KissMeData/272550/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161042	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17970	0	3	0.00	188498910	10526	105.33	17970	18240	17820	23350	12580	17970	17907.93	6.28	-4996	18076	18022	17936	17882	17796	18050	17910	789	5380	5000	12930	10	1	15788671	2837	11.15	0.76	12	0.07	1611.00	23724.00	19220	20230407	-6.50	15010	20231102	19.72	18480	-2.76	20240220	15590	15.27	20240104	19220	-6.50	20230407	15010	19.72	20231102	0.10	N	272550	5000	789 억	991790	N	N	4	N	N
3	20240329	151044	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	-60	5	-0.33	177244720	9899	99.06	17970	18240	17820	23350	12580	17970	17905.32	6.28	-4786	18076	18022	17936	17882	17796	18050	17910	789	5380	5000	12930	10	1	15788671	2828	11.12	0.75	12	0.06	1611.00	23724.00	19220	20230407	-6.82	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19220	-6.82	20230407	15010	19.32	20231102	0.10	N	272550	5000	789 억	991790	N	N	4	N	N
4	20240329	141040	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	-10	5	-0.06	141246640	7892	78.98	17970	18240	17820	23350	12580	17970	17897.45	6.28	-4368	18076	18022	17936	17882	17796	18050	17910	789	5380	5000	12930	10	1	15788671	2836	11.15	0.76	12	0.05	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	991790	N	N	4	N	N
5	20240329	131024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	-60	5	-0.33	132293340	7393	73.98	17970	18240	17820	23350	12580	17970	17894.41	6.28	-4298	18076	18022	17936	17882	17796	18050	17910	789	5380	5000	12930	10	1	15788671	2828	11.12	0.75	12	0.05	1611.00	23724.00	19220	20230407	-6.82	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19220	-6.82	20230407	15010	19.32	20231102	0.10	N	272550	5000	789 억	991790	N	N	4	N	N
6	20240329	121033	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	-70	5	-0.39	121678830	6800	68.05	17970	18240	17820	23350	12580	17970	17893.95	6.28	-4279	18076	18022	17936	17882	17796	18050	17910	789	5380	5000	12930	10	1	15788671	2826	11.11	0.75	12	0.04	1611.00	23724.00	19220	20230407	-6.87	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19220	-6.87	20230407	15010	19.25	20231102	0.10	N	272550	5000	789 억	991790	N	N	4	N	N
7	20240329	111022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	-150	5	-0.83	92380810	5157	51.61	17970	18240	17820	23350	12580	17970	17913.67	6.28	-3085	18076	18022	17936	17882	17796	18050	17910	789	5380	5000	12930	10	1	15788671	2814	11.06	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.28	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19220	-7.28	20230407	15010	18.72	20231102	0.10	N	272550	5000	789 억	991790	N	N	4	N	N
8	20240329	101022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-100	5	-0.56	53444730	2974	29.76	17970	18240	17870	23350	12580	17970	17970.66	6.28	-1533	18076	18022	17936	17882	17796	18050	17910	789	5380	5000	12930	10	1	15788671	2821	11.09	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.10	N	272550	5000	789 억	991790	N	N	4	N	N
9	20240329	091023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	-10	5	-0.06	4429920	246	2.46	17970	18040	17960	23350	12580	17970	18007.80	6.28	-3	18076	18022	17936	17882	17796	18050	17910	789	5380	5000	12930	10	1	15788671	2836	11.15	0.76	12	0.00	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	991790	N	N	4	N	N
10	20240328	161030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17970	10	2	0.06	178419410	9957	60.93	17900	17990	17850	23300	12580	17960	17918.73	6.27	-2234	18053	18006	17953	17906	17853	17980	17880	789	5340	5000	12930	10	1	15788671	2837	11.15	0.76	12	0.06	1611.00	23724.00	19220	20230407	-6.50	15010	20231102	19.72	18480	-2.76	20240220	15590	15.27	20240104	19220	-6.50	20230407	15010	19.72	20231102	0.10	N	272550	5000	789 억	990622	N	N	4	N	N
11	20240328	151030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17950	-10	5	-0.06	169457490	9458	57.88	17900	17990	17850	23300	12580	17960	17916.84	6.27	-2203	18053	18006	17953	17906	17853	17980	17880	789	5340	5000	12930	10	1	15788671	2834	11.14	0.76	12	0.06	1611.00	23724.00	19220	20230407	-6.61	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	19220	-6.61	20230407	15010	19.59	20231102	0.10	N	272550	5000	789 억	990622	N	N	3	N	N
12	20240328	141017	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17920	-40	5	-0.22	137006470	7647	46.80	17900	17990	17850	23300	12580	17960	17916.37	6.27	-1999	18053	18006	17953	17906	17853	17980	17880	789	5340	5000	12930	10	1	15788671	2829	11.12	0.76	12	0.05	1611.00	23724.00	19220	20230407	-6.76	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	19220	-6.76	20230407	15010	19.39	20231102	0.10	N	272550	5000	789 억	990622	N	N	3	N	N
13	20240328	131017	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17920	-40	5	-0.22	112255610	6266	38.35	17900	17990	17850	23300	12580	17960	17915.04	6.27	-1547	18053	18006	17953	17906	17853	17980	17880	789	5340	5000	12930	10	1	15788671	2829	11.12	0.76	12	0.04	1611.00	23724.00	19220	20230407	-6.76	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	19220	-6.76	20230407	15010	19.39	20231102	0.10	N	272550	5000	789 억	990622	N	N	3	N	N
14	20240328	121021	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17950	-10	5	-0.06	82161600	4587	28.07	17900	17990	17850	23300	12580	17960	17911.84	6.27	-1179	18053	18006	17953	17906	17853	17980	17880	789	5340	5000	12930	10	1	15788671	2834	11.14	0.76	12	0.03	1611.00	23724.00	19220	20230407	-6.61	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	19220	-6.61	20230407	15010	19.59	20231102	0.10	N	272550	5000	789 억	990622	N	N	3	N	N
15	20240328	111027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	-50	5	-0.28	60501150	3379	20.68	17900	17990	17850	23300	12580	17960	17905.05	6.27	-760	18053	18006	17953	17906	17853	17980	17880	789	5340	5000	12930	10	1	15788671	2828	11.12	0.75	12	0.02	1611.00	23724.00	19220	20230407	-6.82	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19220	-6.82	20230407	15010	19.32	20231102	0.10	N	272550	5000	789 억	990622	N	N	3	N	N
16	20240328	101037	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	-60	5	-0.33	45074730	2518	15.41	17900	17990	17850	23300	12580	17960	17901.00	6.27	-252	18053	18006	17953	17906	17853	17980	17880	789	5340	5000	12930	10	1	15788671	2826	11.11	0.75	12	0.02	1611.00	23724.00	19220	20230407	-6.87	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19220	-6.87	20230407	15010	19.25	20231102	0.10	N	272550	5000	789 억	990622	N	N	3	N	N
17	20240328	091038	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	0	3	0.00	4128520	230	1.41	17900	17990	17900	23300	12580	17960	17950.09	6.27	-10	18053	18006	17953	17906	17853	17980	17880	789	5340	5000	12930	10	1	15788671	2836	11.15	0.76	12	0.00	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	990622	N	N	3	N	N
18	20240327	161033	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	-20	5	-0.11	293117070	16341	236.24	17980	18000	17900	23350	12590	17980	17937.44	6.25	7098	18080	18030	17940	17890	17800	18055	17915	789	5370	5000	12940	10	1	15788671	2836	11.15	0.76	12	0.10	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	986896	N	N	3	N	N
19	20240327	151034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	-40	5	-0.22	275762010	15374	222.26	17980	18000	17900	23350	12590	17980	17936.91	6.25	6614	18080	18030	17940	17890	17800	18055	17915	789	5370	5000	12940	10	1	15788671	2832	11.14	0.76	12	0.10	1611.00	23724.00	19220	20230407	-6.66	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19220	-6.66	20230407	15010	19.52	20231102	0.10	N	272550	5000	789 억	986896	N	N	3	N	N
20	20240327	141034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-50	5	-0.28	178837700	9969	144.12	17980	18000	17900	23350	12590	17980	17939.38	6.25	1970	18080	18030	17940	17890	17800	18055	17915	789	5370	5000	12940	10	1	15788671	2831	11.13	0.76	12	0.06	1611.00	23724.00	19220	20230407	-6.71	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.10	N	272550	5000	789 억	986896	N	N	3	N	N
21	20240327	131032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-50	5	-0.28	149889080	8356	120.80	17980	18000	17900	23350	12590	17980	17937.90	6.25	1541	18080	18030	17940	17890	17800	18055	17915	789	5370	5000	12940	10	1	15788671	2831	11.13	0.76	12	0.05	1611.00	23724.00	19220	20230407	-6.71	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.10	N	272550	5000	789 억	986896	N	N	3	N	N
