200		화학	N	N	N	N		N	40800	-650	5	-1.57	1770177500	43080	51.47	41450	41800	40500	53800	29050	41450	41090.26	4.96	0	-559	43016	42232	41166	40382	39316	42625	40775	148	12350	500	29010	50	1	24800000	10118	-244.31	3.03	12	0.17	-167.00	13460.00	49100	20240223	-16.90	24950	20240124	63.53	49100	-16.90	20240223	24950	63.53	20240124	49100	-16.90	20240223	24950	63.53	20240124	2.24	N	008730	500	147 억		1230005	N	N	195	N	00	N
68	20240319	140233	57	100.00	KOSPI200		화학	N	N	N	N		N	40850	-600	5	-1.45	1648457550	40094	47.90	41450	41800	40500	53800	29050	41450	41114.61	4.96	0	175	43016	42232	41166	40382	39316	42625	40775	148	12350	500	29010	50	1	24800000	10131	-244.61	3.03	12	0.16	-167.00	13460.00	49100	20240223	-16.80	24950	20240124	63.73	49100	-16.80	20240223	24950	63.73	20240124	49100	-16.80	20240223	24950	63.73	20240124	2.24	N	008730	500	147 억		1230005	N	N	195	N	00	N
69	20240319	130221	57	100.00	KOSPI200		화학	N	N	N	N		N	40750	-700	5	-1.69	1527592450	37128	44.36	41450	41800	40500	53800	29050	41450	41143.74	4.96	0	446	43016	42232	41166	40382	39316	42625	40775	148	12350	500	29010	50	1	24800000	10106	-244.01	3.03	12	0.15	-167.00	13460.00	49100	20240223	-17.01	24950	20240124	63.33	49100	-17.01	20240223	24950	63.33	20240124	49100	-17.01	20240223	24950	63.33	20240124	2.24	N	008730	500	147 억		1230005	N	N	195	N	00	N
70	20240319	120233	57	100.00	KOSPI200		화학	N	N	N	N		N	41100	-350	5	-0.84	1151945100	27923	33.36	41450	41800	41000	53800	29050	41450	41254.17	4.96	0	3498	43016	42232	41166	40382	39316	42625	40775	148	12350	500	29010	50	1	24800000	10193	-246.11	3.05	12	0.11	-167.00	13460.00	49100	20240223	-16.29	24950	20240124	64.73	49100	-16.29	20240223	24950	64.73	20240124	49100	-16.29	20240223	24950	64.73	20240124	2.24	N	008730	500	147 억		1230005	N	N	195	N	00	N
71	20240319	110233	57	100.00	KOSPI200		화학	N	N	N	N		N	41150	-300	5	-0.72	868124300	21040	25.14	41450	41800	41000	53800	29050	41450	41260.44	4.96	0	1820	43016	42232	41166	40382	39316	42625	40775	148	12350	500	29010	50	1	24800000	10205	-246.41	3.06	12	0.08	-167.00	13460.00	49100	20240223	-16.19	24950	20240124	64.93	49100	-16.19	20240223	24950	64.93	20240124	49100	-16.19	20240223	24950	64.93	20240124	2.24	N	008730	500	147 억		1230005	N	N	195	N	00	N
72	20240319	100233	57	100.00	KOSPI200		화학	N	N	N	N		N	41350	-100	5	-0.24	616030500	14955	17.87	41450	41550	41000	53800	29050	41450	41191.85	4.96	0	4176	43016	42232	41166	40382	39316	42625	40775	148	12350	500	29010	50	1	24800000	10255	-247.60	3.07	12	0.06	-167.00	13460.00	49100	20240223	-15.78	24950	20240124	65.73	49100	-15.78	20240223	24950	65.73	20240124	49100	-15.78	20240223	24950	65.73	20240124	2.24	N	008730	500	147 억		1230005	N	N	195	N	00	N
73	20240319	090234	57	100.00	KOSPI200		화학	N	N	N	N		N	41300	-150	5	-0.36	92260950	2231	2.67	41450	41550	41050	53800	29050	41450	41352.99	4.96	0	-1161	43016	42232	41166	40382	39316	42625	40775	148	12350	500	29010	50	1	24800000	10242	-247.31	3.07	12	0.01	-167.00	13460.00	49100	20240223	-15.89	24950	20240124	65.53	49100	-15.89	20240223	24950	65.53	20240124	49100	-15.89	20240223	24950	65.53	20240124	2.24	N	008730	500	147 억		1230005	N	N	195	N	00	N
74	20240318	160231	57	100.00	KOSPI200		화학	N	N	N	N		N	41450	1050	2	2.60	3439111850	83659	105.20	40900	41950	40100	52500	28300	40400	41108.68	4.93	0	7173	42600	41500	40850	39750	39100	42050	40300	148	12100	500	28280	50	1	24800000	10280	-248.20	3.08	12	0.34	-167.00	13460.00	49100	20240223	-15.58	24950	20240124	66.13	49100	-15.58	20240223	24950	66.13	20240124	49100	-15.58	20240223	24950	66.13	20240124	2.30	N	008730	500	147 억		1223660	N	N	195	N	00	N
75	20240318	150232	57	100.00	KOSPI200		화학	N	N	N	N		N	41550	1150	2	2.85	3280543100	79835	100.39	40900	41950	40100	52500	28300	40400	41091.54	4.93	0	7021	42600	41500	40850	39750	39100	42050	40300	148	12100	500	28280	50	1	24800000	10304	-248.80	3.09	12	0.32	-167.00	13460.00	49100	20240223	-15.38	24950	20240124	66.53	49100	-15.38	20240223	24950	66.53	20240124	49100	-15.38	20240223	24950	66.53	20240124	2.30	N	008730	500	147 억		1223660	N	N	4	N	00	N
76	20240318	140231	57	100.00	KOSPI200		화학	N	N	N	N		N	41900	1500	2	3.71	2811913250	68607	86.28	40900	41950	40100	52500	28300	40400	40985.81	4.93	0	12463	42600	41500	40850	39750	39100	42050	40300	148	12100	500	28280	50	1	24800000	10391	-250.90	3.11	12	0.28	-167.00	13460.00	49100	20240223	-14.66	24950	20240124	67.94	49100	-14.66	20240223	24950	67.94	20240124	49100	-14.66	20240223	24950	67.94	20240124	2.30	N	008730	500	147 억		1223660	N	N	4	N	00	N
77	20240318	130232	57	100.00	KOSPI200		화학	N	N	N	N		N	40550	150	2	0.37	1697329350	41684	52.42	40900	41950	40100	52500	28300	40400	40718.97	4.93	0	5867	42600	41500	40850	39750	39100	42050	40300	148	12100	500	28280	50	1	24800000	10056	-242.81	3.01	12	0.17	-167.00	13460.00	49100	20240223	-17.41	24950	20240124	62.53	49100	-17.41	20240223	24950	62.53	20240124	49100	-17.41	20240223	24950	62.53	20240124	2.30	N	008730	500	147 억		1223660	N	N	4	N	00	N
78	20240318	120229	57	100.00	KOSPI200		화학	N	N	N	N		N	40600	200	2	0.50	1483033550	36393	45.77	40900	41950	40100	52500	28300	40400	40750.52	4.93	0	6126	42600	41500	40850	39750	39100	42050	40300	148	12100	500	28280	50	1	24800000	10069	-243.11	3.02	12	0.15	-167.00	13460.00	49100	20240223	-17.31	24950	20240124	62.73	49100	-17.31	20240223	24950	62.73	20240124	49100	-17.31	20240223	24950	62.73	20240124	2.30	N	008730	500	147 억		1223660	N	N	4	N	00	N
