KissMeData/014530/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	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	5	2	0.13	376377085	97919	69.42	3855	3875	3825	5000	2695	3850	3843.63	1.17	0	-2029	3893	3871	3853	3831	3813	3870	3830	174	1150	500	2380	5	1	34869420	1344	9.11	0.65	12	0.28	423.00	5944.00	5870	20231030	-34.33	3465	20230327	11.26	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3530	9.21	20230410	4.62	N	014530	500	174 억		409427	N	N	1	N	00	N
3	20240329	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-20	5	-0.52	354758205	92299	65.44	3855	3875	3825	5000	2695	3850	3843.57	1.17	0	-1329	3893	3871	3853	3831	3813	3870	3830	174	1150	500	2380	5	1	34869420	1335	9.05	0.64	12	0.26	423.00	5944.00	5870	20231030	-34.75	3465	20230327	10.53	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3530	8.50	20230410	4.62	N	014530	500	174 억		409427	N	N	12	N	00	N
4	20240329	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	-10	5	-0.26	336843260	87625	62.12	3855	3875	3825	5000	2695	3850	3844.14	1.17	0	732	3893	3871	3853	3831	3813	3870	3830	174	1150	500	2380	5	1	34869420	1339	9.08	0.65	12	0.25	423.00	5944.00	5870	20231030	-34.58	3465	20230327	10.82	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3530	8.78	20230410	4.62	N	014530	500	174 억		409427	N	N	12	N	00	N
5	20240329	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-15	5	-0.39	260795925	67772	48.05	3855	3875	3825	5000	2695	3850	3848.14	1.17	0	-199	3893	3871	3853	3831	3813	3870	3830	174	1150	500	2380	5	1	34869420	1337	9.07	0.65	12	0.19	423.00	5944.00	5870	20231030	-34.67	3465	20230327	10.68	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3530	8.64	20230410	4.62	N	014530	500	174 억		409427	N	N	12	N	00	N
6	20240329	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-20	5	-0.52	211970270	55046	39.03	3855	3875	3830	5000	2695	3850	3850.78	1.17	0	5762	3893	3871	3853	3831	3813	3870	3830	174	1150	500	2380	5	1	34869420	1335	9.05	0.64	12	0.16	423.00	5944.00	5870	20231030	-34.75	3465	20230327	10.53	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3530	8.50	20230410	4.62	N	014530	500	174 억		409427	N	N	12	N	00	N
7	20240329	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	10	2	0.26	107816125	27952	19.82	3855	3875	3850	5000	2695	3850	3857.20	1.17	0	7474	3893	3871	3853	3831	3813	3870	3830	174	1150	500	2380	5	1	34869420	1346	9.13	0.65	12	0.08	423.00	5944.00	5870	20231030	-34.24	3465	20230327	11.40	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3530	9.35	20230410	4.62	N	014530	500	174 억		409427	N	N	12	N	00	N
8	20240329	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	10	2	0.26	94502280	24506	17.37	3855	3875	3850	5000	2695	3850	3856.30	1.17	0	7693	3893	3871	3853	3831	3813	3870	3830	174	1150	500	2380	5	1	34869420	1346	9.13	0.65	12	0.07	423.00	5944.00	5870	20231030	-34.24	3465	20230327	11.40	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3530	9.35	20230410	4.62	N	014530	500	174 억		409427	N	N	12	N	00	N
9	20240329	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	15	2	0.39	2353140	610	0.43	3855	3865	3855	5000	2695	3850	3858.29	1.17	0	-81	3893	3871	3853	3831	3813	3870	3830	174	1150	500	2380	5	1	34869420	1348	9.14	0.65	12	0.00	423.00	5944.00	5870	20231030	-34.16	3465	20230327	11.54	4790	-19.31	20240104	3775	2.38	20240312	5870	-34.16	20231030	3530	9.49	20230410	4.62	N	014530	500	174 억		409427	N	N	12	N	00	N
10	20240328	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	0	3	0.00	541471895	140822	100.48	3850	3875	3835	5000	2695	3850	3845.08	1.22	0	-17477	3936	3892	3871	3827	3806	3882	3817	174	1150	500	2380	5	1	34869420	1342	6.72	0.67	12	0.40	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3525	9.22	20230328	4.62	N	014530	500	174 억		426915	N	N	12	N	00	N
11	20240328	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	-5	5	-0.13	519957285	135229	96.49	3850	3875	3835	5000	2695	3850	3845.01	1.22	0	-17627	3936	3892	3871	3827	3806	3882	3817	174	1150	500	2380	5	1	34869420	1341	6.71	0.67	12	0.39	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3775	1.85	20240312	5870	-34.50	20231030	3525	9.08	20230328	4.62	N	014530	500	174 억		426915	N	N	6	N	00	N
12	20240328	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	-10	5	-0.26	481485520	125218	89.34	3850	3875	3835	5000	2695	3850	3845.18	1.22	0	-17526	3936	3892	3871	3827	3806	3882	3817	174	1150	500	2380	5	1	34869420	1339	6.70	0.67	12	0.36	573.00	5739.00	5870	20231030	-34.58	3450	20230323	11.30	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3525	8.94	20230328	4.62	N	014530	500	174 억		426915	N	N	6	N	00	N
13	20240328	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	-5	5	-0.13	326046560	84761	60.48	3850	3875	3835	5000	2695	3850	3846.66	1.22	0	-15760	3936	3892	3871	3827	3806	3882	3817	174	1150	500	2380	5	1	34869420	1341	6.71	0.67	12	0.24	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3775	1.85	20240312	5870	-34.50	20231030	3525	9.08	20230328	4.62	N	014530	500	174 억		426915	N	N	6	N	00	N
14	20240328	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	0	3	0.00	257539210	66928	47.75	3850	3875	3840	5000	2695	3850	3848.00	1.22	0	-2029	3936	3892	3871	3827	3806	3882	3817	174	1150	500	2380	5	1	34869420	1342	6.72	0.67	12	0.19	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3525	9.22	20230328	4.62	N	014530	500	174 억		426915	N	N	6	N	00	N
15	20240328	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	-10	5	-0.26	216936185	56370	40.22	3850	3875	3840	5000	2695	3850	3848.43	1.22	0	231	3936	3892	3871	3827	3806	3882	3817	174	1150	500	2380	5	1	34869420	1339	6.70	0.67	12	0.16	573.00	5739.00	5870	20231030	-34.58	3450	20230323	11.30	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3525	8.94	20230328	4.62	N	014530	500	174 억		426915	N	N	6	N	00	N
16	20240328	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	0	3	0.00	143537810	37281	26.60	3850	3875	3845	5000	2695	3850	3850.16	1.22	0	-431	3936	3892	3871	3827	3806	3882	3817	174	1150	500	2380	5	1	34869420	1342	6.72	0.67	12	0.11	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3525	9.22	20230328	4.62	N	014530	500	174 억		426915	N	N	6	N	00	N
17	20240328	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	25	2	0.65	8269825	2148	1.53	3850	3875	3850	5000	2695	3850	3850.01	1.22	0	-449	3936	3892	3871	3827	3806	3882	3817	174	1150	500	2380	5	1	34869420	1351	6.76	0.68	12	0.01	573.00	5739.00	5870	20231030	-33.99	3450	20230323	12.32	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3525	9.93	20230328	4.62	N	014530	500	174 억		426915	N	N	6	N	00	N
18	20240327	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	-40	5	-1.03	540771475	140148	86.70	3915	3915	3850	5050	2725	3890	3858.57	1.32	0	-32564	3943	3916	3883	3856	3823	3930	3870	174	1160	500	2410	5	1	34869420	1342	6.72	0.67	12	0.40	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3465	11.11	20230327	4.63	N	014530	500	174 억		459426	N	N	6	N	00	N
19	20240327	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-30	5	-0.77	524840995	136012	84.14	3915	3915	3850	5050	2725	3890	3858.78	1.32	0	-31214	3943	3916	3883	3856	3823	3930	3870	174	1160	500	2410	5	1	34869420	1346	6.74	0.67	12	0.39	573.00	5739.00	5870	20231030	-34.24	3450	20230323	11.88	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3465	11.40	20230327	4.63	N	014530	500	174 억		459426	N	N	7	N	00	N
20	20240327	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-35	5	-0.90	400407835	103710	64.16	3915	3915	3850	5050	2725	3890	3860.84	1.32	0	-27485	3943	3916	3883	3856	3823	3930	3870	174	1160	500	2410	5	1	34869420	1344	6.73	0.67	12	0.30	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3465	11.26	20230327	4.63	N	014530	500	174 억		459426	N	N	7	N	00	N
21	20240327	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	-25	5	-0.64	358574440	92861	57.45	3915	3915	3850	5050	2725	3890	3861.41	1.32	0	-27784	3943	3916	3883	3856	3823	3930	3870	174	1160	500	2410	5	1	34869420	1348	6.75	0.67	12	0.27	573.00	5739.00	5870	20231030	-34.16	3450	20230323	12.03	4790	-19.31	20240104	3775	2.38	20240312	5870	-34.16	20231030	3465	11.54	20230327	4.63	N	014530	500	174 억		459426	N	N	7	N	00	N