22	20240327	121032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	-20	5	-0.11	126747260	7066	102.15	17980	18000	17900	23350	12590	17980	17937.63	6.25	1448	18080	18030	17940	17890	17800	18055	17915	789	5370	5000	12940	10	1	15788671	2836	11.15	0.76	12	0.04	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	986896	N	N	3	N	N
23	20240327	111032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-50	5	-0.28	89609500	4997	72.24	17980	18000	17900	23350	12590	17980	17932.66	6.25	750	18080	18030	17940	17890	17800	18055	17915	789	5370	5000	12940	10	1	15788671	2831	11.13	0.76	12	0.03	1611.00	23724.00	19220	20230407	-6.71	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.10	N	272550	5000	789 억	986896	N	N	3	N	N
24	20240327	101028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17920	-60	5	-0.33	46359980	2584	37.36	17980	18000	17900	23350	12590	17980	17941.17	6.25	739	18080	18030	17940	17890	17800	18055	17915	789	5370	5000	12940	10	1	15788671	2829	11.12	0.76	12	0.02	1611.00	23724.00	19220	20230407	-6.76	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	19220	-6.76	20230407	15010	19.39	20231102	0.10	N	272550	5000	789 억	986896	N	N	3	N	N
25	20240327	091035	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	-20	5	-0.11	19819860	1103	15.95	17980	18000	17950	23350	12590	17980	17969.05	6.25	920	18080	18030	17940	17890	17800	18055	17915	789	5370	5000	12940	10	1	15788671	2836	11.15	0.76	12	0.01	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	986896	N	N	3	N	N
26	20240326	160927	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17980	80	2	0.45	122861510	6857	69.42	17860	17990	17850	23250	12530	17900	17917.68	6.25	319	18053	17976	17903	17826	17753	17975	17825	789	5350	5000	12880	10	1	15788671	2839	11.16	0.76	12	0.04	1611.00	23724.00	19220	20230407	-6.45	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	19220	-6.45	20230407	15010	19.79	20231102	0.10	N	272550	5000	789 억	986406	N	N	3	N	N
27	20240326	151021	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17950	50	2	0.28	117325290	6549	66.30	17860	17990	17850	23250	12530	17900	17914.99	6.25	305	18053	17976	17903	17826	17753	17975	17825	789	5350	5000	12880	10	1	15788671	2834	11.14	0.76	12	0.04	1611.00	23724.00	19220	20230407	-6.61	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	19220	-6.61	20230407	15010	19.59	20231102	0.10	N	272550	5000	789 억	986406	N	N	23	N	N
28	20240326	141018	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	40	2	0.22	96696680	5400	54.67	17860	17990	17850	23250	12530	17900	17906.79	6.25	142	18053	17976	17903	17826	17753	17975	17825	789	5350	5000	12880	10	1	15788671	2832	11.14	0.76	12	0.03	1611.00	23724.00	19220	20230407	-6.66	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19220	-6.66	20230407	15010	19.52	20231102	0.10	N	272550	5000	789 억	986406	N	N	23	N	N
29	20240326	131013	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17920	20	2	0.11	69606730	3888	39.36	17860	17990	17850	23250	12530	17900	17902.97	6.25	57	18053	17976	17903	17826	17753	17975	17825	789	5350	5000	12880	10	1	15788671	2829	11.12	0.76	12	0.02	1611.00	23724.00	19220	20230407	-6.76	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	19220	-6.76	20230407	15010	19.39	20231102	0.10	N	272550	5000	789 억	986406	N	N	23	N	N
30	20240326	121013	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-10	5	-0.06	47266520	2640	26.73	17860	17990	17850	23250	12530	17900	17903.98	6.25	-81	18053	17976	17903	17826	17753	17975	17825	789	5350	5000	12880	10	1	15788671	2825	11.10	0.75	12	0.02	1611.00	23724.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.10	N	272550	5000	789 억	986406	N	N	23	N	N
31	20240326	111010	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	30	2	0.17	38158550	2131	21.57	17860	17990	17850	23250	12530	17900	17906.41	6.25	80	18053	17976	17903	17826	17753	17975	17825	789	5350	5000	12880	10	1	15788671	2831	11.13	0.76	12	0.01	1611.00	23724.00	19220	20230407	-6.71	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.10	N	272550	5000	789 억	986406	N	N	23	N	N
32	20240326	101022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-10	5	-0.06	23364800	1304	13.20	17860	17990	17860	23250	12530	17900	17917.79	6.25	102	18053	17976	17903	17826	17753	17975	17825	789	5350	5000	12880	10	1	15788671	2825	11.10	0.75	12	0.01	1611.00	23724.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.10	N	272550	5000	789 억	986406	N	N	23	N	N
33	20240326	091022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	40	2	0.22	5488360	306	3.10	17860	17990	17860	23250	12530	17900	17935.82	6.25	-18	18053	17976	17903	17826	17753	17975	17825	789	5350	5000	12880	10	1	15788671	2832	11.14	0.76	12	0.00	1611.00	23724.00	19220	20230407	-6.66	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19220	-6.66	20230407	15010	19.52	20231102	0.10	N	272550	5000	789 억	986406	N	N	23	N	N
34	20240325	161055	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	0	3	0.00	176226670	9856	162.00	17900	17980	17830	23250	12530	17900	17880.14	6.25	2626	18006	17952	17876	17822	17746	17915	17785	789	5350	5000	12880	10	1	15788671	2826	11.11	0.75	12	0.06	1611.00	23724.00	19220	20230407	-6.87	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19220	-6.87	20230407	15010	19.25	20231102	0.11	N	272550	5000	789 억	986172	N	N	23	N	N
35	20240325	151058	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-30	5	-0.17	141942690	7938	130.47	17900	17980	17830	23250	12530	17900	17881.42	6.25	1196	18006	17952	17876	17822	17746	17915	17785	789	5350	5000	12880	10	1	15788671	2821	11.09	0.75	12	0.05	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.11	N	272550	5000	789 억	986172	N	N	11	N	N
36	20240325	141055	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-30	5	-0.17	108588540	6072	99.80	17900	17980	17830	23250	12530	17900	17883.49	6.25	-47	18006	17952	17876	17822	17746	17915	17785	789	5350	5000	12880	10	1	15788671	2821	11.09	0.75	12	0.04	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.11	N	272550	5000	789 억	986172	N	N	11	N	N
37	20240325	131055	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	0	3	0.00	88328080	4939	81.18	17900	17980	17830	23250	12530	17900	17883.80	6.25	-94	18006	17952	17876	17822	17746	17915	17785	789	5350	5000	12880	10	1	15788671	2826	11.11	0.75	12	0.03	1611.00	23724.00	19220	20230407	-6.87	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19220	-6.87	20230407	15010	19.25	20231102	0.11	N	272550	5000	789 억	986172	N	N	11	N	N
38	20240325	121059	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-30	5	-0.17	75756190	4236	69.63	17900	17980	17830	23250	12530	17900	17883.90	6.25	56	18006	17952	17876	17822	17746	17915	17785	789	5350	5000	12880	10	1	15788671	2821	11.09	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.11	N	272550	5000	789 억	986172	N	N	11	N	N
39	20240325	111057	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-30	5	-0.17	60055890	3357	55.18	17900	17980	17830	23250	12530	17900	17889.75	6.25	-80	18006	17952	17876	17822	17746	17915	17785	789	5350	5000	12880	10	1	15788671	2821	11.09	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.11	N	272550	5000	789 억	986172	N	N	11	N	N
40	20240325	101057	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	40	2	0.22	38392090	2145	35.26	17900	17980	17830	23250	12530	17900	17898.41	6.25	-59	18006	17952	17876	17822	17746	17915	17785	789	5350	5000	12880	10	1	15788671	2832	11.14	0.76	12	0.01	1611.00	23724.00	19220	20230407	-6.66	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19220	-6.66	20230407	15010	19.52	20231102	0.11	N	272550	5000	789 억	986172	N	N	11	N	N
41	20240325	091100	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	10	2	0.06	14895990	832	13.68	17900	17980	17900	23250	12530	17900	17903.83	6.25	-7	18006	17952	17876	17822	17746	17915	17785	789	5350	5000	12880	10	1	15788671	2828	11.12	0.75	12	0.01	1611.00	23724.00	19220	20230407	-6.82	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19220	-6.82	20230407	15010	19.32	20231102	0.11	N	272550	5000	789 억	986172	N	N	11	N	N
42	20240322	161058	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	-30	5	-0.17	108769990	6084	71.07	17930	17930	17800	23300	12560	17930	17878.04	6.25	775	18070	18000	17910	17840	17750	17955	17795	789	5370	5000	12900	10	1	15788671	2826	11.11	0.75	12	0.04	1611.00	23724.00	19220	20230407	-6.87	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19220	-6.87	20230407	15010	19.25	20231102	0.11	N	272550	5000	789 억	986108	N	N	11	N	N
