KissMeData/163560/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	160851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	-140	5	-1.72	1174484150	147052	114.98	8170	8180	7830	10560	5700	8130	7986.77	2.46	0	-245	8490	8310	8150	7970	7810	8230	7890	70	2430	500	5690	10	1	13900000	1111	11.60	0.50	12	1.06	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	3.75	N	163560	500	69 억		341294	N	N	3	N	00	N
3	20240329	150853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-260	5	-3.20	1009827950	126277	98.74	8170	8180	7830	10560	5700	8130	7996.83	2.46	0	-5918	8490	8310	8150	7970	7810	8230	7890	70	2430	500	5690	10	1	13900000	1094	11.42	0.50	12	0.91	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	3.75	N	163560	500	69 억		341294	N	N	3	N	00	N
4	20240329	140849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7980	-150	5	-1.85	638083590	79321	62.02	8170	8180	7980	10560	5700	8130	8044.22	2.46	0	-14504	8490	8310	8150	7970	7810	8230	7890	70	2430	500	5690	10	1	13900000	1109	11.58	0.50	12	0.57	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	3.75	N	163560	500	69 억		341294	N	N	3	N	00	N
5	20240329	130835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	-110	5	-1.35	579531610	71992	56.29	8170	8180	7980	10560	5700	8130	8049.84	2.46	0	-12681	8490	8310	8150	7970	7810	8230	7890	70	2430	500	5690	10	1	13900000	1115	11.64	0.51	12	0.52	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	3.75	N	163560	500	69 억		341294	N	N	3	N	00	N
6	20240329	120846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	-130	5	-1.60	491896110	61031	47.72	8170	8180	7990	10560	5700	8130	8059.67	2.46	0	-7260	8490	8310	8150	7970	7810	8230	7890	70	2430	500	5690	10	1	13900000	1112	11.61	0.50	12	0.44	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	3.75	N	163560	500	69 억		341294	N	N	3	N	00	N
7	20240329	110835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8070	-60	5	-0.74	338242980	41877	32.74	8170	8180	8020	10560	5700	8130	8076.94	2.46	0	2933	8490	8310	8150	7970	7810	8230	7890	70	2430	500	5690	10	1	13900000	1122	11.71	0.51	12	0.30	689.00	15848.00	11180	20240228	-27.82	5700	20231019	41.58	11180	-27.82	20240228	6110	32.08	20240126	11180	-27.82	20240228	5700	41.58	20231019	3.75	N	163560	500	69 억		341294	N	N	3	N	00	N
8	20240329	100834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8070	-60	5	-0.74	265592250	32884	25.71	8170	8180	8020	10560	5700	8130	8076.49	2.46	0	2411	8490	8310	8150	7970	7810	8230	7890	70	2430	500	5690	10	1	13900000	1122	11.71	0.51	12	0.24	689.00	15848.00	11180	20240228	-27.82	5700	20231019	41.58	11180	-27.82	20240228	6110	32.08	20240126	11180	-27.82	20240228	5700	41.58	20231019	3.75	N	163560	500	69 억		341294	N	N	3	N	00	N
9	20240329	090835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	10	2	0.12	90971170	11207	8.76	8170	8180	8070	10560	5700	8130	8117.25	2.46	0	-1028	8490	8310	8150	7970	7810	8230	7890	70	2430	500	5690	10	1	13900000	1131	11.81	0.51	12	0.08	689.00	15848.00	11180	20240228	-27.19	5700	20231019	42.81	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	5700	42.81	20231019	3.75	N	163560	500	69 억		341294	N	N	3	N	00	N
10	20240328	160842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8130	30	2	0.37	1024430280	126438	81.04	8300	8330	7990	10530	5670	8100	8101.97	2.62	0	-22002	8453	8276	8113	7936	7773	8195	7855	70	2430	500	5670	10	1	13900000	1130	11.80	0.51	12	0.91	689.00	15848.00	11180	20240228	-27.28	5700	20231019	42.63	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	5700	42.63	20231019	3.98	N	163560	500	69 억		363575	N	N	3	N	00	N
11	20240328	150841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	-100	5	-1.23	908205330	112061	71.82	8300	8330	7990	10530	5670	8100	8104.56	2.62	0	-21044	8453	8276	8113	7936	7773	8195	7855	70	2430	500	5670	10	1	13900000	1112	11.61	0.50	12	0.81	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	3.98	N	163560	500	69 억		363575	N	N	3	N	00	N
12	20240328	140831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	-100	5	-1.23	794882900	97916	62.76	8300	8330	8000	10530	5670	8100	8118.02	2.62	0	-17562	8453	8276	8113	7936	7773	8195	7855	70	2430	500	5670	10	1	13900000	1112	11.61	0.50	12	0.70	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	3.98	N	163560	500	69 억		363575	N	N	3	N	00	N
13	20240328	130830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8040	-60	5	-0.74	689597580	84804	54.35	8300	8330	8020	10530	5670	8100	8131.68	2.62	0	-12221	8453	8276	8113	7936	7773	8195	7855	70	2430	500	5670	10	1	13900000	1118	11.67	0.51	12	0.61	689.00	15848.00	11180	20240228	-28.09	5700	20231019	41.05	11180	-28.09	20240228	6110	31.59	20240126	11180	-28.09	20240228	5700	41.05	20231019	3.98	N	163560	500	69 억		363575	N	N	3	N	00	N
14	20240328	120834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	0	3	0.00	541237120	66442	42.59	8300	8330	8020	10530	5670	8100	8146.04	2.62	0	-5518	8453	8276	8113	7936	7773	8195	7855	70	2430	500	5670	10	1	13900000	1126	11.76	0.51	12	0.48	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.98	N	163560	500	69 억		363575	N	N	3	N	00	N
15	20240328	110834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	40	2	0.49	494455870	60673	38.89	8300	8330	8020	10530	5670	8100	8149.56	2.62	0	-4926	8453	8276	8113	7936	7773	8195	7855	70	2430	500	5670	10	1	13900000	1131	11.81	0.51	12	0.44	689.00	15848.00	11180	20240228	-27.19	5700	20231019	42.81	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	5700	42.81	20231019	3.98	N	163560	500	69 억		363575	N	N	3	N	00	N
16	20240328	100842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8070	-30	5	-0.37	400196210	48995	31.40	8300	8330	8070	10530	5670	8100	8168.17	2.62	0	-4520	8453	8276	8113	7936	7773	8195	7855	70	2430	500	5670	10	1	13900000	1122	11.71	0.51	12	0.35	689.00	15848.00	11180	20240228	-27.82	5700	20231019	41.58	11180	-27.82	20240228	6110	32.08	20240126	11180	-27.82	20240228	5700	41.58	20231019	3.98	N	163560	500	69 억		363575	N	N	3	N	00	N
17	20240328	090848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8170	70	2	0.86	127298960	15523	9.95	8300	8330	8130	10530	5670	8100	8200.99	2.62	0	-2903	8453	8276	8113	7936	7773	8195	7855	70	2430	500	5670	10	1	13900000	1136	11.86	0.52	12	0.11	689.00	15848.00	11180	20240228	-26.92	5700	20231019	43.33	11180	-26.92	20240228	6110	33.72	20240126	11180	-26.92	20240228	5700	43.33	20231019	3.98	N	163560	500	69 억		363575	N	N	3	N	00	N
18	20240327	160844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	-70	5	-0.86	1246840690	154207	52.53	8290	8290	7950	10620	5720	8170	8085.35	2.51	0	14446	8570	8370	8220	8020	7870	8295	7945	70	2450	500	5710	10	1	13900000	1126	11.76	0.51	12	1.11	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.93	N	163560	500	69 억		349146	N	N	3	N	00	N
19	20240327	150846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8090	-80	5	-0.98	1092699390	135116	46.03	8290	8290	7950	10620	5720	8170	8087.06	2.51	0	12932	8570	8370	8220	8020	7870	8295	7945	70	2450	500	5710	10	1	13900000	1125	11.74	0.51	12	0.97	689.00	15848.00	11180	20240228	-27.64	5700	20231019	41.93	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	5700	41.93	20231019	3.93	N	163560	500	69 억		349146	N	N	3	N	00	N
20	20240327	140846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8080	-90	5	-1.10	978763630	120991	41.22	8290	8290	7950	10620	5720	8170	8089.49	2.51	0	4617	8570	8370	8220	8020	7870	8295	7945	70	2450	500	5710	10	1	13900000	1123	11.73	0.51	12	0.87	689.00	15848.00	11180	20240228	-27.73	5700	20231019	41.75	11180	-27.73	20240228	6110	32.24	20240126	11180	-27.73	20240228	5700	41.75	20231019	3.93	N	163560	500	69 억		349146	N	N	3	N	00	N
21	20240327	130845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8040	-130	5	-1.59	868019800	107217	36.52	8290	8290	7950	10620	5720	8170	8095.85	2.51	0	2003	8570	8370	8220	8020	7870	8295	7945	70	2450	500	5710	10	1	13900000	1118	11.67	0.51	12	0.77	689.00	15848.00	11180	20240228	-28.09	5700	20231019	41.05	11180	-28.09	20240228	6110	31.59	20240126	11180	-28.09	20240228	5700	41.05	20231019	3.93	N	163560	500	69 억		349146	N	N	3	N	00	N
22	20240327	120845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	-150	5	-1.84	704704930	86808	29.57	8290	8290	8020	10620	5720	8170	8117.91	2.51	0	-1734	8570	8370	8220	8020	7870	8295	7945	70	2450	500	5710	10	1	13900000	1115	11.64	0.51	12	0.62	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	3.93	N	163560	500	69 억		349146	N	N	3	N	00	N