22	20240327	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-35	5	-0.90	268265035	69460	42.97	3915	3915	3850	5050	2725	3890	3862.15	1.32	0	-25927	3943	3916	3883	3856	3823	3930	3870	174	1160	500	2410	5	1	34869420	1344	6.73	0.67	12	0.20	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3465	11.26	20230327	4.63	N	014530	500	174 억		459426	N	N	7	N	00	N
23	20240327	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-30	5	-0.77	189578965	49055	30.35	3915	3915	3855	5050	2725	3890	3864.62	1.32	0	-12057	3943	3916	3883	3856	3823	3930	3870	174	1160	500	2410	5	1	34869420	1346	6.74	0.67	12	0.14	573.00	5739.00	5870	20231030	-34.24	3450	20230323	11.88	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3465	11.40	20230327	4.63	N	014530	500	174 억		459426	N	N	7	N	00	N
24	20240327	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	-10	5	-0.26	107404840	27764	17.18	3915	3915	3855	5050	2725	3890	3868.49	1.32	0	-6216	3943	3916	3883	3856	3823	3930	3870	174	1160	500	2410	5	1	34869420	1353	6.77	0.68	12	0.08	573.00	5739.00	5870	20231030	-33.90	3450	20230323	12.46	4790	-19.00	20240104	3775	2.78	20240312	5870	-33.90	20231030	3465	11.98	20230327	4.63	N	014530	500	174 억		459426	N	N	7	N	00	N
25	20240327	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	-10	5	-0.26	5929270	1523	0.94	3915	3915	3880	5050	2725	3890	3893.15	1.32	0	-988	3943	3916	3883	3856	3823	3930	3870	174	1160	500	2410	5	1	34869420	1353	6.77	0.68	12	0.00	573.00	5739.00	5870	20231030	-33.90	3450	20230323	12.46	4790	-19.00	20240104	3775	2.78	20240312	5870	-33.90	20231030	3465	11.98	20230327	4.63	N	014530	500	174 억		459426	N	N	7	N	00	N
26	20240326	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	40	2	1.04	602711010	155390	138.88	3850	3910	3850	5010	2700	3855	3878.70	1.19	0	41055	3911	3882	3856	3827	3801	3897	3842	174	1155	500	2390	5	1	34869420	1358	6.80	0.68	12	0.45	573.00	5739.00	5870	20231030	-33.65	3450	20230323	12.90	4790	-18.68	20240104	3775	3.18	20240312	5870	-33.65	20231030	3465	12.41	20230327	4.67	N	014530	500	174 억		416545	N	N	56	N	00	N
27	20240326	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	40	2	1.04	539136110	139025	124.25	3850	3910	3850	5010	2700	3855	3877.98	1.19	0	42249	3911	3882	3856	3827	3801	3897	3842	174	1155	500	2390	5	1	34869420	1358	6.80	0.68	12	0.40	573.00	5739.00	5870	20231030	-33.65	3450	20230323	12.90	4790	-18.68	20240104	3775	3.18	20240312	5870	-33.65	20231030	3465	12.41	20230327	4.67	N	014530	500	174 억		416545	N	N	56	N	00	N
28	20240326	130302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	25	2	0.65	352434455	91121	81.44	3850	3890	3850	5010	2700	3855	3867.76	1.19	0	39706	3911	3882	3856	3827	3801	3897	3842	174	1155	500	2390	5	1	34869420	1353	6.77	0.68	12	0.26	573.00	5739.00	5870	20231030	-33.90	3450	20230323	12.46	4790	-19.00	20240104	3775	2.78	20240312	5870	-33.90	20231030	3465	11.98	20230327	4.67	N	014530	500	174 억		416545	N	N	56	N	00	N
29	20240326	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	20	2	0.52	193995195	50185	44.85	3850	3880	3850	5010	2700	3855	3865.60	1.19	0	11298	3911	3882	3856	3827	3801	3897	3842	174	1155	500	2390	5	1	34869420	1351	6.76	0.68	12	0.14	573.00	5739.00	5870	20231030	-33.99	3450	20230323	12.32	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3465	11.83	20230327	4.67	N	014530	500	174 억		416545	N	N	56	N	00	N
30	20240326	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	5	2	0.13	132433260	34267	30.63	3850	3880	3850	5010	2700	3855	3864.75	1.19	0	7967	3911	3882	3856	3827	3801	3897	3842	174	1155	500	2390	5	1	34869420	1346	6.74	0.67	12	0.10	573.00	5739.00	5870	20231030	-34.24	3450	20230323	11.88	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3465	11.40	20230327	4.67	N	014530	500	174 억		416545	N	N	56	N	00	N
31	20240326	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	15	2	0.39	61796995	15965	14.27	3850	3880	3850	5010	2700	3855	3870.78	1.19	0	3965	3911	3882	3856	3827	3801	3897	3842	174	1155	500	2390	5	1	34869420	1349	6.75	0.67	12	0.05	573.00	5739.00	5870	20231030	-34.07	3450	20230323	12.17	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3465	11.69	20230327	4.67	N	014530	500	174 억		416545	N	N	56	N	00	N
32	20240326	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	25	2	0.65	6622245	1719	1.54	3850	3880	3850	5010	2700	3855	3852.38	1.19	0	705	3911	3882	3856	3827	3801	3897	3842	174	1155	500	2390	5	1	34869420	1353	6.77	0.68	12	0.00	573.00	5739.00	5870	20231030	-33.90	3450	20230323	12.46	4790	-19.00	20240104	3775	2.78	20240312	5870	-33.90	20231030	3465	11.98	20230327	4.67	N	014530	500	174 억		416545	N	N	56	N	00	N
33	20240325	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	20	2	0.52	428560430	111207	86.05	3840	3885	3830	4985	2685	3835	3853.74	1.11	0	25971	3875	3855	3835	3815	3795	3865	3825	174	1150	500	2370	5	1	34869420	1344	6.73	0.67	12	0.32	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3465	11.26	20230327	4.63	N	014530	500	174 억		385693	N	N	56	N	00	N
34	20240325	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	30	2	0.78	401512475	104195	80.62	3840	3885	3830	4985	2685	3835	3853.49	1.11	0	23699	3875	3855	3835	3815	3795	3865	3825	174	1150	500	2370	5	1	34869420	1348	6.75	0.67	12	0.30	573.00	5739.00	5870	20231030	-34.16	3450	20230323	12.03	4790	-19.31	20240104	3775	2.38	20240312	5870	-34.16	20231030	3465	11.54	20230327	4.63	N	014530	500	174 억		385693	N	N	24	N	00	N
35	20240325	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	20	2	0.52	338441775	87875	67.99	3840	3885	3830	4985	2685	3835	3851.42	1.11	0	23207	3875	3855	3835	3815	3795	3865	3825	174	1150	500	2370	5	1	34869420	1344	6.73	0.67	12	0.25	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3465	11.26	20230327	4.63	N	014530	500	174 억		385693	N	N	24	N	00	N
36	20240325	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	0	3	0.00	201231860	52338	40.50	3840	3860	3835	4985	2685	3835	3844.87	1.11	0	1186	3875	3855	3835	3815	3795	3865	3825	174	1150	500	2370	5	1	34869420	1337	6.69	0.67	12	0.15	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3465	10.68	20230327	4.63	N	014530	500	174 억		385693	N	N	24	N	00	N
37	20240325	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	5	2	0.13	151242990	39320	30.42	3840	3860	3835	4985	2685	3835	3846.49	1.11	0	-1008	3875	3855	3835	3815	3795	3865	3825	174	1150	500	2370	5	1	34869420	1339	6.70	0.67	12	0.11	573.00	5739.00	5870	20231030	-34.58	3450	20230323	11.30	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3465	10.82	20230327	4.63	N	014530	500	174 억		385693	N	N	24	N	00	N
38	20240325	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	10	2	0.26	136319070	35440	27.42	3840	3860	3835	4985	2685	3835	3846.51	1.11	0	173	3875	3855	3835	3815	3795	3865	3825	174	1150	500	2370	5	1	34869420	1341	6.71	0.67	12	0.10	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3775	1.85	20240312	5870	-34.50	20231030	3465	10.97	20230327	4.63	N	014530	500	174 억		385693	N	N	24	N	00	N
39	20240325	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	10	2	0.26	114405245	29732	23.01	3840	3860	3835	4985	2685	3835	3847.93	1.11	0	-1348	3875	3855	3835	3815	3795	3865	3825	174	1150	500	2370	5	1	34869420	1341	6.71	0.67	12	0.09	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3775	1.85	20240312	5870	-34.50	20231030	3465	10.97	20230327	4.63	N	014530	500	174 억		385693	N	N	24	N	00	N
40	20240325	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	0	3	0.00	42048970	10914	8.44	3840	3860	3835	4985	2685	3835	3852.92	1.11	0	-251	3875	3855	3835	3815	3795	3865	3825	174	1150	500	2370	5	1	34869420	1337	6.69	0.67	12	0.03	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3465	10.68	20230327	4.63	N	014530	500	174 억		385693	N	N	24	N	00	N
41	20240322	160311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	20	2	0.52	493240515	128780	135.01	3815	3855	3815	4955	2675	3815	3830.10	1.01	0	32975	3868	3841	3823	3796	3778	3855	3810	174	1140	500	2360	5	1	34869420	1337	6.69	0.67	12	0.37	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.64	N	014530	500	174 억		352719	N	N	24	N	00	N