79	20240318	110233	57	100.00	KOSPI200		화학	N	N	N	N		N	40750	350	2	0.87	1351803650	33161	41.70	40900	41950	40100	52500	28300	40400	40764.86	4.93	0	6170	42600	41500	40850	39750	39100	42050	40300	148	12100	500	28280	50	1	24800000	10106	-244.01	3.03	12	0.13	-167.00	13460.00	49100	20240223	-17.01	24950	20240124	63.33	49100	-17.01	20240223	24950	63.33	20240124	49100	-17.01	20240223	24950	63.33	20240124	2.30	N	008730	500	147 억		1223660	N	N	4	N	00	N
80	20240318	100232	57	100.00	KOSPI200		화학	N	N	N	N		N	40650	250	2	0.62	824851900	20171	25.37	40900	41950	40600	52500	28300	40400	40892.96	4.93	0	6014	42600	41500	40850	39750	39100	42050	40300	148	12100	500	28280	50	1	24800000	10081	-243.41	3.02	12	0.08	-167.00	13460.00	49100	20240223	-17.21	24950	20240124	62.93	49100	-17.21	20240223	24950	62.93	20240124	49100	-17.21	20240223	24950	62.93	20240124	2.30	N	008730	500	147 억		1223660	N	N	4	N	00	N
81	20240318	090231	57	100.00	KOSPI200		화학	N	N	N	N		N	40850	450	2	1.11	87689450	2137	2.69	40900	41950	40600	52500	28300	40400	41033.90	4.93	0	87	42600	41500	40850	39750	39100	42050	40300	148	12100	500	28280	50	1	24800000	10131	-244.61	3.03	12	0.01	-167.00	13460.00	49100	20240223	-16.80	24950	20240124	63.73	49100	-16.80	20240223	24950	63.73	20240124	49100	-16.80	20240223	24950	63.73	20240124	2.30	N	008730	500	147 억		1223660	N	N	4	N	00	N
82	20240315	160231	57	100.00	KOSPI200		화학	N	N	N	N		N	40400	-300	5	-0.74	3195751950	78591	66.24	40300	41950	40200	52900	28500	40700	40663.83	4.91	0	6723	42666	41682	41166	40182	39666	41425	39925	148	12200	500	28490	50	1	24800000	10019	-241.92	3.00	12	0.32	-167.00	13460.00	49100	20240223	-17.72	24950	20240124	61.92	49100	-17.72	20240223	24950	61.92	20240124	49100	-17.72	20240223	24950	61.92	20240124	2.25	N	008730	500	147 억		1216924	N	N	4	N	00	N
83	20240315	150217	57	100.00	KOSPI200		화학	N	N	N	N		N	40450	-250	5	-0.61	2853656450	70118	59.10	40300	41950	40200	52900	28500	40700	40697.92	4.91	0	4049	42666	41682	41166	40182	39666	41425	39925	148	12200	500	28490	50	1	24800000	10032	-242.22	3.01	12	0.28	-167.00	13460.00	49100	20240223	-17.62	24950	20240124	62.12	49100	-17.62	20240223	24950	62.12	20240124	49100	-17.62	20240223	24950	62.12	20240124	2.25	N	008730	500	147 억		1216924	N	N	413	N	00	N
84	20240315	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	40350	-350	5	-0.86	2554975400	62721	52.87	40300	41950	40200	52900	28500	40700	40735.57	4.91	0	3271	42666	41682	41166	40182	39666	41425	39925	148	12200	500	28490	50	1	24800000	10007	-241.62	3.00	12	0.25	-167.00	13460.00	49100	20240223	-17.82	24950	20240124	61.72	49100	-17.82	20240223	24950	61.72	20240124	49100	-17.82	20240223	24950	61.72	20240124	2.25	N	008730	500	147 억		1216924	N	N	413	N	00	N
85	20240315	130230	57	100.00	KOSPI200		화학	N	N	N	N		N	40350	-350	5	-0.86	2081954300	50989	42.98	40300	41950	40250	52900	28500	40700	40831.44	4.91	0	1971	42666	41682	41166	40182	39666	41425	39925	148	12200	500	28490	50	1	24800000	10007	-241.62	3.00	12	0.21	-167.00	13460.00	49100	20240223	-17.82	24950	20240124	61.72	49100	-17.82	20240223	24950	61.72	20240124	49100	-17.82	20240223	24950	61.72	20240124	2.25	N	008730	500	147 억		1216924	N	N	413	N	00	N
86	20240315	120231	57	100.00	KOSPI200		화학	N	N	N	N		N	40900	200	2	0.49	1452602200	35444	29.88	40300	41950	40300	52900	28500	40700	40983.02	4.91	0	3518	42666	41682	41166	40182	39666	41425	39925	148	12200	500	28490	50	1	24800000	10143	-244.91	3.04	12	0.14	-167.00	13460.00	49100	20240223	-16.70	24950	20240124	63.93	49100	-16.70	20240223	24950	63.93	20240124	49100	-16.70	20240223	24950	63.93	20240124	2.25	N	008730	500	147 억		1216924	N	N	413	N	00	N
87	20240315	110230	57	100.00	KOSPI200		화학	N	N	N	N		N	41100	400	2	0.98	1232670950	30066	25.34	40300	41950	40300	52900	28500	40700	40998.83	4.91	0	3907	42666	41682	41166	40182	39666	41425	39925	148	12200	500	28490	50	1	24800000	10193	-246.11	3.05	12	0.12	-167.00	13460.00	49100	20240223	-16.29	24950	20240124	64.73	49100	-16.29	20240223	24950	64.73	20240124	49100	-16.29	20240223	24950	64.73	20240124	2.25	N	008730	500	147 억		1216924	N	N	413	N	00	N
88	20240315	100231	57	100.00	KOSPI200		화학	N	N	N	N		N	40800	100	2	0.25	646876750	15871	13.38	40300	41200	40300	52900	28500	40700	40758.41	4.91	0	621	42666	41682	41166	40182	39666	41425	39925	148	12200	500	28490	50	1	24800000	10118	-244.31	3.03	12	0.06	-167.00	13460.00	49100	20240223	-16.90	24950	20240124	63.53	49100	-16.90	20240223	24950	63.53	20240124	49100	-16.90	20240223	24950	63.53	20240124	2.25	N	008730	500	147 억		1216924	N	N	413	N	00	N
89	20240315	090230	57	100.00	KOSPI200		화학	N	N	N	N		N	40350	-350	5	-0.86	39414500	978	0.82	40300	40650	40300	52900	28500	40700	40301.12	4.91	0	80	42666	41682	41166	40182	39666	41425	39925	148	12200	500	28490	50	1	24800000	10007	-241.62	3.00	12	0.00	-167.00	13460.00	49100	20240223	-17.82	24950	20240124	61.72	49100	-17.82	20240223	24950	61.72	20240124	49100	-17.82	20240223	24950	61.72	20240124	2.25	N	008730	500	147 억		1216924	N	N	413	N	00	N
90	20240314	160228	57	100.00	KOSPI200		화학	N	N	N	N		N	40700	-1100	5	-2.63	4839796200	118003	82.86	41700	42150	40650	54300	29300	41800	41015.21	4.84	0	1695	45866	43832	42466	40432	39066	43150	39750	148	12500	500	29260	50	1	24800000	10094	-243.71	3.02	12	0.48	-167.00	13460.00	49100	20240223	-17.11	24950	20240124	63.13	49100	-17.11	20240223	24950	63.13	20240124	49100	-17.11	20240223	24950	63.13	20240124	2.29	N	008730	500	147 억		1199765	N	N	413	N	00	N