23	20240327	110843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	-140	5	-1.71	552996420	67911	23.13	8290	8290	8030	10620	5720	8170	8142.92	2.51	0	-7580	8570	8370	8220	8020	7870	8295	7945	70	2450	500	5710	10	1	13900000	1116	11.65	0.51	12	0.49	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	3.93	N	163560	500	69 억		349146	N	N	3	N	00	N
24	20240327	100839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8150	-20	5	-0.24	371706380	45505	15.50	8290	8290	8100	10620	5720	8170	8168.47	2.51	0	-6666	8570	8370	8220	8020	7870	8295	7945	70	2450	500	5710	10	1	13900000	1133	11.83	0.51	12	0.33	689.00	15848.00	11180	20240228	-27.10	5700	20231019	42.98	11180	-27.10	20240228	6110	33.39	20240126	11180	-27.10	20240228	5700	42.98	20231019	3.93	N	163560	500	69 억		349146	N	N	3	N	00	N
25	20240327	090845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8210	40	2	0.49	97492150	11861	4.04	8290	8290	8170	10620	5720	8170	8219.98	2.51	0	-2908	8570	8370	8220	8020	7870	8295	7945	70	2450	500	5710	10	1	13900000	1141	11.92	0.52	12	0.09	689.00	15848.00	11180	20240228	-26.57	5700	20231019	44.04	11180	-26.57	20240228	6110	34.37	20240126	11180	-26.57	20240228	5700	44.04	20231019	3.93	N	163560	500	69 억		349146	N	N	3	N	00	N
26	20240326	160739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8170	-100	5	-1.21	2391806180	289806	220.42	8280	8420	8070	10750	5790	8270	8253.33	2.27	0	33170	8490	8380	8290	8180	8090	8335	8135	70	2480	500	5780	10	1	13900000	1136	11.86	0.52	12	2.08	689.00	15848.00	11180	20240228	-26.92	5700	20231019	43.33	11180	-26.92	20240228	6110	33.72	20240126	11180	-26.92	20240228	5700	43.33	20231019	3.87	N	163560	500	69 억		316012	N	N	3	N	00	N
27	20240326	150834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	-170	5	-2.06	2178459870	263634	200.51	8280	8420	8070	10750	5790	8270	8263.20	2.27	0	25048	8490	8380	8290	8180	8090	8335	8135	70	2480	500	5780	10	1	13900000	1126	11.76	0.51	12	1.90	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.87	N	163560	500	69 억		316012	N	N	22	N	00	N
28	20240326	140831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8120	-150	5	-1.81	1901366170	229456	174.52	8280	8420	8070	10750	5790	8270	8286.41	2.27	0	11193	8490	8380	8290	8180	8090	8335	8135	70	2480	500	5780	10	1	13900000	1129	11.79	0.51	12	1.65	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.87	N	163560	500	69 억		316012	N	N	22	N	00	N
29	20240326	130827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	0	3	0.00	1596011570	192010	146.04	8280	8420	8160	10750	5790	8270	8312.13	2.27	0	4662	8490	8380	8290	8180	8090	8335	8135	70	2480	500	5780	10	1	13900000	1150	12.00	0.52	12	1.38	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	3.87	N	163560	500	69 억		316012	N	N	22	N	00	N
30	20240326	120828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8350	80	2	0.97	1222167810	146858	111.70	8280	8420	8160	10750	5790	8270	8322.11	2.27	0	2894	8490	8380	8290	8180	8090	8335	8135	70	2480	500	5780	10	1	13900000	1161	12.12	0.53	12	1.06	689.00	15848.00	11180	20240228	-25.31	5700	20231019	46.49	11180	-25.31	20240228	6110	36.66	20240126	11180	-25.31	20240228	5700	46.49	20231019	3.87	N	163560	500	69 억		316012	N	N	22	N	00	N
31	20240326	110824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8300	30	2	0.36	1102966990	132522	100.79	8280	8420	8160	10750	5790	8270	8322.90	2.27	0	1864	8490	8380	8290	8180	8090	8335	8135	70	2480	500	5780	10	1	13900000	1154	12.05	0.52	12	0.95	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.87	N	163560	500	69 억		316012	N	N	22	N	00	N
32	20240326	100834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8380	110	2	1.33	720582230	86665	65.91	8280	8420	8160	10750	5790	8270	8314.57	2.27	0	-2727	8490	8380	8290	8180	8090	8335	8135	70	2480	500	5780	10	1	13900000	1165	12.16	0.53	12	0.62	689.00	15848.00	11180	20240228	-25.04	5700	20231019	47.02	11180	-25.04	20240228	6110	37.15	20240126	11180	-25.04	20240228	5700	47.02	20231019	3.87	N	163560	500	69 억		316012	N	N	22	N	00	N
33	20240326	090833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	0	3	0.00	112184390	13587	10.33	8280	8300	8160	10750	5790	8270	8256.74	2.27	0	328	8490	8380	8290	8180	8090	8335	8135	70	2480	500	5780	10	1	13900000	1150	12.00	0.52	12	0.10	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	3.87	N	163560	500	69 억		316012	N	N	22	N	00	N
34	20240325	160902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	-30	5	-0.36	1068022960	129140	33.60	8300	8400	8200	10790	5810	8300	8270.27	2.18	0	13206	8886	8592	8446	8152	8006	8520	8080	70	2490	500	5810	10	1	13900000	1150	12.00	0.52	12	0.93	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	3.67	N	163560	500	69 억		302684	N	N	22	N	00	N
35	20240325	150904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	-30	5	-0.36	959213720	115980	30.18	8300	8400	8200	10790	5810	8300	8270.51	2.18	0	10832	8886	8592	8446	8152	8006	8520	8080	70	2490	500	5810	10	1	13900000	1150	12.00	0.52	12	0.83	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	3.67	N	163560	500	69 억		302684	N	N	10	N	00	N
36	20240325	140901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	-80	5	-0.96	836747500	101123	26.31	8300	8400	8200	10790	5810	8300	8274.55	2.18	0	4309	8886	8592	8446	8152	8006	8520	8080	70	2490	500	5810	10	1	13900000	1143	11.93	0.52	12	0.73	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.67	N	163560	500	69 억		302684	N	N	10	N	00	N
37	20240325	130902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	-30	5	-0.36	683221780	82458	21.45	8300	8400	8220	10790	5810	8300	8285.69	2.18	0	1767	8886	8592	8446	8152	8006	8520	8080	70	2490	500	5810	10	1	13900000	1150	12.00	0.52	12	0.59	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	3.67	N	163560	500	69 억		302684	N	N	10	N	00	N
38	20240325	120905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8300	0	3	0.00	617907530	74554	19.40	8300	8400	8220	10790	5810	8300	8288.05	2.18	0	1558	8886	8592	8446	8152	8006	8520	8080	70	2490	500	5810	10	1	13900000	1154	12.05	0.52	12	0.54	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.67	N	163560	500	69 억		302684	N	N	10	N	00	N
39	20240325	110903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8300	0	3	0.00	536120770	64658	16.82	8300	8400	8220	10790	5810	8300	8291.64	2.18	0	-830	8886	8592	8446	8152	8006	8520	8080	70	2490	500	5810	10	1	13900000	1154	12.05	0.52	12	0.47	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.67	N	163560	500	69 억		302684	N	N	10	N	00	N
40	20240325	100903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8350	50	2	0.60	379356760	45759	11.91	8300	8400	8220	10790	5810	8300	8290.32	2.18	0	6689	8886	8592	8446	8152	8006	8520	8080	70	2490	500	5810	10	1	13900000	1161	12.12	0.53	12	0.33	689.00	15848.00	11180	20240228	-25.31	5700	20231019	46.49	11180	-25.31	20240228	6110	36.66	20240126	11180	-25.31	20240228	5700	46.49	20231019	3.67	N	163560	500	69 억		302684	N	N	10	N	00	N
41	20240325	090906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8330	30	2	0.36	68057350	8201	2.13	8300	8330	8220	10790	5810	8300	8298.66	2.18	0	-1123	8886	8592	8446	8152	8006	8520	8080	70	2490	500	5810	10	1	13900000	1158	12.09	0.53	12	0.06	689.00	15848.00	11180	20240228	-25.49	5700	20231019	46.14	11180	-25.49	20240228	6110	36.33	20240126	11180	-25.49	20240228	5700	46.14	20231019	3.67	N	163560	500	69 억		302684	N	N	10	N	00	N
42	20240322	160905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8300	-480	5	-5.47	3193944180	379250	87.89	8690	8740	8300	11410	6150	8780	8421.72	2.22	0	-2884	9120	8950	8730	8560	8340	8840	8450	70	2630	500	6140	10	1	13900000	1154	12.05	0.52	12	2.73	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.49	N	163560	500	69 억		308540	N	N	10	N	00	N
43	20240322	150906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8330	-450	5	-5.13	2954216100	350393	81.21	8690	8740	8300	11410	6150	8780	8431.08	2.22	0	-5108	9120	8950	8730	8560	8340	8840	8450	70	2630	500	6140	10	1	13900000	1158	12.09	0.53	12	2.52	689.00	15848.00	11180	20240228	-25.49	5700	20231019	46.14	11180	-25.49	20240228	6110	36.33	20240126	11180	-25.49	20240228	5700	46.14	20231019	3.49	N	163560	500	69 억		308540	N	N	13	N	00	N
44	20240322	140855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8360	-420	5	-4.78	2523152620	298613	69.20	8690	8740	8320	11410	6150	8780	8449.49	2.22	0	-4829	9120	8950	8730	8560	8340	8840	8450	70	2630	500	6140	10	1	13900000	1162	12.13	0.53	12	2.15	689.00	15848.00	11180	20240228	-25.22	5700	20231019	46.67	11180	-25.22	20240228	6110	36.82	20240126	11180	-25.22	20240228	5700	46.67	20231019	3.49	N	163560	500	69 억		308540	N	N	13	N	00	N