42	20240322	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	20	2	0.52	475934755	124264	130.28	3815	3855	3815	4955	2675	3815	3830.03	1.01	0	32991	3868	3841	3823	3796	3778	3855	3810	174	1140	500	2360	5	1	34869420	1337	6.69	0.67	12	0.36	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.64	N	014530	500	174 억		352719	N	N	35	N	00	N
43	20240322	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	15	2	0.39	435706385	113756	119.26	3815	3855	3815	4955	2675	3815	3830.18	1.01	0	33760	3868	3841	3823	3796	3778	3855	3810	174	1140	500	2360	5	1	34869420	1335	6.68	0.67	12	0.33	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3450	11.01	20230323	4.64	N	014530	500	174 억		352719	N	N	35	N	00	N
44	20240322	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	15	2	0.39	402001160	104937	110.02	3815	3855	3815	4955	2675	3815	3830.88	1.01	0	33537	3868	3841	3823	3796	3778	3855	3810	174	1140	500	2360	5	1	34869420	1335	6.68	0.67	12	0.30	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3450	11.01	20230323	4.64	N	014530	500	174 억		352719	N	N	35	N	00	N
45	20240322	120309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	20	2	0.52	364081920	95024	99.62	3815	3855	3815	4955	2675	3815	3831.47	1.01	0	32982	3868	3841	3823	3796	3778	3855	3810	174	1140	500	2360	5	1	34869420	1337	6.69	0.67	12	0.27	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.64	N	014530	500	174 억		352719	N	N	35	N	00	N
46	20240322	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	15	2	0.39	325376660	84909	89.02	3815	3855	3815	4955	2675	3815	3832.06	1.01	0	32232	3868	3841	3823	3796	3778	3855	3810	174	1140	500	2360	5	1	34869420	1335	6.68	0.67	12	0.24	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3450	11.01	20230323	4.64	N	014530	500	174 억		352719	N	N	35	N	00	N
47	20240322	100313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	30	2	0.79	197323525	51516	54.01	3815	3845	3815	4955	2675	3815	3830.33	1.01	0	21170	3868	3841	3823	3796	3778	3855	3810	174	1140	500	2360	5	1	34869420	1341	6.71	0.67	12	0.15	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3775	1.85	20240312	5870	-34.50	20231030	3450	11.45	20230323	4.64	N	014530	500	174 억		352719	N	N	35	N	00	N
48	20240322	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	20	2	0.52	3410115	892	0.94	3815	3840	3815	4955	2675	3815	3823.00	1.01	0	-233	3868	3841	3823	3796	3778	3855	3810	174	1140	500	2360	5	1	34869420	1337	6.69	0.67	12	0.00	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.64	N	014530	500	174 억		352719	N	N	35	N	00	N
49	20240321	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	0	3	0.00	363463635	95088	94.32	3805	3850	3805	4955	2675	3815	3822.39	0.95	0	19743	3878	3846	3823	3791	3768	3835	3780	174	1140	500	2360	5	1	34869420	1330	6.66	0.66	12	0.27	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.63	N	014530	500	174 억		331213	N	N	35	N	00	N
50	20240321	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	20	2	0.52	308382110	80663	80.01	3805	3850	3805	4955	2675	3815	3823.09	0.95	0	12686	3878	3846	3823	3791	3768	3835	3780	174	1140	500	2360	5	1	34869420	1337	6.69	0.67	12	0.23	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.63	N	014530	500	174 억		331213	N	N	1	N	00	N
51	20240321	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	20	2	0.52	284423525	74409	73.81	3805	3850	3805	4955	2675	3815	3822.43	0.95	0	9569	3878	3846	3823	3791	3768	3835	3780	174	1140	500	2360	5	1	34869420	1337	6.69	0.67	12	0.21	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.63	N	014530	500	174 억		331213	N	N	1	N	00	N
52	20240321	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3825	10	2	0.26	230567460	60374	59.89	3805	3835	3805	4955	2675	3815	3818.99	0.95	0	6306	3878	3846	3823	3791	3768	3835	3780	174	1140	500	2360	5	1	34869420	1334	6.68	0.67	12	0.17	573.00	5739.00	5870	20231030	-34.84	3450	20230323	10.87	4790	-20.15	20240104	3775	1.32	20240312	5870	-34.84	20231030	3450	10.87	20230323	4.63	N	014530	500	174 억		331213	N	N	1	N	00	N
53	20240321	120309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	5	2	0.13	197572705	51739	51.32	3805	3835	3805	4955	2675	3815	3818.64	0.95	0	4127	3878	3846	3823	3791	3768	3835	3780	174	1140	500	2360	5	1	34869420	1332	6.67	0.67	12	0.15	573.00	5739.00	5870	20231030	-34.92	3450	20230323	10.72	4790	-20.25	20240104	3775	1.19	20240312	5870	-34.92	20231030	3450	10.72	20230323	4.63	N	014530	500	174 억		331213	N	N	1	N	00	N
54	20240321	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	0	3	0.00	159988810	41895	41.56	3805	3835	3805	4955	2675	3815	3818.80	0.95	0	4831	3878	3846	3823	3791	3768	3835	3780	174	1140	500	2360	5	1	34869420	1330	6.66	0.66	12	0.12	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.63	N	014530	500	174 억		331213	N	N	1	N	00	N
55	20240321	100310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	15	2	0.39	125221070	32795	32.53	3805	3835	3805	4955	2675	3815	3818.30	0.95	0	4743	3878	3846	3823	3791	3768	3835	3780	174	1140	500	2360	5	1	34869420	1335	6.68	0.67	12	0.09	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3450	11.01	20230323	4.63	N	014530	500	174 억		331213	N	N	1	N	00	N
56	20240321	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	-10	5	-0.26	11080910	2909	2.89	3805	3825	3805	4955	2675	3815	3809.18	0.95	0	1060	3878	3846	3823	3791	3768	3835	3780	174	1140	500	2360	5	1	34869420	1327	6.64	0.66	12	0.01	573.00	5739.00	5870	20231030	-35.18	3450	20230323	10.29	4790	-20.56	20240104	3775	0.79	20240312	5870	-35.18	20231030	3450	10.29	20230323	4.63	N	014530	500	174 억		331213	N	N	1	N	00	N
57	20240320	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	0	3	0.00	382591050	100159	100.32	3835	3855	3800	4955	2675	3815	3819.84	0.95	0	835	3871	3842	3826	3797	3781	3835	3790	174	1140	500	2360	5	1	34869420	1330	6.66	0.66	12	0.29	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.64	N	014530	500	174 억		331610	N	N	1	N	00	N
58	20240320	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	0	3	0.00	373198490	97698	97.85	3835	3855	3800	4955	2675	3815	3819.92	0.95	0	346	3871	3842	3826	3797	3781	3835	3790	174	1140	500	2360	5	1	34869420	1330	6.66	0.66	12	0.28	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.64	N	014530	500	174 억		331610	N	N	87	N	00	N
59	20240320	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	5	2	0.13	352250100	92204	92.35	3835	3855	3800	4955	2675	3815	3820.33	0.95	0	-540	3871	3842	3826	3797	3781	3835	3790	174	1140	500	2360	5	1	34869420	1332	6.67	0.67	12	0.26	573.00	5739.00	5870	20231030	-34.92	3450	20230323	10.72	4790	-20.25	20240104	3775	1.19	20240312	5870	-34.92	20231030	3450	10.72	20230323	4.64	N	014530	500	174 억		331610	N	N	87	N	00	N
60	20240320	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	-5	5	-0.13	325687445	85235	85.37	3835	3855	3800	4955	2675	3815	3821.05	0.95	0	-767	3871	3842	3826	3797	3781	3835	3790	174	1140	500	2360	5	1	34869420	1329	6.65	0.66	12	0.24	573.00	5739.00	5870	20231030	-35.09	3450	20230323	10.43	4790	-20.46	20240104	3775	0.93	20240312	5870	-35.09	20231030	3450	10.43	20230323	4.64	N	014530	500	174 억		331610	N	N	87	N	00	N
61	20240320	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3825	10	2	0.26	252698225	66071	66.17	3835	3855	3800	4955	2675	3815	3824.65	0.95	0	-2277	3871	3842	3826	3797	3781	3835	3790	174	1140	500	2360	5	1	34869420	1334	6.68	0.67	12	0.19	573.00	5739.00	5870	20231030	-34.84	3450	20230323	10.87	4790	-20.15	20240104	3775	1.32	20240312	5870	-34.84	20231030	3450	10.87	20230323	4.64	N	014530	500	174 억		331610	N	N	87	N	00	N
62	20240320	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3825	10	2	0.26	148697205	38799	38.86	3835	3855	3815	4955	2675	3815	3832.50	0.95	0	419	3871	3842	3826	3797	3781	3835	3790	174	1140	500	2360	5	1	34869420	1334	6.68	0.67	12	0.11	573.00	5739.00	5870	20231030	-34.84	3450	20230323	10.87	4790	-20.15	20240104	3775	1.32	20240312	5870	-34.84	20231030	3450	10.87	20230323	4.64	N	014530	500	174 억		331610	N	N	87	N	00	N
