KissMeData/000390/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	160106	57	100.00	KOSPI		화학	N	N	N	N		N	8110	-50	5	-0.61	5502264310	675804	53.76	8080	8270	8000	10600	5720	8160	8142.00	6.52	0	4344	8773	8466	8263	7956	7753	8365	7855	136	2440	500	5870	10	1	27203469	2206	13.65	0.65	12	2.48	594.00	12421.00	11090	20240320	-26.87	5670	20231010	43.03	11090	-26.87	20240320	5880	37.93	20240118	11090	-26.87	20240320	5670	43.03	20231010	2.54	N	000390	500	136 억		1773432	N	N	1	N	00	N
3	20240329	150107	57	100.00	KOSPI		화학	N	N	N	N		N	8190	30	2	0.37	4695891370	576807	45.88	8080	8270	8000	10600	5720	8160	8141.18	6.52	0	32270	8773	8466	8263	7956	7753	8365	7855	136	2440	500	5870	10	1	27203469	2228	13.79	0.66	12	2.12	594.00	12421.00	11090	20240320	-26.15	5670	20231010	44.44	11090	-26.15	20240320	5880	39.29	20240118	11090	-26.15	20240320	5670	44.44	20231010	2.54	N	000390	500	136 억		1773432	N	N	9	N	00	N
4	20240329	140105	57	100.00	KOSPI		화학	N	N	N	N		N	8210	50	2	0.61	3848309430	472894	37.62	8080	8270	8000	10600	5720	8160	8137.78	6.52	0	28771	8773	8466	8263	7956	7753	8365	7855	136	2440	500	5870	10	1	27203469	2233	13.82	0.66	12	1.74	594.00	12421.00	11090	20240320	-25.97	5670	20231010	44.80	11090	-25.97	20240320	5880	39.63	20240118	11090	-25.97	20240320	5670	44.80	20231010	2.54	N	000390	500	136 억		1773432	N	N	9	N	00	N
5	20240329	130106	57	100.00	KOSPI		화학	N	N	N	N		N	8170	10	2	0.12	2981942470	366935	29.19	8080	8240	8000	10600	5720	8160	8126.62	6.52	0	35713	8773	8466	8263	7956	7753	8365	7855	136	2440	500	5870	10	1	27203469	2223	13.75	0.66	12	1.35	594.00	12421.00	11090	20240320	-26.33	5670	20231010	44.09	11090	-26.33	20240320	5880	38.95	20240118	11090	-26.33	20240320	5670	44.09	20231010	2.54	N	000390	500	136 억		1773432	N	N	9	N	00	N
6	20240329	120106	57	100.00	KOSPI		화학	N	N	N	N		N	8090	-70	5	-0.86	2273025580	279114	22.20	8080	8240	8060	10600	5720	8160	8143.72	6.52	0	17135	8773	8466	8263	7956	7753	8365	7855	136	2440	500	5870	10	1	27203469	2201	13.62	0.65	12	1.03	594.00	12421.00	11090	20240320	-27.05	5670	20231010	42.68	11090	-27.05	20240320	5880	37.59	20240118	11090	-27.05	20240320	5670	42.68	20231010	2.54	N	000390	500	136 억		1773432	N	N	9	N	00	N
7	20240329	110105	57	100.00	KOSPI		화학	N	N	N	N		N	8110	-50	5	-0.61	1738227970	213185	16.96	8080	8240	8080	10600	5720	8160	8153.61	6.52	0	2989	8773	8466	8263	7956	7753	8365	7855	136	2440	500	5870	10	1	27203469	2206	13.65	0.65	12	0.78	594.00	12421.00	11090	20240320	-26.87	5670	20231010	43.03	11090	-26.87	20240320	5880	37.93	20240118	11090	-26.87	20240320	5670	43.03	20231010	2.54	N	000390	500	136 억		1773432	N	N	9	N	00	N
8	20240329	100106	57	100.00	KOSPI		화학	N	N	N	N		N	8180	20	2	0.25	1203556580	147671	11.75	8080	8240	8080	10600	5720	8160	8150.26	6.52	0	-5956	8773	8466	8263	7956	7753	8365	7855	136	2440	500	5870	10	1	27203469	2225	13.77	0.66	12	0.54	594.00	12421.00	11090	20240320	-26.24	5670	20231010	44.27	11090	-26.24	20240320	5880	39.12	20240118	11090	-26.24	20240320	5670	44.27	20231010	2.54	N	000390	500	136 억		1773432	N	N	9	N	00	N
9	20240329	090105	57	100.00	KOSPI		화학	N	N	N	N		N	8100	-60	5	-0.74	210136910	25898	2.06	8080	8160	8080	10600	5720	8160	8114.02	6.52	0	-7716	8773	8466	8263	7956	7753	8365	7855	136	2440	500	5870	10	1	27203469	2203	13.64	0.65	12	0.10	594.00	12421.00	11090	20240320	-26.96	5670	20231010	42.86	11090	-26.96	20240320	5880	37.76	20240118	11090	-26.96	20240320	5670	42.86	20231010	2.54	N	000390	500	136 억		1773432	N	N	9	N	00	N
10	20240328	160105	57	100.00	KOSPI		화학	N	N	N	N		N	8160	-570	5	-6.53	10077476610	1227439	47.74	8440	8570	8060	11340	6120	8730	8210.29	6.56	0	-8818	9776	9252	8786	8262	7796	9020	8030	136	2610	500	6280	10	1	27203469	2220	13.74	0.66	12	4.51	594.00	12421.00	11090	20240320	-26.42	5670	20231010	43.92	11090	-26.42	20240320	5880	38.78	20240118	11090	-26.42	20240320	5670	43.92	20231010	2.77	N	000390	500	136 억		1784020	N	N	9	N	00	N
11	20240328	150106	57	100.00	KOSPI		화학	N	N	N	N		N	8130	-600	5	-6.87	9380353370	1141749	44.41	8440	8570	8060	11340	6120	8730	8215.68	6.56	0	-4869	9776	9252	8786	8262	7796	9020	8030	136	2610	500	6280	10	1	27203469	2212	13.69	0.65	12	4.20	594.00	12421.00	11090	20240320	-26.69	5670	20231010	43.39	11090	-26.69	20240320	5880	38.27	20240118	11090	-26.69	20240320	5670	43.39	20231010	2.77	N	000390	500	136 억		1784020	N	N	4	N	00	N
12	20240328	140106	57	100.00	KOSPI		화학	N	N	N	N		N	8150	-580	5	-6.64	8843518200	1075692	41.84	8440	8570	8060	11340	6120	8730	8221.14	6.56	0	-8258	9776	9252	8786	8262	7796	9020	8030	136	2610	500	6280	10	1	27203469	2217	13.72	0.66	12	3.95	594.00	12421.00	11090	20240320	-26.51	5670	20231010	43.74	11090	-26.51	20240320	5880	38.61	20240118	11090	-26.51	20240320	5670	43.74	20231010	2.77	N	000390	500	136 억		1784020	N	N	4	N	00	N
13	20240328	130106	57	100.00	KOSPI		화학	N	N	N	N		N	8120	-610	5	-6.99	7874263710	956581	37.21	8440	8570	8060	11340	6120	8730	8231.57	6.56	0	-18411	9776	9252	8786	8262	7796	9020	8030	136	2610	500	6280	10	1	27203469	2209	13.67	0.65	12	3.52	594.00	12421.00	11090	20240320	-26.78	5670	20231010	43.21	11090	-26.78	20240320	5880	38.10	20240118	11090	-26.78	20240320	5670	43.21	20231010	2.77	N	000390	500	136 억		1784020	N	N	4	N	00	N
14	20240328	120105	57	100.00	KOSPI		화학	N	N	N	N		N	8160	-570	5	-6.53	7440254880	903212	35.13	8440	8570	8060	11340	6120	8730	8237.44	6.56	0	-12626	9776	9252	8786	8262	7796	9020	8030	136	2610	500	6280	10	1	27203469	2220	13.74	0.66	12	3.32	594.00	12421.00	11090	20240320	-26.42	5670	20231010	43.92	11090	-26.42	20240320	5880	38.78	20240118	11090	-26.42	20240320	5670	43.92	20231010	2.77	N	000390	500	136 억		1784020	N	N	4	N	00	N
15	20240328	110106	57	100.00	KOSPI		화학	N	N	N	N		N	8130	-600	5	-6.87	6495036130	787337	30.63	8440	8570	8060	11340	6120	8730	8249.25	6.56	0	5248	9776	9252	8786	8262	7796	9020	8030	136	2610	500	6280	10	1	27203469	2212	13.69	0.65	12	2.89	594.00	12421.00	11090	20240320	-26.69	5670	20231010	43.39	11090	-26.69	20240320	5880	38.27	20240118	11090	-26.69	20240320	5670	43.39	20231010	2.77	N	000390	500	136 억		1784020	N	N	4	N	00	N
16	20240328	100107	57	100.00	KOSPI		화학	N	N	N	N		N	8150	-580	5	-6.64	4541252620	546743	21.27	8440	8570	8100	11340	6120	8730	8305.85	6.56	0	-482	9776	9252	8786	8262	7796	9020	8030	136	2610	500	6280	10	1	27203469	2217	13.72	0.66	12	2.01	594.00	12421.00	11090	20240320	-26.51	5670	20231010	43.74	11090	-26.51	20240320	5880	38.61	20240118	11090	-26.51	20240320	5670	43.74	20231010	2.77	N	000390	500	136 억		1784020	N	N	4	N	00	N
17	20240328	090106	57	100.00	KOSPI		화학	N	N	N	N		N	8500	-230	5	-2.63	318884170	37701	1.47	8440	8530	8430	11340	6120	8730	8456.74	6.56	0	-897	9776	9252	8786	8262	7796	9020	8030	136	2610	500	6280	10	1	27203469	2312	14.31	0.68	12	0.14	594.00	12421.00	11090	20240320	-23.35	5670	20231010	49.91	11090	-23.35	20240320	5880	44.56	20240118	11090	-23.35	20240320	5670	49.91	20231010	2.77	N	000390	500	136 억		1784020	N	N	4	N	00	N
18	20240327	160106	57	100.00	KOSPI		화학	N	N	N	N		N	8730	-380	5	-4.17	21395196900	2437781	318.29	9020	9310	8320	11840	6380	9110	8776.37	6.13	0	111970	9516	9312	9206	9002	8896	9260	8950	136	2730	500	6550	10	1	27203469	2375	14.70	0.70	12	8.96	594.00	12421.00	11090	20240320	-21.28	5670	20231010	53.97	11090	-21.28	20240320	5880	48.47	20240118	11090	-21.28	20240320	5670	53.97	20231010	2.58	N	000390	500	136 억		1666490	N	N	4	N	00	N
19	20240327	150106	57	100.00	KOSPI		화학	N	N	N	N		N	8530	-580	5	-6.37	19231218960	2188465	285.74	9020	9310	8320	11840	6380	9110	8787.39	6.13	0	122515	9516	9312	9206	9002	8896	9260	8950	136	2730	500	6550	10	1	27203469	2320	14.36	0.69	12	8.04	594.00	12421.00	11090	20240320	-23.08	5670	20231010	50.44	11090	-23.08	20240320	5880	45.07	20240118	11090	-23.08	20240320	5670	50.44	20231010	2.58	N	000390	500	136 억		1666490	N	N	6	N	00	N
20	20240327	140106	57	100.00	KOSPI		화학	N	N	N	N		N	8430	-680	5	-7.46	18051503530	2048395	267.45	9020	9310	8320	11840	6380	9110	8812.36	6.13	0	116477	9516	9312	9206	9002	8896	9260	8950	136	2730	500	6550	10	1	27203469	2293	14.19	0.68	12	7.53	594.00	12421.00	11090	20240320	-23.99	5670	20231010	48.68	11090	-23.99	20240320	5880	43.37	20240118	11090	-23.99	20240320	5670	48.68	20231010	2.58	N	000390	500	136 억		1666490	N	N	6	N	00	N
21	20240327	130106	57	100.00	KOSPI		화학	N	N	N	N		N	8430	-680	5	-7.46	17175539920	1944744	253.91	9020	9310	8320	11840	6380	9110	8831.63	6.13	0	105276	9516	9312	9206	9002	8896	9260	8950	136	2730	500	6550	10	1	27203469	2293	14.19	0.68	12	7.15	594.00	12421.00	11090	20240320	-23.99	5670	20231010	48.68	11090	-23.99	20240320	5880	43.37	20240118	11090	-23.99	20240320	5670	48.68	20231010	2.58	N	000390	500	136 억		1666490	N	N	6	N	00	N