45	20240322	130900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8380	-400	5	-4.56	2218310060	262092	60.74	8690	8740	8360	11410	6150	8780	8463.77	2.22	0	-9409	9120	8950	8730	8560	8340	8840	8450	70	2630	500	6140	10	1	13900000	1165	12.16	0.53	12	1.89	689.00	15848.00	11180	20240228	-25.04	5700	20231019	47.02	11180	-25.04	20240228	6110	37.15	20240126	11180	-25.04	20240228	5700	47.02	20231019	3.49	N	163560	500	69 억		308540	N	N	13	N	00	N
46	20240322	120856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8460	-320	5	-3.64	1896172890	223718	51.85	8690	8740	8390	11410	6150	8780	8475.63	2.22	0	-14504	9120	8950	8730	8560	8340	8840	8450	70	2630	500	6140	10	1	13900000	1176	12.28	0.53	12	1.61	689.00	15848.00	11180	20240228	-24.33	5700	20231019	48.42	11180	-24.33	20240228	6110	38.46	20240126	11180	-24.33	20240228	5700	48.42	20231019	3.49	N	163560	500	69 억		308540	N	N	13	N	00	N
47	20240322	110904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8480	-300	5	-3.42	1583107220	186544	43.23	8690	8740	8400	11410	6150	8780	8486.40	2.22	0	-19548	9120	8950	8730	8560	8340	8840	8450	70	2630	500	6140	10	1	13900000	1179	12.31	0.54	12	1.34	689.00	15848.00	11180	20240228	-24.15	5700	20231019	48.77	11180	-24.15	20240228	6110	38.79	20240126	11180	-24.15	20240228	5700	48.77	20231019	3.49	N	163560	500	69 억		308540	N	N	13	N	00	N
48	20240322	100856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8420	-360	5	-4.10	1386266980	163220	37.83	8690	8740	8400	11410	6150	8780	8493.12	2.22	0	-18342	9120	8950	8730	8560	8340	8840	8450	70	2630	500	6140	10	1	13900000	1170	12.22	0.53	12	1.17	689.00	15848.00	11180	20240228	-24.69	5700	20231019	47.72	11180	-24.69	20240228	6110	37.81	20240126	11180	-24.69	20240228	5700	47.72	20231019	3.49	N	163560	500	69 억		308540	N	N	13	N	00	N
49	20240322	090855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8480	-300	5	-3.42	490753000	57126	13.24	8690	8740	8480	11410	6150	8780	8590.47	2.22	0	-7364	9120	8950	8730	8560	8340	8840	8450	70	2630	500	6140	10	1	13900000	1179	12.31	0.54	12	0.41	689.00	15848.00	11180	20240228	-24.15	5700	20231019	48.77	11180	-24.15	20240228	6110	38.79	20240126	11180	-24.15	20240228	5700	48.77	20231019	3.49	N	163560	500	69 억		308540	N	N	13	N	00	N
50	20240321	160901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	60	2	0.69	3708371930	425597	108.22	8830	8900	8510	11330	6110	8720	8713.13	1.97	0	33262	9133	8926	8813	8606	8493	8870	8550	70	2610	500	6100	10	1	13900000	1220	12.74	0.55	12	3.06	689.00	15848.00	11180	20240228	-21.47	5700	20231019	54.04	11180	-21.47	20240228	6110	43.70	20240126	11180	-21.47	20240228	5700	54.04	20231019	3.33	N	163560	500	69 억		273263	N	N	13	N	00	N
51	20240321	150857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	10	2	0.11	3339938410	383497	97.51	8830	8900	8510	11330	6110	8720	8709.10	1.97	0	46381	9133	8926	8813	8606	8493	8870	8550	70	2610	500	6100	10	1	13900000	1213	12.67	0.55	12	2.76	689.00	15848.00	11180	20240228	-21.91	5700	20231019	53.16	11180	-21.91	20240228	6110	42.88	20240126	11180	-21.91	20240228	5700	53.16	20231019	3.33	N	163560	500	69 억		273263	N	N	1	N	00	N
52	20240321	140857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8590	-130	5	-1.49	2509823940	287415	73.08	8830	8900	8560	11330	6110	8720	8732.51	1.97	0	13469	9133	8926	8813	8606	8493	8870	8550	70	2610	500	6100	10	1	13900000	1194	12.47	0.54	12	2.07	689.00	15848.00	11180	20240228	-23.17	5700	20231019	50.70	11180	-23.17	20240228	6110	40.59	20240126	11180	-23.17	20240228	5700	50.70	20231019	3.33	N	163560	500	69 억		273263	N	N	1	N	00	N
53	20240321	130845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	-40	5	-0.46	2109931740	241062	61.29	8830	8900	8650	11330	6110	8720	8752.97	1.97	0	12103	9133	8926	8813	8606	8493	8870	8550	70	2610	500	6100	10	1	13900000	1207	12.60	0.55	12	1.73	689.00	15848.00	11180	20240228	-22.36	5700	20231019	52.28	11180	-22.36	20240228	6110	42.06	20240126	11180	-22.36	20240228	5700	52.28	20231019	3.33	N	163560	500	69 억		273263	N	N	1	N	00	N
54	20240321	120859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	0	3	0.00	1955090180	223268	56.77	8830	8900	8650	11330	6110	8720	8757.08	1.97	0	10459	9133	8926	8813	8606	8493	8870	8550	70	2610	500	6100	10	1	13900000	1212	12.66	0.55	12	1.61	689.00	15848.00	11180	20240228	-22.00	5700	20231019	52.98	11180	-22.00	20240228	6110	42.72	20240126	11180	-22.00	20240228	5700	52.98	20231019	3.33	N	163560	500	69 억		273263	N	N	1	N	00	N
55	20240321	110855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8660	-60	5	-0.69	1766001760	201521	51.24	8830	8900	8650	11330	6110	8720	8763.87	1.97	0	10760	9133	8926	8813	8606	8493	8870	8550	70	2610	500	6100	10	1	13900000	1204	12.57	0.55	12	1.45	689.00	15848.00	11180	20240228	-22.54	5700	20231019	51.93	11180	-22.54	20240228	6110	41.73	20240126	11180	-22.54	20240228	5700	51.93	20231019	3.33	N	163560	500	69 억		273263	N	N	1	N	00	N
56	20240321	100900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8860	140	2	1.61	963369090	109721	27.90	8830	8890	8690	11330	6110	8720	8781.47	1.97	0	19752	9133	8926	8813	8606	8493	8870	8550	70	2610	500	6100	10	1	13900000	1232	12.86	0.56	12	0.79	689.00	15848.00	11180	20240228	-20.75	5700	20231019	55.44	11180	-20.75	20240228	6110	45.01	20240126	11180	-20.75	20240228	5700	55.44	20231019	3.33	N	163560	500	69 억		273263	N	N	1	N	00	N
57	20240321	090903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8800	80	2	0.92	270266760	30873	7.85	8830	8830	8720	11330	6110	8720	8756.92	1.97	0	1004	9133	8926	8813	8606	8493	8870	8550	70	2610	500	6100	10	1	13900000	1223	12.77	0.56	12	0.22	689.00	15848.00	11180	20240228	-21.29	5700	20231019	54.39	11180	-21.29	20240228	6110	44.03	20240126	11180	-21.29	20240228	5700	54.39	20231019	3.33	N	163560	500	69 억		273263	N	N	1	N	00	N
58	20240320	160850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	-60	5	-0.68	3411946600	385105	74.42	8850	9020	8700	11410	6150	8780	8860.70	1.87	0	13833	9346	9062	8856	8572	8366	8960	8470	70	2630	500	6140	10	1	13900000	1212	12.66	0.55	12	2.77	689.00	15848.00	11180	20240228	-22.00	5700	20231019	52.98	11180	-22.00	20240228	6110	42.72	20240126	11180	-22.00	20240228	5700	52.98	20231019	3.11	N	163560	500	69 억		260605	N	N	1	N	00	N
59	20240320	150852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-30	5	-0.34	3090120500	348213	67.29	8850	9020	8710	11410	6150	8780	8874.30	1.87	0	10313	9346	9062	8856	8572	8366	8960	8470	70	2630	500	6140	10	1	13900000	1216	12.70	0.55	12	2.51	689.00	15848.00	11180	20240228	-21.74	5700	20231019	53.51	11180	-21.74	20240228	6110	43.21	20240126	11180	-21.74	20240228	5700	53.51	20231019	3.11	N	163560	500	69 억		260605	N	N	31	N	00	N
60	20240320	140855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8830	50	2	0.57	2845962210	320381	61.91	8850	9020	8710	11410	6150	8780	8883.15	1.87	0	9378	9346	9062	8856	8572	8366	8960	8470	70	2630	500	6140	10	1	13900000	1227	12.82	0.56	12	2.30	689.00	15848.00	11180	20240228	-21.02	5700	20231019	54.91	11180	-21.02	20240228	6110	44.52	20240126	11180	-21.02	20240228	5700	54.91	20231019	3.11	N	163560	500	69 억		260605	N	N	31	N	00	N
61	20240320	130855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8820	40	2	0.46	2607772420	293245	56.67	8850	9020	8760	11410	6150	8780	8892.92	1.87	0	8295	9346	9062	8856	8572	8366	8960	8470	70	2630	500	6140	10	1	13900000	1226	12.80	0.56	12	2.11	689.00	15848.00	11180	20240228	-21.11	5700	20231019	54.74	11180	-21.11	20240228	6110	44.35	20240126	11180	-21.11	20240228	5700	54.74	20231019	3.11	N	163560	500	69 억		260605	N	N	31	N	00	N
62	20240320	120849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	60	2	0.68	2495766600	280557	54.21	8850	9020	8760	11410	6150	8780	8895.87	1.87	0	8148	9346	9062	8856	8572	8366	8960	8470	70	2630	500	6140	10	1	13900000	1229	12.83	0.56	12	2.02	689.00	15848.00	11180	20240228	-20.93	5700	20231019	55.09	11180	-20.93	20240228	6110	44.68	20240126	11180	-20.93	20240228	5700	55.09	20231019	3.11	N	163560	500	69 억		260605	N	N	31	N	00	N
63	20240320	110851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8830	50	2	0.57	2176742900	244318	47.21	8850	9020	8760	11410	6150	8780	8909.62	1.87	0	5428	9346	9062	8856	8572	8366	8960	8470	70	2630	500	6140	10	1	13900000	1227	12.82	0.56	12	1.76	689.00	15848.00	11180	20240228	-21.02	5700	20231019	54.91	11180	-21.02	20240228	6110	44.52	20240126	11180	-21.02	20240228	5700	54.91	20231019	3.11	N	163560	500	69 억		260605	N	N	31	N	00	N