43	20240322	151101	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-60	5	-0.33	100251820	5608	65.51	17930	17930	17800	23300	12560	17930	17876.57	6.25	829	18070	18000	17910	17840	17750	17955	17795	789	5370	5000	12900	10	1	15788671	2821	11.09	0.75	12	0.04	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.11	N	272550	5000	789 억	986108	N	N	16	N	N
44	20240322	141048	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-60	5	-0.33	73324990	4102	47.92	17930	17930	17800	23300	12560	17930	17875.42	6.25	-203	18070	18000	17910	17840	17750	17955	17795	789	5370	5000	12900	10	1	15788671	2821	11.09	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.11	N	272550	5000	789 억	986108	N	N	16	N	N
45	20240322	131054	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-40	5	-0.22	54758070	3064	35.79	17930	17930	17800	23300	12560	17930	17871.43	6.25	-483	18070	18000	17910	17840	17750	17955	17795	789	5370	5000	12900	10	1	15788671	2825	11.10	0.75	12	0.02	1611.00	23724.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.11	N	272550	5000	789 억	986108	N	N	16	N	N
46	20240322	121050	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-40	5	-0.22	39251300	2197	25.67	17930	17930	17800	23300	12560	17930	17865.86	6.25	-418	18070	18000	17910	17840	17750	17955	17795	789	5370	5000	12900	10	1	15788671	2825	11.10	0.75	12	0.01	1611.00	23724.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.11	N	272550	5000	789 억	986108	N	N	16	N	N
47	20240322	111058	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-40	5	-0.22	30249930	1694	19.79	17930	17930	17800	23300	12560	17930	17857.10	6.25	-359	18070	18000	17910	17840	17750	17955	17795	789	5370	5000	12900	10	1	15788671	2825	11.10	0.75	12	0.01	1611.00	23724.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.11	N	272550	5000	789 억	986108	N	N	16	N	N
48	20240322	101049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-40	5	-0.22	21194830	1188	13.88	17930	17930	17800	23300	12560	17930	17840.77	6.25	-167	18070	18000	17910	17840	17750	17955	17795	789	5370	5000	12900	10	1	15788671	2825	11.10	0.75	12	0.01	1611.00	23724.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.11	N	272550	5000	789 억	986108	N	N	16	N	N
49	20240322	091049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	-110	5	-0.61	2801260	157	1.83	17930	17930	17800	23300	12560	17930	17842.42	6.25	-107	18070	18000	17910	17840	17750	17955	17795	789	5370	5000	12900	10	1	15788671	2814	11.06	0.75	12	0.00	1611.00	23724.00	19220	20230407	-7.28	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19220	-7.28	20230407	15010	18.72	20231102	0.11	N	272550	5000	789 억	986108	N	N	16	N	N
50	20240321	161053	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-30	5	-0.17	152414460	8530	64.96	17960	17980	17820	23300	12580	17960	17868.02	6.25	-2880	18120	18040	17900	17820	17680	18080	17860	789	5340	5000	12930	10	1	15788671	2831	11.13	0.76	12	0.05	1611.00	23724.00	19220	20230407	-6.71	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.11	N	272550	5000	789 억	986642	N	N	16	N	N
51	20240321	151049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17830	-130	5	-0.72	143727990	8044	61.25	17960	17980	17820	23300	12580	17960	17867.73	6.25	-2737	18120	18040	17900	17820	17680	18080	17860	789	5340	5000	12930	10	1	15788671	2815	11.07	0.75	12	0.05	1611.00	23724.00	19220	20230407	-7.23	15010	20231102	18.79	18480	-3.52	20240220	15590	14.37	20240104	19220	-7.23	20230407	15010	18.79	20231102	0.11	N	272550	5000	789 억	986642	N	N	0	N	N
52	20240321	141049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17850	-110	5	-0.61	121637000	6806	51.83	17960	17980	17820	23300	12580	17960	17872.02	6.25	-2392	18120	18040	17900	17820	17680	18080	17860	789	5340	5000	12930	10	1	15788671	2818	11.08	0.75	12	0.04	1611.00	23724.00	19220	20230407	-7.13	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	19220	-7.13	20230407	15010	18.92	20231102	0.11	N	272550	5000	789 억	986642	N	N	0	N	N
53	20240321	131038	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	-140	5	-0.78	95328440	5332	40.60	17960	17980	17820	23300	12580	17960	17878.55	6.25	-1685	18120	18040	17900	17820	17680	18080	17860	789	5340	5000	12930	10	1	15788671	2814	11.06	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.28	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19220	-7.28	20230407	15010	18.72	20231102	0.11	N	272550	5000	789 억	986642	N	N	0	N	N
54	20240321	121052	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17840	-120	5	-0.67	85873240	4802	36.57	17960	17980	17820	23300	12580	17960	17882.81	6.25	-1502	18120	18040	17900	17820	17680	18080	17860	789	5340	5000	12930	10	1	15788671	2817	11.07	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.18	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	19220	-7.18	20230407	15010	18.85	20231102	0.11	N	272550	5000	789 억	986642	N	N	0	N	N
55	20240321	111049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-90	5	-0.50	60419070	3378	25.72	17960	17980	17870	23300	12580	17960	17886.05	6.25	-1031	18120	18040	17900	17820	17680	18080	17860	789	5340	5000	12930	10	1	15788671	2821	11.09	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.11	N	272550	5000	789 억	986642	N	N	0	N	N
56	20240321	101053	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-90	5	-0.50	31315290	1750	13.33	17960	17980	17870	23300	12580	17960	17894.45	6.25	-610	18120	18040	17900	17820	17680	18080	17860	789	5340	5000	12930	10	1	15788671	2821	11.09	0.75	12	0.01	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.11	N	272550	5000	789 억	986642	N	N	0	N	N
57	20240321	091058	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	-60	5	-0.33	4106690	229	1.74	17960	17980	17900	23300	12580	17960	17933.14	6.25	-145	18120	18040	17900	17820	17680	18080	17860	789	5340	5000	12930	10	1	15788671	2826	11.11	0.75	12	0.00	1611.00	23724.00	19220	20230407	-6.87	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19220	-6.87	20230407	15010	19.25	20231102	0.11	N	272550	5000	789 억	986642	N	N	0	N	N
58	20240320	161039	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17960	100	2	0.56	233940780	13072	105.50	17860	17980	17760	23200	12510	17860	17896.33	6.26	-2450	18026	17942	17786	17702	17546	17985	17745	789	5340	5000	12850	10	1	15788671	2836	11.15	0.76	12	0.08	1611.00	23724.00	19220	20230407	-6.56	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	19220	-6.56	20230407	15010	19.65	20231102	0.10	N	272550	5000	789 억	988721	N	N	35	N	N
59	20240320	151042	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17850	-10	5	-0.06	223077210	12465	100.60	17860	17980	17760	23200	12510	17860	17896.29	6.26	-2210	18026	17942	17786	17702	17546	17985	17745	789	5340	5000	12850	10	1	15788671	2818	11.08	0.75	12	0.08	1611.00	23724.00	19220	20230407	-7.13	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	19220	-7.13	20230407	15010	18.92	20231102	0.10	N	272550	5000	789 억	988721	N	N	35	N	N
60	20240320	141047	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	50	2	0.28	176831540	9883	79.76	17860	17980	17760	23200	12510	17860	17892.50	6.26	-1651	18026	17942	17786	17702	17546	17985	17745	789	5340	5000	12850	10	1	15788671	2828	11.12	0.75	12	0.06	1611.00	23724.00	19220	20230407	-6.82	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19220	-6.82	20230407	15010	19.32	20231102	0.10	N	272550	5000	789 억	988721	N	N	35	N	N
61	20240320	131048	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	70	2	0.39	135396570	7570	61.09	17860	17980	17760	23200	12510	17860	17885.94	6.26	-689	18026	17942	17786	17702	17546	17985	17745	789	5340	5000	12850	10	1	15788671	2831	11.13	0.76	12	0.05	1611.00	23724.00	19220	20230407	-6.71	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.10	N	272550	5000	789 억	988721	N	N	35	N	N
62	20240320	121041	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17860	0	3	0.00	111109560	6212	50.13	17860	17980	17760	23200	12510	17860	17886.28	6.26	-284	18026	17942	17786	17702	17546	17985	17745	789	5340	5000	12850	10	1	15788671	2820	11.09	0.75	12	0.04	1611.00	23724.00	19220	20230407	-7.08	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	19220	-7.08	20230407	15010	18.99	20231102	0.10	N	272550	5000	789 억	988721	N	N	35	N	N