63	20240320	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	35	2	0.92	89775940	23425	23.46	3835	3855	3815	4955	2675	3815	3832.48	0.95	0	1747	3871	3842	3826	3797	3781	3835	3790	174	1140	500	2360	5	1	34869420	1342	6.72	0.67	12	0.07	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3450	11.59	20230323	4.64	N	014530	500	174 억		331610	N	N	87	N	00	N
64	20240320	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	5	2	0.13	2899890	759	0.76	3835	3835	3820	4955	2675	3815	3820.67	0.95	0	-705	3871	3842	3826	3797	3781	3835	3790	174	1140	500	2360	5	1	34869420	1332	6.67	0.67	12	0.00	573.00	5739.00	5870	20231030	-34.92	3450	20230323	10.72	4790	-20.25	20240104	3775	1.19	20240312	5870	-34.92	20231030	3450	10.72	20230323	4.64	N	014530	500	174 억		331610	N	N	87	N	00	N
65	20240319	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	-10	5	-0.26	372159120	97199	154.46	3835	3855	3810	4970	2680	3825	3828.84	0.95	0	-3594	3865	3845	3835	3815	3805	3840	3810	174	1145	500	2370	5	1	34869420	1330	6.66	0.66	12	0.28	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.69	N	014530	500	174 억		332708	N	N	87	N	00	N
66	20240319	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	-10	5	-0.26	345613315	90241	143.40	3835	3855	3810	4970	2680	3825	3829.89	0.95	0	-1260	3865	3845	3835	3815	3805	3840	3810	174	1145	500	2370	5	1	34869420	1330	6.66	0.66	12	0.26	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.69	N	014530	500	174 억		332708	N	N	26	N	00	N
67	20240319	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	-10	5	-0.26	302223070	78876	125.34	3835	3855	3815	4970	2680	3825	3831.62	0.95	0	5843	3865	3845	3835	3815	3805	3840	3810	174	1145	500	2370	5	1	34869420	1330	6.66	0.66	12	0.23	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.69	N	014530	500	174 억		332708	N	N	26	N	00	N
68	20240319	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	5	2	0.13	259127370	67594	107.41	3835	3855	3820	4970	2680	3825	3833.59	0.95	0	12870	3865	3845	3835	3815	3805	3840	3810	174	1145	500	2370	5	1	34869420	1335	6.68	0.67	12	0.19	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3450	11.01	20230323	4.69	N	014530	500	174 억		332708	N	N	26	N	00	N
69	20240319	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	15	2	0.39	234375645	61121	97.13	3835	3855	3820	4970	2680	3825	3834.62	0.95	0	12515	3865	3845	3835	3815	3805	3840	3810	174	1145	500	2370	5	1	34869420	1339	6.70	0.67	12	0.18	573.00	5739.00	5870	20231030	-34.58	3450	20230323	11.30	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3450	11.30	20230323	4.69	N	014530	500	174 억		332708	N	N	26	N	00	N
70	20240319	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	30	2	0.78	158942680	41454	65.87	3835	3855	3820	4970	2680	3825	3834.19	0.95	0	10060	3865	3845	3835	3815	3805	3840	3810	174	1145	500	2370	5	1	34869420	1344	6.73	0.67	12	0.12	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3450	11.74	20230323	4.69	N	014530	500	174 억		332708	N	N	26	N	00	N
71	20240319	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	10	2	0.26	103424365	26996	42.90	3835	3840	3820	4970	2680	3825	3831.10	0.95	0	2746	3865	3845	3835	3815	3805	3840	3810	174	1145	500	2370	5	1	34869420	1337	6.69	0.67	12	0.08	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.69	N	014530	500	174 억		332708	N	N	26	N	00	N
72	20240319	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	5	2	0.13	12491515	3259	5.18	3835	3840	3825	4970	2680	3825	3832.93	0.95	0	-2076	3865	3845	3835	3815	3805	3840	3810	174	1145	500	2370	5	1	34869420	1335	6.68	0.67	12	0.01	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3450	11.01	20230323	4.69	N	014530	500	174 억		332708	N	N	26	N	00	N
73	20240318	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3825	-10	5	-0.26	238960030	62317	30.60	3835	3855	3825	4985	2685	3835	3834.68	0.96	0	-3585	3945	3890	3850	3795	3755	3870	3775	174	1150	500	2370	5	1	34869420	1334	6.68	0.67	12	0.18	573.00	5739.00	5870	20231030	-34.84	3450	20230323	10.87	4790	-20.15	20240104	3775	1.32	20240312	5870	-34.84	20231030	3450	10.87	20230323	4.73	N	014530	500	174 억		335692	N	N	26	N	00	N
74	20240318	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-5	5	-0.13	217515815	56714	27.85	3835	3855	3825	4985	2685	3835	3835.31	0.96	0	-3508	3945	3890	3850	3795	3755	3870	3775	174	1150	500	2370	5	1	34869420	1335	6.68	0.67	12	0.16	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3450	11.01	20230323	4.73	N	014530	500	174 억		335692	N	N	1	N	00	N
75	20240318	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-5	5	-0.13	200901220	52377	25.72	3835	3855	3825	4985	2685	3835	3835.68	0.96	0	-3899	3945	3890	3850	3795	3755	3870	3775	174	1150	500	2370	5	1	34869420	1335	6.68	0.67	12	0.15	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3450	11.01	20230323	4.73	N	014530	500	174 억		335692	N	N	1	N	00	N
76	20240318	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	0	3	0.00	189932055	49513	24.31	3835	3855	3825	4985	2685	3835	3836.00	0.96	0	-3919	3945	3890	3850	3795	3755	3870	3775	174	1150	500	2370	5	1	34869420	1337	6.69	0.67	12	0.14	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.73	N	014530	500	174 억		335692	N	N	1	N	00	N
77	20240318	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	5	2	0.13	149085600	38843	19.07	3835	3855	3825	4985	2685	3835	3838.16	0.96	0	-5583	3945	3890	3850	3795	3755	3870	3775	174	1150	500	2370	5	1	34869420	1339	6.70	0.67	12	0.11	573.00	5739.00	5870	20231030	-34.58	3450	20230323	11.30	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3450	11.30	20230323	4.73	N	014530	500	174 억		335692	N	N	1	N	00	N
78	20240318	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	0	3	0.00	123552480	32176	15.80	3835	3855	3830	4985	2685	3835	3839.90	0.96	0	-5614	3945	3890	3850	3795	3755	3870	3775	174	1150	500	2370	5	1	34869420	1337	6.69	0.67	12	0.09	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.73	N	014530	500	174 억		335692	N	N	1	N	00	N
79	20240318	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	15	2	0.39	61743680	16068	7.89	3835	3855	3830	4985	2685	3835	3842.65	0.96	0	1722	3945	3890	3850	3795	3755	3870	3775	174	1150	500	2370	5	1	34869420	1342	6.72	0.67	12	0.05	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3450	11.59	20230323	4.73	N	014530	500	174 억		335692	N	N	1	N	00	N
80	20240318	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	15	2	0.39	13542485	3528	1.73	3835	3855	3835	4985	2685	3835	3838.57	0.96	0	773	3945	3890	3850	3795	3755	3870	3775	174	1150	500	2370	5	1	34869420	1342	6.72	0.67	12	0.01	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3450	11.59	20230323	4.73	N	014530	500	174 억		335692	N	N	1	N	00	N
81	20240315	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-30	5	-0.78	779679615	202447	117.96	3885	3905	3810	5020	2710	3865	3851.29	0.91	0	16595	3965	3915	3875	3825	3785	3895	3805	174	1155	500	2390	5	1	34869420	1337	6.69	0.67	12	0.58	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3450	11.16	20230323	4.75	N	014530	500	174 억		319035	N	N	1	N	00	N
82	20240315	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-10	5	-0.26	665144525	172627	100.59	3885	3905	3810	5020	2710	3865	3853.07	0.91	0	9070	3965	3915	3875	3825	3785	3895	3805	174	1155	500	2390	5	1	34869420	1344	6.73	0.67	12	0.50	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3450	11.74	20230323	4.75	N	014530	500	174 억		319035	N	N	33	N	00	N
83	20240315	140250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	-15	5	-0.39	618694840	160562	93.56	3885	3905	3810	5020	2710	3865	3853.31	0.91	0	4685	3965	3915	3875	3825	3785	3895	3805	174	1155	500	2390	5	1	34869420	1342	6.72	0.67	12	0.46	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3450	11.59	20230323	4.75	N	014530	500	174 억		319035	N	N	33	N	00	N