64	20240320	100846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8860	80	2	0.91	1575063670	176300	34.07	8850	9020	8810	11410	6150	8780	8934.24	1.87	0	3028	9346	9062	8856	8572	8366	8960	8470	70	2630	500	6140	10	1	13900000	1232	12.86	0.56	12	1.27	689.00	15848.00	11180	20240228	-20.75	5700	20231019	55.44	11180	-20.75	20240228	6110	45.01	20240126	11180	-20.75	20240228	5700	55.44	20231019	3.11	N	163560	500	69 억		260605	N	N	31	N	00	N
65	20240320	090849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8890	110	2	1.25	165098050	18631	3.60	8850	8920	8820	11410	6150	8780	8862.72	1.87	0	7038	9346	9062	8856	8572	8366	8960	8470	70	2630	500	6140	10	1	13900000	1236	12.90	0.56	12	0.13	689.00	15848.00	11180	20240228	-20.48	5700	20231019	55.96	11180	-20.48	20240228	6110	45.50	20240126	11180	-20.48	20240228	5700	55.96	20231019	3.11	N	163560	500	69 억		260605	N	N	31	N	00	N
66	20240319	160840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	-370	5	-4.04	4494189440	509426	100.08	9050	9140	8650	11890	6410	9150	8821.96	1.80	0	11287	9676	9412	9266	9002	8856	9340	8930	70	2740	500	6400	10	1	13900000	1220	12.74	0.55	12	3.66	689.00	15848.00	11180	20240228	-21.47	5700	20231019	54.04	11180	-21.47	20240228	6110	43.70	20240126	11180	-21.47	20240228	5700	54.04	20231019	3.26	N	163560	500	69 억		249744	N	N	31	N	00	N
67	20240319	150851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	-310	5	-3.39	4269150420	483762	95.04	9050	9140	8650	11890	6410	9150	8824.75	1.80	0	6401	9676	9412	9266	9002	8856	9340	8930	70	2740	500	6400	10	1	13900000	1229	12.83	0.56	12	3.48	689.00	15848.00	11180	20240228	-20.93	5700	20231019	55.09	11180	-20.93	20240228	6110	44.68	20240126	11180	-20.93	20240228	5700	55.09	20231019	3.26	N	163560	500	69 억		249744	N	N	10	N	00	N
68	20240319	140850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	-370	5	-4.04	3927458500	444873	87.40	9050	9140	8650	11890	6410	9150	8828.11	1.80	0	-5100	9676	9412	9266	9002	8856	9340	8930	70	2740	500	6400	10	1	13900000	1220	12.74	0.55	12	3.20	689.00	15848.00	11180	20240228	-21.47	5700	20231019	54.04	11180	-21.47	20240228	6110	43.70	20240126	11180	-21.47	20240228	5700	54.04	20231019	3.26	N	163560	500	69 억		249744	N	N	10	N	00	N
69	20240319	130819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	-430	5	-4.70	3600535420	407527	80.06	9050	9140	8650	11890	6410	9150	8834.91	1.80	0	-5167	9676	9412	9266	9002	8856	9340	8930	70	2740	500	6400	10	1	13900000	1212	12.66	0.55	12	2.93	689.00	15848.00	11180	20240228	-22.00	5700	20231019	52.98	11180	-22.00	20240228	6110	42.72	20240126	11180	-22.00	20240228	5700	52.98	20231019	3.26	N	163560	500	69 억		249744	N	N	10	N	00	N
70	20240319	120844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	-420	5	-4.59	2924885000	330001	64.83	9050	9140	8710	11890	6410	9150	8863.07	1.80	0	3068	9676	9412	9266	9002	8856	9340	8930	70	2740	500	6400	10	1	13900000	1213	12.67	0.55	12	2.37	689.00	15848.00	11180	20240228	-21.91	5700	20231019	53.16	11180	-21.91	20240228	6110	42.88	20240126	11180	-21.91	20240228	5700	53.16	20231019	3.26	N	163560	500	69 억		249744	N	N	10	N	00	N
71	20240319	110845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8830	-320	5	-3.50	2552553280	287569	56.49	9050	9140	8710	11890	6410	9150	8876.11	1.80	0	3822	9676	9412	9266	9002	8856	9340	8930	70	2740	500	6400	10	1	13900000	1227	12.82	0.56	12	2.07	689.00	15848.00	11180	20240228	-21.02	5700	20231019	54.91	11180	-21.02	20240228	6110	44.52	20240126	11180	-21.02	20240228	5700	54.91	20231019	3.26	N	163560	500	69 억		249744	N	N	10	N	00	N
72	20240319	100849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8870	-280	5	-3.06	2088283190	235009	46.17	9050	9140	8710	11890	6410	9150	8885.72	1.80	0	-3937	9676	9412	9266	9002	8856	9340	8930	70	2740	500	6400	10	1	13900000	1233	12.87	0.56	12	1.69	689.00	15848.00	11180	20240228	-20.66	5700	20231019	55.61	11180	-20.66	20240228	6110	45.17	20240126	11180	-20.66	20240228	5700	55.61	20231019	3.26	N	163560	500	69 억		249744	N	N	10	N	00	N
73	20240319	090848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8880	-270	5	-2.95	800084600	89712	17.62	9050	9140	8710	11890	6410	9150	8917.80	1.80	0	6971	9676	9412	9266	9002	8856	9340	8930	70	2740	500	6400	10	1	13900000	1234	12.89	0.56	12	0.65	689.00	15848.00	11180	20240228	-20.57	5700	20231019	55.79	11180	-20.57	20240228	6110	45.34	20240126	11180	-20.57	20240228	5700	55.79	20231019	3.26	N	163560	500	69 억		249744	N	N	10	N	00	N
74	20240318	160842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-160	5	-1.72	4588849140	492863	19.31	9270	9530	9120	12100	6520	9310	9310.73	1.80	0	-221	11030	10170	9740	8880	8450	9955	8665	70	2790	500	6510	10	1	13900000	1272	13.28	0.58	12	3.55	689.00	15848.00	11180	20240228	-18.16	5700	20231019	60.53	11180	-18.16	20240228	6110	49.75	20240126	11180	-18.16	20240228	5700	60.53	20231019	2.94	N	163560	500	69 억		249653	N	N	10	N	00	N
75	20240318	150843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-150	5	-1.61	4181273530	448374	17.57	9270	9530	9120	12100	6520	9310	9325.45	1.80	0	-1796	11030	10170	9740	8880	8450	9955	8665	70	2790	500	6510	10	1	13900000	1273	13.29	0.58	12	3.23	689.00	15848.00	11180	20240228	-18.07	5700	20231019	60.70	11180	-18.07	20240228	6110	49.92	20240126	11180	-18.07	20240228	5700	60.70	20231019	2.94	N	163560	500	69 억		249653	N	N	1	N	00	N
76	20240318	140842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	-10	5	-0.11	3682942470	394484	15.46	9270	9530	9120	12100	6520	9310	9336.16	1.80	0	4945	11030	10170	9740	8880	8450	9955	8665	70	2790	500	6510	10	1	13900000	1293	13.50	0.59	12	2.84	689.00	15848.00	11180	20240228	-16.82	5700	20231019	63.16	11180	-16.82	20240228	6110	52.21	20240126	11180	-16.82	20240228	5700	63.16	20231019	2.94	N	163560	500	69 억		249653	N	N	1	N	00	N
77	20240318	130842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	20	2	0.21	3471986420	371874	14.57	9270	9530	9120	12100	6520	9310	9336.53	1.80	0	4053	11030	10170	9740	8880	8450	9955	8665	70	2790	500	6510	10	1	13900000	1297	13.54	0.59	12	2.68	689.00	15848.00	11180	20240228	-16.55	5700	20231019	63.68	11180	-16.55	20240228	6110	52.70	20240126	11180	-16.55	20240228	5700	63.68	20231019	2.94	N	163560	500	69 억		249653	N	N	1	N	00	N
78	20240318	120836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	-20	5	-0.21	3157102720	337963	13.24	9270	9530	9120	12100	6520	9310	9341.65	1.80	0	-3888	11030	10170	9740	8880	8450	9955	8665	70	2790	500	6510	10	1	13900000	1291	13.48	0.59	12	2.43	689.00	15848.00	11180	20240228	-16.91	5700	20231019	62.98	11180	-16.91	20240228	6110	52.05	20240126	11180	-16.91	20240228	5700	62.98	20231019	2.94	N	163560	500	69 억		249653	N	N	1	N	00	N
79	20240318	110844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	20	2	0.21	2842753140	304352	11.93	9270	9530	9120	12100	6520	9310	9340.44	1.80	0	-2328	11030	10170	9740	8880	8450	9955	8665	70	2790	500	6510	10	1	13900000	1297	13.54	0.59	12	2.19	689.00	15848.00	11180	20240228	-16.55	5700	20231019	63.68	11180	-16.55	20240228	6110	52.70	20240126	11180	-16.55	20240228	5700	63.68	20231019	2.94	N	163560	500	69 억		249653	N	N	1	N	00	N
80	20240318	100842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	-20	5	-0.21	2118097840	227113	8.90	9270	9530	9120	12100	6520	9310	9326.25	1.80	0	-2424	11030	10170	9740	8880	8450	9955	8665	70	2790	500	6510	10	1	13900000	1291	13.48	0.59	12	1.63	689.00	15848.00	11180	20240228	-16.91	5700	20231019	62.98	11180	-16.91	20240228	6110	52.05	20240126	11180	-16.91	20240228	5700	62.98	20231019	2.94	N	163560	500	69 억		249653	N	N	1	N	00	N
81	20240318	090841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	90	2	0.97	665631100	71874	2.82	9270	9430	9120	12100	6520	9310	9260.43	1.80	0	7333	11030	10170	9740	8880	8450	9955	8665	70	2790	500	6510	10	1	13900000	1307	13.64	0.59	12	0.52	689.00	15848.00	11180	20240228	-15.92	5700	20231019	64.91	11180	-15.92	20240228	6110	53.85	20240126	11180	-15.92	20240228	5700	64.91	20231019	2.94	N	163560	500	69 억		249653	N	N	1	N	00	N
82	20240315	160834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9310	-590	5	-5.96	25145813640	2523168	189.84	9730	10600	9310	12870	6930	9900	9967.75	1.91	0	-15362	10200	10050	9750	9600	9300	10125	9675	70	2970	500	6930	10	1	13900000	1294	16.60	0.61	12	18.15	561.00	15353.00	11180	20240228	-16.73	5700	20231019	63.33	11180	-16.73	20240228	6110	52.37	20240126	11180	-16.73	20240228	5700	63.33	20231019	2.57	N	163560	500	69 억		264956	N	N	1	N	00	N
83	20240315	150802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9630	-270	5	-2.73	24084691390	2410572	181.37	9730	10600	9560	12870	6930	9900	9991.31	1.91	0	-25639	10200	10050	9750	9600	9300	10125	9675	70	2970	500	6930	10	1	13900000	1339	17.17	0.63	12	17.34	561.00	15353.00	11180	20240228	-13.86	5700	20231019	68.95	11180	-13.86	20240228	6110	57.61	20240126	11180	-13.86	20240228	5700	68.95	20231019	2.57	N	163560	500	69 억		264956	N	N	12	N	00	N