63	20240320	111042	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	50	2	0.28	86360180	4830	38.98	17860	17980	17760	23200	12510	17860	17879.95	6.26	-67	18026	17942	17786	17702	17546	17985	17745	789	5340	5000	12850	10	1	15788671	2828	11.12	0.75	12	0.03	1611.00	23724.00	19220	20230407	-6.82	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19220	-6.82	20230407	15010	19.32	20231102	0.10	N	272550	5000	789 억	988721	N	N	35	N	N
64	20240320	101036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17860	0	3	0.00	57835070	3238	26.13	17860	17970	17760	23200	12510	17860	17861.36	6.26	347	18026	17942	17786	17702	17546	17985	17745	789	5340	5000	12850	10	1	15788671	2820	11.09	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.08	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	19220	-7.08	20230407	15010	18.99	20231102	0.10	N	272550	5000	789 억	988721	N	N	35	N	N
65	20240320	091041	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17770	-90	5	-0.50	2225810	125	1.01	17860	17860	17760	23200	12510	17860	17806.48	6.26	-30	18026	17942	17786	17702	17546	17985	17745	789	5340	5000	12850	10	1	15788671	2806	11.03	0.75	12	0.00	1611.00	23724.00	19220	20230407	-7.54	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	19220	-7.54	20230407	15010	18.39	20231102	0.10	N	272550	5000	789 억	988721	N	N	35	N	N
66	20240319	161028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17860	60	2	0.34	219780230	12391	101.83	17660	17870	17630	23100	12460	17800	17737.09	6.24	-994	18073	17936	17853	17716	17633	17895	17675	789	5300	5000	12810	10	1	15788671	2820	11.09	0.75	12	0.08	1611.00	23724.00	19220	20230407	-7.08	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	19220	-7.08	20230407	15010	18.99	20231102	0.10	N	272550	5000	789 억	985686	N	N	35	N	N
67	20240319	151041	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17750	-50	5	-0.28	199901670	11274	92.65	17660	17870	17630	23100	12460	17800	17731.21	6.24	-1301	18073	17936	17853	17716	17633	17895	17675	789	5300	5000	12810	10	1	15788671	2802	11.02	0.75	12	0.07	1611.00	23724.00	19220	20230407	-7.65	15010	20231102	18.25	18480	-3.95	20240220	15590	13.86	20240104	19220	-7.65	20230407	15010	18.25	20231102	0.10	N	272550	5000	789 억	985686	N	N	11	N	N
68	20240319	141039	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17730	-70	5	-0.39	103009700	5813	47.77	17660	17870	17630	23100	12460	17800	17720.57	6.24	-606	18073	17936	17853	17716	17633	17895	17675	789	5300	5000	12810	10	1	15788671	2799	11.01	0.75	12	0.04	1611.00	23724.00	19220	20230407	-7.75	15010	20231102	18.12	18480	-4.06	20240220	15590	13.73	20240104	19220	-7.75	20230407	15010	18.12	20231102	0.10	N	272550	5000	789 억	985686	N	N	11	N	N
69	20240319	131008	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	-60	5	-0.34	80415100	4539	37.30	17660	17870	17630	23100	12460	17800	17716.48	6.24	-342	18073	17936	17853	17716	17633	17895	17675	789	5300	5000	12810	10	1	15788671	2801	11.01	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.70	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19220	-7.70	20230407	15010	18.19	20231102	0.10	N	272550	5000	789 억	985686	N	N	11	N	N
70	20240319	121031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	-60	5	-0.34	68317790	3857	31.70	17660	17870	17630	23100	12460	17800	17712.68	6.24	-242	18073	17936	17853	17716	17633	17895	17675	789	5300	5000	12810	10	1	15788671	2801	11.01	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.70	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19220	-7.70	20230407	15010	18.19	20231102	0.10	N	272550	5000	789 억	985686	N	N	11	N	N
71	20240319	111037	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17770	-30	5	-0.17	59284400	3348	27.51	17660	17870	17630	23100	12460	17800	17707.41	6.24	-241	18073	17936	17853	17716	17633	17895	17675	789	5300	5000	12810	10	1	15788671	2806	11.03	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.54	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	19220	-7.54	20230407	15010	18.39	20231102	0.10	N	272550	5000	789 억	985686	N	N	11	N	N
72	20240319	101039	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	-60	5	-0.34	30467140	1724	14.17	17660	17870	17630	23100	12460	17800	17672.35	6.24	-179	18073	17936	17853	17716	17633	17895	17675	789	5300	5000	12810	10	1	15788671	2801	11.01	0.75	12	0.01	1611.00	23724.00	19220	20230407	-7.70	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19220	-7.70	20230407	15010	18.19	20231102	0.10	N	272550	5000	789 억	985686	N	N	11	N	N
73	20240319	091039	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17700	-100	5	-0.56	6656990	376	3.09	17660	17870	17660	23100	12460	17800	17704.76	6.24	-140	18073	17936	17853	17716	17633	17895	17675	789	5300	5000	12810	10	1	15788671	2795	10.99	0.75	12	0.00	1611.00	23724.00	19220	20230407	-7.91	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	19220	-7.91	20230407	15010	17.92	20231102	0.10	N	272550	5000	789 억	985686	N	N	11	N	N
74	20240318	161031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	-170	5	-0.95	216701410	12162	102.98	17950	17990	17770	23350	12580	17970	17817.91	6.26	-4788	18110	18040	17910	17840	17710	18075	17875	789	5380	5000	12930	10	1	15788671	2810	11.05	0.75	12	0.08	1611.00	23724.00	19220	20230407	-7.39	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19220	-7.39	20230407	15010	18.59	20231102	0.10	N	272550	5000	789 억	987949	N	N	11	N	N
75	20240318	151032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	-170	5	-0.95	209367650	11750	99.49	17950	17990	17770	23350	12580	17970	17818.52	6.26	-4661	18110	18040	17910	17840	17710	18075	17875	789	5380	5000	12930	10	1	15788671	2810	11.05	0.75	12	0.07	1611.00	23724.00	19220	20230407	-7.39	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19220	-7.39	20230407	15010	18.59	20231102	0.10	N	272550	5000	789 억	987949	N	N	0	N	N
76	20240318	141032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17770	-200	5	-1.11	172814770	9696	82.10	17950	17990	17770	23350	12580	17970	17823.31	6.26	-3775	18110	18040	17910	17840	17710	18075	17875	789	5380	5000	12930	10	1	15788671	2806	11.03	0.75	12	0.06	1611.00	23724.00	19220	20230407	-7.54	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	19220	-7.54	20230407	15010	18.39	20231102	0.10	N	272550	5000	789 억	987949	N	N	0	N	N
77	20240318	131031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17780	-190	5	-1.06	134673050	7550	63.93	17950	17990	17770	23350	12580	17970	17837.49	6.26	-2599	18110	18040	17910	17840	17710	18075	17875	789	5380	5000	12930	10	1	15788671	2807	11.04	0.75	12	0.05	1611.00	23724.00	19220	20230407	-7.49	15010	20231102	18.45	18480	-3.79	20240220	15590	14.05	20240104	19220	-7.49	20230407	15010	18.45	20231102	0.10	N	272550	5000	789 억	987949	N	N	0	N	N
78	20240318	121024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17810	-160	5	-0.89	93563290	5240	44.37	17950	17990	17790	23350	12580	17970	17855.59	6.26	-1408	18110	18040	17910	17840	17710	18075	17875	789	5380	5000	12930	10	1	15788671	2812	11.06	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.34	15010	20231102	18.65	18480	-3.63	20240220	15590	14.24	20240104	19220	-7.34	20230407	15010	18.65	20231102	0.10	N	272550	5000	789 억	987949	N	N	0	N	N
79	20240318	111034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	-150	5	-0.83	75595520	4232	35.83	17950	17990	17790	23350	12580	17970	17862.84	6.26	-1213	18110	18040	17910	17840	17710	18075	17875	789	5380	5000	12930	10	1	15788671	2814	11.06	0.75	12	0.03	1611.00	23724.00	19220	20230407	-7.28	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19220	-7.28	20230407	15010	18.72	20231102	0.10	N	272550	5000	789 억	987949	N	N	0	N	N
80	20240318	101031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17830	-140	5	-0.78	51067160	2857	24.19	17950	17990	17790	23350	12580	17970	17874.40	6.26	-775	18110	18040	17910	17840	17710	18075	17875	789	5380	5000	12930	10	1	15788671	2815	11.07	0.75	12	0.02	1611.00	23724.00	19220	20230407	-7.23	15010	20231102	18.79	18480	-3.52	20240220	15590	14.37	20240104	19220	-7.23	20230407	15010	18.79	20231102	0.10	N	272550	5000	789 억	987949	N	N	0	N	N