91	20240314	150229	57	100.00	KOSPI200		화학	N	N	N	N		N	40950	-850	5	-2.03	3881303650	94472	66.34	41700	42150	40650	54300	29300	41800	41084.17	4.84	0	4217	45866	43832	42466	40432	39066	43150	39750	148	12500	500	29260	50	1	24800000	10156	-245.21	3.04	12	0.38	-167.00	13460.00	49100	20240223	-16.60	24950	20240124	64.13	49100	-16.60	20240223	24950	64.13	20240124	49100	-16.60	20240223	24950	64.13	20240124	2.29	N	008730	500	147 억		1199765	N	N	752	N	00	N
92	20240314	140228	57	100.00	KOSPI200		화학	N	N	N	N		N	41500	-300	5	-0.72	2502080350	60832	42.72	41700	42150	40650	54300	29300	41800	41130.99	4.84	0	-737	45866	43832	42466	40432	39066	43150	39750	148	12500	500	29260	50	1	24800000	10292	-248.50	3.08	12	0.25	-167.00	13460.00	49100	20240223	-15.48	24950	20240124	66.33	49100	-15.48	20240223	24950	66.33	20240124	49100	-15.48	20240223	24950	66.33	20240124	2.29	N	008730	500	147 억		1199765	N	N	752	N	00	N
93	20240314	130228	57	100.00	KOSPI200		화학	N	N	N	N		N	41200	-600	5	-1.44	2013560650	49036	34.43	41700	42150	40650	54300	29300	41800	41062.91	4.84	0	454	45866	43832	42466	40432	39066	43150	39750	148	12500	500	29260	50	1	24800000	10218	-246.71	3.06	12	0.20	-167.00	13460.00	49100	20240223	-16.09	24950	20240124	65.13	49100	-16.09	20240223	24950	65.13	20240124	49100	-16.09	20240223	24950	65.13	20240124	2.29	N	008730	500	147 억		1199765	N	N	752	N	00	N
94	20240314	120228	57	100.00	KOSPI200		화학	N	N	N	N		N	40900	-900	5	-2.15	1867482800	45467	31.93	41700	42150	40650	54300	29300	41800	41073.37	4.84	0	2211	45866	43832	42466	40432	39066	43150	39750	148	12500	500	29260	50	1	24800000	10143	-244.91	3.04	12	0.18	-167.00	13460.00	49100	20240223	-16.70	24950	20240124	63.93	49100	-16.70	20240223	24950	63.93	20240124	49100	-16.70	20240223	24950	63.93	20240124	2.29	N	008730	500	147 억		1199765	N	N	752	N	00	N
95	20240314	110229	57	100.00	KOSPI200		화학	N	N	N	N		N	40750	-1050	5	-2.51	1651972500	40194	28.22	41700	42150	40650	54300	29300	41800	41099.98	4.84	0	2146	45866	43832	42466	40432	39066	43150	39750	148	12500	500	29260	50	1	24800000	10106	-244.01	3.03	12	0.16	-167.00	13460.00	49100	20240223	-17.01	24950	20240124	63.33	49100	-17.01	20240223	24950	63.33	20240124	49100	-17.01	20240223	24950	63.33	20240124	2.29	N	008730	500	147 억		1199765	N	N	752	N	00	N
96	20240314	100230	57	100.00	KOSPI200		화학	N	N	N	N		N	41200	-600	5	-1.44	897530450	21718	15.25	41700	42150	41000	54300	29300	41800	41326.57	4.84	0	1406	45866	43832	42466	40432	39066	43150	39750	148	12500	500	29260	50	1	24800000	10218	-246.71	3.06	12	0.09	-167.00	13460.00	49100	20240223	-16.09	24950	20240124	65.13	49100	-16.09	20240223	24950	65.13	20240124	49100	-16.09	20240223	24950	65.13	20240124	2.29	N	008730	500	147 억		1199765	N	N	752	N	00	N
97	20240314	090228	57	100.00	KOSPI200		화학	N	N	N	N		N	41550	-250	5	-0.60	71004250	1711	1.20	41700	41800	41000	54300	29300	41800	41498.68	4.84	0	829	45866	43832	42466	40432	39066	43150	39750	148	12500	500	29260	50	1	24800000	10304	-248.80	3.09	12	0.01	-167.00	13460.00	49100	20240223	-15.38	24950	20240124	66.53	49100	-15.38	20240223	24950	66.53	20240124	49100	-15.38	20240223	24950	66.53	20240124	2.29	N	008730	500	147 억		1199765	N	N	752	N	00	N
98	20240313	160228	57	100.00	KOSPI200		화학	N	N	N	N		N	41800	-1950	5	-4.46	5964009300	142079	69.85	44500	44500	41100	56800	30650	43750	41977.55	5.18	0	-51727	47116	45432	42816	41132	38516	46275	41975	148	13050	500	30620	50	1	24800000	10366	-250.30	3.11	12	0.57	-167.00	13460.00	49100	20240223	-14.87	24950	20240124	67.54	49100	-14.87	20240223	24950	67.54	20240124	49100	-14.87	20240223	24950	67.54	20240124	2.27	N	008730	500	147 억		1285465	N	N	752	N	00	N
99	20240313	150227	57	100.00	KOSPI200		화학	N	N	N	N		N	41900	-1850	5	-4.23	5535607400	131818	64.80	44500	44500	41100	56800	30650	43750	41994.32	5.18	0	-50103	47116	45432	42816	41132	38516	46275	41975	148	13050	500	30620	50	1	24800000	10391	-250.90	3.11	12	0.53	-167.00	13460.00	49100	20240223	-14.66	24950	20240124	67.94	49100	-14.66	20240223	24950	67.94	20240124	49100	-14.66	20240223	24950	67.94	20240124	2.27	N	008730	500	147 억		1285465	N	N	11	N	00	N
100	20240313	140229	57	100.00	KOSPI200		화학	N	N	N	N		N	41650	-2100	5	-4.80	4895835250	116518	57.28	44500	44500	41100	56800	30650	43750	42017.84	5.18	0	-45010	47116	45432	42816	41132	38516	46275	41975	148	13050	500	30620	50	1	24800000	10329	-249.40	3.09	12	0.47	-167.00	13460.00	49100	20240223	-15.17	24950	20240124	66.93	49100	-15.17	20240223	24950	66.93	20240124	49100	-15.17	20240223	24950	66.93	20240124	2.27	N	008730	500	147 억		1285465	N	N	11	N	00	N
101	20240313	130230	57	100.00	KOSPI200		화학	N	N	N	N		N	41700	-2050	5	-4.69	3988650650	94618	46.52	44500	44500	41500	56800	30650	43750	42155.31	5.18	0	-36304	47116	45432	42816	41132	38516	46275	41975	148	13050	500	30620	50	1	24800000	10342	-249.70	3.10	12	0.38	-167.00	13460.00	49100	20240223	-15.07	24950	20240124	67.13	49100	-15.07	20240223	24950	67.13	20240124	49100	-15.07	20240223	24950	67.13	20240124	2.27	N	008730	500	147 억		1285465	N	N	11	N	00	N
102	20240313	120227	57	100.00	KOSPI200		화학	N	N	N	N		N	41850	-1900	5	-4.34	3518840450	83373	40.99	44500	44500	41500	56800	30650	43750	42206.00	5.18	0	-32056	47116	45432	42816	41132	38516	46275	41975	148	13050	500	30620	50	1	24800000	10379	-250.60	3.11	12	0.34	-167.00	13460.00	49100	20240223	-14.77	24950	20240124	67.74	49100	-14.77	20240223	24950	67.74	20240124	49100	-14.77	20240223	24950	67.74	20240124	2.27	N	008730	500	147 억		1285465	N	N	11	N	00	N