84	20240315	140750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9680	-220	5	-2.22	23129480500	2311550	173.91	9730	10600	9610	12870	6930	9900	10006.09	1.91	0	-25211	10200	10050	9750	9600	9300	10125	9675	70	2970	500	6930	10	1	13900000	1346	17.25	0.63	12	16.63	561.00	15353.00	11180	20240228	-13.42	5700	20231019	69.82	11180	-13.42	20240228	6110	58.43	20240126	11180	-13.42	20240228	5700	69.82	20231019	2.57	N	163560	500	69 억		264956	N	N	12	N	00	N
85	20240315	130834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	-130	5	-1.31	22305556370	2226662	167.53	9730	10600	9610	12870	6930	9900	10017.53	1.91	0	-20573	10200	10050	9750	9600	9300	10125	9675	70	2970	500	6930	10	1	13900000	1358	17.42	0.64	12	16.02	561.00	15353.00	11180	20240228	-12.61	5700	20231019	71.40	11180	-12.61	20240228	6110	59.90	20240126	11180	-12.61	20240228	5700	71.40	20231019	2.57	N	163560	500	69 억		264956	N	N	12	N	00	N
86	20240315	120834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9810	-90	5	-0.91	16096824690	1606634	120.88	9730	10600	9610	12870	6930	9900	10019.04	1.91	0	-23648	10200	10050	9750	9600	9300	10125	9675	70	2970	500	6930	10	1	13900000	1364	17.49	0.64	12	11.56	561.00	15353.00	11180	20240228	-12.25	5700	20231019	72.11	11180	-12.25	20240228	6110	60.56	20240126	11180	-12.25	20240228	5700	72.11	20231019	2.57	N	163560	500	69 억		264956	N	N	12	N	00	N
87	20240315	110831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9820	-80	5	-0.81	15553650730	1551316	116.72	9730	10600	9610	12870	6930	9900	10026.17	1.91	0	-21430	10200	10050	9750	9600	9300	10125	9675	70	2970	500	6930	10	1	13900000	1365	17.50	0.64	12	11.16	561.00	15353.00	11180	20240228	-12.16	5700	20231019	72.28	11180	-12.16	20240228	6110	60.72	20240126	11180	-12.16	20240228	5700	72.28	20231019	2.57	N	163560	500	69 억		264956	N	N	12	N	00	N
88	20240315	100833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9780	-120	5	-1.21	13815279930	1374699	103.43	9730	10600	9610	12870	6930	9900	10049.77	1.91	0	8700	10200	10050	9750	9600	9300	10125	9675	70	2970	500	6930	10	1	13900000	1359	17.43	0.64	12	9.89	561.00	15353.00	11180	20240228	-12.52	5700	20231019	71.58	11180	-12.52	20240228	6110	60.07	20240126	11180	-12.52	20240228	5700	71.58	20231019	2.57	N	163560	500	69 억		264956	N	N	12	N	00	N
89	20240315	090839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9900	0	3	0.00	2004324320	203035	15.28	9730	10100	9670	12870	6930	9900	9871.70	1.91	0	-9475	10200	10050	9750	9600	9300	10125	9675	70	2970	500	6930	10	1	13900000	1376	17.65	0.64	12	1.46	561.00	15353.00	11180	20240228	-11.45	5700	20231019	73.68	11180	-11.45	20240228	6110	62.03	20240126	11180	-11.45	20240228	5700	73.68	20231019	2.57	N	163560	500	69 억		264956	N	N	12	N	00	N
90	20240314	160825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9900	410	2	4.32	12524103650	1296274	61.86	9570	9900	9450	12330	6650	9490	9659.32	1.99	0	-9136	10443	9966	9593	9116	8743	10205	9355	70	2840	500	6640	10	1	13900000	1376	17.65	0.64	12	9.33	561.00	15353.00	11180	20240228	-11.45	5700	20231019	73.68	11180	-11.45	20240228	6110	62.03	20240126	11180	-11.45	20240228	5700	73.68	20231019	2.84	N	163560	500	69 억		276096	N	N	12	N	00	N
91	20240314	150827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9700	210	2	2.21	10813957270	1122341	53.56	9570	9870	9450	12330	6650	9490	9635.31	1.99	0	-13577	10443	9966	9593	9116	8743	10205	9355	70	2840	500	6640	10	1	13900000	1348	17.29	0.63	12	8.07	561.00	15353.00	11180	20240228	-13.24	5700	20231019	70.18	11180	-13.24	20240228	6110	58.76	20240126	11180	-13.24	20240228	5700	70.18	20231019	2.84	N	163560	500	69 억		276096	N	N	6	N	00	N
92	20240314	140829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9600	110	2	1.16	9246499780	960058	45.82	9570	9870	9450	12330	6650	9490	9631.33	1.99	0	-30670	10443	9966	9593	9116	8743	10205	9355	70	2840	500	6640	10	1	13900000	1334	17.11	0.63	12	6.91	561.00	15353.00	11180	20240228	-14.13	5700	20231019	68.42	11180	-14.13	20240228	6110	57.12	20240126	11180	-14.13	20240228	5700	68.42	20231019	2.84	N	163560	500	69 억		276096	N	N	6	N	00	N
93	20240314	130824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9500	10	2	0.11	8742662010	907380	43.30	9570	9870	9450	12330	6650	9490	9635.22	1.99	0	-28207	10443	9966	9593	9116	8743	10205	9355	70	2840	500	6640	10	1	13900000	1321	16.93	0.62	12	6.53	561.00	15353.00	11180	20240228	-15.03	5700	20231019	66.67	11180	-15.03	20240228	6110	55.48	20240126	11180	-15.03	20240228	5700	66.67	20231019	2.84	N	163560	500	69 억		276096	N	N	6	N	00	N
94	20240314	120825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9590	100	2	1.05	5544814620	576345	27.50	9570	9740	9530	12330	6650	9490	9620.87	1.99	0	-25167	10443	9966	9593	9116	8743	10205	9355	70	2840	500	6640	10	1	13900000	1333	17.09	0.62	12	4.15	561.00	15353.00	11180	20240228	-14.22	5700	20231019	68.25	11180	-14.22	20240228	6110	56.96	20240126	11180	-14.22	20240228	5700	68.25	20231019	2.84	N	163560	500	69 억		276096	N	N	6	N	00	N
95	20240314	110826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9610	120	2	1.26	5039889930	523677	24.99	9570	9740	9530	12330	6650	9490	9624.29	1.99	0	-10523	10443	9966	9593	9116	8743	10205	9355	70	2840	500	6640	10	1	13900000	1336	17.13	0.63	12	3.77	561.00	15353.00	11180	20240228	-14.04	5700	20231019	68.60	11180	-14.04	20240228	6110	57.28	20240126	11180	-14.04	20240228	5700	68.60	20231019	2.84	N	163560	500	69 억		276096	N	N	6	N	00	N
96	20240314	100833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9560	70	2	0.74	4079689860	423538	20.21	9570	9740	9530	12330	6650	9490	9632.73	1.99	0	-24158	10443	9966	9593	9116	8743	10205	9355	70	2840	500	6640	10	1	13900000	1329	17.04	0.62	12	3.05	561.00	15353.00	11180	20240228	-14.49	5700	20231019	67.72	11180	-14.49	20240228	6110	56.46	20240126	11180	-14.49	20240228	5700	67.72	20231019	2.84	N	163560	500	69 억		276096	N	N	6	N	00	N
97	20240314	090829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9670	180	2	1.90	1037491230	108059	5.16	9570	9740	9530	12330	6650	9490	9602.17	1.99	0	16836	10443	9966	9593	9116	8743	10205	9355	70	2840	500	6640	10	1	13900000	1344	17.24	0.63	12	0.78	561.00	15353.00	11180	20240228	-13.51	5700	20231019	69.65	11180	-13.51	20240228	6110	58.27	20240126	11180	-13.51	20240228	5700	69.65	20231019	2.84	N	163560	500	69 억		276096	N	N	6	N	00	N
98	20240313	160817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9490	240	2	2.59	19961394130	2073392	138.11	9440	10070	9220	12020	6480	9250	9627.57	1.76	0	29191	10063	9656	9443	9036	8823	9550	8930	70	2770	500	6470	10	1	13900000	1319	16.92	0.62	12	14.92	561.00	15353.00	11180	20240228	-15.12	5700	20231019	66.49	11180	-15.12	20240228	6110	55.32	20240126	11180	-15.12	20240228	5700	66.49	20231019	0.90	N	163560	500	69 억		245232	N	N	6	N	00	N
99	20240313	150820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9470	220	2	2.38	19134898040	1986304	132.31	9440	10070	9220	12020	6480	9250	9633.42	1.76	0	28763	10063	9656	9443	9036	8823	9550	8930	70	2770	500	6470	10	1	13900000	1316	16.88	0.62	12	14.29	561.00	15353.00	11180	20240228	-15.30	5700	20231019	66.14	11180	-15.30	20240228	6110	54.99	20240126	11180	-15.30	20240228	5700	66.14	20231019	0.90	N	163560	500	69 억		245232	N	N	3	N	00	N
100	20240313	140822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	150	2	1.62	18401395940	1908255	127.11	9440	10070	9220	12020	6480	9250	9643.05	1.76	0	22571	10063	9656	9443	9036	8823	9550	8930	70	2770	500	6470	10	1	13900000	1307	16.76	0.61	12	13.73	561.00	15353.00	11180	20240228	-15.92	5700	20231019	64.91	11180	-15.92	20240228	6110	53.85	20240126	11180	-15.92	20240228	5700	64.91	20231019	0.90	N	163560	500	69 억		245232	N	N	3	N	00	N
101	20240313	130826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9490	240	2	2.59	16813685040	1739759	115.88	9440	10070	9220	12020	6480	9250	9664.38	1.76	0	23480	10063	9656	9443	9036	8823	9550	8930	70	2770	500	6470	10	1	13900000	1319	16.92	0.62	12	12.52	561.00	15353.00	11180	20240228	-15.12	5700	20231019	66.49	11180	-15.12	20240228	6110	55.32	20240126	11180	-15.12	20240228	5700	66.49	20231019	0.90	N	163560	500	69 억		245232	N	N	3	N	00	N
102	20240313	120821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9370	120	2	1.30	5405987880	572871	38.16	9440	9670	9220	12020	6480	9250	9436.66	1.76	0	-3844	10063	9656	9443	9036	8823	9550	8930	70	2770	500	6470	10	1	13900000	1302	16.70	0.61	12	4.12	561.00	15353.00	11180	20240228	-16.19	5700	20231019	64.39	11180	-16.19	20240228	6110	53.36	20240126	11180	-16.19	20240228	5700	64.39	20231019	0.90	N	163560	500	69 억		245232	N	N	3	N	00	N