81	20240318	091031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17950	-20	5	-0.11	4221930	235	1.99	17950	17990	17950	23350	12580	17970	17965.66	6.26	-10	18110	18040	17910	17840	17710	18075	17875	789	5380	5000	12930	10	1	15788671	2834	11.14	0.76	12	0.00	1611.00	23724.00	19220	20230407	-6.61	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	19220	-6.61	20230407	15010	19.59	20231102	0.10	N	272550	5000	789 억	987949	N	N	0	N	N
82	20240315	161018	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17970	20	2	0.11	209077450	11710	85.01	17900	17980	17780	23300	12570	17950	17854.09	6.25	1004	18183	18066	17933	17816	17683	18000	17750	789	5350	5000	12920	10	1	15788671	2837	11.15	0.76	12	0.07	1611.00	23724.00	19220	20230407	-6.50	15010	20231102	19.72	18480	-2.76	20240220	15590	15.27	20240104	19220	-6.50	20230407	15010	19.72	20231102	0.16	N	272550	5000	789 억	986073	N	N	14	N	N
83	20240315	150950	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17850	-100	5	-0.56	194331020	10887	79.03	17900	17950	17780	23300	12570	17950	17849.82	6.25	1150	18183	18066	17933	17816	17683	18000	17750	789	5350	5000	12920	10	1	15788671	2818	11.08	0.75	12	0.07	1611.00	23724.00	19220	20230407	-7.13	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	19220	-7.13	20230407	15010	18.92	20231102	0.16	N	272550	5000	789 억	986073	N	N	14	N	N
84	20240315	140926	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17880	-70	5	-0.39	178287850	9990	72.52	17900	17950	17780	23300	12570	17950	17846.63	6.25	1395	18183	18066	17933	17816	17683	18000	17750	789	5350	5000	12920	10	1	15788671	2823	11.10	0.75	12	0.06	1611.00	23724.00	19220	20230407	-6.97	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	19220	-6.97	20230407	15010	19.12	20231102	0.16	N	272550	5000	789 억	986073	N	N	14	N	N
85	20240315	131022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-20	5	-0.11	165549600	9279	67.36	17900	17940	17780	23300	12570	17950	17841.32	6.25	1351	18183	18066	17933	17816	17683	18000	17750	789	5350	5000	12920	10	1	15788671	2831	11.13	0.76	12	0.06	1611.00	23724.00	19220	20230407	-6.71	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.16	N	272550	5000	789 억	986073	N	N	14	N	N
86	20240315	121020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17880	-70	5	-0.39	150063350	8415	61.09	17900	17940	17780	23300	12570	17950	17832.84	6.25	1627	18183	18066	17933	17816	17683	18000	17750	789	5350	5000	12920	10	1	15788671	2823	11.10	0.75	12	0.05	1611.00	23724.00	19220	20230407	-6.97	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	19220	-6.97	20230407	15010	19.12	20231102	0.16	N	272550	5000	789 억	986073	N	N	14	N	N
87	20240315	111017	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17790	-160	5	-0.89	107768390	6043	43.87	17900	17940	17790	23300	12570	17950	17833.59	6.25	1195	18183	18066	17933	17816	17683	18000	17750	789	5350	5000	12920	10	1	15788671	2809	11.04	0.75	12	0.04	1611.00	23724.00	19220	20230407	-7.44	15010	20231102	18.52	18480	-3.73	20240220	15590	14.11	20240104	19220	-7.44	20230407	15010	18.52	20231102	0.16	N	272550	5000	789 억	986073	N	N	14	N	N
88	20240315	101020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-80	5	-0.45	25446810	1426	10.35	17900	17940	17790	23300	12570	17950	17844.89	6.25	-289	18183	18066	17933	17816	17683	18000	17750	789	5350	5000	12920	10	1	15788671	2821	11.09	0.75	12	0.01	1611.00	23724.00	19220	20230407	-7.02	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19220	-7.02	20230407	15010	19.05	20231102	0.16	N	272550	5000	789 억	986073	N	N	14	N	N
89	20240315	091026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-20	5	-0.11	1075550	60	0.44	17900	17940	17900	23300	12570	17950	17925.83	6.25	-26	18183	18066	17933	17816	17683	18000	17750	789	5350	5000	12920	10	1	15788671	2831	11.13	0.76	12	0.00	1611.00	23724.00	19220	20230407	-6.71	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.16	N	272550	5000	789 억	986073	N	N	14	N	N
90	20240314	161009	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17950	-30	5	-0.17	246922830	13774	45.50	17980	18050	17800	23350	12590	17980	17926.73	6.27	-3758	18213	18096	17883	17766	17553	17990	17660	789	5370	5000	12940	10	1	15788671	2834	23.10	0.78	12	0.09	777.00	22869.00	19220	20230407	-6.61	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	19220	-6.61	20230407	15010	19.59	20231102	0.09	N	272550	5000	789 억	990727	N	N	14	N	N
91	20240314	151014	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17860	-120	5	-0.67	203925320	11368	37.55	17980	18050	17850	23350	12590	17980	17938.54	6.27	-3069	18213	18096	17883	17766	17553	17990	17660	789	5370	5000	12940	10	1	15788671	2820	22.99	0.78	12	0.07	777.00	22869.00	19220	20230407	-7.08	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	19220	-7.08	20230407	15010	18.99	20231102	0.09	N	272550	5000	789 억	990727	N	N	7	N	N
92	20240314	141014	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17920	-60	5	-0.33	183030530	10199	33.69	17980	18050	17870	23350	12590	17980	17945.93	6.27	-2649	18213	18096	17883	17766	17553	17990	17660	789	5370	5000	12940	10	1	15788671	2829	23.06	0.78	12	0.06	777.00	22869.00	19220	20230407	-6.76	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	19220	-6.76	20230407	15010	19.39	20231102	0.09	N	272550	5000	789 억	990727	N	N	7	N	N
93	20240314	131011	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-90	5	-0.50	163696470	9118	30.12	17980	18050	17880	23350	12590	17980	17953.11	6.27	-2225	18213	18096	17883	17766	17553	17990	17660	789	5370	5000	12940	10	1	15788671	2825	23.02	0.78	12	0.06	777.00	22869.00	19220	20230407	-6.92	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19220	-6.92	20230407	15010	19.19	20231102	0.09	N	272550	5000	789 억	990727	N	N	7	N	N
94	20240314	121012	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17950	-30	5	-0.17	115465410	6426	21.23	17980	18050	17900	23350	12590	17980	17968.47	6.27	-1134	18213	18096	17883	17766	17553	17990	17660	789	5370	5000	12940	10	1	15788671	2834	23.10	0.78	12	0.04	777.00	22869.00	19220	20230407	-6.61	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	19220	-6.61	20230407	15010	19.59	20231102	0.09	N	272550	5000	789 억	990727	N	N	7	N	N
95	20240314	111013	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	-40	5	-0.22	105558350	5874	19.40	17980	18050	17900	23350	12590	17980	17970.44	6.27	-815	18213	18096	17883	17766	17553	17990	17660	789	5370	5000	12940	10	1	15788671	2832	23.09	0.78	12	0.04	777.00	22869.00	19220	20230407	-6.66	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19220	-6.66	20230407	15010	19.52	20231102	0.09	N	272550	5000	789 억	990727	N	N	7	N	N
96	20240314	101020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17980	0	3	0.00	79670260	4432	14.64	17980	18050	17900	23350	12590	17980	17976.14	6.27	-899	18213	18096	17883	17766	17553	17990	17660	789	5370	5000	12940	10	1	15788671	2839	23.14	0.79	12	0.03	777.00	22869.00	19220	20230407	-6.45	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	19220	-6.45	20230407	15010	19.79	20231102	0.09	N	272550	5000	789 억	990727	N	N	7	N	N
97	20240314	091018	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17990	10	2	0.06	16739810	931	3.08	17980	18000	17960	23350	12590	17980	17980.46	6.27	38	18213	18096	17883	17766	17553	17990	17660	789	5370	5000	12940	10	1	15788671	2840	23.15	0.79	12	0.01	777.00	22869.00	19220	20230407	-6.40	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	19220	-6.40	20230407	15010	19.85	20231102	0.09	N	272550	5000	789 억	990727	N	N	7	N	N
98	20240313	161000	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17980	-20	5	-0.11	538417330	30273	90.53	18000	18000	17670	23400	12600	18000	17785.40	6.26	-292	18366	18182	17906	17722	17446	18275	17815	789	5400	5000	12960	10	1	15788671	2839	23.14	0.79	12	0.19	777.00	22869.00	19600	20230308	-8.27	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	19220	-6.45	20230407	15010	19.79	20231102	0.10	N	272550	5000	789 억	988802	N	N	7	N	N
99	20240313	151004	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-70	5	-0.39	506909260	28521	85.29	18000	18000	17670	23400	12600	18000	17773.19	6.26	-623	18366	18182	17906	17722	17446	18275	17815	789	5400	5000	12960	10	1	15788671	2831	23.08	0.78	12	0.18	777.00	22869.00	19600	20230308	-8.52	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19220	-6.71	20230407	15010	19.45	20231102	0.10	N	272550	5000	789 억	988802	N	N	4	N	N