22	20240327	120106	57	100.00	KOSPI		화학	N	N	N	N		N	8540	-570	5	-6.26	15168397050	1706926	222.86	9020	9310	8480	11840	6380	9110	8886.25	6.13	0	100871	9516	9312	9206	9002	8896	9260	8950	136	2730	500	6550	10	1	27203469	2323	14.38	0.69	12	6.27	594.00	12421.00	11090	20240320	-22.99	5670	20231010	50.62	11090	-22.99	20240320	5880	45.24	20240118	11090	-22.99	20240320	5670	50.62	20231010	2.58	N	000390	500	136 억		1666490	N	N	6	N	00	N
23	20240327	110106	57	100.00	KOSPI		화학	N	N	N	N		N	8640	-470	5	-5.16	12978413630	1451189	189.47	9020	9310	8620	11840	6380	9110	8943.18	6.13	0	118007	9516	9312	9206	9002	8896	9260	8950	136	2730	500	6550	10	1	27203469	2350	14.55	0.70	12	5.33	594.00	12421.00	11090	20240320	-22.09	5670	20231010	52.38	11090	-22.09	20240320	5880	46.94	20240118	11090	-22.09	20240320	5670	52.38	20231010	2.58	N	000390	500	136 억		1666490	N	N	6	N	00	N
24	20240327	100105	57	100.00	KOSPI		화학	N	N	N	N		N	8810	-300	5	-3.29	8317372830	926083	120.91	9020	9310	8650	11840	6380	9110	8981.10	6.13	0	87138	9516	9312	9206	9002	8896	9260	8950	136	2730	500	6550	10	1	27203469	2397	14.83	0.71	12	3.40	594.00	12421.00	11090	20240320	-20.56	5670	20231010	55.38	11090	-20.56	20240320	5880	49.83	20240118	11090	-20.56	20240320	5670	55.38	20231010	2.58	N	000390	500	136 억		1666490	N	N	6	N	00	N
25	20240327	090106	57	100.00	KOSPI		화학	N	N	N	N		N	9140	30	2	0.33	561570470	61938	8.09	9020	9170	9020	11840	6380	9110	9065.92	6.13	0	1040	9516	9312	9206	9002	8896	9260	8950	136	2730	500	6550	10	1	27203469	2486	15.39	0.74	12	0.23	594.00	12421.00	11090	20240320	-17.58	5670	20231010	61.20	11090	-17.58	20240320	5880	55.44	20240118	11090	-17.58	20240320	5670	61.20	20231010	2.58	N	000390	500	136 억		1666490	N	N	6	N	00	N
26	20240326	160106	59	100.00	KOSPI		화학	N	N	N	N		N	9110	-140	5	-1.51	6618701120	716960	89.86	9280	9410	9100	12020	6480	9250	9233.24	6.13	0	-1926	9656	9452	9176	8972	8696	9555	9075	136	2770	500	6660	10	1	27203469	2478	15.34	0.73	12	2.64	594.00	12421.00	11090	20240320	-17.85	5470	20230321	66.54	11090	-17.85	20240320	5880	54.93	20240118	11090	-17.85	20240320	5670	60.67	20231010	2.78	N	000390	500	136 억		1668377	N	N	6	N	01	Y
27	20240326	150106	59	100.00	KOSPI		화학	N	N	N	N		N	9110	-140	5	-1.51	5744050020	620950	77.83	9280	9410	9100	12020	6480	9250	9250.43	6.13	0	-1698	9656	9452	9176	8972	8696	9555	9075	136	2770	500	6660	10	1	27203469	2478	15.34	0.73	12	2.28	594.00	12421.00	11090	20240320	-17.85	5470	20230321	66.54	11090	-17.85	20240320	5880	54.93	20240118	11090	-17.85	20240320	5670	60.67	20231010	2.78	N	000390	500	136 억		1668377	N	N	43	N	01	Y
28	20240326	140106	59	100.00	KOSPI		화학	N	N	N	N		N	9200	-50	5	-0.54	4735194390	510144	63.94	9280	9410	9150	12020	6480	9250	9282.29	6.13	0	-1508	9656	9452	9176	8972	8696	9555	9075	136	2770	500	6660	10	1	27203469	2503	15.49	0.74	12	1.88	594.00	12421.00	11090	20240320	-17.04	5470	20230321	68.19	11090	-17.04	20240320	5880	56.46	20240118	11090	-17.04	20240320	5670	62.26	20231010	2.78	N	000390	500	136 억		1668377	N	N	43	N	01	Y
29	20240326	130105	59	100.00	KOSPI		화학	N	N	N	N		N	9250	0	3	0.00	3739428740	401538	50.33	9280	9410	9230	12020	6480	9250	9313.29	6.13	0	-1155	9656	9452	9176	8972	8696	9555	9075	136	2770	500	6660	10	1	27203469	2516	15.57	0.74	12	1.48	594.00	12421.00	11090	20240320	-16.59	5470	20230321	69.10	11090	-16.59	20240320	5880	57.31	20240118	11090	-16.59	20240320	5670	63.14	20231010	2.78	N	000390	500	136 억		1668377	N	N	43	N	01	Y
30	20240326	120106	59	100.00	KOSPI		화학	N	N	N	N		N	9400	150	2	1.62	3151116090	338127	42.38	9280	9410	9230	12020	6480	9250	9320.02	6.13	0	-864	9656	9452	9176	8972	8696	9555	9075	136	2770	500	6660	10	1	27203469	2557	15.82	0.76	12	1.24	594.00	12421.00	11090	20240320	-15.24	5470	20230321	71.85	11090	-15.24	20240320	5880	59.86	20240118	11090	-15.24	20240320	5670	65.78	20231010	2.78	N	000390	500	136 억		1668377	N	N	43	N	01	Y
31	20240326	110105	59	100.00	KOSPI		화학	N	N	N	N		N	9300	50	2	0.54	2550077680	274219	34.37	9280	9410	9230	12020	6480	9250	9300.03	6.13	0	-556	9656	9452	9176	8972	8696	9555	9075	136	2770	500	6660	10	1	27203469	2530	15.66	0.75	12	1.01	594.00	12421.00	11090	20240320	-16.14	5470	20230321	70.02	11090	-16.14	20240320	5880	58.16	20240118	11090	-16.14	20240320	5670	64.02	20231010	2.78	N	000390	500	136 억		1668377	N	N	43	N	01	Y
32	20240326	100106	59	100.00	KOSPI		화학	N	N	N	N		N	9290	40	2	0.43	1425014640	153806	19.28	9280	9290	9230	12020	6480	9250	9265.35	6.13	0	-278	9656	9452	9176	8972	8696	9555	9075	136	2770	500	6660	10	1	27203469	2527	15.64	0.75	12	0.57	594.00	12421.00	11090	20240320	-16.23	5470	20230321	69.84	11090	-16.23	20240320	5880	57.99	20240118	11090	-16.23	20240320	5670	63.84	20231010	2.78	N	000390	500	136 억		1668377	N	N	43	N	01	Y
33	20240326	090106	59	100.00	KOSPI		화학	N	N	N	N		N	9280	30	2	0.32	335158390	36127	4.53	9280	9280	9280	12020	6480	9250	9280.00	6.13	0	-39	9656	9452	9176	8972	8696	9555	9075	136	2770	500	6660	10	1	27203469	2524	15.62	0.75	12	0.13	594.00	12421.00	11090	20240320	-16.32	5470	20230321	69.65	11090	-16.32	20240320	5880	57.82	20240118	11090	-16.32	20240320	5670	63.67	20231010	2.78	N	000390	500	136 억		1668377	N	N	43	N	01	Y
34	20240325	160106	59	100.00	KOSPI		화학	N	N	N	N		N	9250	210	2	2.32	6953110070	758028	69.52	8900	9380	8900	11750	6330	9040	9172.33	6.14	0	1280	9653	9346	9193	8886	8733	9270	8810	136	2710	500	6500	10	1	27203469	2516	15.57	0.74	12	2.79	594.00	12421.00	11090	20240320	-16.59	5470	20230320	69.10	11090	-16.59	20240320	5880	57.31	20240118	11090	-16.59	20240320	5670	63.14	20231010	2.22	N	000390	500	136 억		1670405	N	N	43	N	00	Y
35	20240325	150107	59	100.00	KOSPI		화학	N	N	N	N		N	9290	250	2	2.77	6430855070	701568	64.34	8900	9380	8900	11750	6330	9040	9166.45	6.14	0	1589	9653	9346	9193	8886	8733	9270	8810	136	2710	500	6500	10	1	27203469	2527	15.64	0.75	12	2.58	594.00	12421.00	11090	20240320	-16.23	5470	20230320	69.84	11090	-16.23	20240320	5880	57.99	20240118	11090	-16.23	20240320	5670	63.84	20231010	2.22	N	000390	500	136 억		1670405	N	N	19	N	00	Y
36	20240325	140106	59	100.00	KOSPI		화학	N	N	N	N		N	9350	310	2	3.43	5086648250	557823	51.16	8900	9350	8900	11750	6330	9040	9118.78	6.14	0	1890	9653	9346	9193	8886	8733	9270	8810	136	2710	500	6500	10	1	27203469	2544	15.74	0.75	12	2.05	594.00	12421.00	11090	20240320	-15.69	5470	20230320	70.93	11090	-15.69	20240320	5880	59.01	20240118	11090	-15.69	20240320	5670	64.90	20231010	2.22	N	000390	500	136 억		1670405	N	N	19	N	00	Y
37	20240325	130106	59	100.00	KOSPI		화학	N	N	N	N		N	9210	170	2	1.88	4123971040	454460	41.68	8900	9210	8900	11750	6330	9040	9074.46	6.14	0	2358	9653	9346	9193	8886	8733	9270	8810	136	2710	500	6500	10	1	27203469	2505	15.51	0.74	12	1.67	594.00	12421.00	11090	20240320	-16.95	5470	20230320	68.37	11090	-16.95	20240320	5880	56.63	20240118	11090	-16.95	20240320	5670	62.43	20231010	2.22	N	000390	500	136 억		1670405	N	N	19	N	00	Y
38	20240325	120110	59	100.00	KOSPI		화학	N	N	N	N		N	9180	140	2	1.55	3734307180	412130	37.80	8900	9180	8900	11750	6330	9040	9061.01	6.14	0	2737	9653	9346	9193	8886	8733	9270	8810	136	2710	500	6500	10	1	27203469	2497	15.45	0.74	12	1.51	594.00	12421.00	11090	20240320	-17.22	5470	20230320	67.82	11090	-17.22	20240320	5880	56.12	20240118	11090	-17.22	20240320	5670	61.90	20231010	2.22	N	000390	500	136 억		1670405	N	N	19	N	00	Y
39	20240325	110106	59	100.00	KOSPI		화학	N	N	N	N		N	9170	130	2	1.44	3349403400	370073	33.94	8900	9170	8900	11750	6330	9040	9050.66	6.14	0	2133	9653	9346	9193	8886	8733	9270	8810	136	2710	500	6500	10	1	27203469	2495	15.44	0.74	12	1.36	594.00	12421.00	11090	20240320	-17.31	5470	20230320	67.64	11090	-17.31	20240320	5880	55.95	20240118	11090	-17.31	20240320	5670	61.73	20231010	2.22	N	000390	500	136 억		1670405	N	N	19	N	00	Y
40	20240325	100106	59	100.00	KOSPI		화학	N	N	N	N		N	9090	50	2	0.55	2311561140	256895	23.56	8900	9090	8900	11750	6330	9040	8998.04	6.14	0	1044	9653	9346	9193	8886	8733	9270	8810	136	2710	500	6500	10	1	27203469	2473	15.30	0.73	12	0.94	594.00	12421.00	11090	20240320	-18.03	5470	20230320	66.18	11090	-18.03	20240320	5880	54.59	20240118	11090	-18.03	20240320	5670	60.32	20231010	2.22	N	000390	500	136 억		1670405	N	N	19	N	00	Y
41	20240325	090106	59	100.00	KOSPI		화학	N	N	N	N		N	8900	-140	5	-1.55	935929920	105157	9.64	8900	8900	8900	11750	6330	9040	8900.00	6.14	0	30	9653	9346	9193	8886	8733	9270	8810	136	2710	500	6500	10	1	27203469	2421	14.98	0.72	12	0.39	594.00	12421.00	11090	20240320	-19.75	5470	20230320	62.71	11090	-19.75	20240320	5880	51.36	20240118	11090	-19.75	20240320	5670	56.97	20231010	2.22	N	000390	500	136 억		1670405	N	N	19	N	00	Y
42	20240322	160106	59	100.00	KOSPI		화학	N	N	N	N		N	9040	-570	5	-5.93	9174709080	989876	24.91	9350	9500	9040	12490	6730	9610	9271.74	6.17	0	-8116	10043	9826	9623	9406	9203	9725	9305	136	2880	500	6910	10	1	27203469	2459	15.22	0.73	12	3.64	594.00	12421.00	11090	20240320	-18.49	5470	20230317	65.27	11090	-18.49	20240320	5880	53.74	20240118	11090	-18.49	20240320	5670	59.44	20231010	1.41	N	000390	500	136 억		1678511	N	N	19	N	00	Y