103	20240313	110819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9320	70	2	0.76	4804190500	508392	33.86	9440	9670	9220	12020	6480	9250	9449.78	1.76	0	292	10063	9656	9443	9036	8823	9550	8930	70	2770	500	6470	10	1	13900000	1295	16.61	0.61	12	3.66	561.00	15353.00	11180	20240228	-16.64	5700	20231019	63.51	11180	-16.64	20240228	6110	52.54	20240126	11180	-16.64	20240228	5700	63.51	20231019	0.90	N	163560	500	69 억		245232	N	N	3	N	00	N
104	20240313	100815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	40	2	0.43	4090475830	431346	28.73	9440	9670	9290	12020	6480	9250	9483.05	1.76	0	-4007	10063	9656	9443	9036	8823	9550	8930	70	2770	500	6470	10	1	13900000	1291	16.56	0.61	12	3.10	561.00	15353.00	11180	20240228	-16.91	5700	20231019	62.98	11180	-16.91	20240228	6110	52.05	20240126	11180	-16.91	20240228	5700	62.98	20231019	0.90	N	163560	500	69 억		245232	N	N	3	N	00	N
105	20240313	090822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9540	290	2	3.14	1393720390	146169	9.74	9440	9670	9430	12020	6480	9250	9534.99	1.76	0	10276	10063	9656	9443	9036	8823	9550	8930	70	2770	500	6470	10	1	13900000	1326	17.01	0.62	12	1.05	561.00	15353.00	11180	20240228	-14.67	5700	20231019	67.37	11180	-14.67	20240228	6110	56.14	20240126	11180	-14.67	20240228	5700	67.37	20231019	0.90	N	163560	500	69 억		245232	N	N	3	N	00	N
106	20240312	160809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-30	5	-0.32	14122053390	1484058	28.62	9440	9850	9230	12060	6500	9280	9516.65	1.88	0	-15421	10840	10060	9630	8850	8420	9845	8635	70	2780	500	6490	10	1	13900000	1286	16.49	0.60	12	10.68	561.00	15353.00	11180	20240228	-17.26	5700	20231019	62.28	11180	-17.26	20240228	6110	51.39	20240126	11180	-17.26	20240228	5700	62.28	20231019	1.15	N	163560	500	69 억		260653	N	N	3	N	00	N
107	20240312	150808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	50	2	0.54	13706825520	1439286	27.76	9440	9850	9230	12060	6500	9280	9523.43	1.88	0	-17450	10840	10060	9630	8850	8420	9845	8635	70	2780	500	6490	10	1	13900000	1297	16.63	0.61	12	10.35	561.00	15353.00	11180	20240228	-16.55	5700	20231019	63.68	11180	-16.55	20240228	6110	52.70	20240126	11180	-16.55	20240228	5700	63.68	20231019	1.15	N	163560	500	69 억		260653	N	N	0	N	00	N
108	20240312	140801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-10	5	-0.11	13104203280	1374430	26.51	9440	9850	9230	12060	6500	9280	9534.36	1.88	0	-14201	10840	10060	9630	8850	8420	9845	8635	70	2780	500	6490	10	1	13900000	1289	16.52	0.60	12	9.89	561.00	15353.00	11180	20240228	-17.08	5700	20231019	62.63	11180	-17.08	20240228	6110	51.72	20240126	11180	-17.08	20240228	5700	62.63	20231019	1.15	N	163560	500	69 억		260653	N	N	0	N	00	N
109	20240312	130730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	60	2	0.65	12559174050	1315965	25.38	9440	9850	9230	12060	6500	9280	9543.79	1.88	0	-10183	10840	10060	9630	8850	8420	9845	8635	70	2780	500	6490	10	1	13900000	1298	16.65	0.61	12	9.47	561.00	15353.00	11180	20240228	-16.46	5700	20231019	63.86	11180	-16.46	20240228	6110	52.86	20240126	11180	-16.46	20240228	5700	63.86	20231019	1.15	N	163560	500	69 억		260653	N	N	0	N	00	N
110	20240312	120810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-10	5	-0.11	12088877570	1265587	24.41	9440	9850	9230	12060	6500	9280	9552.09	1.88	0	-11755	10840	10060	9630	8850	8420	9845	8635	70	2780	500	6490	10	1	13900000	1289	16.52	0.60	12	9.10	561.00	15353.00	11180	20240228	-17.08	5700	20231019	62.63	11180	-17.08	20240228	6110	51.72	20240126	11180	-17.08	20240228	5700	62.63	20231019	1.15	N	163560	500	69 억		260653	N	N	0	N	00	N
111	20240312	110810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	60	2	0.65	11274957640	1177793	22.72	9440	9850	9230	12060	6500	9280	9573.06	1.88	0	-13060	10840	10060	9630	8850	8420	9845	8635	70	2780	500	6490	10	1	13900000	1298	16.65	0.61	12	8.47	561.00	15353.00	11180	20240228	-16.46	5700	20231019	63.86	11180	-16.46	20240228	6110	52.86	20240126	11180	-16.46	20240228	5700	63.86	20231019	1.15	N	163560	500	69 억		260653	N	N	0	N	00	N
112	20240312	100810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	430	2	4.63	7292792320	758385	14.63	9440	9800	9360	12060	6500	9280	9616.41	1.88	0	-19009	10840	10060	9630	8850	8420	9845	8635	70	2780	500	6490	10	1	13900000	1350	17.31	0.63	12	5.46	561.00	15353.00	11180	20240228	-13.15	5700	20231019	70.35	11180	-13.15	20240228	6110	58.92	20240126	11180	-13.15	20240228	5700	70.35	20231019	1.15	N	163560	500	69 억		260653	N	N	0	N	00	N
113	20240312	090809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9490	210	2	2.26	1109024460	117619	2.27	9440	9530	9360	12060	6500	9280	9429.52	1.88	0	-18492	10840	10060	9630	8850	8420	9845	8635	70	2780	500	6490	10	1	13900000	1319	16.92	0.62	12	0.85	561.00	15353.00	11180	20240228	-15.12	5700	20231019	66.49	11180	-15.12	20240228	6110	55.32	20240126	11180	-15.12	20240228	5700	66.49	20231019	1.15	N	163560	500	69 억		260653	N	N	0	N	00	N
114	20240311	160807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	-320	5	-3.33	51333051280	5142759	41.45	9980	10410	9200	12480	6720	9600	9982.06	3.09	0	-174413	11473	10536	9623	8686	7773	11005	9155	70	2880	500	6720	10	1	13900000	1290	16.54	0.60	12	37.00	561.00	15353.00	11180	20240228	-16.99	5700	20231019	62.81	11180	-16.99	20240228	6110	51.88	20240126	11180	-16.99	20240228	5700	62.81	20231019	1.16	N	163560	500	69 억		429780	N	N	6	N	00	N
115	20240311	150804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9320	-280	5	-2.92	50199809530	5020397	40.46	9980	10410	9230	12480	6720	9600	9999.19	3.09	0	-182222	11473	10536	9623	8686	7773	11005	9155	70	2880	500	6720	10	1	13900000	1295	16.61	0.61	12	36.12	561.00	15353.00	11180	20240228	-16.64	5700	20231019	63.51	11180	-16.64	20240228	6110	52.54	20240126	11180	-16.64	20240228	5700	63.51	20231019	1.16	N	163560	500	69 억		429780	N	N	6	N	00	N
116	20240311	140803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	-210	5	-2.19	48489240970	4837124	38.99	9980	10410	9300	12480	6720	9600	10024.42	3.09	0	-178389	11473	10536	9623	8686	7773	11005	9155	70	2880	500	6720	10	1	13900000	1305	16.74	0.61	12	34.80	561.00	15353.00	11180	20240228	-16.01	5700	20231019	64.74	11180	-16.01	20240228	6110	53.68	20240126	11180	-16.01	20240228	5700	64.74	20231019	1.16	N	163560	500	69 억		429780	N	N	6	N	00	N
117	20240311	130805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9600	0	3	0.00	45162507530	4484792	36.15	9980	10410	9560	12480	6720	9600	10070.17	3.09	0	-192130	11473	10536	9623	8686	7773	11005	9155	70	2880	500	6720	10	1	13900000	1334	17.11	0.63	12	32.26	561.00	15353.00	11180	20240228	-14.13	5700	20231019	68.42	11180	-14.13	20240228	6110	57.12	20240126	11180	-14.13	20240228	5700	68.42	20231019	1.16	N	163560	500	69 억		429780	N	N	6	N	00	N
118	20240311	120806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10110	510	2	5.31	39851719100	3942210	31.77	9980	10410	9660	12480	6720	9600	10109.01	3.09	0	-194817	11473	10536	9623	8686	7773	11005	9155	70	2880	500	6720	10	1	13900000	1405	18.02	0.66	12	28.36	561.00	15353.00	11180	20240228	-9.57	5700	20231019	77.37	11180	-9.57	20240228	6110	65.47	20240126	11180	-9.57	20240228	5700	77.37	20231019	1.16	N	163560	500	69 억		429780	N	N	6	N	00	N
119	20240311	110802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10090	490	2	5.10	34655097110	3430997	27.65	9980	10410	9660	12480	6720	9600	10100.63	3.09	0	-192438	11473	10536	9623	8686	7773	11005	9155	70	2880	500	6720	10	1	13900000	1403	17.99	0.66	12	24.68	561.00	15353.00	11180	20240228	-9.75	5700	20231019	77.02	11180	-9.75	20240228	6110	65.14	20240126	11180	-9.75	20240228	5700	77.02	20231019	1.16	N	163560	500	69 억		429780	N	N	6	N	00	N
120	20240311	100754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10030	430	2	4.48	20966105750	2089925	16.84	9980	10350	9660	12480	6720	9600	10032.04	3.09	0	-185286	11473	10536	9623	8686	7773	11005	9155	70	2880	500	6720	10	1	13900000	1394	17.88	0.65	12	15.04	561.00	15353.00	11180	20240228	-10.29	5700	20231019	75.96	11180	-10.29	20240228	6110	64.16	20240126	11180	-10.29	20240228	5700	75.96	20231019	1.16	N	163560	500	69 억		429780	N	N	6	N	00	N
121	20240311	090758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	330	2	3.44	6497828730	646728	5.21	9980	10350	9760	12480	6720	9600	10047.41	3.09	0	-75943	11473	10536	9623	8686	7773	11005	9155	70	2880	500	6720	10	1	13900000	1380	17.70	0.65	12	4.65	561.00	15353.00	11180	20240228	-11.18	5700	20231019	74.21	11180	-11.18	20240228	6110	62.52	20240126	11180	-11.18	20240228	5700	74.21	20231019	1.16	N	163560	500	69 억		429780	N	N	6	N	00	N