100	20240313	141002	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17920	-80	5	-0.44	480287600	27034	80.84	18000	18000	17670	23400	12600	18000	17766.06	6.26	-1138	18366	18182	17906	17722	17446	18275	17815	789	5400	5000	12960	10	1	15788671	2829	23.06	0.78	12	0.17	777.00	22869.00	19600	20230308	-8.57	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	19220	-6.76	20230407	15010	19.39	20231102	0.10	N	272550	5000	789 억	988802	N	N	4	N	N
101	20240313	131011	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17980	-20	5	-0.11	452639570	25490	76.22	18000	18000	17670	23400	12600	18000	17757.54	6.26	-419	18366	18182	17906	17722	17446	18275	17815	789	5400	5000	12960	10	1	15788671	2839	23.14	0.79	12	0.16	777.00	22869.00	19600	20230308	-8.27	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	19220	-6.45	20230407	15010	19.79	20231102	0.10	N	272550	5000	789 억	988802	N	N	4	N	N
102	20240313	121005	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17760	-240	5	-1.33	402142080	22659	67.76	18000	18000	17670	23400	12600	18000	17747.57	6.26	-95	18366	18182	17906	17722	17446	18275	17815	789	5400	5000	12960	10	1	15788671	2804	22.86	0.78	12	0.14	777.00	22869.00	19600	20230308	-9.39	15010	20231102	18.32	18480	-3.90	20240220	15590	13.92	20240104	19220	-7.60	20230407	15010	18.32	20231102	0.10	N	272550	5000	789 억	988802	N	N	4	N	N
103	20240313	111002	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17770	-230	5	-1.28	335885230	18929	56.60	18000	18000	17670	23400	12600	18000	17744.48	6.26	-46	18366	18182	17906	17722	17446	18275	17815	789	5400	5000	12960	10	1	15788671	2806	22.87	0.78	12	0.12	777.00	22869.00	19600	20230308	-9.34	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	19220	-7.54	20230407	15010	18.39	20231102	0.10	N	272550	5000	789 억	988802	N	N	4	N	N
104	20240313	100958	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17840	-160	5	-0.89	87398950	4893	14.63	18000	18000	17760	23400	12600	18000	17862.04	6.26	-2871	18366	18182	17906	17722	17446	18275	17815	789	5400	5000	12960	10	1	15788671	2817	22.96	0.78	12	0.03	777.00	22869.00	19600	20230308	-8.98	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	19220	-7.18	20230407	15010	18.85	20231102	0.10	N	272550	5000	789 억	988802	N	N	4	N	N
105	20240313	091007	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	-60	5	-0.33	9855730	549	1.64	18000	18000	17800	23400	12600	18000	17952.15	6.26	-340	18366	18182	17906	17722	17446	18275	17815	789	5400	5000	12960	10	1	15788671	2832	23.09	0.78	12	0.00	777.00	22869.00	19600	20230308	-8.47	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19220	-6.66	20230407	15010	19.52	20231102	0.10	N	272550	5000	789 억	988802	N	N	4	N	N
106	20240312	160952	55	50.00	KOSPI	화학	N	N	N	Y	50	N	18000	260	2	1.47	597221120	33342	253.84	17840	18090	17630	23050	12420	17740	17911.98	6.31	-487	18060	17900	17650	17490	17240	17980	17570	789	5310	5000	12770	10	1	15788671	2842	23.17	0.79	12	0.21	777.00	22869.00	19600	20230308	-8.16	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	19220	-6.35	20230407	15010	19.92	20231102	0.10	N	272550	5000	789 억	996869	N	N	4	N	N
107	20240312	150949	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17860	120	2	0.68	569712300	31804	242.13	17840	18090	17630	23050	12420	17740	17913.23	6.31	-593	18060	17900	17650	17490	17240	17980	17570	789	5310	5000	12770	10	1	15788671	2820	22.99	0.78	12	0.20	777.00	22869.00	19600	20230308	-8.88	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	19220	-7.08	20230407	15010	18.99	20231102	0.10	N	272550	5000	789 억	996869	N	N	1	N	N
108	20240312	140940	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	200	2	1.13	502626120	28051	213.56	17840	18090	17630	23050	12420	17740	17918.30	6.31	-776	18060	17900	17650	17490	17240	17980	17570	789	5310	5000	12770	10	1	15788671	2832	23.09	0.78	12	0.18	777.00	22869.00	19600	20230308	-8.47	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19220	-6.66	20230407	15010	19.52	20231102	0.10	N	272550	5000	789 억	996869	N	N	1	N	N
109	20240312	130903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	18030	290	2	1.63	398344090	22261	169.48	17840	18060	17630	23050	12420	17740	17894.26	6.31	-1000	18060	17900	17650	17490	17240	17980	17570	789	5310	5000	12770	10	1	15788671	2847	23.20	0.79	12	0.14	777.00	22869.00	19600	20230308	-8.01	15010	20231102	20.12	18480	-2.44	20240220	15590	15.65	20240104	19220	-6.19	20230407	15010	20.12	20231102	0.10	N	272550	5000	789 억	996869	N	N	1	N	N
110	20240312	120953	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17790	50	2	0.28	106974160	6020	45.83	17840	17840	17630	23050	12420	17740	17769.79	6.31	-1206	18060	17900	17650	17490	17240	17980	17570	789	5310	5000	12770	10	1	15788671	2809	22.90	0.78	12	0.04	777.00	22869.00	19600	20230308	-9.23	15010	20231102	18.52	18480	-3.73	20240220	15590	14.11	20240104	19220	-7.44	20230407	15010	18.52	20231102	0.10	N	272550	5000	789 억	996869	N	N	1	N	N
111	20240312	110949	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	60	2	0.34	93523040	5264	40.08	17840	17840	17630	23050	12420	17740	17766.53	6.31	-882	18060	17900	17650	17490	17240	17980	17570	789	5310	5000	12770	10	1	15788671	2810	22.91	0.78	12	0.03	777.00	22869.00	19600	20230308	-9.18	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19220	-7.39	20230407	15010	18.59	20231102	0.10	N	272550	5000	789 억	996869	N	N	1	N	N
112	20240312	100952	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	0	3	0.00	51359510	2895	22.04	17840	17840	17630	23050	12420	17740	17740.76	6.31	-625	18060	17900	17650	17490	17240	17980	17570	789	5310	5000	12770	10	1	15788671	2801	22.83	0.78	12	0.02	777.00	22869.00	19600	20230308	-9.49	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19220	-7.70	20230407	15010	18.19	20231102	0.10	N	272550	5000	789 억	996869	N	N	1	N	N
113	20240312	090950	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17750	10	2	0.06	6139750	345	2.63	17840	17840	17740	23050	12420	17740	17796.38	6.31	-69	18060	17900	17650	17490	17240	17980	17570	789	5310	5000	12770	10	1	15788671	2802	22.84	0.78	12	0.00	777.00	22869.00	19600	20230308	-9.44	15010	20231102	18.25	18480	-3.95	20240220	15590	13.86	20240104	19220	-7.65	20230407	15010	18.25	20231102	0.10	N	272550	5000	789 억	996869	N	N	1	N	N
114	20240311	160947	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	90	2	0.51	231698340	13135	111.47	17650	17810	17400	22900	12360	17650	17639.70	6.33	-2149	17863	17756	17583	17476	17303	17810	17530	789	5250	5000	12700	10	1	15788671	2801	22.83	0.78	12	0.08	777.00	22869.00	19600	20230308	-9.49	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19220	-7.70	20230407	15010	18.19	20231102	0.10	N	272550	5000	789 억	999224	N	N	1	N	N
115	20240311	150945	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17640	-10	5	-0.06	193399440	10977	93.16	17650	17740	17400	22900	12360	17650	17618.61	6.33	-1808	17863	17756	17583	17476	17303	17810	17530	789	5250	5000	12700	10	1	15788671	2785	22.70	0.77	12	0.07	777.00	22869.00	19600	20230308	-10.00	15010	20231102	17.52	18480	-4.55	20240220	15590	13.15	20240104	19220	-8.22	20230407	15010	17.52	20231102	0.10	N	272550	5000	789 억	999224	N	N	6	N	N
116	20240311	140943	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17650	0	3	0.00	175424360	9958	84.51	17650	17740	17400	22900	12360	17650	17616.42	6.33	-1837	17863	17756	17583	17476	17303	17810	17530	789	5250	5000	12700	10	1	15788671	2787	22.72	0.77	12	0.06	777.00	22869.00	19600	20230308	-9.95	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	19220	-8.17	20230407	15010	17.59	20231102	0.10	N	272550	5000	789 억	999224	N	N	6	N	N
117	20240311	130944	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17610	-40	5	-0.23	148610380	8439	71.62	17650	17740	17400	22900	12360	17650	17609.95	6.33	-1785	17863	17756	17583	17476	17303	17810	17530	789	5250	5000	12700	10	1	15788671	2780	22.66	0.77	12	0.05	777.00	22869.00	19600	20230308	-10.15	15010	20231102	17.32	18480	-4.71	20240220	15590	12.96	20240104	19220	-8.38	20230407	15010	17.32	20231102	0.10	N	272550	5000	789 억	999224	N	N	6	N	N
118	20240311	120946	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17580	-70	5	-0.40	115512040	6561	55.68	17650	17740	17400	22900	12360	17650	17605.86	6.33	-1832	17863	17756	17583	17476	17303	17810	17530	789	5250	5000	12700	10	1	15788671	2776	22.63	0.77	12	0.04	777.00	22869.00	19600	20230308	-10.31	15010	20231102	17.12	18480	-4.87	20240220	15590	12.76	20240104	19220	-8.53	20230407	15010	17.12	20231102	0.10	N	272550	5000	789 억	999224	N	N	6	N	N