84	20240315	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	-15	5	-0.39	560086140	145328	84.68	3885	3905	3810	5020	2710	3865	3853.95	0.91	0	-1859	3965	3915	3875	3825	3785	3895	3805	174	1155	500	2390	5	1	34869420	1342	6.72	0.67	12	0.42	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3450	11.59	20230323	4.75	N	014530	500	174 억		319035	N	N	33	N	00	N
85	20240315	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	-20	5	-0.52	503370420	130593	76.10	3885	3905	3810	5020	2710	3865	3854.50	0.91	0	-1765	3965	3915	3875	3825	3785	3895	3805	174	1155	500	2390	5	1	34869420	1341	6.71	0.67	12	0.37	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3775	1.85	20240312	5870	-34.50	20231030	3450	11.45	20230323	4.75	N	014530	500	174 억		319035	N	N	33	N	00	N
86	20240315	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-10	5	-0.26	489837840	127077	74.05	3885	3905	3810	5020	2710	3865	3854.65	0.91	0	-1525	3965	3915	3875	3825	3785	3895	3805	174	1155	500	2390	5	1	34869420	1344	6.73	0.67	12	0.36	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3450	11.74	20230323	4.75	N	014530	500	174 억		319035	N	N	33	N	00	N
87	20240315	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	-20	5	-0.52	424059190	109977	64.08	3885	3905	3810	5020	2710	3865	3855.89	0.91	0	-331	3965	3915	3875	3825	3785	3895	3805	174	1155	500	2390	5	1	34869420	1341	6.71	0.67	12	0.32	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3775	1.85	20240312	5870	-34.50	20231030	3450	11.45	20230323	4.75	N	014530	500	174 억		319035	N	N	33	N	00	N
88	20240315	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	20	2	0.52	89487645	23116	13.47	3885	3890	3855	5020	2710	3865	3871.24	0.91	0	2099	3965	3915	3875	3825	3785	3895	3805	174	1155	500	2390	5	1	34869420	1355	6.78	0.68	12	0.07	573.00	5739.00	5870	20231030	-33.82	3450	20230323	12.61	4790	-18.89	20240104	3775	2.91	20240312	5870	-33.82	20231030	3450	12.61	20230323	4.75	N	014530	500	174 억		319035	N	N	33	N	00	N
89	20240314	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	55	2	1.44	656969295	169912	278.18	3870	3925	3835	4950	2670	3810	3866.53	1.07	0	-21688	3863	3836	3813	3786	3763	3850	3800	174	1140	500	2360	5	1	34869420	1348	6.75	0.67	12	0.49	573.00	5739.00	5870	20231030	-34.16	3450	20230323	12.03	4790	-19.31	20240104	3775	2.38	20240312	5870	-34.16	20231030	3450	12.03	20230323	4.76	N	014530	500	174 억		372009	N	N	33	N	00	N
90	20240314	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	50	2	1.31	645901295	167045	273.49	3870	3925	3835	4950	2670	3810	3866.63	1.07	0	-21020	3863	3836	3813	3786	3763	3850	3800	174	1140	500	2360	5	1	34869420	1346	6.74	0.67	12	0.48	573.00	5739.00	5870	20231030	-34.24	3450	20230323	11.88	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3450	11.88	20230323	4.76	N	014530	500	174 억		372009	N	N	16	N	00	N
91	20240314	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	45	2	1.18	621450605	160702	263.11	3870	3925	3835	4950	2670	3810	3867.10	1.07	0	-20662	3863	3836	3813	3786	3763	3850	3800	174	1140	500	2360	5	1	34869420	1344	6.73	0.67	12	0.46	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3450	11.74	20230323	4.76	N	014530	500	174 억		372009	N	N	16	N	00	N
92	20240314	130302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	40	2	1.05	594658400	153740	251.71	3870	3925	3835	4950	2670	3810	3867.95	1.07	0	-19681	3863	3836	3813	3786	3763	3850	3800	174	1140	500	2360	5	1	34869420	1342	6.72	0.67	12	0.44	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3450	11.59	20230323	4.76	N	014530	500	174 억		372009	N	N	16	N	00	N
93	20240314	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	45	2	1.18	563027205	145530	238.27	3870	3925	3835	4950	2670	3810	3868.81	1.07	0	-20142	3863	3836	3813	3786	3763	3850	3800	174	1140	500	2360	5	1	34869420	1344	6.73	0.67	12	0.42	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3450	11.74	20230323	4.76	N	014530	500	174 억		372009	N	N	16	N	00	N
94	20240314	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	40	2	1.05	378970730	97887	160.26	3870	3925	3835	4950	2670	3810	3871.51	1.07	0	-22471	3863	3836	3813	3786	3763	3850	3800	174	1140	500	2360	5	1	34869420	1342	6.72	0.67	12	0.28	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3450	11.59	20230323	4.76	N	014530	500	174 억		372009	N	N	16	N	00	N
95	20240314	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	40	2	1.05	334329350	86297	141.29	3870	3925	3840	4950	2670	3810	3874.17	1.07	0	-20436	3863	3836	3813	3786	3763	3850	3800	174	1140	500	2360	5	1	34869420	1342	6.72	0.67	12	0.25	573.00	5739.00	5870	20231030	-34.41	3450	20230323	11.59	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3450	11.59	20230323	4.76	N	014530	500	174 억		372009	N	N	16	N	00	N
96	20240314	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	100	2	2.62	88176480	22700	37.16	3870	3925	3865	4950	2670	3810	3884.43	1.07	0	4700	3863	3836	3813	3786	3763	3850	3800	174	1140	500	2360	5	1	34869420	1363	6.82	0.68	12	0.07	573.00	5739.00	5870	20231030	-33.39	3450	20230323	13.33	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3450	13.33	20230323	4.76	N	014530	500	174 억		372009	N	N	16	N	00	N
97	20240313	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	10	2	0.26	230206760	60341	85.62	3800	3840	3790	4940	2660	3800	3815.10	1.04	0	9869	3843	3821	3798	3776	3753	3810	3765	174	1140	500	2350	5	1	34869420	1329	6.65	0.66	12	0.17	573.00	5739.00	5870	20231030	-35.09	3450	20230323	10.43	4790	-20.46	20240104	3775	0.93	20240312	5870	-35.09	20231030	3450	10.43	20230323	4.77	N	014530	500	174 억		361947	N	N	16	N	00	N
98	20240313	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	15	2	0.39	213724610	56018	79.48	3800	3840	3790	4940	2660	3800	3815.28	1.04	0	9520	3843	3821	3798	3776	3753	3810	3765	174	1140	500	2350	5	1	34869420	1330	6.66	0.66	12	0.16	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.77	N	014530	500	174 억		361947	N	N	7	N	00	N
99	20240313	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	20	2	0.53	201697335	52862	75.00	3800	3840	3790	4940	2660	3800	3815.54	1.04	0	9808	3843	3821	3798	3776	3753	3810	3765	174	1140	500	2350	5	1	34869420	1332	6.67	0.67	12	0.15	573.00	5739.00	5870	20231030	-34.92	3450	20230323	10.72	4790	-20.25	20240104	3775	1.19	20240312	5870	-34.92	20231030	3450	10.72	20230323	4.77	N	014530	500	174 억		361947	N	N	7	N	00	N
100	20240313	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	15	2	0.39	170677755	44726	63.46	3800	3840	3790	4940	2660	3800	3816.07	1.04	0	8634	3843	3821	3798	3776	3753	3810	3765	174	1140	500	2350	5	1	34869420	1330	6.66	0.66	12	0.13	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.77	N	014530	500	174 억		361947	N	N	7	N	00	N
101	20240313	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	20	2	0.53	143691090	37662	53.44	3800	3840	3790	4940	2660	3800	3815.28	1.04	0	7150	3843	3821	3798	3776	3753	3810	3765	174	1140	500	2350	5	1	34869420	1332	6.67	0.67	12	0.11	573.00	5739.00	5870	20231030	-34.92	3450	20230323	10.72	4790	-20.25	20240104	3775	1.19	20240312	5870	-34.92	20231030	3450	10.72	20230323	4.77	N	014530	500	174 억		361947	N	N	7	N	00	N
102	20240313	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3825	25	2	0.66	105129145	27573	39.12	3800	3840	3790	4940	2660	3800	3812.76	1.04	0	8313	3843	3821	3798	3776	3753	3810	3765	174	1140	500	2350	5	1	34869420	1334	6.68	0.67	12	0.08	573.00	5739.00	5870	20231030	-34.84	3450	20230323	10.87	4790	-20.15	20240104	3775	1.32	20240312	5870	-34.84	20231030	3450	10.87	20230323	4.77	N	014530	500	174 억		361947	N	N	7	N	00	N
103	20240313	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	20	2	0.53	71046695	18668	26.49	3800	3835	3790	4940	2660	3800	3805.80	1.04	0	8782	3843	3821	3798	3776	3753	3810	3765	174	1140	500	2350	5	1	34869420	1332	6.67	0.67	12	0.05	573.00	5739.00	5870	20231030	-34.92	3450	20230323	10.72	4790	-20.25	20240104	3775	1.19	20240312	5870	-34.92	20231030	3450	10.72	20230323	4.77	N	014530	500	174 억		361947	N	N	7	N	00	N
104	20240313	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	15	2	0.39	10172660	2671	3.79	3800	3815	3790	4940	2660	3800	3808.56	1.04	0	8	3843	3821	3798	3776	3753	3810	3765	174	1140	500	2350	5	1	34869420	1330	6.66	0.66	12	0.01	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.77	N	014530	500	174 억		361947	N	N	7	N	00	N