122	20240308	160803	57	100.00	KOSPI		화학	N	N	N	N		N	9600	920	2	10.60	121689738350	12352105	287.66	8730	10560	8710	11280	6080	8680	9852.01	2.10	0	141281	9860	9270	8840	8250	7820	9565	8545	70	2600	500	6070	10	1	13900000	1334	17.11	0.63	12	88.86	561.00	15353.00	11180	20240228	-14.13	5700	20231019	68.42	11180	-14.13	20240228	6110	57.12	20240126	11180	-14.13	20240228	5700	68.42	20231019	1.25	N	163560	500	69 억		291591	N	N	6	N	00	N
123	20240308	150804	57	100.00	KOSPI		화학	N	N	N	N		N	9740	1060	2	12.21	119363014260	12110199	282.03	8730	10560	8710	11280	6080	8680	9856.47	2.10	0	104168	9860	9270	8840	8250	7820	9565	8545	70	2600	500	6070	10	1	13900000	1354	17.36	0.63	12	87.12	561.00	15353.00	11180	20240228	-12.88	5700	20231019	70.88	11180	-12.88	20240228	6110	59.41	20240126	11180	-12.88	20240228	5700	70.88	20231019	1.25	N	163560	500	69 억		291591	N	N	2	N	00	N
124	20240308	140757	57	100.00	KOSPI		화학	N	N	N	N		N	9880	1200	2	13.82	107464778120	10872098	253.19	8730	10560	8710	11280	6080	8680	9884.53	2.10	0	2273	9860	9270	8840	8250	7820	9565	8545	70	2600	500	6070	10	1	13900000	1373	17.61	0.64	12	78.22	561.00	15353.00	11180	20240228	-11.63	5700	20231019	73.33	11180	-11.63	20240228	6110	61.70	20240126	11180	-11.63	20240228	5700	73.33	20231019	1.25	N	163560	500	69 억		291591	N	N	2	N	00	N
125	20240308	130754	57	100.00	KOSPI		화학	N	N	N	N		N	10370	1690	2	19.47	82683637180	8410765	195.87	8730	10560	8710	11280	6080	8680	9830.78	2.10	0	-47848	9860	9270	8840	8250	7820	9565	8545	70	2600	500	6070	10	1	13900000	1441	18.48	0.68	12	60.51	561.00	15353.00	11180	20240228	-7.25	5700	20231019	81.93	11180	-7.25	20240228	6110	69.72	20240126	11180	-7.25	20240228	5700	81.93	20231019	1.25	N	163560	500	69 억		291591	N	N	2	N	00	N
126	20240308	120755	57	100.00	KOSPI		화학	N	N	N	N		N	9590	910	2	10.48	25246192760	2735498	63.71	8730	9670	8710	11280	6080	8680	9229.24	2.10	0	32592	9860	9270	8840	8250	7820	9565	8545	70	2600	500	6070	10	1	13900000	1333	17.09	0.62	12	19.68	561.00	15353.00	11180	20240228	-14.22	5700	20231019	68.25	11180	-14.22	20240228	6110	56.96	20240126	11180	-14.22	20240228	5700	68.25	20231019	1.25	N	163560	500	69 억		291591	N	N	2	N	00	N
127	20240308	110756	57	100.00	KOSPI		화학	N	N	N	N		N	9120	440	2	5.07	13392784340	1472443	34.29	8730	9460	8710	11280	6080	8680	9095.81	2.10	0	648	9860	9270	8840	8250	7820	9565	8545	70	2600	500	6070	10	1	13900000	1268	16.26	0.59	12	10.59	561.00	15353.00	11180	20240228	-18.43	5700	20231019	60.00	11180	-18.43	20240228	6110	49.26	20240126	11180	-18.43	20240228	5700	60.00	20231019	1.25	N	163560	500	69 억		291591	N	N	2	N	00	N
128	20240308	100751	57	100.00	KOSPI		화학	N	N	N	N		N	8850	170	2	1.96	6209269400	692038	16.12	8730	9180	8710	11280	6080	8680	8972.72	2.10	0	-16074	9860	9270	8840	8250	7820	9565	8545	70	2600	500	6070	10	1	13900000	1230	15.78	0.58	12	4.98	561.00	15353.00	11180	20240228	-20.84	5700	20231019	55.26	11180	-20.84	20240228	6110	44.84	20240126	11180	-20.84	20240228	5700	55.26	20231019	1.25	N	163560	500	69 억		291591	N	N	2	N	00	N
129	20240308	090752	57	100.00	KOSPI		화학	N	N	N	N		N	8970	290	2	3.34	1460733360	163976	3.82	8730	9060	8710	11280	6080	8680	8909.14	2.10	0	15813	9860	9270	8840	8250	7820	9565	8545	70	2600	500	6070	10	1	13900000	1247	15.99	0.58	12	1.18	561.00	15353.00	11180	20240228	-19.77	5700	20231019	57.37	11180	-19.77	20240228	6110	46.81	20240126	11180	-19.77	20240228	5700	57.37	20231019	1.25	N	163560	500	69 억		291591	N	N	2	N	00	N
130	20240307	160752	57	100.00	KOSPI		화학	N	N	N	N		N	8680	-10	5	-0.12	38385035520	4275861	67.98	8620	9430	8410	11290	6090	8690	8977.47	2.87	0	-108269	10730	9710	8900	7880	7070	10220	8390	70	2600	500	6080	10	1	13900000	1207	15.47	0.57	12	30.76	561.00	15353.00	11180	20240228	-22.36	5700	20231019	52.28	11180	-22.36	20240228	6110	42.06	20240126	11180	-22.36	20240228	5700	52.28	20231019	1.95	N	163560	500	69 억		398875	N	N	2	N	00	N
131	20240307	150733	57	100.00	KOSPI		화학	N	N	N	N		N	8680	-10	5	-0.12	37709151100	4198157	66.75	8620	9430	8410	11290	6090	8690	8982.44	2.87	0	-112706	10730	9710	8900	7880	7070	10220	8390	70	2600	500	6080	10	1	13900000	1207	15.47	0.57	12	30.20	561.00	15353.00	11180	20240228	-22.36	5700	20231019	52.28	11180	-22.36	20240228	6110	42.06	20240126	11180	-22.36	20240228	5700	52.28	20231019	1.95	N	163560	500	69 억		398875	N	N	1	N	00	N
132	20240307	140742	57	100.00	KOSPI		화학	N	N	N	N		N	8610	-80	5	-0.92	36292133400	4034047	64.14	8620	9430	8410	11290	6090	8690	8996.60	2.87	0	-134236	10730	9710	8900	7880	7070	10220	8390	70	2600	500	6080	10	1	13900000	1197	15.35	0.56	12	29.02	561.00	15353.00	11180	20240228	-22.99	5700	20231019	51.05	11180	-22.99	20240228	6110	40.92	20240126	11180	-22.99	20240228	5700	51.05	20231019	1.95	N	163560	500	69 억		398875	N	N	1	N	00	N
133	20240307	130744	57	100.00	KOSPI		화학	N	N	N	N		N	9240	550	2	6.33	30166240730	3340467	53.11	8620	9430	8410	11290	6090	8690	9030.74	2.87	0	-134153	10730	9710	8900	7880	7070	10220	8390	70	2600	500	6080	10	1	13900000	1284	16.47	0.60	12	24.03	561.00	15353.00	11180	20240228	-17.35	5700	20231019	62.11	11180	-17.35	20240228	6110	51.23	20240126	11180	-17.35	20240228	5700	62.11	20231019	1.95	N	163560	500	69 억		398875	N	N	1	N	00	N
134	20240307	120747	57	100.00	KOSPI		화학	N	N	N	N		N	8430	-260	5	-2.99	8202101440	943575	15.00	8620	9080	8410	11290	6090	8690	8692.59	2.87	0	-84291	10730	9710	8900	7880	7070	10220	8390	70	2600	500	6080	10	1	13900000	1172	15.03	0.55	12	6.79	561.00	15353.00	11180	20240228	-24.60	5700	20231019	47.89	11180	-24.60	20240228	6110	37.97	20240126	11180	-24.60	20240228	5700	47.89	20231019	1.95	N	163560	500	69 억		398875	N	N	1	N	00	N
135	20240307	110752	57	100.00	KOSPI		화학	N	N	N	N		N	8470	-220	5	-2.53	7723873150	886868	14.10	8620	9080	8430	11290	6090	8690	8709.20	2.87	0	-73870	10730	9710	8900	7880	7070	10220	8390	70	2600	500	6080	10	1	13900000	1177	15.10	0.55	12	6.38	561.00	15353.00	11180	20240228	-24.24	5700	20231019	48.60	11180	-24.24	20240228	6110	38.63	20240126	11180	-24.24	20240228	5700	48.60	20231019	1.95	N	163560	500	69 억		398875	N	N	1	N	00	N
136	20240307	100746	57	100.00	KOSPI		화학	N	N	N	N		N	8570	-120	5	-1.38	6592383830	753664	11.98	8620	9080	8480	11290	6090	8690	8747.26	2.87	0	-73930	10730	9710	8900	7880	7070	10220	8390	70	2600	500	6080	10	1	13900000	1191	15.28	0.56	12	5.42	561.00	15353.00	11180	20240228	-23.35	5700	20231019	50.35	11180	-23.35	20240228	6110	40.26	20240126	11180	-23.35	20240228	5700	50.35	20231019	1.95	N	163560	500	69 억		398875	N	N	1	N	00	N
137	20240307	090749	57	100.00	KOSPI		화학	N	N	N	N		N	8580	-110	5	-1.27	805298200	93798	1.49	8620	8690	8500	11290	6090	8690	8583.31	2.87	0	8754	10730	9710	8900	7880	7070	10220	8390	70	2600	500	6080	10	1	13900000	1193	15.29	0.56	12	0.67	561.00	15353.00	11180	20240228	-23.26	5700	20231019	50.53	11180	-23.26	20240228	6110	40.43	20240126	11180	-23.26	20240228	5700	50.53	20231019	1.95	N	163560	500	69 억		398875	N	N	1	N	00	N
138	20240306	160742	57	100.00	KOSPI		화학	N	N	N	N		N	8690	260	2	3.08	57258140490	6257491	70.32	8310	9920	8090	10950	5910	8430	9150.62	2.36	0	70553	10663	9546	8963	7846	7263	9255	7555	70	2520	500	5900	10	1	13900000	1208	15.49	0.57	12	45.02	561.00	15353.00	11180	20240228	-22.27	5700	20231019	52.46	11180	-22.27	20240228	6110	42.23	20240126	11180	-22.27	20240228	5700	52.46	20231019	2.47	N	163560	500	69 억		327413	N	N	1	N	00	N
139	20240306	150743	57	100.00	KOSPI		화학	N	N	N	N		N	8600	170	2	2.02	56158270420	6130408	68.89	8310	9920	8090	10950	5910	8430	9160.63	2.36	0	67845	10663	9546	8963	7846	7263	9255	7555	70	2520	500	5900	10	1	13900000	1195	15.33	0.56	12	44.10	561.00	15353.00	11180	20240228	-23.08	5700	20231019	50.88	11180	-23.08	20240228	6110	40.75	20240126	11180	-23.08	20240228	5700	50.88	20231019	2.47	N	163560	500	69 억		327413	N	N	1	N	00	N
140	20240306	140747	57	100.00	KOSPI		화학	N	N	N	N		N	8570	140	2	1.66	53114865560	5773043	64.87	8310	9920	8090	10950	5910	8430	9200.52	2.36	0	-21235	10663	9546	8963	7846	7263	9255	7555	70	2520	500	5900	10	1	13900000	1191	15.28	0.56	12	41.53	561.00	15353.00	11180	20240228	-23.35	5700	20231019	50.35	11180	-23.35	20240228	6110	40.26	20240126	11180	-23.35	20240228	5700	50.35	20231019	2.47	N	163560	500	69 억		327413	N	N	1	N	00	N
141	20240306	130748	57	100.00	KOSPI		화학	N	N	N	N		N	8220	-210	5	-2.49	3909477050	474872	5.34	8310	8400	8090	10950	5910	8430	8232.64	2.36	0	34966	10663	9546	8963	7846	7263	9255	7555	70	2520	500	5900	10	1	13900000	1143	14.65	0.54	12	3.42	561.00	15353.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	2.47	N	163560	500	69 억		327413	N	N	1	N	00	N