103	20240313	110227	57	100.00	KOSPI200		화학	N	N	N	N		N	42150	-1600	5	-3.66	2993857800	70846	34.83	44500	44500	41500	56800	30650	43750	42258.67	5.18	0	-21696	47116	45432	42816	41132	38516	46275	41975	148	13050	500	30620	50	1	24800000	10453	-252.40	3.13	12	0.29	-167.00	13460.00	49100	20240223	-14.15	24950	20240124	68.94	49100	-14.15	20240223	24950	68.94	20240124	49100	-14.15	20240223	24950	68.94	20240124	2.27	N	008730	500	147 억		1285465	N	N	11	N	00	N
104	20240313	100228	57	100.00	KOSPI200		화학	N	N	N	N		N	42200	-1550	5	-3.54	2413396300	57011	28.03	44500	44500	41500	56800	30650	43750	42332.12	5.18	0	-15597	47116	45432	42816	41132	38516	46275	41975	148	13050	500	30620	50	1	24800000	10466	-252.69	3.14	12	0.23	-167.00	13460.00	49100	20240223	-14.05	24950	20240124	69.14	49100	-14.05	20240223	24950	69.14	20240124	49100	-14.05	20240223	24950	69.14	20240124	2.27	N	008730	500	147 억		1285465	N	N	11	N	00	N
105	20240313	090227	57	100.00	KOSPI200		화학	N	N	N	N		N	42600	-1150	5	-2.63	294724650	6745	3.32	44500	44500	42600	56800	30650	43750	43695.28	5.18	0	-3934	47116	45432	42816	41132	38516	46275	41975	148	13050	500	30620	50	1	24800000	10565	-255.09	3.16	12	0.03	-167.00	13460.00	49100	20240223	-13.24	24950	20240124	70.74	49100	-13.24	20240223	24950	70.74	20240124	49100	-13.24	20240223	24950	70.74	20240124	2.27	N	008730	500	147 억		1285465	N	N	11	N	00	N
106	20240312	160225	57	100.00	KOSPI200		화학	N	N	N	N		N	43750	2650	2	6.45	8561338400	202192	139.08	40950	44500	40200	53400	28800	41100	42340.57	5.16	0	3368	44366	42732	41766	40132	39166	42250	39650	148	12300	500	28770	50	1	24800000	10850	-261.98	3.25	12	0.82	-167.00	13460.00	49850	20230307	-12.24	24950	20240124	75.35	49100	-10.90	20240223	24950	75.35	20240124	49100	-10.90	20240223	24950	75.35	20240124	2.19	N	008730	500	147 억		1279591	N	N	11	N	00	N
107	20240312	150225	57	100.00	KOSPI200		화학	N	N	N	N		N	44050	2950	2	7.18	7488145100	177637	122.19	40950	44500	40200	53400	28800	41100	42154.20	5.16	0	6558	44366	42732	41766	40132	39166	42250	39650	148	12300	500	28770	50	1	24800000	10924	-263.77	3.27	12	0.72	-167.00	13460.00	49850	20230307	-11.63	24950	20240124	76.55	49100	-10.29	20240223	24950	76.55	20240124	49100	-10.29	20240223	24950	76.55	20240124	2.19	N	008730	500	147 억		1279591	N	N	1110	N	00	N
108	20240312	140223	57	100.00	KOSPI200		화학	N	N	N	N		N	41050	-50	5	-0.12	3092455800	75647	52.03	40950	41800	40200	53400	28800	41100	40880.09	5.16	0	9078	44366	42732	41766	40132	39166	42250	39650	148	12300	500	28770	50	1	24800000	10180	-245.81	3.05	12	0.31	-167.00	13460.00	49850	20230307	-17.65	24950	20240124	64.53	49100	-16.40	20240223	24950	64.53	20240124	49100	-16.40	20240223	24950	64.53	20240124	2.19	N	008730	500	147 억		1279591	N	N	1110	N	00	N
109	20240312	130220	57	100.00	KOSPI200		화학	N	N	N	N		N	41200	100	2	0.24	2764540250	67695	46.56	40950	41800	40200	53400	28800	41100	40838.17	5.16	0	9174	44366	42732	41766	40132	39166	42250	39650	148	12300	500	28770	50	1	24800000	10218	-246.71	3.06	12	0.27	-167.00	13460.00	49850	20230307	-17.35	24950	20240124	65.13	49100	-16.09	20240223	24950	65.13	20240124	49100	-16.09	20240223	24950	65.13	20240124	2.19	N	008730	500	147 억		1279591	N	N	1110	N	00	N
110	20240312	120225	57	100.00	KOSPI200		화학	N	N	N	N		N	40600	-500	5	-1.22	2218739100	54449	37.45	40950	41550	40200	53400	28800	41100	40748.94	5.16	0	9231	44366	42732	41766	40132	39166	42250	39650	148	12300	500	28770	50	1	24800000	10069	-243.11	3.02	12	0.22	-167.00	13460.00	49850	20230307	-18.56	24950	20240124	62.73	49100	-17.31	20240223	24950	62.73	20240124	49100	-17.31	20240223	24950	62.73	20240124	2.19	N	008730	500	147 억		1279591	N	N	1110	N	00	N
111	20240312	110225	57	100.00	KOSPI200		화학	N	N	N	N		N	40650	-450	5	-1.09	1983181950	48641	33.46	40950	41550	40200	53400	28800	41100	40771.82	5.16	0	9201	44366	42732	41766	40132	39166	42250	39650	148	12300	500	28770	50	1	24800000	10081	-243.41	3.02	12	0.20	-167.00	13460.00	49850	20230307	-18.46	24950	20240124	62.93	49100	-17.21	20240223	24950	62.93	20240124	49100	-17.21	20240223	24950	62.93	20240124	2.19	N	008730	500	147 억		1279591	N	N	1110	N	00	N
112	20240312	100224	57	100.00	KOSPI200		화학	N	N	N	N		N	40250	-850	5	-2.07	1558026550	38206	26.28	40950	41550	40200	53400	28800	41100	40779.63	5.16	0	4644	44366	42732	41766	40132	39166	42250	39650	148	12300	500	28770	50	1	24800000	9982	-241.02	2.99	12	0.15	-167.00	13460.00	49850	20230307	-19.26	24950	20240124	61.32	49100	-18.02	20240223	24950	61.32	20240124	49100	-18.02	20240223	24950	61.32	20240124	2.19	N	008730	500	147 억		1279591	N	N	1110	N	00	N
113	20240312	090225	57	100.00	KOSPI200		화학	N	N	N	N		N	41400	300	2	0.73	151828400	3706	2.55	40950	41550	40950	53400	28800	41100	40968.27	5.16	0	-1002	44366	42732	41766	40132	39166	42250	39650	148	12300	500	28770	50	1	24800000	10267	-247.90	3.08	12	0.01	-167.00	13460.00	49850	20230307	-16.95	24950	20240124	65.93	49100	-15.68	20240223	24950	65.93	20240124	49100	-15.68	20240223	24950	65.93	20240124	2.19	N	008730	500	147 억		1279591	N	N	1110	N	00	N
114	20240311	160224	57	100.00	KOSPI200		화학	N	N	N	N		N	41100	-2300	5	-5.30	6040436550	145074	51.55	43350	43400	40800	56400	30400	43400	41636.51	5.12	0	-4820	48633	46016	44383	41766	40133	47325	43075	148	13000	500	30380	50	1	24800000	10193	-246.11	3.05	12	0.58	-167.00	13460.00	49850	20230307	-17.55	24950	20240124	64.73	49100	-16.29	20240223	24950	64.73	20240124	49100	-16.29	20240223	24950	64.73	20240124	2.22	N	008730	500	147 억		1269931	N	N	1110	N	00	N