43	20240322	150107	59	100.00	KOSPI		화학	N	N	N	N		N	9250	-360	5	-3.75	7857870360	844208	21.24	9350	9500	9130	12490	6730	9610	9307.80	6.17	0	-7766	10043	9826	9623	9406	9203	9725	9305	136	2880	500	6910	10	1	27203469	2516	15.57	0.74	12	3.10	594.00	12421.00	11090	20240320	-16.59	5470	20230317	69.10	11090	-16.59	20240320	5880	57.31	20240118	11090	-16.59	20240320	5670	63.14	20231010	1.41	N	000390	500	136 억		1678511	N	N	26	N	00	Y
44	20240322	140106	59	100.00	KOSPI		화학	N	N	N	N		N	9250	-360	5	-3.75	7255580680	779026	19.60	9350	9500	9130	12490	6730	9610	9313.47	6.17	0	-5912	10043	9826	9623	9406	9203	9725	9305	136	2880	500	6910	10	1	27203469	2516	15.57	0.74	12	2.86	594.00	12421.00	11090	20240320	-16.59	5470	20230317	69.10	11090	-16.59	20240320	5880	57.31	20240118	11090	-16.59	20240320	5670	63.14	20231010	1.41	N	000390	500	136 억		1678511	N	N	26	N	00	Y
45	20240322	130106	59	100.00	KOSPI		화학	N	N	N	N		N	9190	-420	5	-4.37	6137802530	657371	16.54	9350	9500	9190	12490	6730	9610	9336.69	6.17	0	-4904	10043	9826	9623	9406	9203	9725	9305	136	2880	500	6910	10	1	27203469	2500	15.47	0.74	12	2.42	594.00	12421.00	11090	20240320	-17.13	5470	20230317	68.01	11090	-17.13	20240320	5880	56.29	20240118	11090	-17.13	20240320	5670	62.08	20231010	1.41	N	000390	500	136 억		1678511	N	N	26	N	00	Y
46	20240322	120106	59	100.00	KOSPI		화학	N	N	N	N		N	9300	-310	5	-3.23	4641420870	494638	12.45	9350	9500	9300	12490	6730	9610	9383.24	6.17	0	-4047	10043	9826	9623	9406	9203	9725	9305	136	2880	500	6910	10	1	27203469	2530	15.66	0.75	12	1.82	594.00	12421.00	11090	20240320	-16.14	5470	20230317	70.02	11090	-16.14	20240320	5880	58.16	20240118	11090	-16.14	20240320	5670	64.02	20231010	1.41	N	000390	500	136 억		1678511	N	N	26	N	00	Y
47	20240322	110106	59	100.00	KOSPI		화학	N	N	N	N		N	9380	-230	5	-2.39	3417133390	363238	9.14	9350	9500	9350	12490	6730	9610	9407.14	6.17	0	-3168	10043	9826	9623	9406	9203	9725	9305	136	2880	500	6910	10	1	27203469	2552	15.79	0.76	12	1.34	594.00	12421.00	11090	20240320	-15.42	5470	20230317	71.48	11090	-15.42	20240320	5880	59.52	20240118	11090	-15.42	20240320	5670	65.43	20231010	1.41	N	000390	500	136 억		1678511	N	N	26	N	00	Y
48	20240322	100107	59	100.00	KOSPI		화학	N	N	N	N		N	9500	-110	5	-1.14	2519345940	267840	6.74	9350	9500	9350	12490	6730	9610	9405.78	6.17	0	-1624	10043	9826	9623	9406	9203	9725	9305	136	2880	500	6910	10	1	27203469	2584	15.99	0.76	12	0.98	594.00	12421.00	11090	20240320	-14.34	5470	20230317	73.67	11090	-14.34	20240320	5880	61.56	20240118	11090	-14.34	20240320	5670	67.55	20231010	1.41	N	000390	500	136 억		1678511	N	N	26	N	00	Y
49	20240322	090106	59	100.00	KOSPI		화학	N	N	N	N		N	9350	-260	5	-2.71	882395740	94360	2.37	9350	9350	9350	12490	6730	9610	9350.00	6.17	0	0	10043	9826	9623	9406	9203	9725	9305	136	2880	500	6910	10	1	27203469	2544	15.74	0.75	12	0.35	594.00	12421.00	11090	20240320	-15.69	5470	20230317	70.93	11090	-15.69	20240320	5880	59.01	20240118	11090	-15.69	20240320	5670	64.90	20231010	1.41	N	000390	500	136 억		1678511	N	N	26	N	00	Y
50	20240321	160106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9610	10	2	0.10	35586958120	3713402	13.43	9660	9840	9420	12480	6720	9600	9583.26	6.15	0	4839	11980	10790	9900	8710	7820	11385	9305	136	2880	500	6910	10	1	27203469	2614	16.18	0.77	12	13.65	594.00	12421.00	11090	20240320	-13.35	5360	20230316	79.29	11090	-13.35	20240320	5880	63.44	20240118	11090	-13.35	20240320	5470	75.69	20230321	1.13	N	000390	500	136 억		1673934	N	N	26	N	00	N
51	20240321	150106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9610	10	2	0.10	31996781870	3339864	12.08	9660	9840	9420	12480	6720	9600	9580.26	6.15	0	13599	11980	10790	9900	8710	7820	11385	9305	136	2880	500	6910	10	1	27203469	2614	16.18	0.77	12	12.28	594.00	12421.00	11090	20240320	-13.35	5360	20230316	79.29	11090	-13.35	20240320	5880	63.44	20240118	11090	-13.35	20240320	5470	75.69	20230321	1.13	N	000390	500	136 억		1673934	N	N	2	N	00	N
52	20240321	140106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9600	0	3	0.00	28462158680	2971498	10.75	9660	9840	9420	12480	6720	9600	9578.39	6.15	0	17048	11980	10790	9900	8710	7820	11385	9305	136	2880	500	6910	10	1	27203469	2612	16.16	0.77	12	10.92	594.00	12421.00	11090	20240320	-13.44	5360	20230316	79.10	11090	-13.44	20240320	5880	63.27	20240118	11090	-13.44	20240320	5470	75.50	20230321	1.13	N	000390	500	136 억		1673934	N	N	2	N	00	N
53	20240321	130106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9500	-100	5	-1.04	26803285440	2797688	10.12	9660	9840	9420	12480	6720	9600	9580.51	6.15	0	6475	11980	10790	9900	8710	7820	11385	9305	136	2880	500	6910	10	1	27203469	2584	15.99	0.76	12	10.28	594.00	12421.00	11090	20240320	-14.34	5360	20230316	77.24	11090	-14.34	20240320	5880	61.56	20240118	11090	-14.34	20240320	5470	73.67	20230321	1.13	N	000390	500	136 억		1673934	N	N	2	N	00	N
54	20240321	120106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9510	-90	5	-0.94	24579487090	2564365	9.27	9660	9840	9420	12480	6720	9600	9585.02	6.15	0	13252	11980	10790	9900	8710	7820	11385	9305	136	2880	500	6910	10	1	27203469	2587	16.01	0.77	12	9.43	594.00	12421.00	11090	20240320	-14.25	5360	20230316	77.43	11090	-14.25	20240320	5880	61.73	20240118	11090	-14.25	20240320	5470	73.86	20230321	1.13	N	000390	500	136 억		1673934	N	N	2	N	00	N
55	20240321	110106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9570	-30	5	-0.31	22196504450	2314128	8.37	9660	9840	9420	12480	6720	9600	9591.73	6.15	0	-3451	11980	10790	9900	8710	7820	11385	9305	136	2880	500	6910	10	1	27203469	2603	16.11	0.77	12	8.51	594.00	12421.00	11090	20240320	-13.71	5360	20230316	78.54	11090	-13.71	20240320	5880	62.76	20240118	11090	-13.71	20240320	5470	74.95	20230321	1.13	N	000390	500	136 억		1673934	N	N	2	N	00	N
56	20240321	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9510	-90	5	-0.94	18434931190	1920725	6.95	9660	9840	9420	12480	6720	9600	9597.90	6.15	0	10902	11980	10790	9900	8710	7820	11385	9305	136	2880	500	6910	10	1	27203469	2587	16.01	0.77	12	7.06	594.00	12421.00	11090	20240320	-14.25	5360	20230316	77.43	11090	-14.25	20240320	5880	61.73	20240118	11090	-14.25	20240320	5470	73.86	20230321	1.13	N	000390	500	136 억		1673934	N	N	2	N	00	N
57	20240321	090107	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9700	100	2	1.04	1256964360	130220	0.47	9660	9710	9610	12480	6720	9600	9652.74	6.15	0	-6488	11980	10790	9900	8710	7820	11385	9305	136	2880	500	6910	10	1	27203469	2639	16.33	0.78	12	0.48	594.00	12421.00	11090	20240320	-12.53	5360	20230316	80.97	11090	-12.53	20240320	5880	64.97	20240118	11090	-12.53	20240320	5470	77.33	20230321	1.13	N	000390	500	136 억		1673934	N	N	2	N	00	N
58	20240320	160106	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	9600	1020	2	11.89	281465479490	27291445	212.57	9080	11090	9010	11150	6010	8580	10314.10	6.00	0	30595	9920	9250	7910	7240	5900	9585	7575	136	2570	500	6170	10	1	27203469	2612	46.60	0.80	12	100.32	206.00	12061.00	11090	20240320	-13.44	5360	20230316	79.10	11090	-13.44	20240320	5880	63.27	20240118	11090	-13.44	20240320	5470	75.50	20230320	1.15	N	000390	500	136 억		1632396	N	N	2	N	00	N
59	20240320	150106	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	10270	1690	2	19.70	262431998830	25333371	197.32	9080	11090	9010	11150	6010	8580	10359.27	6.00	0	-20025	9920	9250	7910	7240	5900	9585	7575	136	2570	500	6170	10	1	27203469	2794	49.85	0.85	12	93.13	206.00	12061.00	11090	20240320	-7.39	5360	20230316	91.60	11090	-7.39	20240320	5880	74.66	20240118	11090	-7.39	20240320	5470	87.75	20230320	1.15	N	000390	500	136 억		1632396	N	N	63	N	00	N
60	20240320	140106	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	10540	1960	2	22.84	237532863840	22938055	178.66	9080	11090	9010	11150	6010	8580	10355.54	6.00	0	-9595	9920	9250	7910	7240	5900	9585	7575	136	2570	500	6170	10	1	27203469	2867	51.17	0.87	12	84.32	206.00	12061.00	11090	20240320	-4.96	5360	20230316	96.64	11090	-4.96	20240320	5880	79.25	20240118	11090	-4.96	20240320	5470	92.69	20230320	1.15	N	000390	500	136 억		1632396	N	N	63	N	00	N
61	20240320	130107	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	10490	1910	2	22.26	206488966510	19917777	155.14	9080	11090	9010	11150	6010	8580	10367.23	6.00	0	-23335	9920	9250	7910	7240	5900	9585	7575	136	2570	500	6170	10	1	27203469	2854	50.92	0.87	12	73.22	206.00	12061.00	11090	20240320	-5.41	5360	20230316	95.71	11090	-5.41	20240320	5880	78.40	20240118	11090	-5.41	20240320	5470	91.77	20230320	1.15	N	000390	500	136 억		1632396	N	N	63	N	00	N