142	20240306	120747	57	100.00	KOSPI		화학	N	N	N	N		N	8160	-270	5	-3.20	3584540610	435042	4.89	8310	8400	8090	10950	5910	8430	8239.47	2.36	0	31758	10663	9546	8963	7846	7263	9255	7555	70	2520	500	5900	10	1	13900000	1134	14.55	0.53	12	3.13	561.00	15353.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	2.47	N	163560	500	69 억		327413	N	N	1	N	00	N
143	20240306	110745	57	100.00	KOSPI		화학	N	N	N	N		N	8170	-260	5	-3.08	2969074560	359337	4.04	8310	8400	8140	10950	5910	8430	8262.58	2.36	0	32904	10663	9546	8963	7846	7263	9255	7555	70	2520	500	5900	10	1	13900000	1136	14.56	0.53	12	2.59	561.00	15353.00	11180	20240228	-26.92	5700	20231019	43.33	11180	-26.92	20240228	6110	33.72	20240126	11180	-26.92	20240228	5700	43.33	20231019	2.47	N	163560	500	69 억		327413	N	N	1	N	00	N
144	20240306	100729	57	100.00	KOSPI		화학	N	N	N	N		N	8280	-150	5	-1.78	2179689080	263051	2.96	8310	8400	8200	10950	5910	8430	8286.11	2.36	0	48012	10663	9546	8963	7846	7263	9255	7555	70	2520	500	5900	10	1	13900000	1151	14.76	0.54	12	1.89	561.00	15353.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	2.47	N	163560	500	69 억		327413	N	N	1	N	00	N
145	20240306	090743	57	100.00	KOSPI		화학	N	N	N	N		N	8330	-100	5	-1.19	636525990	76628	0.86	8310	8370	8230	10950	5910	8430	8306.47	2.36	0	8886	10663	9546	8963	7846	7263	9255	7555	70	2520	500	5900	10	1	13900000	1158	14.85	0.54	12	0.55	561.00	15353.00	11180	20240228	-25.49	5700	20231019	46.14	11180	-25.49	20240228	6110	36.33	20240126	11180	-25.49	20240228	5700	46.14	20231019	2.47	N	163560	500	69 억		327413	N	N	1	N	00	N
146	20240305	160740	57	100.00	KOSPI		화학	N	N	N	N		N	8430	70	2	0.84	83564202520	8846486	735.27	8710	10080	8380	10860	5860	8360	9446.40	2.57	0	-24735	9353	8856	8493	7996	7633	8675	7815	70	2500	500	5850	10	1	13900000	1172	15.03	0.55	12	63.64	561.00	15353.00	11180	20240228	-24.60	5700	20231019	47.89	11180	-24.60	20240228	6110	37.97	20240126	11180	-24.60	20240228	5700	47.89	20231019	3.06	N	163560	500	69 억		356558	N	N	1	N	00	N
147	20240305	150738	57	100.00	KOSPI		화학	N	N	N	N		N	8450	90	2	1.08	82547145660	8725593	725.22	8710	10080	8390	10860	5860	8360	9460.36	2.57	0	-43258	9353	8856	8493	7996	7633	8675	7815	70	2500	500	5850	10	1	13900000	1175	15.06	0.55	12	62.77	561.00	15353.00	11180	20240228	-24.42	5700	20231019	48.25	11180	-24.42	20240228	6110	38.30	20240126	11180	-24.42	20240228	5700	48.25	20231019	3.06	N	163560	500	69 억		356558	N	N	3	N	00	N
148	20240305	140731	57	100.00	KOSPI		화학	N	N	N	N		N	8520	160	2	1.91	80350885390	8467079	703.73	8710	10080	8510	10860	5860	8360	9489.81	2.57	0	-56588	9353	8856	8493	7996	7633	8675	7815	70	2500	500	5850	10	1	13900000	1184	15.19	0.55	12	60.91	561.00	15353.00	11180	20240228	-23.79	5700	20231019	49.47	11180	-23.79	20240228	6110	39.44	20240126	11180	-23.79	20240228	5700	49.47	20231019	3.06	N	163560	500	69 억		356558	N	N	3	N	00	N
149	20240305	130729	57	100.00	KOSPI		화학	N	N	N	N		N	8650	290	2	3.47	78077046770	8202425	681.74	8710	10080	8650	10860	5860	8360	9518.79	2.57	0	-80626	9353	8856	8493	7996	7633	8675	7815	70	2500	500	5850	10	1	13900000	1202	15.42	0.56	12	59.01	561.00	15353.00	11180	20240228	-22.63	5700	20231019	51.75	11180	-22.63	20240228	6110	41.57	20240126	11180	-22.63	20240228	5700	51.75	20231019	3.06	N	163560	500	69 억		356558	N	N	3	N	00	N
150	20240305	120733	57	100.00	KOSPI		화학	N	N	N	N		N	9050	690	2	8.25	73494483030	7682838	638.55	8710	10080	8710	10860	5860	8360	9566.07	2.57	0	-88554	9353	8856	8493	7996	7633	8675	7815	70	2500	500	5850	10	1	13900000	1258	16.13	0.59	12	55.27	561.00	15353.00	11180	20240228	-19.05	5700	20231019	58.77	11180	-19.05	20240228	6110	48.12	20240126	11180	-19.05	20240228	5700	58.77	20231019	3.06	N	163560	500	69 억		356558	N	N	3	N	00	N
151	20240305	110734	57	100.00	KOSPI		화학	N	N	N	N		N	9310	950	2	11.36	67554922870	7042668	585.34	8710	10080	8710	10860	5860	8360	9592.25	2.57	0	-87631	9353	8856	8493	7996	7633	8675	7815	70	2500	500	5850	10	1	13900000	1294	16.60	0.61	12	50.67	561.00	15353.00	11180	20240228	-16.73	5700	20231019	63.33	11180	-16.73	20240228	6110	52.37	20240126	11180	-16.73	20240228	5700	63.33	20231019	3.06	N	163560	500	69 억		356558	N	N	3	N	00	N
152	20240305	100730	57	100.00	KOSPI		화학	N	N	N	N		N	9530	1170	2	14.00	60785707980	6320306	525.31	8710	10080	8710	10860	5860	8360	9617.55	2.57	0	-79406	9353	8856	8493	7996	7633	8675	7815	70	2500	500	5850	10	1	13900000	1325	16.99	0.62	12	45.47	561.00	15353.00	11180	20240228	-14.76	5700	20231019	67.19	11180	-14.76	20240228	6110	55.97	20240126	11180	-14.76	20240228	5700	67.19	20231019	3.06	N	163560	500	69 억		356558	N	N	3	N	00	N
153	20240305	090730	57	100.00	KOSPI		화학	N	N	N	N		N	9670	1310	2	15.67	14037031260	1524255	126.69	8710	9690	8710	10860	5860	8360	9209.17	2.57	0	-1402	9353	8856	8493	7996	7633	8675	7815	70	2500	500	5850	10	1	13900000	1344	17.24	0.63	12	10.97	561.00	15353.00	11180	20240228	-13.51	5700	20231019	69.65	11180	-13.51	20240228	6110	58.27	20240126	11180	-13.51	20240228	5700	69.65	20231019	3.06	N	163560	500	69 억		356558	N	N	3	N	00	N
154	20240304	160733	54	100.00	KOSPI		화학	N	N	N	N		N	8360	-630	5	-7.01	8487075420	984700	38.32	8770	8990	8130	11680	6300	8990	8620.53	2.21	0	53765	10430	9710	9350	8630	8270	9530	8450	70	2690	500	6290	10	1	13900000	1162	14.90	0.54	12	7.08	561.00	15353.00	11180	20240228	-25.22	5700	20231019	46.67	11180	-25.22	20240228	6110	36.82	20240126	11180	-25.22	20240228	5700	46.67	20231019	0.93	N	163560	500	69 억		306730	N	N	3	N	01	N
155	20240304	150728	54	100.00	KOSPI		화학	N	N	N	N		N	8500	-490	5	-5.45	7657718720	886061	34.48	8770	8990	8130	11680	6300	8990	8642.42	2.21	0	54370	10430	9710	9350	8630	8270	9530	8450	70	2690	500	6290	10	1	13900000	1182	15.15	0.55	12	6.37	561.00	15353.00	11180	20240228	-23.97	5700	20231019	49.12	11180	-23.97	20240228	6110	39.12	20240126	11180	-23.97	20240228	5700	49.12	20231019	0.93	N	163560	500	69 억		306730	N	N	0	N	01	N
156	20240304	140656	54	100.00	KOSPI		화학	N	N	N	N		N	8440	-550	5	-6.12	6943649840	801608	31.20	8770	8990	8130	11680	6300	8990	8662.14	2.21	0	48665	10430	9710	9350	8630	8270	9530	8450	70	2690	500	6290	10	1	13900000	1173	15.04	0.55	12	5.77	561.00	15353.00	11180	20240228	-24.51	5700	20231019	48.07	11180	-24.51	20240228	6110	38.13	20240126	11180	-24.51	20240228	5700	48.07	20231019	0.93	N	163560	500	69 억		306730	N	N	0	N	01	N
157	20240304	130723	54	100.00	KOSPI		화학	N	N	N	N		N	8440	-550	5	-6.12	6264287620	721184	28.07	8770	8990	8130	11680	6300	8990	8686.11	2.21	0	23986	10430	9710	9350	8630	8270	9530	8450	70	2690	500	6290	10	1	13900000	1173	15.04	0.55	12	5.19	561.00	15353.00	11180	20240228	-24.51	5700	20231019	48.07	11180	-24.51	20240228	6110	38.13	20240126	11180	-24.51	20240228	5700	48.07	20231019	0.93	N	163560	500	69 억		306730	N	N	0	N	01	N
158	20240304	120658	54	100.00	KOSPI		화학	N	N	N	N		N	8870	-120	5	-1.33	3564436800	403079	15.69	8770	8990	8730	11680	6300	8990	8843.01	2.21	0	27682	10430	9710	9350	8630	8270	9530	8450	70	2690	500	6290	10	1	13900000	1233	15.81	0.58	12	2.90	561.00	15353.00	11180	20240228	-20.66	5700	20231019	55.61	11180	-20.66	20240228	6110	45.17	20240126	11180	-20.66	20240228	5700	55.61	20231019	0.93	N	163560	500	69 억		306730	N	N	0	N	01	N
159	20240304	110718	54	100.00	KOSPI		화학	N	N	N	N		N	8870	-120	5	-1.33	3128340650	354180	13.78	8770	8980	8730	11680	6300	8990	8832.62	2.21	0	23595	10430	9710	9350	8630	8270	9530	8450	70	2690	500	6290	10	1	13900000	1233	15.81	0.58	12	2.55	561.00	15353.00	11180	20240228	-20.66	5700	20231019	55.61	11180	-20.66	20240228	6110	45.17	20240126	11180	-20.66	20240228	5700	55.61	20231019	0.93	N	163560	500	69 억		306730	N	N	0	N	01	N
160	20240304	100718	54	100.00	KOSPI		화학	N	N	N	N		N	8950	-40	5	-0.44	2584798790	292812	11.40	8770	8980	8730	11680	6300	8990	8827.49	2.21	0	19531	10430	9710	9350	8630	8270	9530	8450	70	2690	500	6290	10	1	13900000	1244	15.95	0.58	12	2.11	561.00	15353.00	11180	20240228	-19.95	5700	20231019	57.02	11180	-19.95	20240228	6110	46.48	20240126	11180	-19.95	20240228	5700	57.02	20231019	0.93	N	163560	500	69 억		306730	N	N	0	N	01	N
161	20240304	090720	54	100.00	KOSPI		화학	N	N	N	N		N	8810	-180	5	-2.00	900612890	102639	3.99	8770	8850	8730	11680	6300	8990	8774.52	2.21	0	22478	10430	9710	9350	8630	8270	9530	8450	70	2690	500	6290	10	1	13900000	1225	15.70	0.57	12	0.74	561.00	15353.00	11180	20240228	-21.20	5700	20231019	54.56	11180	-21.20	20240228	6110	44.19	20240126	11180	-21.20	20240228	5700	54.56	20231019	0.93	N	163560	500	69 억		306730	N	N	0	N	01	N