105	20240312	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	0	3	0.00	266158980	70155	74.49	3820	3820	3775	4940	2660	3800	3793.85	1.09	0	-19547	3876	3837	3811	3772	3746	3857	3792	174	1140	500	2350	5	1	34869420	1325	6.63	0.66	12	0.20	573.00	5739.00	5870	20231030	-35.26	3450	20230323	10.14	4790	-20.67	20240104	3775	0.66	20240312	5870	-35.26	20231030	3450	10.14	20230323	4.76	N	014530	500	174 억		381482	N	N	7	N	00	N
106	20240312	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	-10	5	-0.26	242447340	63907	67.86	3820	3820	3775	4940	2660	3800	3793.75	1.09	0	-18089	3876	3837	3811	3772	3746	3857	3792	174	1140	500	2350	5	1	34869420	1322	6.61	0.66	12	0.18	573.00	5739.00	5870	20231030	-35.43	3450	20230323	9.86	4790	-20.88	20240104	3775	0.40	20240312	5870	-35.43	20231030	3450	9.86	20230323	4.76	N	014530	500	174 억		381482	N	N	1	N	00	N
107	20240312	140255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	-20	5	-0.53	204786945	53946	57.28	3820	3820	3780	4940	2660	3800	3796.15	1.09	0	-15493	3876	3837	3811	3772	3746	3857	3792	174	1140	500	2350	5	1	34869420	1318	6.60	0.66	12	0.15	573.00	5739.00	5870	20231030	-35.60	3450	20230323	9.57	4790	-21.09	20240104	3780	0.00	20240312	5870	-35.60	20231030	3450	9.57	20230323	4.76	N	014530	500	174 억		381482	N	N	1	N	00	N
108	20240312	130248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	-15	5	-0.39	164720380	43364	46.04	3820	3820	3785	4940	2660	3800	3798.55	1.09	0	-10429	3876	3837	3811	3772	3746	3857	3792	174	1140	500	2350	5	1	34869420	1320	6.61	0.66	12	0.12	573.00	5739.00	5870	20231030	-35.52	3450	20230323	9.71	4790	-20.98	20240104	3785	0.00	20240312	5870	-35.52	20231030	3450	9.71	20230323	4.76	N	014530	500	174 억		381482	N	N	1	N	00	N
109	20240312	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	-5	5	-0.13	123795325	32564	34.58	3820	3820	3785	4940	2660	3800	3801.60	1.09	0	-7121	3876	3837	3811	3772	3746	3857	3792	174	1140	500	2350	5	1	34869420	1323	6.62	0.66	12	0.09	573.00	5739.00	5870	20231030	-35.35	3450	20230323	10.00	4790	-20.77	20240104	3785	0.26	20240312	5870	-35.35	20231030	3450	10.00	20230323	4.76	N	014530	500	174 억		381482	N	N	1	N	00	N
110	20240312	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	15	2	0.39	90853125	23911	25.39	3820	3820	3785	4940	2660	3800	3799.64	1.09	0	-2037	3876	3837	3811	3772	3746	3857	3792	174	1140	500	2350	5	1	34869420	1330	6.66	0.66	12	0.07	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3785	0.79	20240312	5870	-35.01	20231030	3450	10.58	20230323	4.76	N	014530	500	174 억		381482	N	N	1	N	00	N
111	20240312	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	0	3	0.00	49865190	13120	13.93	3820	3820	3785	4940	2660	3800	3800.70	1.09	0	-5035	3876	3837	3811	3772	3746	3857	3792	174	1140	500	2350	5	1	34869420	1325	6.63	0.66	12	0.04	573.00	5739.00	5870	20231030	-35.26	3450	20230323	10.14	4790	-20.67	20240104	3785	0.40	20240312	5870	-35.26	20231030	3450	10.14	20230323	4.76	N	014530	500	174 억		381482	N	N	1	N	00	N
112	20240312	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	10	2	0.26	6201295	1627	1.73	3820	3820	3810	4940	2660	3800	3811.49	1.09	0	-224	3876	3837	3811	3772	3746	3857	3792	174	1140	500	2350	5	1	34869420	1329	6.65	0.66	12	0.00	573.00	5739.00	5870	20231030	-35.09	3450	20230323	10.43	4790	-20.46	20240104	3785	0.66	20240311	5870	-35.09	20231030	3450	10.43	20230323	4.76	N	014530	500	174 억		381482	N	N	1	N	00	N
113	20240311	160256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	-45	5	-1.17	358304105	93976	100.89	3790	3850	3785	4995	2695	3845	3812.73	1.10	0	-3134	3898	3871	3848	3821	3798	3860	3810	174	1150	500	2380	5	1	34869420	1325	6.63	0.66	12	0.27	573.00	5739.00	5870	20231030	-35.26	3450	20230323	10.14	4790	-20.67	20240104	3785	0.40	20240311	5870	-35.26	20231030	3450	10.14	20230323	4.68	N	014530	500	174 억		383547	N	N	1	N	00	N
114	20240311	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	-45	5	-1.17	303763700	79632	85.49	3790	3850	3785	4995	2695	3845	3814.59	1.10	0	-1395	3898	3871	3848	3821	3798	3860	3810	174	1150	500	2380	5	1	34869420	1325	6.63	0.66	12	0.23	573.00	5739.00	5870	20231030	-35.26	3450	20230323	10.14	4790	-20.67	20240104	3785	0.40	20240311	5870	-35.26	20231030	3450	10.14	20230323	4.68	N	014530	500	174 억		383547	N	N	15	N	00	N
115	20240311	140255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-15	5	-0.39	221648740	58077	62.35	3790	3850	3785	4995	2695	3845	3816.46	1.10	0	1912	3898	3871	3848	3821	3798	3860	3810	174	1150	500	2380	5	1	34869420	1335	6.68	0.67	12	0.17	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3785	1.19	20240311	5870	-34.75	20231030	3450	11.01	20230323	4.68	N	014530	500	174 억		383547	N	N	15	N	00	N
116	20240311	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-10	5	-0.26	191078035	50086	53.77	3790	3850	3785	4995	2695	3845	3815.00	1.10	0	4951	3898	3871	3848	3821	3798	3860	3810	174	1150	500	2380	5	1	34869420	1337	6.69	0.67	12	0.14	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3785	1.32	20240311	5870	-34.67	20231030	3450	11.16	20230323	4.68	N	014530	500	174 억		383547	N	N	15	N	00	N
117	20240311	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	-5	5	-0.13	185543340	48642	52.22	3790	3850	3785	4995	2695	3845	3814.47	1.10	0	5193	3898	3871	3848	3821	3798	3860	3810	174	1150	500	2380	5	1	34869420	1339	6.70	0.67	12	0.14	573.00	5739.00	5870	20231030	-34.58	3450	20230323	11.30	4790	-19.83	20240104	3785	1.45	20240311	5870	-34.58	20231030	3450	11.30	20230323	4.68	N	014530	500	174 억		383547	N	N	15	N	00	N
118	20240311	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-10	5	-0.26	167664480	43976	47.21	3790	3850	3785	4995	2695	3845	3812.64	1.10	0	5868	3898	3871	3848	3821	3798	3860	3810	174	1150	500	2380	5	1	34869420	1337	6.69	0.67	12	0.13	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3785	1.32	20240311	5870	-34.67	20231030	3450	11.16	20230323	4.68	N	014530	500	174 억		383547	N	N	15	N	00	N
119	20240311	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-10	5	-0.26	128317320	33727	36.21	3790	3840	3785	4995	2695	3845	3804.59	1.10	0	3910	3898	3871	3848	3821	3798	3860	3810	174	1150	500	2380	5	1	34869420	1337	6.69	0.67	12	0.10	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3785	1.32	20240311	5870	-34.67	20231030	3450	11.16	20230323	4.68	N	014530	500	174 억		383547	N	N	15	N	00	N
120	20240311	090252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	-30	5	-0.78	57115830	15054	16.16	3790	3840	3790	4995	2695	3845	3794.06	1.10	0	25	3898	3871	3848	3821	3798	3860	3810	174	1150	500	2380	5	1	34869420	1330	6.66	0.66	12	0.04	573.00	5739.00	5870	20231030	-35.01	3450	20230323	10.58	4790	-20.35	20240104	3790	0.66	20240311	5870	-35.01	20231030	3450	10.58	20230323	4.68	N	014530	500	174 억		383547	N	N	15	N	00	N
121	20240308	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	-10	5	-0.26	348266235	90616	55.39	3860	3875	3825	5010	2700	3855	3843.32	1.14	0	-15476	3961	3907	3871	3817	3781	3890	3800	174	1155	500	2390	5	1	34869420	1341	6.71	0.67	12	0.26	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3815	0.79	20240201	5870	-34.50	20231030	3450	11.45	20230323	4.63	N	014530	500	174 억		399041	N	N	15	N	00	N
122	20240308	150255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-25	5	-0.65	326423615	84927	51.92	3860	3875	3825	5010	2700	3855	3843.58	1.14	0	-13374	3961	3907	3871	3817	3781	3890	3800	174	1155	500	2390	5	1	34869420	1335	6.68	0.67	12	0.24	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3815	0.39	20240201	5870	-34.75	20231030	3450	11.01	20230323	4.63	N	014530	500	174 억		399041	N	N	6	N	00	N
123	20240308	140254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-25	5	-0.65	284543375	73990	45.23	3860	3875	3825	5010	2700	3855	3845.70	1.14	0	-7276	3961	3907	3871	3817	3781	3890	3800	174	1155	500	2390	5	1	34869420	1335	6.68	0.67	12	0.21	573.00	5739.00	5870	20231030	-34.75	3450	20230323	11.01	4790	-20.04	20240104	3815	0.39	20240201	5870	-34.75	20231030	3450	11.01	20230323	4.63	N	014530	500	174 억		399041	N	N	6	N	00	N