62	20240320	120108	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	10590	2010	2	23.43	189708723550	18308770	142.60	9080	11090	9010	11150	6010	8580	10361.80	6.00	0	-24554	9920	9250	7910	7240	5900	9585	7575	136	2570	500	6170	10	1	27203469	2881	51.41	0.88	12	67.30	206.00	12061.00	11090	20240320	-4.51	5360	20230316	97.57	11090	-4.51	20240320	5880	80.10	20240118	11090	-4.51	20240320	5470	93.60	20230320	1.15	N	000390	500	136 억		1632396	N	N	63	N	00	N
63	20240320	110106	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	10550	1970	2	22.96	154043150490	15007971	116.90	9080	10950	9010	11150	6010	8580	10264.29	6.00	0	-23098	9920	9250	7910	7240	5900	9585	7575	136	2570	500	6170	10	1	27203469	2870	51.21	0.87	12	55.17	206.00	12061.00	10950	20240320	-3.65	5360	20230316	96.83	10950	-3.65	20240320	5880	79.42	20240118	10950	-3.65	20240320	5470	92.87	20230320	1.15	N	000390	500	136 억		1632396	N	N	63	N	00	N
64	20240320	100105	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	10440	1860	2	21.68	122064488020	11969764	93.23	9080	10950	9010	11150	6010	8580	10197.97	6.00	0	-17945	9920	9250	7910	7240	5900	9585	7575	136	2570	500	6170	10	1	27203469	2840	50.68	0.87	12	44.00	206.00	12061.00	10950	20240320	-4.66	5360	20230316	94.78	10950	-4.66	20240320	5880	77.55	20240118	10950	-4.66	20240320	5470	90.86	20230320	1.15	N	000390	500	136 억		1632396	N	N	63	N	00	N
65	20240320	090106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8580	0	3	0.00	15015000	1750	0.01	0	0	0	11150	6010	8580	0.00	6.00	0	0	9920	9250	7910	7240	5900	9585	7575	136	2570	500	6170	10	1	27203469	2334	41.65	0.71	12	0.01	206.00	12061.00	8580	20240319	0.00	5360	20230316	60.07	8580	0.00	20240319	5880	45.92	20240118	8580	0.00	20240319	5470	56.86	20230320	1.15	N	000390	500	136 억		1632396	Y	N	63	N	00	N
66	20240319	160106	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	8580	1980	1	30.00	100468874340	12834633	17985.25	6650	8580	6570	8580	4620	6600	7827.90	6.37	0	-87171	6800	6700	6580	6480	6360	6750	6530	136	1980	500	4750	10	1	27203469	2334	41.65	0.71	12	47.18	206.00	12061.00	8580	20240319	0.00	5360	20230316	60.07	8580	0.00	20240319	5880	45.92	20240118	8580	0.00	20240319	5470	56.86	20230320	1.16	N	000390	500	136 억		1731990	N	N	63	N	00	N
67	20240319	150106	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	8580	1980	1	30.00	100325270880	12817896	17961.79	6650	8580	6570	8580	4620	6600	7826.97	6.37	0	-88049	6800	6700	6580	6480	6360	6750	6530	136	1980	500	4750	10	1	27203469	2334	41.65	0.71	12	47.12	206.00	12061.00	8580	20240319	0.00	5360	20230316	60.07	8580	0.00	20240319	5880	45.92	20240118	8580	0.00	20240319	5470	56.86	20230320	1.16	N	000390	500	136 억		1731990	N	N	20	N	00	N
68	20240319	140106	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	8580	1980	1	30.00	99689810340	12743833	17858.01	6650	8580	6570	8580	4620	6600	7822.59	6.37	0	-88032	6800	6700	6580	6480	6360	6750	6530	136	1980	500	4750	10	1	27203469	2334	41.65	0.71	12	46.85	206.00	12061.00	8580	20240319	0.00	5360	20230316	60.07	8580	0.00	20240319	5880	45.92	20240118	8580	0.00	20240319	5470	56.86	20230320	1.16	N	000390	500	136 억		1731990	N	N	20	N	00	N
69	20240319	130105	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	7980	1380	2	20.91	61117948790	8093875	11342.00	6650	8040	6570	8580	4620	6600	7551.14	6.37	0	-73326	6800	6700	6580	6480	6360	6750	6530	136	1980	500	4750	10	1	27203469	2171	38.74	0.66	12	29.75	206.00	12061.00	8040	20240319	-0.75	5360	20230316	48.88	8040	-0.75	20240319	5880	35.71	20240118	8040	-0.75	20240319	5470	45.89	20230320	1.16	N	000390	500	136 억		1731990	N	N	20	N	00	N
70	20240319	120106	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	7370	770	2	11.67	46064051830	6140868	8605.24	6650	7900	6570	8580	4620	6600	7501.23	6.37	0	-82207	6800	6700	6580	6480	6360	6750	6530	136	1980	500	4750	10	1	27203469	2005	35.78	0.61	12	22.57	206.00	12061.00	7900	20240319	-6.71	5360	20230316	37.50	7900	-6.71	20240319	5880	25.34	20240118	7900	-6.71	20240319	5470	34.73	20230320	1.16	N	000390	500	136 억		1731990	N	N	20	N	00	N
71	20240319	110107	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	7600	1000	2	15.15	36029640020	4806045	6734.74	6650	7900	6570	8580	4620	6600	7496.73	6.37	0	-70290	6800	6700	6580	6480	6360	6750	6530	136	1980	500	4750	10	1	27203469	2067	36.89	0.63	12	17.67	206.00	12061.00	7900	20240319	-3.80	5360	20230316	41.79	7900	-3.80	20240319	5880	29.25	20240118	7900	-3.80	20240319	5470	38.94	20230320	1.16	N	000390	500	136 억		1731990	N	N	20	N	00	N
72	20240319	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	400	2	6.06	2997416130	434204	608.45	6650	7060	6570	8580	4620	6600	6903.24	6.37	0	-7473	6800	6700	6580	6480	6360	6750	6530	136	1980	500	4750	10	1	27203469	1904	33.98	0.58	12	1.60	206.00	12061.00	7760	20240215	-9.79	5360	20230316	30.60	7760	-9.79	20240215	5880	19.05	20240118	7760	-9.79	20240215	5470	27.97	20230320	1.16	N	000390	500	136 억		1731990	N	N	20	N	00	N
73	20240319	090105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6580	-20	5	-0.30	8286950	1255	1.76	6650	6650	6580	8580	4620	6600	6603.15	6.37	0	-1057	6800	6700	6580	6480	6360	6750	6530	136	1980	500	4750	10	1	27203469	1790	31.94	0.55	12	0.00	206.00	12061.00	7760	20240215	-15.21	5360	20230316	22.76	7760	-15.21	20240215	5880	11.90	20240118	7760	-15.21	20240215	5470	20.29	20230320	1.16	N	000390	500	136 억		1731990	N	N	20	N	00	N
74	20240318	160106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6600	60	2	0.92	469718130	71236	152.85	6540	6680	6460	8500	4580	6540	6594.05	6.38	0	-3442	6646	6592	6526	6472	6406	6600	6480	136	1960	500	4700	10	1	27203469	1795	32.04	0.55	12	0.26	206.00	12061.00	7760	20240215	-14.95	5360	20230316	23.13	7760	-14.95	20240215	5880	12.24	20240118	7760	-14.95	20240215	5470	20.66	20230320	1.16	N	000390	500	136 억		1735432	N	N	20	N	00	N
75	20240318	150106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6600	60	2	0.92	452455830	68618	147.24	6540	6680	6460	8500	4580	6540	6594.06	6.38	0	-3366	6646	6592	6526	6472	6406	6600	6480	136	1960	500	4700	10	1	27203469	1795	32.04	0.55	12	0.25	206.00	12061.00	7760	20240215	-14.95	5360	20230316	23.13	7760	-14.95	20240215	5880	12.24	20240118	7760	-14.95	20240215	5470	20.66	20230320	1.16	N	000390	500	136 억		1735432	N	N	1	N	00	N
76	20240318	140105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6600	60	2	0.92	425010500	64453	138.30	6540	6680	6460	8500	4580	6540	6594.36	6.38	0	-1605	6646	6592	6526	6472	6406	6600	6480	136	1960	500	4700	10	1	27203469	1795	32.04	0.55	12	0.24	206.00	12061.00	7760	20240215	-14.95	5360	20230316	23.13	7760	-14.95	20240215	5880	12.24	20240118	7760	-14.95	20240215	5470	20.66	20230320	1.16	N	000390	500	136 억		1735432	N	N	1	N	00	N
77	20240318	130107	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6600	60	2	0.92	397172300	60229	129.24	6540	6680	6460	8500	4580	6540	6594.63	6.38	0	-1027	6646	6592	6526	6472	6406	6600	6480	136	1960	500	4700	10	1	27203469	1795	32.04	0.55	12	0.22	206.00	12061.00	7760	20240215	-14.95	5360	20230316	23.13	7760	-14.95	20240215	5880	12.24	20240118	7760	-14.95	20240215	5470	20.66	20230320	1.16	N	000390	500	136 억		1735432	N	N	1	N	00	N
78	20240318	120105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6580	40	2	0.61	360879110	54713	117.40	6540	6680	6460	8500	4580	6540	6596.15	6.38	0	-3385	6646	6592	6526	6472	6406	6600	6480	136	1960	500	4700	10	1	27203469	1790	31.94	0.55	12	0.20	206.00	12061.00	7760	20240215	-15.21	5360	20230316	22.76	7760	-15.21	20240215	5880	11.90	20240118	7760	-15.21	20240215	5470	20.29	20230320	1.16	N	000390	500	136 억		1735432	N	N	1	N	00	N
79	20240318	110106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	100	2	1.53	256545820	38882	83.43	6540	6680	6460	8500	4580	6540	6598.50	6.38	0	-4175	6646	6592	6526	6472	6406	6600	6480	136	1960	500	4700	10	1	27203469	1806	32.23	0.55	12	0.14	206.00	12061.00	7760	20240215	-14.43	5360	20230316	23.88	7760	-14.43	20240215	5880	12.93	20240118	7760	-14.43	20240215	5470	21.39	20230320	1.16	N	000390	500	136 억		1735432	N	N	1	N	00	N
80	20240318	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6570	30	2	0.46	76618410	11735	25.18	6540	6590	6460	8500	4580	6540	6528.77	6.38	0	-438	6646	6592	6526	6472	6406	6600	6480	136	1960	500	4700	10	1	27203469	1787	31.89	0.54	12	0.04	206.00	12061.00	7760	20240215	-15.34	5360	20230316	22.57	7760	-15.34	20240215	5880	11.73	20240118	7760	-15.34	20240215	5470	20.11	20230320	1.16	N	000390	500	136 억		1735432	N	N	1	N	00	N
81	20240318	090105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6550	10	2	0.15	9131440	1396	3.00	6540	6560	6540	8500	4580	6540	6541.45	6.38	0	-20	6646	6592	6526	6472	6406	6600	6480	136	1960	500	4700	10	1	27203469	1782	31.80	0.54	12	0.01	206.00	12061.00	7760	20240215	-15.59	5360	20230316	22.20	7760	-15.59	20240215	5880	11.39	20240118	7760	-15.59	20240215	5470	19.74	20230320	1.16	N	000390	500	136 억		1735432	N	N	1	N	00	N