115	20240311	150226	57	100.00	KOSPI200		화학	N	N	N	N		N	41250	-2150	5	-4.95	5724575250	137384	48.82	43350	43400	40800	56400	30400	43400	41667.86	5.12	0	-5744	48633	46016	44383	41766	40133	47325	43075	148	13000	500	30380	50	1	24800000	10230	-247.01	3.06	12	0.55	-167.00	13460.00	49850	20230307	-17.25	24950	20240124	65.33	49100	-15.99	20240223	24950	65.33	20240124	49100	-15.99	20240223	24950	65.33	20240124	2.22	N	008730	500	147 억		1269931	N	N	14	N	00	N
116	20240311	140223	57	100.00	KOSPI200		화학	N	N	N	N		N	41650	-1750	5	-4.03	4634343000	110858	39.40	43350	43400	41150	56400	30400	43400	41803.67	5.12	0	-11624	48633	46016	44383	41766	40133	47325	43075	148	13000	500	30380	50	1	24800000	10329	-249.40	3.09	12	0.45	-167.00	13460.00	49850	20230307	-16.45	24950	20240124	66.93	49100	-15.17	20240223	24950	66.93	20240124	49100	-15.17	20240223	24950	66.93	20240124	2.22	N	008730	500	147 억		1269931	N	N	14	N	00	N
117	20240311	130224	57	100.00	KOSPI200		화학	N	N	N	N		N	41600	-1800	5	-4.15	3899083600	93092	33.08	43350	43400	41200	56400	30400	43400	41883.46	5.12	0	-13531	48633	46016	44383	41766	40133	47325	43075	148	13000	500	30380	50	1	24800000	10317	-249.10	3.09	12	0.38	-167.00	13460.00	49850	20230307	-16.55	24950	20240124	66.73	49100	-15.27	20240223	24950	66.73	20240124	49100	-15.27	20240223	24950	66.73	20240124	2.22	N	008730	500	147 억		1269931	N	N	14	N	00	N
118	20240311	120226	57	100.00	KOSPI200		화학	N	N	N	N		N	41550	-1850	5	-4.26	3503848950	83590	29.70	43350	43400	41200	56400	30400	43400	41916.28	5.12	0	-14030	48633	46016	44383	41766	40133	47325	43075	148	13000	500	30380	50	1	24800000	10304	-248.80	3.09	12	0.34	-167.00	13460.00	49850	20230307	-16.65	24950	20240124	66.53	49100	-15.38	20240223	24950	66.53	20240124	49100	-15.38	20240223	24950	66.53	20240124	2.22	N	008730	500	147 억		1269931	N	N	14	N	00	N
119	20240311	110224	57	100.00	KOSPI200		화학	N	N	N	N		N	41350	-2050	5	-4.72	2789747450	66435	23.61	43350	43400	41200	56400	30400	43400	41991.18	5.12	0	-12550	48633	46016	44383	41766	40133	47325	43075	148	13000	500	30380	50	1	24800000	10255	-247.60	3.07	12	0.27	-167.00	13460.00	49850	20230307	-17.05	24950	20240124	65.73	49100	-15.78	20240223	24950	65.73	20240124	49100	-15.78	20240223	24950	65.73	20240124	2.22	N	008730	500	147 억		1269931	N	N	14	N	00	N
120	20240311	100223	57	100.00	KOSPI200		화학	N	N	N	N		N	42400	-1000	5	-2.30	1608764700	38199	13.57	43350	43400	41200	56400	30400	43400	42113.85	5.12	0	-1599	48633	46016	44383	41766	40133	47325	43075	148	13000	500	30380	50	1	24800000	10515	-253.89	3.15	12	0.15	-167.00	13460.00	49850	20230307	-14.94	24950	20240124	69.94	49100	-13.65	20240223	24950	69.94	20240124	49100	-13.65	20240223	24950	69.94	20240124	2.22	N	008730	500	147 억		1269931	N	N	14	N	00	N
121	20240311	090221	57	100.00	KOSPI200		화학	N	N	N	N		N	41600	-1800	5	-4.15	162315450	3857	1.37	43350	43400	41200	56400	30400	43400	42067.80	5.12	0	113	48633	46016	44383	41766	40133	47325	43075	148	13000	500	30380	50	1	24800000	10317	-249.10	3.09	12	0.02	-167.00	13460.00	49850	20230307	-16.55	24950	20240124	66.73	49100	-15.27	20240223	24950	66.73	20240124	49100	-15.27	20240223	24950	66.73	20240124	2.22	N	008730	500	147 억		1269931	N	N	14	N	00	N
122	20240308	160223	57	100.00	KOSPI200		화학	N	N	N	N		N	43400	600	2	1.40	12593058200	281093	121.70	42750	47000	42750	55600	30000	42800	44802.38	5.27	0	-45593	45133	43966	42333	41166	39533	44550	41750	148	12800	500	29960	50	1	24800000	10763	-259.88	3.22	12	1.13	-167.00	13460.00	49850	20230307	-12.94	24950	20240124	73.95	49100	-11.61	20240223	24950	73.95	20240124	49100	-11.61	20240223	24950	73.95	20240124	2.25	N	008730	500	147 억		1307694	N	N	14	N	00	N
123	20240308	150223	57	100.00	KOSPI200		화학	N	N	N	N		N	43500	700	2	1.64	12101288100	269726	116.78	42750	47000	42750	55600	30000	42800	44865.12	5.27	0	-48278	45133	43966	42333	41166	39533	44550	41750	148	12800	500	29960	50	1	24800000	10788	-260.48	3.23	12	1.09	-167.00	13460.00	49850	20230307	-12.74	24950	20240124	74.35	49100	-11.41	20240223	24950	74.35	20240124	49100	-11.41	20240223	24950	74.35	20240124	2.25	N	008730	500	147 억		1307694	N	N	2892	N	00	N
124	20240308	140223	57	100.00	KOSPI200		화학	N	N	N	N		N	43200	400	2	0.93	11518111250	256270	110.95	42750	47000	42750	55600	30000	42800	44945.22	5.27	0	-45750	45133	43966	42333	41166	39533	44550	41750	148	12800	500	29960	50	1	24800000	10714	-258.68	3.21	12	1.03	-167.00	13460.00	49850	20230307	-13.34	24950	20240124	73.15	49100	-12.02	20240223	24950	73.15	20240124	49100	-12.02	20240223	24950	73.15	20240124	2.25	N	008730	500	147 억		1307694	N	N	2892	N	00	N
125	20240308	130222	57	100.00	KOSPI200		화학	N	N	N	N		N	43750	950	2	2.22	11023878650	244897	106.03	42750	47000	42750	55600	30000	42800	45014.35	5.27	0	-42290	45133	43966	42333	41166	39533	44550	41750	148	12800	500	29960	50	1	24800000	10850	-261.98	3.25	12	0.99	-167.00	13460.00	49850	20230307	-12.24	24950	20240124	75.35	49100	-10.90	20240223	24950	75.35	20240124	49100	-10.90	20240223	24950	75.35	20240124	2.25	N	008730	500	147 억		1307694	N	N	2892	N	00	N