119	20240311	110942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17610	-40	5	-0.23	78882400	4480	38.02	17650	17740	17400	22900	12360	17650	17607.68	6.33	-1853	17863	17756	17583	17476	17303	17810	17530	789	5250	5000	12700	10	1	15788671	2780	22.66	0.77	12	0.03	777.00	22869.00	19600	20230308	-10.15	15010	20231102	17.32	18480	-4.71	20240220	15590	12.96	20240104	19220	-8.38	20230407	15010	17.32	20231102	0.10	N	272550	5000	789 억	999224	N	N	6	N	N
120	20240311	100933	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17600	-50	5	-0.28	58218420	3306	28.06	17650	17740	17400	22900	12360	17650	17609.93	6.33	-1517	17863	17756	17583	17476	17303	17810	17530	789	5250	5000	12700	10	1	15788671	2779	22.65	0.77	12	0.02	777.00	22869.00	19600	20230308	-10.20	15010	20231102	17.26	18480	-4.76	20240220	15590	12.89	20240104	19220	-8.43	20230407	15010	17.26	20231102	0.10	N	272550	5000	789 억	999224	N	N	6	N	N
121	20240311	090938	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17720	70	2	0.40	2634840	150	1.27	17650	17740	17400	22900	12360	17650	17565.60	6.33	-19	17863	17756	17583	17476	17303	17810	17530	789	5250	5000	12700	10	1	15788671	2798	22.81	0.77	12	0.00	777.00	22869.00	19600	20230308	-9.59	15010	20231102	18.05	18480	-4.11	20240220	15590	13.66	20240104	19220	-7.80	20230407	15010	18.05	20231102	0.10	N	272550	5000	789 억	999224	N	N	6	N	N
122	20240308	160943	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17650	110	2	0.63	207179080	11783	50.87	17550	17690	17410	22800	12280	17540	17582.88	6.34	-1754	17780	17660	17420	17300	17060	17720	17360	789	5260	5000	12620	10	1	15788671	2787	22.72	0.77	12	0.07	777.00	22869.00	19600	20230308	-9.95	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	19600	-9.95	20230308	15010	17.59	20231102	0.10	N	272550	5000	789 억	1001044	N	N	6	N	N
123	20240308	150942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17620	80	2	0.46	204919990	11655	50.32	17550	17690	17410	22800	12280	17540	17582.15	6.34	-1761	17780	17660	17420	17300	17060	17720	17360	789	5260	5000	12620	10	1	15788671	2782	22.68	0.77	12	0.07	777.00	22869.00	19600	20230308	-10.10	15010	20231102	17.39	18480	-4.65	20240220	15590	13.02	20240104	19600	-10.10	20230308	15010	17.39	20231102	0.10	N	272550	5000	789 억	1001044	N	N	3	N	N
124	20240308	140933	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17600	60	2	0.34	171959700	9784	42.24	17550	17690	17410	22800	12280	17540	17575.60	6.34	-1768	17780	17660	17420	17300	17060	17720	17360	789	5260	5000	12620	10	1	15788671	2779	22.65	0.77	12	0.06	777.00	22869.00	19600	20230308	-10.20	15010	20231102	17.26	18480	-4.76	20240220	15590	12.89	20240104	19600	-10.20	20230308	15010	17.26	20231102	0.10	N	272550	5000	789 억	1001044	N	N	3	N	N
125	20240308	130930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17660	120	2	0.68	156470400	8904	38.44	17550	17690	17410	22800	12280	17540	17573.05	6.34	-1699	17780	17660	17420	17300	17060	17720	17360	789	5260	5000	12620	10	1	15788671	2788	22.73	0.77	12	0.06	777.00	22869.00	19600	20230308	-9.90	15010	20231102	17.65	18480	-4.44	20240220	15590	13.28	20240104	19600	-9.90	20230308	15010	17.65	20231102	0.10	N	272550	5000	789 억	1001044	N	N	3	N	N
126	20240308	120933	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17620	80	2	0.46	127098220	7237	31.25	17550	17690	17410	22800	12280	17540	17562.28	6.34	-1663	17780	17660	17420	17300	17060	17720	17360	789	5260	5000	12620	10	1	15788671	2782	22.68	0.77	12	0.05	777.00	22869.00	19600	20230308	-10.10	15010	20231102	17.39	18480	-4.65	20240220	15590	13.02	20240104	19600	-10.10	20230308	15010	17.39	20231102	0.10	N	272550	5000	789 억	1001044	N	N	3	N	N
127	20240308	110935	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17600	60	2	0.34	81481650	4648	20.07	17550	17690	17410	22800	12280	17540	17530.48	6.34	-1834	17780	17660	17420	17300	17060	17720	17360	789	5260	5000	12620	10	1	15788671	2779	22.65	0.77	12	0.03	777.00	22869.00	19600	20230308	-10.20	15010	20231102	17.26	18480	-4.76	20240220	15590	12.89	20240104	19600	-10.20	20230308	15010	17.26	20231102	0.10	N	272550	5000	789 억	1001044	N	N	3	N	N
128	20240308	100930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17530	-10	5	-0.06	54129120	3091	13.35	17550	17690	17410	22800	12280	17540	17511.85	6.34	-1582	17780	17660	17420	17300	17060	17720	17360	789	5260	5000	12620	10	1	15788671	2768	22.56	0.77	12	0.02	777.00	22869.00	19600	20230308	-10.56	15010	20231102	16.79	18480	-5.14	20240220	15590	12.44	20240104	19600	-10.56	20230308	15010	16.79	20231102	0.10	N	272550	5000	789 억	1001044	N	N	3	N	N
129	20240308	090930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17510	-30	5	-0.17	11369440	648	2.80	17550	17690	17410	22800	12280	17540	17545.43	6.34	-421	17780	17660	17420	17300	17060	17720	17360	789	5260	5000	12620	10	1	15788671	2765	22.54	0.77	12	0.00	777.00	22869.00	19600	20230308	-10.66	15010	20231102	16.66	18480	-5.25	20240220	15590	12.32	20240104	19600	-10.66	20230308	15010	16.66	20231102	0.10	N	272550	5000	789 억	1001044	N	N	3	N	N
130	20240307	160929	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17540	120	2	0.69	401651600	23162	122.65	17490	17540	17180	22600	12200	17420	17340.97	6.32	2665	18060	17740	17580	17260	17100	17660	17180	789	5180	5000	12540	10	1	15788671	2769	22.57	0.77	12	0.15	777.00	22869.00	19600	20230308	-10.51	15010	20231102	16.86	18480	-5.09	20240220	15590	12.51	20240104	19600	-10.51	20230308	15010	16.86	20231102	0.10	N	272550	5000	789 억	997300	N	N	3	N	N
131	20240307	150910	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17400	-20	5	-0.11	395918670	22834	120.91	17490	17540	17180	22600	12200	17420	17339.00	6.32	2635	18060	17740	17580	17260	17100	17660	17180	789	5180	5000	12540	10	1	15788671	2747	22.39	0.76	12	0.14	777.00	22869.00	19600	20230308	-11.22	15010	20231102	15.92	18480	-5.84	20240220	15590	11.61	20240104	19600	-11.22	20230308	15010	15.92	20231102	0.10	N	272550	5000	789 억	997300	N	N	59	N	N
132	20240307	140912	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17410	-10	5	-0.06	327666260	18903	100.10	17490	17540	17180	22600	12200	17420	17334.09	6.32	2960	18060	17740	17580	17260	17100	17660	17180	789	5180	5000	12540	10	1	15788671	2749	22.41	0.76	12	0.12	777.00	22869.00	19600	20230308	-11.17	15010	20231102	15.99	18480	-5.79	20240220	15590	11.67	20240104	19600	-11.17	20230308	15010	15.99	20231102	0.10	N	272550	5000	789 억	997300	N	N	59	N	N
133	20240307	130920	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17420	0	3	0.00	301767600	17414	92.21	17490	17540	17180	22600	12200	17420	17329.02	6.32	2033	18060	17740	17580	17260	17100	17660	17180	789	5180	5000	12540	10	1	15788671	2750	22.42	0.76	12	0.11	777.00	22869.00	19600	20230308	-11.12	15010	20231102	16.06	18480	-5.74	20240220	15590	11.74	20240104	19600	-11.12	20230308	15010	16.06	20231102	0.10	N	272550	5000	789 억	997300	N	N	59	N	N
134	20240307	120924	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17510	90	2	0.52	202736750	11703	61.97	17490	17540	17180	22600	12200	17420	17323.49	6.32	1745	18060	17740	17580	17260	17100	17660	17180	789	5180	5000	12540	10	1	15788671	2765	22.54	0.77	12	0.07	777.00	22869.00	19600	20230308	-10.66	15010	20231102	16.66	18480	-5.25	20240220	15590	12.32	20240104	19600	-10.66	20230308	15010	16.66	20231102	0.10	N	272550	5000	789 억	997300	N	N	59	N	N
135	20240307	110929	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17280	-140	5	-0.80	76640190	4426	23.44	17490	17490	17260	22600	12200	17420	17315.90	6.32	-350	18060	17740	17580	17260	17100	17660	17180	789	5180	5000	12540	10	1	15788671	2728	22.24	0.76	12	0.03	777.00	22869.00	19600	20230308	-11.84	15010	20231102	15.12	18480	-6.49	20240220	15590	10.84	20240104	19600	-11.84	20230308	15010	15.12	20231102	0.10	N	272550	5000	789 억	997300	N	N	59	N	N
136	20240307	100922	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17300	-120	5	-0.69	63258040	3652	19.34	17490	17490	17260	22600	12200	17420	17321.48	6.32	-172	18060	17740	17580	17260	17100	17660	17180	789	5180	5000	12540	10	1	15788671	2731	22.27	0.76	12	0.02	777.00	22869.00	19600	20230308	-11.73	15010	20231102	15.26	18480	-6.39	20240220	15590	10.97	20240104	19600	-11.73	20230308	15010	15.26	20231102	0.10	N	272550	5000	789 억	997300	N	N	59	N	N