124	20240308	130254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-20	5	-0.52	197285955	51210	31.30	3860	3875	3830	5010	2700	3855	3852.49	1.14	0	-641	3961	3907	3871	3817	3781	3890	3800	174	1155	500	2390	5	1	34869420	1337	6.69	0.67	12	0.15	573.00	5739.00	5870	20231030	-34.67	3450	20230323	11.16	4790	-19.94	20240104	3815	0.52	20240201	5870	-34.67	20231030	3450	11.16	20230323	4.63	N	014530	500	174 억		399041	N	N	6	N	00	N
125	20240308	120255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	5	2	0.13	123572725	32004	19.56	3860	3875	3830	5010	2700	3855	3861.17	1.14	0	4570	3961	3907	3871	3817	3781	3890	3800	174	1155	500	2390	5	1	34869420	1346	6.74	0.67	12	0.09	573.00	5739.00	5870	20231030	-34.24	3450	20230323	11.88	4790	-19.42	20240104	3815	1.18	20240201	5870	-34.24	20231030	3450	11.88	20230323	4.63	N	014530	500	174 억		399041	N	N	6	N	00	N
126	20240308	110253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	10	2	0.26	92940315	24055	14.70	3860	3875	3855	5010	2700	3855	3863.66	1.14	0	4731	3961	3907	3871	3817	3781	3890	3800	174	1155	500	2390	5	1	34869420	1348	6.75	0.67	12	0.07	573.00	5739.00	5870	20231030	-34.16	3450	20230323	12.03	4790	-19.31	20240104	3815	1.31	20240201	5870	-34.16	20231030	3450	12.03	20230323	4.63	N	014530	500	174 억		399041	N	N	6	N	00	N
127	20240308	100253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	15	2	0.39	73556020	19039	11.64	3860	3875	3855	5010	2700	3855	3863.44	1.14	0	5402	3961	3907	3871	3817	3781	3890	3800	174	1155	500	2390	5	1	34869420	1349	6.75	0.67	12	0.05	573.00	5739.00	5870	20231030	-34.07	3450	20230323	12.17	4790	-19.21	20240104	3815	1.44	20240201	5870	-34.07	20231030	3450	12.17	20230323	4.63	N	014530	500	174 억		399041	N	N	6	N	00	N
128	20240308	090252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	5	2	0.13	4006195	1038	0.63	3860	3860	3855	5010	2700	3855	3859.53	1.14	0	-118	3961	3907	3871	3817	3781	3890	3800	174	1155	500	2390	5	1	34869420	1346	6.74	0.67	12	0.00	573.00	5739.00	5870	20231030	-34.24	3450	20230323	11.88	4790	-19.42	20240104	3815	1.18	20240201	5870	-34.24	20231030	3450	11.88	20230323	4.63	N	014530	500	174 억		399041	N	N	6	N	00	N
129	20240307	160254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-45	5	-1.15	624353640	161716	133.22	3895	3925	3835	5070	2730	3900	3860.82	1.34	0	-67215	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2410	5	1	34869420	1344	6.73	0.67	12	0.46	573.00	5739.00	5870	20231030	-34.33	3450	20230323	11.74	4790	-19.52	20240104	3815	1.05	20240201	5870	-34.33	20231030	3450	11.74	20230323	4.55	N	014530	500	174 억		468301	N	N	6	N	00	N
130	20240307	150242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	-60	5	-1.54	604660390	156599	129.01	3895	3925	3835	5070	2730	3900	3861.20	1.34	0	-66146	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2410	5	1	34869420	1339	6.70	0.67	12	0.45	573.00	5739.00	5870	20231030	-34.58	3450	20230323	11.30	4790	-19.83	20240104	3815	0.66	20240201	5870	-34.58	20231030	3450	11.30	20230323	4.55	N	014530	500	174 억		468301	N	N	89	N	00	N
131	20240307	140250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	-55	5	-1.41	517085620	133803	110.23	3895	3925	3835	5070	2730	3900	3864.53	1.34	0	-49464	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2410	5	1	34869420	1341	6.71	0.67	12	0.38	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3815	0.79	20240201	5870	-34.50	20231030	3450	11.45	20230323	4.55	N	014530	500	174 억		468301	N	N	89	N	00	N
132	20240307	130251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	-55	5	-1.41	496528840	128461	105.83	3895	3925	3835	5070	2730	3900	3865.21	1.34	0	-47606	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2410	5	1	34869420	1341	6.71	0.67	12	0.37	573.00	5739.00	5870	20231030	-34.50	3450	20230323	11.45	4790	-19.73	20240104	3815	0.79	20240201	5870	-34.50	20231030	3450	11.45	20230323	4.55	N	014530	500	174 억		468301	N	N	89	N	00	N
133	20240307	120251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-40	5	-1.03	344598445	88962	73.29	3895	3925	3855	5070	2730	3900	3873.55	1.34	0	-42633	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2410	5	1	34869420	1346	6.74	0.67	12	0.26	573.00	5739.00	5870	20231030	-34.24	3450	20230323	11.88	4790	-19.42	20240104	3815	1.18	20240201	5870	-34.24	20231030	3450	11.88	20230323	4.55	N	014530	500	174 억		468301	N	N	89	N	00	N
134	20240307	110253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-25	5	-0.64	205638030	53043	43.70	3895	3925	3860	5070	2730	3900	3876.82	1.34	0	-26974	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2410	5	1	34869420	1351	6.76	0.68	12	0.15	573.00	5739.00	5870	20231030	-33.99	3450	20230323	12.32	4790	-19.10	20240104	3815	1.57	20240201	5870	-33.99	20231030	3450	12.32	20230323	4.55	N	014530	500	174 억		468301	N	N	89	N	00	N
135	20240307	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-25	5	-0.64	181118540	46712	38.48	3895	3925	3860	5070	2730	3900	3877.35	1.34	0	-26063	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2410	5	1	34869420	1351	6.76	0.68	12	0.13	573.00	5739.00	5870	20231030	-33.99	3450	20230323	12.32	4790	-19.10	20240104	3815	1.57	20240201	5870	-33.99	20231030	3450	12.32	20230323	4.55	N	014530	500	174 억		468301	N	N	89	N	00	N
136	20240307	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	25	2	0.64	7669630	1969	1.62	3895	3925	3895	5070	2730	3900	3895.19	1.34	0	-47	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2410	5	1	34869420	1369	6.85	0.68	12	0.01	573.00	5739.00	5870	20231030	-33.13	3450	20230323	13.77	4790	-18.06	20240104	3815	2.88	20240201	5870	-33.13	20231030	3450	13.77	20230323	4.55	N	014530	500	174 억		468301	N	N	89	N	00	N
137	20240306	160250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-50	5	-1.27	475304870	121335	55.24	3920	3980	3900	5130	2765	3950	3917.32	1.49	0	-51092	4010	3980	3930	3900	3850	3955	3875	174	1180	500	2440	5	1	34869420	1360	6.81	0.68	12	0.35	573.00	5739.00	5870	20231030	-33.56	3450	20230323	13.04	4790	-18.58	20240104	3815	2.23	20240201	5870	-33.56	20231030	3450	13.04	20230323	4.58	N	014530	500	174 억		520270	N	N	89	N	00	N
138	20240306	150251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-50	5	-1.27	414662170	105786	48.16	3920	3980	3900	5130	2765	3950	3919.82	1.49	0	-45989	4010	3980	3930	3900	3850	3955	3875	174	1180	500	2440	5	1	34869420	1360	6.81	0.68	12	0.30	573.00	5739.00	5870	20231030	-33.56	3450	20230323	13.04	4790	-18.58	20240104	3815	2.23	20240201	5870	-33.56	20231030	3450	13.04	20230323	4.58	N	014530	500	174 억		520270	N	N	28	N	00	N
139	20240306	140250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	-45	5	-1.14	355104720	90521	41.21	3920	3980	3900	5130	2765	3950	3922.90	1.49	0	-39402	4010	3980	3930	3900	3850	3955	3875	174	1180	500	2440	5	1	34869420	1362	6.82	0.68	12	0.26	573.00	5739.00	5870	20231030	-33.48	3450	20230323	13.19	4790	-18.48	20240104	3815	2.36	20240201	5870	-33.48	20231030	3450	13.19	20230323	4.58	N	014530	500	174 억		520270	N	N	28	N	00	N
140	20240306	130251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-40	5	-1.01	266171110	67764	30.85	3920	3980	3905	5130	2765	3950	3927.91	1.49	0	-26395	4010	3980	3930	3900	3850	3955	3875	174	1180	500	2440	5	1	34869420	1363	6.82	0.68	12	0.19	573.00	5739.00	5870	20231030	-33.39	3450	20230323	13.33	4790	-18.37	20240104	3815	2.49	20240201	5870	-33.39	20231030	3450	13.33	20230323	4.58	N	014530	500	174 억		520270	N	N	28	N	00	N
141	20240306	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-25	5	-0.63	169281830	43034	19.59	3920	3980	3920	5130	2765	3950	3933.68	1.49	0	-3390	4010	3980	3930	3900	3850	3955	3875	174	1180	500	2440	5	1	34869420	1369	6.85	0.68	12	0.12	573.00	5739.00	5870	20231030	-33.13	3450	20230323	13.77	4790	-18.06	20240104	3815	2.88	20240201	5870	-33.13	20231030	3450	13.77	20230323	4.58	N	014530	500	174 억		520270	N	N	28	N	00	N