126	20240308	120223	57	100.00	KOSPI200		화학	N	N	N	N		N	43600	800	2	1.87	10350804500	229451	99.34	42750	47000	42750	55600	30000	42800	45111.18	5.27	0	-35880	45133	43966	42333	41166	39533	44550	41750	148	12800	500	29960	50	1	24800000	10813	-261.08	3.24	12	0.93	-167.00	13460.00	49850	20230307	-12.54	24950	20240124	74.75	49100	-11.20	20240223	24950	74.75	20240124	49100	-11.20	20240223	24950	74.75	20240124	2.25	N	008730	500	147 억		1307694	N	N	2892	N	00	N
127	20240308	110222	57	100.00	KOSPI200		화학	N	N	N	N		N	45150	2350	2	5.49	8635065650	190977	82.68	42750	47000	42750	55600	30000	42800	45215.21	5.27	0	-15714	45133	43966	42333	41166	39533	44550	41750	148	12800	500	29960	50	1	24800000	11197	-270.36	3.35	12	0.77	-167.00	13460.00	49850	20230307	-9.43	24950	20240124	80.96	49100	-8.04	20240223	24950	80.96	20240124	49100	-8.04	20240223	24950	80.96	20240124	2.25	N	008730	500	147 억		1307694	N	N	2892	N	00	N
128	20240308	100221	57	100.00	KOSPI200		화학	N	N	N	N		N	44800	2000	2	4.67	7088618950	156312	67.68	42750	47000	42750	55600	30000	42800	45349.17	5.27	0	-7956	45133	43966	42333	41166	39533	44550	41750	148	12800	500	29960	50	1	24800000	11110	-268.26	3.33	12	0.63	-167.00	13460.00	49850	20230307	-10.13	24950	20240124	79.56	49100	-8.76	20240223	24950	79.56	20240124	49100	-8.76	20240223	24950	79.56	20240124	2.25	N	008730	500	147 억		1307694	N	N	2892	N	00	N
129	20240308	090222	57	100.00	KOSPI200		화학	N	N	N	N		N	44200	1400	2	3.27	291428150	6669	2.89	42750	44400	42750	55600	30000	42800	43698.93	5.27	0	-87	45133	43966	42333	41166	39533	44550	41750	148	12800	500	29960	50	1	24800000	10962	-264.67	3.28	12	0.03	-167.00	13460.00	49850	20230307	-11.33	24950	20240124	77.15	49100	-9.98	20240223	24950	77.15	20240124	49100	-9.98	20240223	24950	77.15	20240124	2.25	N	008730	500	147 억		1307694	N	N	2892	N	00	N
130	20240307	160222	57	100.00	KOSPI200		화학	N	N	N	N		N	42800	2100	2	5.16	9848520200	230499	207.85	40800	43500	40700	52900	28500	40700	42726.96	5.40	0	-37617	42433	41566	40583	39716	38733	42000	40150	148	12200	500	28490	50	1	24800000	10614	-256.29	3.18	12	0.93	-167.00	13460.00	49850	20230307	-14.14	24950	20240124	71.54	49100	-12.83	20240223	24950	71.54	20240124	49850	-14.14	20230307	24950	71.54	20240124	2.29	N	008730	500	147 억		1339825	N	N	2892	N	00	N
131	20240307	150215	57	100.00	KOSPI200		화학	N	N	N	N		N	42850	2150	2	5.28	9453920900	221296	199.55	40800	43500	40700	52900	28500	40700	42720.71	5.40	0	-34220	42433	41566	40583	39716	38733	42000	40150	148	12200	500	28490	50	1	24800000	10627	-256.59	3.18	12	0.89	-167.00	13460.00	49850	20230307	-14.04	24950	20240124	71.74	49100	-12.73	20240223	24950	71.74	20240124	49850	-14.04	20230307	24950	71.74	20240124	2.29	N	008730	500	147 억		1339825	N	N	12	N	00	N
132	20240307	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	42900	2200	2	5.41	8669796050	203008	183.06	40800	43500	40700	52900	28500	40700	42706.68	5.40	0	-24475	42433	41566	40583	39716	38733	42000	40150	148	12200	500	28490	50	1	24800000	10639	-256.89	3.19	12	0.82	-167.00	13460.00	49850	20230307	-13.94	24950	20240124	71.94	49100	-12.63	20240223	24950	71.94	20240124	49850	-13.94	20230307	24950	71.94	20240124	2.29	N	008730	500	147 억		1339825	N	N	12	N	00	N
133	20240307	130219	57	100.00	KOSPI200		화학	N	N	N	N		N	42950	2250	2	5.53	7840625350	183742	165.69	40800	43500	40700	52900	28500	40700	42671.94	5.40	0	-16311	42433	41566	40583	39716	38733	42000	40150	148	12200	500	28490	50	1	24800000	10652	-257.19	3.19	12	0.74	-167.00	13460.00	49850	20230307	-13.84	24950	20240124	72.14	49100	-12.53	20240223	24950	72.14	20240124	49850	-13.84	20230307	24950	72.14	20240124	2.29	N	008730	500	147 억		1339825	N	N	12	N	00	N
134	20240307	120220	57	100.00	KOSPI200		화학	N	N	N	N		N	43200	2500	2	6.14	6436831000	151235	136.37	40800	43500	40700	52900	28500	40700	42561.79	5.40	0	-11524	42433	41566	40583	39716	38733	42000	40150	148	12200	500	28490	50	1	24800000	10714	-258.68	3.21	12	0.61	-167.00	13460.00	49850	20230307	-13.34	24950	20240124	73.15	49100	-12.02	20240223	24950	73.15	20240124	49850	-13.34	20230307	24950	73.15	20240124	2.29	N	008730	500	147 억		1339825	N	N	12	N	00	N
135	20240307	110222	57	100.00	KOSPI200		화학	N	N	N	N		N	43000	2300	2	5.65	5528857550	130179	117.39	40800	43500	40700	52900	28500	40700	42471.21	5.40	0	-6299	42433	41566	40583	39716	38733	42000	40150	148	12200	500	28490	50	1	24800000	10664	-257.49	3.19	12	0.52	-167.00	13460.00	49850	20230307	-13.74	24950	20240124	72.34	49100	-12.42	20240223	24950	72.34	20240124	49850	-13.74	20230307	24950	72.34	20240124	2.29	N	008730	500	147 억		1339825	N	N	12	N	00	N
136	20240307	100224	57	100.00	KOSPI200		화학	N	N	N	N		N	41700	1000	2	2.46	2349101400	55985	50.48	40800	42750	40700	52900	28500	40700	41959.50	5.40	0	-9227	42433	41566	40583	39716	38733	42000	40150	148	12200	500	28490	50	1	24800000	10342	-249.70	3.10	12	0.23	-167.00	13460.00	49850	20230307	-16.35	24950	20240124	67.13	49100	-15.07	20240223	24950	67.13	20240124	49850	-16.35	20230307	24950	67.13	20240124	2.29	N	008730	500	147 억		1339825	N	N	12	N	00	N
137	20240307	090219	57	100.00	KOSPI200		화학	N	N	N	N		N	40900	200	2	0.49	99516800	2429	2.19	40800	41250	40800	52900	28500	40700	40970.39	5.40	0	550	42433	41566	40583	39716	38733	42000	40150	148	12200	500	28490	50	1	24800000	10143	-244.91	3.04	12	0.01	-167.00	13460.00	49850	20230307	-17.95	24950	20240124	63.93	49100	-16.70	20240223	24950	63.93	20240124	49850	-17.95	20230307	24950	63.93	20240124	2.29	N	008730	500	147 억		1339825	N	N	12	N	00	N