82	20240315	160106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6540	-30	5	-0.46	295331130	45404	50.20	6540	6580	6460	8540	4600	6570	6504.28	6.38	0	-851	6650	6610	6540	6500	6430	6630	6520	136	1970	500	4730	10	1	27203469	1779	31.75	0.54	12	0.17	206.00	12061.00	7760	20240215	-15.72	5360	20230316	22.01	7760	-15.72	20240215	5880	11.22	20240118	7760	-15.72	20240215	5360	22.01	20230316	1.15	N	000390	500	136 억		1735805	N	N	1	N	00	N
83	20240315	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	-40	5	-0.61	275390240	42350	46.83	6540	6580	6460	8540	4600	6570	6502.72	6.38	0	711	6650	6610	6540	6500	6430	6630	6520	136	1970	500	4730	10	1	27203469	1776	31.70	0.54	12	0.16	206.00	12061.00	7760	20240215	-15.85	5360	20230316	21.83	7760	-15.85	20240215	5880	11.05	20240118	7760	-15.85	20240215	5360	21.83	20230316	1.15	N	000390	500	136 억		1735805	N	N	25	N	00	N
84	20240315	140104	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6510	-60	5	-0.91	199597790	30651	33.89	6540	6580	6460	8540	4600	6570	6511.95	6.38	0	-1306	6650	6610	6540	6500	6430	6630	6520	136	1970	500	4730	10	1	27203469	1771	31.60	0.54	12	0.11	206.00	12061.00	7760	20240215	-16.11	5360	20230316	21.46	7760	-16.11	20240215	5880	10.71	20240118	7760	-16.11	20240215	5360	21.46	20230316	1.15	N	000390	500	136 억		1735805	N	N	25	N	00	N
85	20240315	130106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6520	-50	5	-0.76	170982160	26252	29.03	6540	6580	6460	8540	4600	6570	6513.11	6.38	0	-3115	6650	6610	6540	6500	6430	6630	6520	136	1970	500	4730	10	1	27203469	1774	31.65	0.54	12	0.10	206.00	12061.00	7760	20240215	-15.98	5360	20230316	21.64	7760	-15.98	20240215	5880	10.88	20240118	7760	-15.98	20240215	5360	21.64	20230316	1.15	N	000390	500	136 억		1735805	N	N	25	N	00	N
86	20240315	120106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	-40	5	-0.61	151120900	23205	25.66	6540	6580	6460	8540	4600	6570	6512.43	6.38	0	-3035	6650	6610	6540	6500	6430	6630	6520	136	1970	500	4730	10	1	27203469	1776	31.70	0.54	12	0.09	206.00	12061.00	7760	20240215	-15.85	5360	20230316	21.83	7760	-15.85	20240215	5880	11.05	20240118	7760	-15.85	20240215	5360	21.83	20230316	1.15	N	000390	500	136 억		1735805	N	N	25	N	00	N
87	20240315	110106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	-40	5	-0.61	97740380	15009	16.60	6540	6580	6460	8540	4600	6570	6512.12	6.38	0	-4031	6650	6610	6540	6500	6430	6630	6520	136	1970	500	4730	10	1	27203469	1776	31.70	0.54	12	0.06	206.00	12061.00	7760	20240215	-15.85	5360	20230316	21.83	7760	-15.85	20240215	5880	11.05	20240118	7760	-15.85	20240215	5360	21.83	20230316	1.15	N	000390	500	136 억		1735805	N	N	25	N	00	N
88	20240315	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6510	-60	5	-0.91	71484650	10996	12.16	6540	6580	6460	8540	4600	6570	6500.97	6.38	0	-3799	6650	6610	6540	6500	6430	6630	6520	136	1970	500	4730	10	1	27203469	1771	31.60	0.54	12	0.04	206.00	12061.00	7760	20240215	-16.11	5360	20230316	21.46	7760	-16.11	20240215	5880	10.71	20240118	7760	-16.11	20240215	5360	21.46	20230316	1.15	N	000390	500	136 억		1735805	N	N	25	N	00	N
89	20240315	090106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6580	10	2	0.15	11467640	1753	1.94	6540	6580	6540	8540	4600	6570	6541.72	6.38	0	33	6650	6610	6540	6500	6430	6630	6520	136	1970	500	4730	10	1	27203469	1790	31.94	0.55	12	0.01	206.00	12061.00	7760	20240215	-15.21	5360	20230316	22.76	7760	-15.21	20240215	5880	11.90	20240118	7760	-15.21	20240215	5360	22.76	20230316	1.15	N	000390	500	136 억		1735805	N	N	25	N	00	N
90	20240314	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6570	30	2	0.46	588969580	90330	102.41	6550	6580	6470	8500	4580	6540	6520.20	6.26	0	25874	6753	6646	6573	6466	6393	6610	6430	136	1960	500	4700	10	1	27203469	1787	31.89	0.54	12	0.33	206.00	12061.00	7760	20240215	-15.34	5360	20230316	22.57	7760	-15.34	20240215	5880	11.73	20240118	7760	-15.34	20240215	5360	22.57	20230316	1.11	N	000390	500	136 억		1703909	N	N	25	N	00	N
91	20240314	150106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6550	10	2	0.15	550050630	84393	95.68	6550	6580	6470	8500	4580	6540	6517.73	6.26	0	24617	6753	6646	6573	6466	6393	6610	6430	136	1960	500	4700	10	1	27203469	1782	31.80	0.54	12	0.31	206.00	12061.00	7760	20240215	-15.59	5360	20230316	22.20	7760	-15.59	20240215	5880	11.39	20240118	7760	-15.59	20240215	5360	22.20	20230316	1.11	N	000390	500	136 억		1703909	N	N	13	N	00	N
92	20240314	140106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6550	10	2	0.15	483286040	74200	84.12	6550	6580	6470	8500	4580	6540	6513.29	6.26	0	20835	6753	6646	6573	6466	6393	6610	6430	136	1960	500	4700	10	1	27203469	1782	31.80	0.54	12	0.27	206.00	12061.00	7760	20240215	-15.59	5360	20230316	22.20	7760	-15.59	20240215	5880	11.39	20240118	7760	-15.59	20240215	5360	22.20	20230316	1.11	N	000390	500	136 억		1703909	N	N	13	N	00	N
93	20240314	130106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6520	-20	5	-0.31	405835160	62353	70.69	6550	6580	6470	8500	4580	6540	6508.67	6.26	0	15668	6753	6646	6573	6466	6393	6610	6430	136	1960	500	4700	10	1	27203469	1774	31.65	0.54	12	0.23	206.00	12061.00	7760	20240215	-15.98	5360	20230316	21.64	7760	-15.98	20240215	5880	10.88	20240118	7760	-15.98	20240215	5360	21.64	20230316	1.11	N	000390	500	136 억		1703909	N	N	13	N	00	N
94	20240314	120106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	-10	5	-0.15	328871510	50535	57.29	6550	6580	6470	8500	4580	6540	6507.80	6.26	0	10226	6753	6646	6573	6466	6393	6610	6430	136	1960	500	4700	10	1	27203469	1776	31.70	0.54	12	0.19	206.00	12061.00	7760	20240215	-15.85	5360	20230316	21.83	7760	-15.85	20240215	5880	11.05	20240118	7760	-15.85	20240215	5360	21.83	20230316	1.11	N	000390	500	136 억		1703909	N	N	13	N	00	N
95	20240314	110106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6500	-40	5	-0.61	219656930	33771	38.29	6550	6580	6470	8500	4580	6540	6504.31	6.26	0	67	6753	6646	6573	6466	6393	6610	6430	136	1960	500	4700	10	1	27203469	1768	31.55	0.54	12	0.12	206.00	12061.00	7760	20240215	-16.24	5360	20230316	21.27	7760	-16.24	20240215	5880	10.54	20240118	7760	-16.24	20240215	5360	21.27	20230316	1.11	N	000390	500	136 억		1703909	N	N	13	N	00	N
96	20240314	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6520	-20	5	-0.31	96654030	14815	16.80	6550	6580	6500	8500	4580	6540	6524.07	6.26	0	-2538	6753	6646	6573	6466	6393	6610	6430	136	1960	500	4700	10	1	27203469	1774	31.65	0.54	12	0.05	206.00	12061.00	7760	20240215	-15.98	5360	20230316	21.64	7760	-15.98	20240215	5880	10.88	20240118	7760	-15.98	20240215	5360	21.64	20230316	1.11	N	000390	500	136 억		1703909	N	N	13	N	00	N
97	20240314	090106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	-10	5	-0.15	3735700	571	0.65	6550	6580	6530	8500	4580	6540	6542.38	6.26	0	-4	6753	6646	6573	6466	6393	6610	6430	136	1960	500	4700	10	1	27203469	1776	31.70	0.54	12	0.00	206.00	12061.00	7760	20240215	-15.85	5360	20230316	21.83	7760	-15.85	20240215	5880	11.05	20240118	7760	-15.85	20240215	5360	21.83	20230316	1.11	N	000390	500	136 억		1703909	N	N	13	N	00	N
98	20240313	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6540	-140	5	-2.10	575209510	87978	82.59	6680	6680	6500	8680	4680	6680	6538.08	6.25	0	2669	7013	6846	6683	6516	6353	6765	6435	136	2000	500	4800	10	1	27203469	1779	31.75	0.54	12	0.32	206.00	12061.00	7760	20240215	-15.72	5360	20230316	22.01	7760	-15.72	20240215	5880	11.22	20240118	7760	-15.72	20240215	5360	22.01	20230316	1.12	N	000390	500	136 억		1700996	N	N	13	N	00	N
99	20240313	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6520	-160	5	-2.40	542140280	82919	77.84	6680	6680	6500	8680	4680	6680	6538.19	6.25	0	2476	7013	6846	6683	6516	6353	6765	6435	136	2000	500	4800	10	1	27203469	1774	31.65	0.54	12	0.30	206.00	12061.00	7760	20240215	-15.98	5360	20230316	21.64	7760	-15.98	20240215	5880	10.88	20240118	7760	-15.98	20240215	5360	21.64	20230316	1.12	N	000390	500	136 억		1700996	N	N	5	N	00	N
100	20240313	140106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6520	-160	5	-2.40	501006540	76611	71.92	6680	6680	6500	8680	4680	6680	6539.62	6.25	0	623	7013	6846	6683	6516	6353	6765	6435	136	2000	500	4800	10	1	27203469	1774	31.65	0.54	12	0.28	206.00	12061.00	7760	20240215	-15.98	5360	20230316	21.64	7760	-15.98	20240215	5880	10.88	20240118	7760	-15.98	20240215	5360	21.64	20230316	1.12	N	000390	500	136 억		1700996	N	N	5	N	00	N
101	20240313	130108	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	-150	5	-2.25	412044970	62952	59.10	6680	6680	6510	8680	4680	6680	6545.38	6.25	0	-174	7013	6846	6683	6516	6353	6765	6435	136	2000	500	4800	10	1	27203469	1776	31.70	0.54	12	0.23	206.00	12061.00	7760	20240215	-15.85	5360	20230316	21.83	7760	-15.85	20240215	5880	11.05	20240118	7760	-15.85	20240215	5360	21.83	20230316	1.12	N	000390	500	136 억		1700996	N	N	5	N	00	N