142	20240306	110252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-20	5	-0.51	139215340	35371	16.10	3920	3980	3920	5130	2765	3950	3935.86	1.49	0	750	4010	3980	3930	3900	3850	3955	3875	174	1180	500	2440	5	1	34869420	1370	6.86	0.68	12	0.10	573.00	5739.00	5870	20231030	-33.05	3450	20230323	13.91	4790	-17.95	20240104	3815	3.01	20240201	5870	-33.05	20231030	3450	13.91	20230323	4.58	N	014530	500	174 억		520270	N	N	28	N	00	N
143	20240306	100248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-20	5	-0.51	104574040	26555	12.09	3920	3980	3920	5130	2765	3950	3938.02	1.49	0	1883	4010	3980	3930	3900	3850	3955	3875	174	1180	500	2440	5	1	34869420	1370	6.86	0.68	12	0.08	573.00	5739.00	5870	20231030	-33.05	3450	20230323	13.91	4790	-17.95	20240104	3815	3.01	20240201	5870	-33.05	20231030	3450	13.91	20230323	4.58	N	014530	500	174 억		520270	N	N	28	N	00	N
144	20240306	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	-5	5	-0.13	2877435	732	0.33	3920	3950	3920	5130	2765	3950	3930.92	1.49	0	-203	4010	3980	3930	3900	3850	3955	3875	174	1180	500	2440	5	1	34869420	1376	6.88	0.69	12	0.00	573.00	5739.00	5870	20231030	-32.79	3450	20230323	14.35	4790	-17.64	20240104	3815	3.41	20240201	5870	-32.79	20231030	3450	14.35	20230323	4.58	N	014530	500	174 억		520270	N	N	28	N	00	N
145	20240305	160249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	15	2	0.38	857643395	218919	189.69	3960	3960	3880	5110	2755	3935	3917.63	1.50	0	-7747	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2430	5	1	34869420	1377	6.89	0.69	12	0.63	573.00	5739.00	5870	20231030	-32.71	3450	20230323	14.49	4790	-17.54	20240104	3815	3.54	20240201	5870	-32.71	20231030	3450	14.49	20230323	4.70	N	014530	500	174 억		524100	N	N	28	N	00	N
146	20240305	150252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	10	2	0.25	800477385	204442	177.14	3960	3960	3880	5110	2755	3935	3915.43	1.50	0	-10746	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2430	5	1	34869420	1376	6.88	0.69	12	0.59	573.00	5739.00	5870	20231030	-32.79	3450	20230323	14.35	4790	-17.64	20240104	3815	3.41	20240201	5870	-32.79	20231030	3450	14.35	20230323	4.70	N	014530	500	174 억		524100	N	N	49	N	00	N
147	20240305	140246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	0	3	0.00	606698450	155313	134.57	3960	3960	3880	5110	2755	3935	3906.30	1.50	0	-32544	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2430	5	1	34869420	1372	6.87	0.69	12	0.45	573.00	5739.00	5870	20231030	-32.96	3450	20230323	14.06	4790	-17.85	20240104	3815	3.15	20240201	5870	-32.96	20231030	3450	14.06	20230323	4.70	N	014530	500	174 억		524100	N	N	49	N	00	N
148	20240305	130248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	-45	5	-1.14	412040560	105447	91.37	3960	3960	3890	5110	2755	3935	3907.56	1.50	0	-16967	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2430	5	1	34869420	1356	6.79	0.68	12	0.30	573.00	5739.00	5870	20231030	-33.73	3450	20230323	12.75	4790	-18.79	20240104	3815	1.97	20240201	5870	-33.73	20231030	3450	12.75	20230323	4.70	N	014530	500	174 억		524100	N	N	49	N	00	N
149	20240305	120248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-35	5	-0.89	256798830	65594	56.84	3960	3960	3895	5110	2755	3935	3914.97	1.50	0	-5589	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2430	5	1	34869420	1360	6.81	0.68	12	0.19	573.00	5739.00	5870	20231030	-33.56	3450	20230323	13.04	4790	-18.58	20240104	3815	2.23	20240201	5870	-33.56	20231030	3450	13.04	20230323	4.70	N	014530	500	174 억		524100	N	N	49	N	00	N
150	20240305	110249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-20	5	-0.51	178457555	45518	39.44	3960	3960	3900	5110	2755	3935	3920.59	1.50	0	-4603	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2430	5	1	34869420	1365	6.83	0.68	12	0.13	573.00	5739.00	5870	20231030	-33.30	3450	20230323	13.48	4790	-18.27	20240104	3815	2.62	20240201	5870	-33.30	20231030	3450	13.48	20230323	4.70	N	014530	500	174 억		524100	N	N	49	N	00	N
151	20240305	100248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-10	5	-0.25	101409605	25809	22.36	3960	3960	3915	5110	2755	3935	3929.23	1.50	0	-2675	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2430	5	1	34869420	1369	6.85	0.68	12	0.07	573.00	5739.00	5870	20231030	-33.13	3450	20230323	13.77	4790	-18.06	20240104	3815	2.88	20240201	5870	-33.13	20231030	3450	13.77	20230323	4.70	N	014530	500	174 억		524100	N	N	49	N	00	N
152	20240305	090248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-5	5	-0.13	18394600	4653	4.03	3960	3960	3930	5110	2755	3935	3953.28	1.50	0	-3065	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2430	5	1	34869420	1370	6.86	0.68	12	0.01	573.00	5739.00	5870	20231030	-33.05	3450	20230323	13.91	4790	-17.95	20240104	3815	3.01	20240201	5870	-33.05	20231030	3450	13.91	20230323	4.70	N	014530	500	174 억		524100	N	N	49	N	00	N
153	20240304	160247	57	100.00	KOSPI		화학	N	N	N	N		N	3935	15	2	0.38	451807745	114654	71.31	3925	3965	3910	5090	2745	3920	3940.67	1.42	0	26182	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1372	6.87	0.69	12	0.33	573.00	5739.00	5870	20231030	-32.96	3450	20230323	14.06	4790	-17.85	20240104	3815	3.15	20240201	5870	-32.96	20231030	3450	14.06	20230323	4.95	N	014530	500	174 억		496050	N	N	49	N	00	N
154	20240304	150247	57	100.00	KOSPI		화학	N	N	N	N		N	3940	20	2	0.51	427439005	108467	67.46	3925	3965	3910	5090	2745	3920	3940.78	1.42	0	26534	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1374	6.88	0.69	12	0.31	573.00	5739.00	5870	20231030	-32.88	3450	20230323	14.20	4790	-17.75	20240104	3815	3.28	20240201	5870	-32.88	20231030	3450	14.20	20230323	4.95	N	014530	500	174 억		496050	N	N	61	N	00	N
155	20240304	140235	57	100.00	KOSPI		화학	N	N	N	N		N	3945	25	2	0.64	295006385	74877	46.57	3925	3965	3910	5090	2745	3920	3939.95	1.42	0	17854	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1376	6.88	0.69	12	0.21	573.00	5739.00	5870	20231030	-32.79	3450	20230323	14.35	4790	-17.64	20240104	3815	3.41	20240201	5870	-32.79	20231030	3450	14.35	20230323	4.95	N	014530	500	174 억		496050	N	N	61	N	00	N
156	20240304	130245	57	100.00	KOSPI		화학	N	N	N	N		N	3945	25	2	0.64	275683010	69970	43.52	3925	3965	3910	5090	2745	3920	3940.09	1.42	0	18985	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1376	6.88	0.69	12	0.20	573.00	5739.00	5870	20231030	-32.79	3450	20230323	14.35	4790	-17.64	20240104	3815	3.41	20240201	5870	-32.79	20231030	3450	14.35	20230323	4.95	N	014530	500	174 억		496050	N	N	61	N	00	N
157	20240304	120236	57	100.00	KOSPI		화학	N	N	N	N		N	3945	25	2	0.64	198757040	50512	31.42	3925	3960	3910	5090	2745	3920	3934.93	1.42	0	11504	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1376	6.88	0.69	12	0.14	573.00	5739.00	5870	20231030	-32.79	3450	20230323	14.35	4790	-17.64	20240104	3815	3.41	20240201	5870	-32.79	20231030	3450	14.35	20230323	4.95	N	014530	500	174 억		496050	N	N	61	N	00	N
158	20240304	110244	57	100.00	KOSPI		화학	N	N	N	N		N	3925	5	2	0.13	160453560	40777	25.36	3925	3960	3910	5090	2745	3920	3935.00	1.42	0	7595	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1369	6.85	0.68	12	0.12	573.00	5739.00	5870	20231030	-33.13	3450	20230323	13.77	4790	-18.06	20240104	3815	2.88	20240201	5870	-33.13	20231030	3450	13.77	20230323	4.95	N	014530	500	174 억		496050	N	N	61	N	00	N
159	20240304	100245	57	100.00	KOSPI		화학	N	N	N	N		N	3960	40	2	1.02	92943395	23624	14.69	3925	3960	3910	5090	2745	3920	3934.44	1.42	0	7431	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1381	6.91	0.69	12	0.07	573.00	5739.00	5870	20231030	-32.54	3450	20230323	14.78	4790	-17.33	20240104	3815	3.80	20240201	5870	-32.54	20231030	3450	14.78	20230323	4.95	N	014530	500	174 억		496050	N	N	61	N	00	N
160	20240304	090245	57	100.00	KOSPI		화학	N	N	N	N		N	3930	10	2	0.26	16597765	4234	2.63	3925	3930	3910	5090	2745	3920	3920.12	1.42	0	180	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1370	6.86	0.68	12	0.01	573.00	5739.00	5870	20231030	-33.05	3450	20230323	13.91	4790	-17.95	20240104	3815	3.01	20240201	5870	-33.05	20231030	3450	13.91	20230323	4.95	N	014530	500	174 억		496050	N	N	61	N	00	N