138	20240306	160219	57	100.00	KOSPI200		화학	N	N	N	N		N	40700	-350	5	-0.85	4485314250	110661	34.24	40250	41450	39600	53300	28750	41050	40531.95	5.41	0	-14322	43950	42500	40850	39400	37750	42600	39500	148	12250	500	28730	50	1	24800000	10094	-243.71	3.02	12	0.45	-167.00	13460.00	49850	20230307	-18.36	24950	20240124	63.13	49100	-17.11	20240223	24950	63.13	20240124	49850	-18.36	20230307	24950	63.13	20240124	2.18	N	008730	500	147 억		1341684	N	N	12	N	00	N
139	20240306	150220	57	100.00	KOSPI200		화학	N	N	N	N		N	40600	-450	5	-1.10	4170456250	102945	31.85	40250	41450	39600	53300	28750	41050	40511.48	5.41	0	-11886	43950	42500	40850	39400	37750	42600	39500	148	12250	500	28730	50	1	24800000	10069	-243.11	3.02	12	0.42	-167.00	13460.00	49850	20230307	-18.56	24950	20240124	62.73	49100	-17.31	20240223	24950	62.73	20240124	49850	-18.56	20230307	24950	62.73	20240124	2.18	N	008730	500	147 억		1341684	N	N	1	N	00	N
140	20240306	140219	57	100.00	KOSPI200		화학	N	N	N	N		N	40400	-650	5	-1.58	3619429750	89314	27.63	40250	41450	39600	53300	28750	41050	40524.76	5.41	0	-15085	43950	42500	40850	39400	37750	42600	39500	148	12250	500	28730	50	1	24800000	10019	-241.92	3.00	12	0.36	-167.00	13460.00	49850	20230307	-18.96	24950	20240124	61.92	49100	-17.72	20240223	24950	61.92	20240124	49850	-18.96	20230307	24950	61.92	20240124	2.18	N	008730	500	147 억		1341684	N	N	1	N	00	N
141	20240306	130221	57	100.00	KOSPI200		화학	N	N	N	N		N	41100	50	2	0.12	2984473650	73722	22.81	40250	41450	39600	53300	28750	41050	40482.79	5.41	0	-8610	43950	42500	40850	39400	37750	42600	39500	148	12250	500	28730	50	1	24800000	10193	-246.11	3.05	12	0.30	-167.00	13460.00	49850	20230307	-17.55	24950	20240124	64.73	49100	-16.29	20240223	24950	64.73	20240124	49850	-17.55	20230307	24950	64.73	20240124	2.18	N	008730	500	147 억		1341684	N	N	1	N	00	N
142	20240306	120221	57	100.00	KOSPI200		화학	N	N	N	N		N	40950	-100	5	-0.24	2518689250	62377	19.30	40250	41100	39600	53300	28750	41050	40378.46	5.41	0	-8588	43950	42500	40850	39400	37750	42600	39500	148	12250	500	28730	50	1	24800000	10156	-245.21	3.04	12	0.25	-167.00	13460.00	49850	20230307	-17.85	24950	20240124	64.13	49100	-16.60	20240223	24950	64.13	20240124	49850	-17.85	20230307	24950	64.13	20240124	2.18	N	008730	500	147 억		1341684	N	N	1	N	00	N
143	20240306	110221	57	100.00	KOSPI200		화학	N	N	N	N		N	40600	-450	5	-1.10	2200254850	54583	16.89	40250	41050	39600	53300	28750	41050	40310.22	5.41	0	-8950	43950	42500	40850	39400	37750	42600	39500	148	12250	500	28730	50	1	24800000	10069	-243.11	3.02	12	0.22	-167.00	13460.00	49850	20230307	-18.56	24950	20240124	62.73	49100	-17.31	20240223	24950	62.73	20240124	49850	-18.56	20230307	24950	62.73	20240124	2.18	N	008730	500	147 억		1341684	N	N	1	N	00	N
144	20240306	100218	57	100.00	KOSPI200		화학	N	N	N	N		N	40300	-750	5	-1.83	1511837700	37623	11.64	40250	40800	39600	53300	28750	41050	40183.80	5.41	0	-1702	43950	42500	40850	39400	37750	42600	39500	148	12250	500	28730	50	1	24800000	9994	-241.32	2.99	12	0.15	-167.00	13460.00	49850	20230307	-19.16	24950	20240124	61.52	49100	-17.92	20240223	24950	61.52	20240124	49850	-19.16	20230307	24950	61.52	20240124	2.18	N	008730	500	147 억		1341684	N	N	1	N	00	N
145	20240306	090220	57	100.00	KOSPI200		화학	N	N	N	N		N	40300	-750	5	-1.83	327773300	8188	2.53	40250	40550	39600	53300	28750	41050	40030.56	5.41	0	998	43950	42500	40850	39400	37750	42600	39500	148	12250	500	28730	50	1	24800000	9994	-241.32	2.99	12	0.03	-167.00	13460.00	49850	20230307	-19.16	24950	20240124	61.52	49100	-17.92	20240223	24950	61.52	20240124	49850	-19.16	20230307	24950	61.52	20240124	2.18	N	008730	500	147 억		1341684	N	N	1	N	00	N
146	20240305	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	41050	-750	5	-1.79	13124869400	322535	146.12	41050	42300	39200	54300	29300	41800	40692.72	5.27	0	24170	45166	43482	41816	40132	38466	42650	39300	148	12500	500	29260	50	1	24800000	10180	-245.81	3.05	12	1.30	-167.00	13460.00	49850	20230307	-17.65	24950	20240124	64.53	49100	-16.40	20240223	24950	64.53	20240124	49850	-17.65	20230307	24950	64.53	20240124	2.21	N	008730	500	147 억		1306377	N	N	1	N	00	N
147	20240305	150219	57	100.00	KOSPI200		화학	N	N	N	N		N	41100	-700	5	-1.67	12822557800	315170	142.78	41050	42300	39200	54300	29300	41800	40684.58	5.27	0	23815	45166	43482	41816	40132	38466	42650	39300	148	12500	500	29260	50	1	24800000	10193	-246.11	3.05	12	1.27	-167.00	13460.00	49850	20230307	-17.55	24950	20240124	64.73	49100	-16.29	20240223	24950	64.73	20240124	49850	-17.55	20230307	24950	64.73	20240124	2.21	N	008730	500	147 억		1306377	N	N	46	N	00	N
148	20240305	140216	57	100.00	KOSPI200		화학	N	N	N	N		N	41250	-550	5	-1.32	12293808800	302281	136.94	41050	42300	39200	54300	29300	41800	40670.13	5.27	0	25295	45166	43482	41816	40132	38466	42650	39300	148	12500	500	29260	50	1	24800000	10230	-247.01	3.06	12	1.22	-167.00	13460.00	49850	20230307	-17.25	24950	20240124	65.33	49100	-15.99	20240223	24950	65.33	20240124	49850	-17.25	20230307	24950	65.33	20240124	2.21	N	008730	500	147 억		1306377	N	N	46	N	00	N
149	20240305	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	40750	-1050	5	-2.51	9944175650	244840	110.92	41050	42300	39200	54300	29300	41800	40615.00	5.27	0	29489	45166	43482	41816	40132	38466	42650	39300	148	12500	500	29260	50	1	24800000	10106	-244.01	3.03	12	0.99	-167.00	13460.00	49850	20230307	-18.25	24950	20240124	63.33	49100	-17.01	20240223	24950	63.33	20240124	49850	-18.25	20230307	24950	63.33	20240124	2.21	N	008730	500	147 억		1306377	N	N	46	N	00	N