102	20240313	120105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6520	-160	5	-2.40	352803920	53873	50.57	6680	6680	6510	8680	4680	6680	6548.81	6.25	0	-1602	7013	6846	6683	6516	6353	6765	6435	136	2000	500	4800	10	1	27203469	1774	31.65	0.54	12	0.20	206.00	12061.00	7760	20240215	-15.98	5360	20230316	21.64	7760	-15.98	20240215	5880	10.88	20240118	7760	-15.98	20240215	5360	21.64	20230316	1.12	N	000390	500	136 억		1700996	N	N	5	N	00	N
103	20240313	110105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6530	-150	5	-2.25	269992020	41191	38.67	6680	6680	6510	8680	4680	6680	6554.64	6.25	0	-740	7013	6846	6683	6516	6353	6765	6435	136	2000	500	4800	10	1	27203469	1776	31.70	0.54	12	0.15	206.00	12061.00	7760	20240215	-15.85	5360	20230316	21.83	7760	-15.85	20240215	5880	11.05	20240118	7760	-15.85	20240215	5360	21.83	20230316	1.12	N	000390	500	136 억		1700996	N	N	5	N	00	N
104	20240313	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6560	-120	5	-1.80	148794930	22630	21.24	6680	6680	6540	8680	4680	6680	6575.12	6.25	0	-1570	7013	6846	6683	6516	6353	6765	6435	136	2000	500	4800	10	1	27203469	1785	31.84	0.54	12	0.08	206.00	12061.00	7760	20240215	-15.46	5360	20230316	22.39	7760	-15.46	20240215	5880	11.56	20240118	7760	-15.46	20240215	5360	22.39	20230316	1.12	N	000390	500	136 억		1700996	N	N	5	N	00	N
105	20240313	090105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6640	-40	5	-0.60	4350650	653	0.61	6680	6680	6620	8680	4680	6680	6662.56	6.25	0	-364	7013	6846	6683	6516	6353	6765	6435	136	2000	500	4800	10	1	27203469	1806	32.23	0.55	12	0.00	206.00	12061.00	7760	20240215	-14.43	5360	20230316	23.88	7760	-14.43	20240215	5880	12.93	20240118	7760	-14.43	20240215	5360	23.88	20230316	1.12	N	000390	500	136 억		1700996	N	N	5	N	00	N
106	20240312	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6680	-90	5	-1.33	702372880	106303	197.94	6850	6850	6520	8800	4740	6770	6607.17	6.23	0	4087	6956	6862	6786	6692	6616	6825	6655	136	2030	500	4870	10	1	27203469	1817	32.43	0.55	12	0.39	206.00	12061.00	7760	20240215	-13.92	5360	20230316	24.63	7760	-13.92	20240215	5880	13.61	20240118	7760	-13.92	20240215	5360	24.63	20230316	1.11	N	000390	500	136 억		1694958	N	N	5	N	00	N
107	20240312	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6590	-180	5	-2.66	653946660	98965	184.28	6850	6850	6520	8800	4740	6770	6607.86	6.23	0	1601	6956	6862	6786	6692	6616	6825	6655	136	2030	500	4870	10	1	27203469	1793	31.99	0.55	12	0.36	206.00	12061.00	7760	20240215	-15.08	5360	20230316	22.95	7760	-15.08	20240215	5880	12.07	20240118	7760	-15.08	20240215	5360	22.95	20230316	1.11	N	000390	500	136 억		1694958	N	N	1	N	00	N
108	20240312	140105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6540	-230	5	-3.40	494262110	74631	138.97	6850	6850	6520	8800	4740	6770	6622.75	6.23	0	-7116	6956	6862	6786	6692	6616	6825	6655	136	2030	500	4870	10	1	27203469	1779	31.75	0.54	12	0.27	206.00	12061.00	7760	20240215	-15.72	5360	20230316	22.01	7760	-15.72	20240215	5880	11.22	20240118	7760	-15.72	20240215	5360	22.01	20230316	1.11	N	000390	500	136 억		1694958	N	N	1	N	00	N
109	20240312	130105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6650	-120	5	-1.77	234828800	35125	65.40	6850	6850	6610	8800	4740	6770	6685.52	6.23	0	-8065	6956	6862	6786	6692	6616	6825	6655	136	2030	500	4870	10	1	27203469	1809	32.28	0.55	12	0.13	206.00	12061.00	7760	20240215	-14.30	5360	20230316	24.07	7760	-14.30	20240215	5880	13.10	20240118	7760	-14.30	20240215	5360	24.07	20230316	1.11	N	000390	500	136 억		1694958	N	N	1	N	00	N
110	20240312	120105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6670	-100	5	-1.48	164726510	24585	45.78	6850	6850	6660	8800	4740	6770	6700.29	6.23	0	-3992	6956	6862	6786	6692	6616	6825	6655	136	2030	500	4870	10	1	27203469	1814	32.38	0.55	12	0.09	206.00	12061.00	7760	20240215	-14.05	5360	20230316	24.44	7760	-14.05	20240215	5880	13.44	20240118	7760	-14.05	20240215	5360	24.44	20230316	1.11	N	000390	500	136 억		1694958	N	N	1	N	00	N
111	20240312	110105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	-60	5	-0.89	145778060	21752	40.50	6850	6850	6660	8800	4740	6770	6701.82	6.23	0	-2812	6956	6862	6786	6692	6616	6825	6655	136	2030	500	4870	10	1	27203469	1825	32.57	0.56	12	0.08	206.00	12061.00	7760	20240215	-13.53	5360	20230316	25.19	7760	-13.53	20240215	5880	14.12	20240118	7760	-13.53	20240215	5360	25.19	20230316	1.11	N	000390	500	136 억		1694958	N	N	1	N	00	N
112	20240312	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6700	-70	5	-1.03	112298290	16758	31.20	6850	6850	6660	8800	4740	6770	6701.17	6.23	0	-2649	6956	6862	6786	6692	6616	6825	6655	136	2030	500	4870	10	1	27203469	1823	32.52	0.56	12	0.06	206.00	12061.00	7760	20240215	-13.66	5360	20230316	25.00	7760	-13.66	20240215	5880	13.95	20240118	7760	-13.66	20240215	5360	25.00	20230316	1.11	N	000390	500	136 억		1694958	N	N	1	N	00	N
113	20240312	090106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6790	20	2	0.30	1238110	181	0.34	6850	6850	6790	8800	4740	6770	6840.39	6.23	0	15	6956	6862	6786	6692	6616	6825	6655	136	2030	500	4870	10	1	27203469	1847	32.96	0.56	12	0.00	206.00	12061.00	7760	20240215	-12.50	5360	20230316	26.68	7760	-12.50	20240215	5880	15.48	20240118	7760	-12.50	20240215	5360	26.68	20230316	1.11	N	000390	500	136 억		1694958	N	N	1	N	00	N
114	20240311	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6770	-20	5	-0.29	362912050	53689	91.13	6800	6880	6710	8820	4760	6790	6759.51	6.24	0	-2357	6930	6860	6820	6750	6710	6845	6735	136	2030	500	4880	10	1	27203469	1842	32.86	0.56	12	0.20	206.00	12061.00	7760	20240215	-12.76	5360	20230316	26.31	7760	-12.76	20240215	5880	15.14	20240118	7760	-12.76	20240215	5360	26.31	20230316	1.08	N	000390	500	136 억		1696668	N	N	1	N	00	N
115	20240311	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	-60	5	-0.88	327949360	48508	82.33	6800	6880	6710	8820	4760	6790	6760.73	6.24	0	-762	6930	6860	6820	6750	6710	6845	6735	136	2030	500	4880	10	1	27203469	1831	32.67	0.56	12	0.18	206.00	12061.00	7760	20240215	-13.27	5360	20230316	25.56	7760	-13.27	20240215	5880	14.46	20240118	7760	-13.27	20240215	5360	25.56	20230316	1.08	N	000390	500	136 억		1696668	N	N	12	N	00	N
116	20240311	140105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	-60	5	-0.88	282324900	41721	70.81	6800	6880	6730	8820	4760	6790	6766.97	6.24	0	-557	6930	6860	6820	6750	6710	6845	6735	136	2030	500	4880	10	1	27203469	1831	32.67	0.56	12	0.15	206.00	12061.00	7760	20240215	-13.27	5360	20230316	25.56	7760	-13.27	20240215	5880	14.46	20240118	7760	-13.27	20240215	5360	25.56	20230316	1.08	N	000390	500	136 억		1696668	N	N	12	N	00	N
117	20240311	130105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6740	-50	5	-0.74	258501640	38187	64.82	6800	6880	6730	8820	4760	6790	6769.36	6.24	0	-756	6930	6860	6820	6750	6710	6845	6735	136	2030	500	4880	10	1	27203469	1834	32.72	0.56	12	0.14	206.00	12061.00	7760	20240215	-13.14	5360	20230316	25.75	7760	-13.14	20240215	5880	14.63	20240118	7760	-13.14	20240215	5360	25.75	20230316	1.08	N	000390	500	136 억		1696668	N	N	12	N	00	N
118	20240311	120105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6770	-20	5	-0.29	234832700	34681	58.87	6800	6880	6730	8820	4760	6790	6771.22	6.24	0	-1153	6930	6860	6820	6750	6710	6845	6735	136	2030	500	4880	10	1	27203469	1842	32.86	0.56	12	0.13	206.00	12061.00	7760	20240215	-12.76	5360	20230316	26.31	7760	-12.76	20240215	5880	15.14	20240118	7760	-12.76	20240215	5360	26.31	20230316	1.08	N	000390	500	136 억		1696668	N	N	12	N	00	N
119	20240311	110105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6790	0	3	0.00	202155460	29852	50.67	6800	6880	6730	8820	4760	6790	6771.92	6.24	0	-1529	6930	6860	6820	6750	6710	6845	6735	136	2030	500	4880	10	1	27203469	1847	32.96	0.56	12	0.11	206.00	12061.00	7760	20240215	-12.50	5360	20230316	26.68	7760	-12.50	20240215	5880	15.48	20240118	7760	-12.50	20240215	5360	26.68	20230316	1.08	N	000390	500	136 억		1696668	N	N	12	N	00	N
120	20240311	100105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	-60	5	-0.88	162489320	23991	40.72	6800	6880	6730	8820	4760	6790	6772.93	6.24	0	-1946	6930	6860	6820	6750	6710	6845	6735	136	2030	500	4880	10	1	27203469	1831	32.67	0.56	12	0.09	206.00	12061.00	7760	20240215	-13.27	5360	20230316	25.56	7760	-13.27	20240215	5880	14.46	20240118	7760	-13.27	20240215	5360	25.56	20230316	1.08	N	000390	500	136 억		1696668	N	N	12	N	00	N
121	20240311	090105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6840	50	2	0.74	23512540	3440	5.84	6800	6880	6800	8820	4760	6790	6835.04	6.24	0	-2209	6930	6860	6820	6750	6710	6845	6735	136	2030	500	4880	10	1	27203469	1861	33.20	0.57	12	0.01	206.00	12061.00	7760	20240215	-11.86	5360	20230316	27.61	7760	-11.86	20240215	5880	16.33	20240118	7760	-11.86	20240215	5360	27.61	20230316	1.08	N	000390	500	136 억		1696668	N	N	12	N	00	N