150	20240305	120219	57	100.00	KOSPI200		화학	N	N	N	N		N	40700	-1100	5	-2.63	8897021850	219074	99.25	41050	42300	39200	54300	29300	41800	40611.95	5.27	0	25549	45166	43482	41816	40132	38466	42650	39300	148	12500	500	29260	50	1	24800000	10094	-243.71	3.02	12	0.88	-167.00	13460.00	49850	20230307	-18.36	24950	20240124	63.13	49100	-17.11	20240223	24950	63.13	20240124	49850	-18.36	20230307	24950	63.13	20240124	2.21	N	008730	500	147 억		1306377	N	N	46	N	00	N
151	20240305	110219	57	100.00	KOSPI200		화학	N	N	N	N		N	40500	-1300	5	-3.11	6912355000	170599	77.29	41050	42300	39200	54300	29300	41800	40518.14	5.27	0	18492	45166	43482	41816	40132	38466	42650	39300	148	12500	500	29260	50	1	24800000	10044	-242.51	3.01	12	0.69	-167.00	13460.00	49850	20230307	-18.76	24950	20240124	62.32	49100	-17.52	20240223	24950	62.32	20240124	49850	-18.76	20230307	24950	62.32	20240124	2.21	N	008730	500	147 억		1306377	N	N	46	N	00	N
152	20240305	100218	57	100.00	KOSPI200		화학	N	N	N	N		N	41900	100	2	0.24	5369306050	132913	60.21	41050	42300	39200	54300	29300	41800	40397.15	5.27	0	16697	45166	43482	41816	40132	38466	42650	39300	148	12500	500	29260	50	1	24800000	10391	-250.90	3.11	12	0.54	-167.00	13460.00	49850	20230307	-15.95	24950	20240124	67.94	49100	-14.66	20240223	24950	67.94	20240124	49850	-15.95	20230307	24950	67.94	20240124	2.21	N	008730	500	147 억		1306377	N	N	46	N	00	N
153	20240305	090218	57	100.00	KOSPI200		화학	N	N	N	N		N	40450	-1350	5	-3.23	332662150	8136	3.69	41050	41300	40300	54300	29300	41800	40887.68	5.27	0	-299	45166	43482	41816	40132	38466	42650	39300	148	12500	500	29260	50	1	24800000	10032	-242.22	3.01	12	0.03	-167.00	13460.00	49850	20230307	-18.86	24950	20240124	62.12	49100	-17.62	20240223	24950	62.12	20240124	49850	-18.86	20230307	24950	62.12	20240124	2.21	N	008730	500	147 억		1306377	N	N	46	N	00	N
154	20240304	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	41800	350	2	0.84	9199368650	220417	69.92	42000	43500	40150	53800	29050	41450	41743.71	5.28	0	-10050	44983	43216	41183	39416	37383	44100	40300	148	12350	500	29010	50	1	24800000	10366	-250.30	3.11	12	0.89	-167.00	13460.00	49850	20230307	-16.15	24950	20240124	67.54	49100	-14.87	20240223	24950	67.54	20240124	49850	-16.15	20230307	24950	67.54	20240124	2.40	N	008730	500	147 억		1309467	N	N	46	N	00	N
155	20240304	150217	57	100.00	KOSPI200		화학	N	N	N	N		N	41550	100	2	0.24	8666009800	207651	65.87	42000	43500	40150	53800	29050	41450	41741.44	5.28	0	-8507	44983	43216	41183	39416	37383	44100	40300	148	12350	500	29010	50	1	24800000	10304	-248.80	3.09	12	0.84	-167.00	13460.00	49850	20230307	-16.65	24950	20240124	66.53	49100	-15.38	20240223	24950	66.53	20240124	49850	-16.65	20230307	24950	66.53	20240124	2.40	N	008730	500	147 억		1309467	N	N	78	N	00	N
156	20240304	140208	57	100.00	KOSPI200		화학	N	N	N	N		N	41150	-300	5	-0.72	7826210050	187354	59.43	42000	43500	40150	53800	29050	41450	41782.31	5.28	0	-9041	44983	43216	41183	39416	37383	44100	40300	148	12350	500	29010	50	1	24800000	10205	-246.41	3.06	12	0.76	-167.00	13460.00	49850	20230307	-17.45	24950	20240124	64.93	49100	-16.19	20240223	24950	64.93	20240124	49850	-17.45	20230307	24950	64.93	20240124	2.40	N	008730	500	147 억		1309467	N	N	78	N	00	N
157	20240304	130216	57	100.00	KOSPI200		화학	N	N	N	N		N	41450	0	3	0.00	7144077550	170839	54.19	42000	43500	40150	53800	29050	41450	41830.14	5.28	0	-7242	44983	43216	41183	39416	37383	44100	40300	148	12350	500	29010	50	1	24800000	10280	-248.20	3.08	12	0.69	-167.00	13460.00	49850	20230307	-16.85	24950	20240124	66.13	49100	-15.58	20240223	24950	66.13	20240124	49850	-16.85	20230307	24950	66.13	20240124	2.40	N	008730	500	147 억		1309467	N	N	78	N	00	N
158	20240304	120210	57	100.00	KOSPI200		화학	N	N	N	N		N	41450	0	3	0.00	6533819650	156211	49.55	42000	43500	40150	53800	29050	41450	41840.99	5.28	0	-9083	44983	43216	41183	39416	37383	44100	40300	148	12350	500	29010	50	1	24800000	10280	-248.20	3.08	12	0.63	-167.00	13460.00	49850	20230307	-16.85	24950	20240124	66.13	49100	-15.58	20240223	24950	66.13	20240124	49850	-16.85	20230307	24950	66.13	20240124	2.40	N	008730	500	147 억		1309467	N	N	78	N	00	N
159	20240304	110216	57	100.00	KOSPI200		화학	N	N	N	N		N	41000	-450	5	-1.09	5777111000	138025	43.79	42000	43500	40150	53800	29050	41450	41872.80	5.28	0	-5233	44983	43216	41183	39416	37383	44100	40300	148	12350	500	29010	50	1	24800000	10168	-245.51	3.05	12	0.56	-167.00	13460.00	49850	20230307	-17.75	24950	20240124	64.33	49100	-16.50	20240223	24950	64.33	20240124	49850	-17.75	20230307	24950	64.33	20240124	2.40	N	008730	500	147 억		1309467	N	N	78	N	00	N
160	20240304	100216	57	100.00	KOSPI200		화학	N	N	N	N		N	41250	-200	5	-0.48	4614720800	109590	34.76	42000	43500	40800	53800	29050	41450	42144.67	5.28	0	-5207	44983	43216	41183	39416	37383	44100	40300	148	12350	500	29010	50	1	24800000	10230	-247.01	3.06	12	0.44	-167.00	13460.00	49850	20230307	-17.25	24950	20240124	65.33	49100	-15.99	20240223	24950	65.33	20240124	49850	-17.25	20230307	24950	65.33	20240124	2.40	N	008730	500	147 억		1309467	N	N	78	N	00	N
161	20240304	090217	57	100.00	KOSPI200		화학	N	N	N	N		N	42800	1350	2	3.26	778334500	18487	5.86	42000	43500	41900	53800	29050	41450	42387.40	5.28	0	1025	44983	43216	41183	39416	37383	44100	40300	148	12350	500	29010	50	1	24800000	10614	-256.29	3.18	12	0.07	-167.00	13460.00	49850	20230307	-14.14	24950	20240124	71.54	49100	-12.83	20240223	24950	71.54	20240124	49850	-14.14	20230307	24950	71.54	20240124	2.40	N	008730	500	147 억		1309467	N	N	78	N	00	N