122	20240308	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6790	-40	5	-0.59	399090220	58462	114.19	6790	6890	6780	8870	4790	6830	6827.45	6.24	0	626	6956	6892	6836	6772	6716	6865	6745	136	2040	500	4910	10	1	27203469	1847	32.96	0.56	12	0.21	206.00	12061.00	7760	20240215	-12.50	5360	20230316	26.68	7760	-12.50	20240215	5880	15.48	20240118	7760	-12.50	20240215	5360	26.68	20230316	1.04	N	000390	500	136 억		1697488	N	N	12	N	00	N
123	20240308	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6820	-10	5	-0.15	336257190	49212	96.12	6790	6890	6780	8870	4790	6830	6832.83	6.24	0	1705	6956	6892	6836	6772	6716	6865	6745	136	2040	500	4910	10	1	27203469	1855	33.11	0.57	12	0.18	206.00	12061.00	7760	20240215	-12.11	5360	20230316	27.24	7760	-12.11	20240215	5880	15.99	20240118	7760	-12.11	20240215	5360	27.24	20230316	1.04	N	000390	500	136 억		1697488	N	N	4	N	00	N
124	20240308	140106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6820	-10	5	-0.15	295237400	43187	84.36	6790	6890	6780	8870	4790	6830	6836.26	6.24	0	2399	6956	6892	6836	6772	6716	6865	6745	136	2040	500	4910	10	1	27203469	1855	33.11	0.57	12	0.16	206.00	12061.00	7760	20240215	-12.11	5360	20230316	27.24	7760	-12.11	20240215	5880	15.99	20240118	7760	-12.11	20240215	5360	27.24	20230316	1.04	N	000390	500	136 억		1697488	N	N	4	N	00	N
125	20240308	130106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6840	10	2	0.15	220273520	32187	62.87	6790	6890	6780	8870	4790	6830	6843.56	6.24	0	3457	6956	6892	6836	6772	6716	6865	6745	136	2040	500	4910	10	1	27203469	1861	33.20	0.57	12	0.12	206.00	12061.00	7760	20240215	-11.86	5360	20230316	27.61	7760	-11.86	20240215	5880	16.33	20240118	7760	-11.86	20240215	5360	27.61	20230316	1.04	N	000390	500	136 억		1697488	N	N	4	N	00	N
126	20240308	120105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	20	2	0.29	190081400	27764	54.23	6790	6890	6780	8870	4790	6830	6846.33	6.24	0	4118	6956	6892	6836	6772	6716	6865	6745	136	2040	500	4910	10	1	27203469	1863	33.25	0.57	12	0.10	206.00	12061.00	7760	20240215	-11.73	5360	20230316	27.80	7760	-11.73	20240215	5880	16.50	20240118	7760	-11.73	20240215	5360	27.80	20230316	1.04	N	000390	500	136 억		1697488	N	N	4	N	00	N
127	20240308	110106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	20	2	0.29	144695920	21136	41.28	6790	6890	6780	8870	4790	6830	6845.95	6.24	0	3596	6956	6892	6836	6772	6716	6865	6745	136	2040	500	4910	10	1	27203469	1863	33.25	0.57	12	0.08	206.00	12061.00	7760	20240215	-11.73	5360	20230316	27.80	7760	-11.73	20240215	5880	16.50	20240118	7760	-11.73	20240215	5360	27.80	20230316	1.04	N	000390	500	136 억		1697488	N	N	4	N	00	N
128	20240308	100105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	30	2	0.44	108188590	15804	30.87	6790	6890	6780	8870	4790	6830	6845.65	6.24	0	2844	6956	6892	6836	6772	6716	6865	6745	136	2040	500	4910	10	1	27203469	1866	33.30	0.57	12	0.06	206.00	12061.00	7760	20240215	-11.60	5360	20230316	27.99	7760	-11.60	20240215	5880	16.67	20240118	7760	-11.60	20240215	5360	27.99	20230316	1.04	N	000390	500	136 억		1697488	N	N	4	N	00	N
129	20240308	090106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6780	-50	5	-0.73	5297900	780	1.52	6790	6820	6780	8870	4790	6830	6792.18	6.24	0	-4	6956	6892	6836	6772	6716	6865	6745	136	2040	500	4910	10	1	27203469	1844	32.91	0.56	12	0.00	206.00	12061.00	7760	20240215	-12.63	5360	20230316	26.49	7760	-12.63	20240215	5880	15.31	20240118	7760	-12.63	20240215	5360	26.49	20230316	1.04	N	000390	500	136 억		1697488	N	N	4	N	00	N
130	20240307	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	0	3	0.00	349254720	51188	48.06	6870	6900	6780	8870	4790	6830	6822.94	6.27	0	-7983	7170	7000	6830	6660	6490	7085	6745	136	2040	500	4910	10	1	27203469	1858	33.16	0.57	12	0.19	206.00	12061.00	7760	20240215	-11.98	5360	20230316	27.43	7760	-11.98	20240215	5880	16.16	20240118	7760	-11.98	20240215	5360	27.43	20230316	1.04	N	000390	500	136 억		1706652	N	N	4	N	00	N
131	20240307	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6820	-10	5	-0.15	327844790	48050	45.11	6870	6900	6780	8870	4790	6830	6822.99	6.27	0	-6841	7170	7000	6830	6660	6490	7085	6745	136	2040	500	4910	10	1	27203469	1855	33.11	0.57	12	0.18	206.00	12061.00	7760	20240215	-12.11	5360	20230316	27.24	7760	-12.11	20240215	5880	15.99	20240118	7760	-12.11	20240215	5360	27.24	20230316	1.04	N	000390	500	136 억		1706652	N	N	71	N	00	N
132	20240307	140105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	0	3	0.00	286992330	42053	39.48	6870	6900	6780	8870	4790	6830	6824.54	6.27	0	-6623	7170	7000	6830	6660	6490	7085	6745	136	2040	500	4910	10	1	27203469	1858	33.16	0.57	12	0.15	206.00	12061.00	7760	20240215	-11.98	5360	20230316	27.43	7760	-11.98	20240215	5880	16.16	20240118	7760	-11.98	20240215	5360	27.43	20230316	1.04	N	000390	500	136 억		1706652	N	N	71	N	00	N
133	20240307	130105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6820	-10	5	-0.15	237198780	34773	32.65	6870	6900	6780	8870	4790	6830	6821.35	6.27	0	-6225	7170	7000	6830	6660	6490	7085	6745	136	2040	500	4910	10	1	27203469	1855	33.11	0.57	12	0.13	206.00	12061.00	7760	20240215	-12.11	5360	20230316	27.24	7760	-12.11	20240215	5880	15.99	20240118	7760	-12.11	20240215	5360	27.24	20230316	1.04	N	000390	500	136 억		1706652	N	N	71	N	00	N
134	20240307	120105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6820	-10	5	-0.15	221763840	32504	30.52	6870	6900	6780	8870	4790	6830	6822.66	6.27	0	-5944	7170	7000	6830	6660	6490	7085	6745	136	2040	500	4910	10	1	27203469	1855	33.11	0.57	12	0.12	206.00	12061.00	7760	20240215	-12.11	5360	20230316	27.24	7760	-12.11	20240215	5880	15.99	20240118	7760	-12.11	20240215	5360	27.24	20230316	1.04	N	000390	500	136 억		1706652	N	N	71	N	00	N
135	20240307	110105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	0	3	0.00	163273250	23922	22.46	6870	6900	6780	8870	4790	6830	6825.23	6.27	0	-5575	7170	7000	6830	6660	6490	7085	6745	136	2040	500	4910	10	1	27203469	1858	33.16	0.57	12	0.09	206.00	12061.00	7760	20240215	-11.98	5360	20230316	27.43	7760	-11.98	20240215	5880	16.16	20240118	7760	-11.98	20240215	5360	27.43	20230316	1.04	N	000390	500	136 억		1706652	N	N	71	N	00	N
136	20240307	100106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	0	3	0.00	106918560	15654	14.70	6870	6900	6780	8870	4790	6830	6830.11	6.27	0	-4527	7170	7000	6830	6660	6490	7085	6745	136	2040	500	4910	10	1	27203469	1858	33.16	0.57	12	0.06	206.00	12061.00	7760	20240215	-11.98	5360	20230316	27.43	7760	-11.98	20240215	5880	16.16	20240118	7760	-11.98	20240215	5360	27.43	20230316	1.04	N	000390	500	136 억		1706652	N	N	71	N	00	N
137	20240307	090105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	50	2	0.73	11921070	1731	1.63	6870	6900	6870	8870	4790	6830	6886.81	6.27	0	-1396	7170	7000	6830	6660	6490	7085	6745	136	2040	500	4910	10	1	27203469	1872	33.40	0.57	12	0.01	206.00	12061.00	7760	20240215	-11.34	5360	20230316	28.36	7760	-11.34	20240215	5880	17.01	20240118	7760	-11.34	20240215	5360	28.36	20230316	1.04	N	000390	500	136 억		1706652	N	N	71	N	00	N
138	20240306	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6830	100	2	1.49	718586330	105513	275.89	6680	7000	6660	8740	4720	6730	6810.39	6.26	0	3383	6843	6786	6733	6676	6623	6760	6650	136	2010	500	4840	10	1	27203469	1858	33.16	0.57	12	0.39	206.00	12061.00	7760	20240215	-11.98	5360	20230316	27.43	7760	-11.98	20240215	5880	16.16	20240118	7760	-11.98	20240215	5360	27.43	20230316	1.04	N	000390	500	136 억		1702778	N	N	71	N	00	N
139	20240306	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6780	50	2	0.74	684460360	100496	262.78	6680	7000	6660	8740	4720	6730	6810.82	6.26	0	4467	6843	6786	6733	6676	6623	6760	6650	136	2010	500	4840	10	1	27203469	1844	32.91	0.56	12	0.37	206.00	12061.00	7760	20240215	-12.63	5360	20230316	26.49	7760	-12.63	20240215	5880	15.31	20240118	7760	-12.63	20240215	5360	26.49	20230316	1.04	N	000390	500	136 억		1702778	N	N	25	N	00	N
140	20240306	140105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6770	40	2	0.59	645555520	94757	247.77	6680	7000	6660	8740	4720	6730	6812.75	6.26	0	3859	6843	6786	6733	6676	6623	6760	6650	136	2010	500	4840	10	1	27203469	1842	32.86	0.56	12	0.35	206.00	12061.00	7760	20240215	-12.76	5360	20230316	26.31	7760	-12.76	20240215	5880	15.14	20240118	7760	-12.76	20240215	5360	26.31	20230316	1.04	N	000390	500	136 억		1702778	N	N	25	N	00	N
141	20240306	130105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6810	80	2	1.19	307544420	45420	118.76	6680	6880	6660	8740	4720	6730	6771.12	6.26	0	-461	6843	6786	6733	6676	6623	6760	6650	136	2010	500	4840	10	1	27203469	1853	33.06	0.56	12	0.17	206.00	12061.00	7760	20240215	-12.24	5360	20230316	27.05	7760	-12.24	20240215	5880	15.82	20240118	7760	-12.24	20240215	5360	27.05	20230316	1.04	N	000390	500	136 억		1702778	N	N	25	N	00	N
142	20240306	120106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6770	40	2	0.59	205360100	30440	79.59	6680	6790	6660	8740	4720	6730	6746.39	6.26	0	-3078	6843	6786	6733	6676	6623	6760	6650	136	2010	500	4840	10	1	27203469	1842	32.86	0.56	12	0.11	206.00	12061.00	7760	20240215	-12.76	5360	20230316	26.31	7760	-12.76	20240215	5880	15.14	20240118	7760	-12.76	20240215	5360	26.31	20230316	1.04	N	000390	500	136 억		1702778	N	N	25	N	00	N
143	20240306	110106	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6740	10	2	0.15	136217050	20221	52.87	6680	6790	6660	8740	4720	6730	6736.42	6.26	0	-1902	6843	6786	6733	6676	6623	6760	6650	136	2010	500	4840	10	1	27203469	1834	32.72	0.56	12	0.07	206.00	12061.00	7760	20240215	-13.14	5360	20230316	25.75	7760	-13.14	20240215	5880	14.63	20240118	7760	-13.14	20240215	5360	25.75	20230316	1.04	N	000390	500	136 억		1702778	N	N	25	N	00	N
144	20240306	100105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6760	30	2	0.45	96825160	14391	37.63	6680	6790	6660	8740	4720	6730	6728.17	6.26	0	-1604	6843	6786	6733	6676	6623	6760	6650	136	2010	500	4840	10	1	27203469	1839	32.82	0.56	12	0.05	206.00	12061.00	7760	20240215	-12.89	5360	20230316	26.12	7760	-12.89	20240215	5880	14.97	20240118	7760	-12.89	20240215	5360	26.12	20230316	1.04	N	000390	500	136 억		1702778	N	N	25	N	00	N
145	20240306	090105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	-10	5	-0.15	2826850	423	1.11	6680	6720	6680	8740	4720	6730	6682.86	6.26	0	-43	6843	6786	6733	6676	6623	6760	6650	136	2010	500	4840	10	1	27203469	1828	32.62	0.56	12	0.00	206.00	12061.00	7760	20240215	-13.40	5360	20230316	25.37	7760	-13.40	20240215	5880	14.29	20240118	7760	-13.40	20240215	5360	25.37	20230316	1.04	N	000390	500	136 억		1702778	N	N	25	N	00	N
146	20240305	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	10	2	0.15	254403820	37930	66.20	6790	6790	6680	8730	4710	6720	6707.07	6.28	0	-4576	6813	6766	6723	6676	6633	6745	6655	136	2010	500	4830	10	1	27203469	1831	32.67	0.56	12	0.14	206.00	12061.00	7760	20240215	-13.27	5360	20230316	25.56	7760	-13.27	20240215	5880	14.46	20240118	7760	-13.27	20240215	5360	25.56	20230316	1.04	N	000390	500	136 억		1707342	N	N	25	N	00	N
147	20240305	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	-10	5	-0.15	228987770	34138	59.58	6790	6790	6680	8730	4710	6720	6707.71	6.28	0	-4595	6813	6766	6723	6676	6633	6745	6655	136	2010	500	4830	10	1	27203469	1825	32.57	0.56	12	0.13	206.00	12061.00	7760	20240215	-13.53	5360	20230316	25.19	7760	-13.53	20240215	5880	14.12	20240118	7760	-13.53	20240215	5360	25.19	20230316	1.04	N	000390	500	136 억		1707342	N	N	42	N	00	N
148	20240305	140105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	176492150	26295	45.89	6790	6790	6680	8730	4710	6720	6712.00	6.28	0	-3342	6813	6766	6723	6676	6633	6745	6655	136	2010	500	4830	10	1	27203469	1828	32.62	0.56	12	0.10	206.00	12061.00	7760	20240215	-13.40	5360	20230316	25.37	7760	-13.40	20240215	5880	14.29	20240118	7760	-13.40	20240215	5360	25.37	20230316	1.04	N	000390	500	136 억		1707342	N	N	42	N	00	N
149	20240305	130105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	-10	5	-0.15	153705250	22895	39.96	6790	6790	6680	8730	4710	6720	6713.49	6.28	0	-2872	6813	6766	6723	6676	6633	6745	6655	136	2010	500	4830	10	1	27203469	1825	32.57	0.56	12	0.08	206.00	12061.00	7760	20240215	-13.53	5360	20230316	25.19	7760	-13.53	20240215	5880	14.12	20240118	7760	-13.53	20240215	5360	25.19	20230316	1.04	N	000390	500	136 억		1707342	N	N	42	N	00	N
150	20240305	120105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	-10	5	-0.15	139304600	20747	36.21	6790	6790	6680	8730	4710	6720	6714.45	6.28	0	-2659	6813	6766	6723	6676	6633	6745	6655	136	2010	500	4830	10	1	27203469	1825	32.57	0.56	12	0.08	206.00	12061.00	7760	20240215	-13.53	5360	20230316	25.19	7760	-13.53	20240215	5880	14.12	20240118	7760	-13.53	20240215	5360	25.19	20230316	1.04	N	000390	500	136 억		1707342	N	N	42	N	00	N
151	20240305	110105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	111174530	16555	28.89	6790	6790	6680	8730	4710	6720	6715.47	6.28	0	-1922	6813	6766	6723	6676	6633	6745	6655	136	2010	500	4830	10	1	27203469	1828	32.62	0.56	12	0.06	206.00	12061.00	7760	20240215	-13.40	5360	20230316	25.37	7760	-13.40	20240215	5880	14.29	20240118	7760	-13.40	20240215	5360	25.37	20230316	1.04	N	000390	500	136 억		1707342	N	N	42	N	00	N
152	20240305	100105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6750	30	2	0.45	62626280	9316	16.26	6790	6790	6680	8730	4710	6720	6722.44	6.28	0	-910	6813	6766	6723	6676	6633	6745	6655	136	2010	500	4830	10	1	27203469	1836	32.77	0.56	12	0.03	206.00	12061.00	7760	20240215	-13.02	5360	20230316	25.93	7760	-13.02	20240215	5880	14.80	20240118	7760	-13.02	20240215	5360	25.93	20230316	1.04	N	000390	500	136 억		1707342	N	N	42	N	00	N
153	20240305	090105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	1523940	225	0.39	6790	6790	6720	8730	4710	6720	6773.07	6.28	0	-40	6813	6766	6723	6676	6633	6745	6655	136	2010	500	4830	10	1	27203469	1828	32.62	0.56	12	0.00	206.00	12061.00	7760	20240215	-13.40	5360	20230316	25.37	7760	-13.40	20240215	5880	14.29	20240118	7760	-13.40	20240215	5360	25.37	20230316	1.04	N	000390	500	136 억		1707342	N	N	42	N	00	N
154	20240304	160105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	384757420	57284	133.94	6750	6770	6680	8730	4710	6720	6716.59	6.27	0	1577	6800	6760	6710	6670	6620	6735	6645	136	2010	500	4830	10	1	27203469	1828	32.62	0.56	12	0.21	206.00	12061.00	7760	20240215	-13.40	5360	20230316	25.37	7760	-13.40	20240215	5880	14.29	20240118	7760	-13.40	20240215	5360	25.37	20230316	1.04	N	000390	500	136 억		1705743	N	N	42	N	00	N
155	20240304	150105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	-10	5	-0.15	349173530	51981	121.54	6750	6770	6680	8730	4710	6720	6717.30	6.27	0	1773	6800	6760	6710	6670	6620	6735	6645	136	2010	500	4830	10	1	27203469	1825	32.57	0.56	12	0.19	206.00	12061.00	7760	20240215	-13.53	5360	20230316	25.19	7760	-13.53	20240215	5880	14.12	20240118	7760	-13.53	20240215	5360	25.19	20230316	1.04	N	000390	500	136 억		1705743	N	N	40	N	00	N
156	20240304	140105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6710	-10	5	-0.15	311927990	46418	108.54	6750	6770	6680	8730	4710	6720	6719.98	6.27	0	3822	6800	6760	6710	6670	6620	6735	6645	136	2010	500	4830	10	1	27203469	1825	32.57	0.56	12	0.17	206.00	12061.00	7760	20240215	-13.53	5360	20230316	25.19	7760	-13.53	20240215	5880	14.12	20240118	7760	-13.53	20240215	5360	25.19	20230316	1.04	N	000390	500	136 억		1705743	N	N	40	N	00	N
157	20240304	130105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	274621360	40860	95.54	6750	6770	6680	8730	4710	6720	6721.05	6.27	0	5376	6800	6760	6710	6670	6620	6735	6645	136	2010	500	4830	10	1	27203469	1828	32.62	0.56	12	0.15	206.00	12061.00	7760	20240215	-13.40	5360	20230316	25.37	7760	-13.40	20240215	5880	14.29	20240118	7760	-13.40	20240215	5360	25.37	20230316	1.04	N	000390	500	136 억		1705743	N	N	40	N	00	N
158	20240304	120105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6740	20	2	0.30	260560960	38771	90.66	6750	6770	6680	8730	4710	6720	6720.52	6.27	0	6029	6800	6760	6710	6670	6620	6735	6645	136	2010	500	4830	10	1	27203469	1834	32.72	0.56	12	0.14	206.00	12061.00	7760	20240215	-13.14	5360	20230316	25.75	7760	-13.14	20240215	5880	14.63	20240118	7760	-13.14	20240215	5360	25.75	20230316	1.04	N	000390	500	136 억		1705743	N	N	40	N	00	N
159	20240304	110105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6750	30	2	0.45	233627600	34782	81.33	6750	6770	6680	8730	4710	6720	6716.86	6.27	0	5984	6800	6760	6710	6670	6620	6735	6645	136	2010	500	4830	10	1	27203469	1836	32.77	0.56	12	0.13	206.00	12061.00	7760	20240215	-13.02	5360	20230316	25.93	7760	-13.02	20240215	5880	14.80	20240118	7760	-13.02	20240215	5360	25.93	20230316	1.04	N	000390	500	136 억		1705743	N	N	40	N	00	N
160	20240304	100104	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6730	10	2	0.15	116982080	17429	40.75	6750	6770	6690	8730	4710	6720	6711.66	6.27	0	364	6800	6760	6710	6670	6620	6735	6645	136	2010	500	4830	10	1	27203469	1831	32.67	0.56	12	0.06	206.00	12061.00	7760	20240215	-13.27	5360	20230316	25.56	7760	-13.27	20240215	5880	14.46	20240118	7760	-13.27	20240215	5360	25.56	20230316	1.04	N	000390	500	136 억		1705743	N	N	40	N	00	N
161	20240304	090105	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6720	0	3	0.00	21709650	3226	7.54	6750	6770	6720	8730	4710	6720	6731.55	6.27	0	-856	6800	6760	6710	6670	6620	6735	6645	136	2010	500	4830	10	1	27203469	1828	32.62	0.56	12	0.01	206.00	12061.00	7760	20240215	-13.40	5360	20230316	25.37	7760	-13.40	20240215	5880	14.29	20240118	7760	-13.40	20240215	5360	25.37	20230316	1.04	N	000390	500	136 억		1705743	N	N	40	N	00	N