137	20240307	090925	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17410	-10	5	-0.06	2462460	141	0.75	17490	17490	17410	22600	12200	17420	17464.26	6.32	-77	18060	17740	17580	17260	17100	17660	17180	789	5180	5000	12540	10	1	15788671	2749	22.41	0.76	12	0.00	777.00	22869.00	19600	20230308	-11.17	15010	20231102	15.99	18480	-5.79	20240220	15590	11.67	20240104	19600	-11.17	20230308	15010	15.99	20231102	0.10	N	272550	5000	789 억	997300	N	N	59	N	N
138	20240306	160917	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17420	-380	5	-2.13	330745610	18884	100.80	17900	17900	17420	23100	12460	17800	17514.59	6.35	-6026	18146	17972	17796	17622	17446	17885	17535	789	5300	5000	12810	10	1	15788671	2750	22.42	0.76	12	0.12	777.00	22869.00	19600	20230308	-11.12	15010	20231102	16.06	18480	-5.74	20240220	15590	11.74	20240104	19600	-11.12	20230308	15010	16.06	20231102	0.10	N	272550	5000	789 억	1001863	N	N	59	N	N
139	20240306	150918	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17460	-340	5	-1.91	319176880	18221	97.26	17900	17900	17420	23100	12460	17800	17516.98	6.35	-5717	18146	17972	17796	17622	17446	17885	17535	789	5300	5000	12810	10	1	15788671	2757	22.47	0.76	12	0.12	777.00	22869.00	19600	20230308	-10.92	15010	20231102	16.32	18480	-5.52	20240220	15590	11.99	20240104	19600	-10.92	20230308	15010	16.32	20231102	0.10	N	272550	5000	789 억	1001863	N	N	1	N	N
140	20240306	140925	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17530	-270	5	-1.52	133299230	7582	40.47	17900	17900	17500	23100	12460	17800	17581.01	6.35	-2551	18146	17972	17796	17622	17446	17885	17535	789	5300	5000	12810	10	1	15788671	2768	22.56	0.77	12	0.05	777.00	22869.00	19600	20230308	-10.56	15010	20231102	16.79	18480	-5.14	20240220	15590	12.44	20240104	19600	-10.56	20230308	15010	16.79	20231102	0.10	N	272550	5000	789 억	1001863	N	N	1	N	N
141	20240306	130926	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17570	-230	5	-1.29	114815640	6529	34.85	17900	17900	17500	23100	12460	17800	17585.49	6.35	-1920	18146	17972	17796	17622	17446	17885	17535	789	5300	5000	12810	10	1	15788671	2774	22.61	0.77	12	0.04	777.00	22869.00	19600	20230308	-10.36	15010	20231102	17.06	18480	-4.92	20240220	15590	12.70	20240104	19600	-10.36	20230308	15010	17.06	20231102	0.10	N	272550	5000	789 억	1001863	N	N	1	N	N
142	20240306	120924	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17550	-250	5	-1.40	105771740	6014	32.10	17900	17900	17500	23100	12460	17800	17587.59	6.35	-1765	18146	17972	17796	17622	17446	17885	17535	789	5300	5000	12810	10	1	15788671	2771	22.59	0.77	12	0.04	777.00	22869.00	19600	20230308	-10.46	15010	20231102	16.92	18480	-5.03	20240220	15590	12.57	20240104	19600	-10.46	20230308	15010	16.92	20231102	0.10	N	272550	5000	789 억	1001863	N	N	1	N	N
143	20240306	110921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17530	-270	5	-1.52	77736570	4414	23.56	17900	17900	17500	23100	12460	17800	17611.37	6.35	-1568	18146	17972	17796	17622	17446	17885	17535	789	5300	5000	12810	10	1	15788671	2768	22.56	0.77	12	0.03	777.00	22869.00	19600	20230308	-10.56	15010	20231102	16.79	18480	-5.14	20240220	15590	12.44	20240104	19600	-10.56	20230308	15010	16.79	20231102	0.10	N	272550	5000	789 억	1001863	N	N	1	N	N
144	20240306	100901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17620	-180	5	-1.01	26412040	1496	7.99	17900	17900	17590	23100	12460	17800	17655.11	6.35	-822	18146	17972	17796	17622	17446	17885	17535	789	5300	5000	12810	10	1	15788671	2782	22.68	0.77	12	0.01	777.00	22869.00	19600	20230308	-10.10	15010	20231102	17.39	18480	-4.65	20240220	15590	13.02	20240104	19600	-10.10	20230308	15010	17.39	20231102	0.10	N	272550	5000	789 억	1001863	N	N	1	N	N
145	20240306	090917	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17640	-160	5	-0.90	4584790	259	1.38	17900	17900	17590	23100	12460	17800	17701.89	6.35	-7	18146	17972	17796	17622	17446	17885	17535	789	5300	5000	12810	10	1	15788671	2785	22.70	0.77	12	0.00	777.00	22869.00	19600	20230308	-10.00	15010	20231102	17.52	18480	-4.55	20240220	15590	13.15	20240104	19600	-10.00	20230308	15010	17.52	20231102	0.10	N	272550	5000	789 억	1001863	N	N	1	N	N
146	20240305	160914	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	50	2	0.28	330860400	18728	82.05	17850	17970	17620	23050	12430	17750	17666.62	6.34	-3198	18043	17896	17753	17606	17463	17825	17535	789	5300	5000	12780	10	1	15788671	2810	22.91	0.78	12	0.12	777.00	22869.00	19600	20230308	-9.18	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19600	-9.18	20230308	15010	18.59	20231102	0.10	N	272550	5000	789 억	1000502	N	N	1	N	N
147	20240305	150913	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17650	-100	5	-0.56	285613540	16165	70.82	17850	17970	17620	23050	12430	17750	17668.64	6.34	-3150	18043	17896	17753	17606	17463	17825	17535	789	5300	5000	12780	10	1	15788671	2787	22.72	0.77	12	0.10	777.00	22869.00	19600	20230308	-9.95	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	19600	-9.95	20230308	15010	17.59	20231102	0.10	N	272550	5000	789 억	1000502	N	N	6	N	N
148	20240305	140901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17670	-80	5	-0.45	141783450	8012	35.10	17850	17970	17650	23050	12430	17750	17696.39	6.34	-1936	18043	17896	17753	17606	17463	17825	17535	789	5300	5000	12780	10	1	15788671	2790	22.74	0.77	12	0.05	777.00	22869.00	19600	20230308	-9.85	15010	20231102	17.72	18480	-4.38	20240220	15590	13.34	20240104	19600	-9.85	20230308	15010	17.72	20231102	0.10	N	272550	5000	789 억	1000502	N	N	6	N	N
149	20240305	130903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17710	-40	5	-0.23	115149010	6505	28.50	17850	17970	17650	23050	12430	17750	17701.62	6.34	-1759	18043	17896	17753	17606	17463	17825	17535	789	5300	5000	12780	10	1	15788671	2796	22.79	0.77	12	0.04	777.00	22869.00	19600	20230308	-9.64	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	19600	-9.64	20230308	15010	17.99	20231102	0.10	N	272550	5000	789 억	1000502	N	N	6	N	N
150	20240305	120907	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17790	40	2	0.23	91773460	5184	22.71	17850	17970	17650	23050	12430	17750	17703.21	6.34	-1572	18043	17896	17753	17606	17463	17825	17535	789	5300	5000	12780	10	1	15788671	2809	22.90	0.78	12	0.03	777.00	22869.00	19600	20230308	-9.23	15010	20231102	18.52	18480	-3.73	20240220	15590	14.11	20240104	19600	-9.23	20230308	15010	18.52	20231102	0.10	N	272550	5000	789 억	1000502	N	N	6	N	N
151	20240305	110906	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17680	-70	5	-0.39	64328800	3631	15.91	17850	17970	17660	23050	12430	17750	17716.55	6.34	-1434	18043	17896	17753	17606	17463	17825	17535	789	5300	5000	12780	10	1	15788671	2791	22.75	0.77	12	0.02	777.00	22869.00	19600	20230308	-9.80	15010	20231102	17.79	18480	-4.33	20240220	15590	13.41	20240104	19600	-9.80	20230308	15010	17.79	20231102	0.10	N	272550	5000	789 억	1000502	N	N	6	N	N
152	20240305	100903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17750	0	3	0.00	26020960	1465	6.42	17850	17970	17680	23050	12430	17750	17761.75	6.34	-777	18043	17896	17753	17606	17463	17825	17535	789	5300	5000	12780	10	1	15788671	2802	22.84	0.78	12	0.01	777.00	22869.00	19600	20230308	-9.44	15010	20231102	18.25	18480	-3.95	20240220	15590	13.86	20240104	19600	-9.44	20230308	15010	18.25	20231102	0.10	N	272550	5000	789 억	1000502	N	N	6	N	N
153	20240305	090903	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	70	2	0.39	4007380	225	0.99	17850	17970	17750	23050	12430	17750	17810.58	6.34	-182	18043	17896	17753	17606	17463	17825	17535	789	5300	5000	12780	10	1	15788671	2814	22.93	0.78	12	0.00	777.00	22869.00	19600	20230308	-9.08	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19600	-9.08	20230308	15010	18.72	20231102	0.10	N	272550	5000	789 억	1000502	N	N	6	N	N
154	20240304	160904	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17750	-100	5	-0.56	404516840	22826	271.54	17850	17900	17610	23200	12500	17850	17721.76	6.35	-1273	18023	17936	17773	17686	17523	17980	17730	789	5350	5000	12850	10	1	15788671	2802	22.84	0.78	12	0.14	777.00	22869.00	19600	20230308	-9.44	15010	20231102	18.25	18480	-3.95	20240220	15590	13.86	20240104	19600	-9.44	20230308	15010	18.25	20231102	0.10	N	272550	5000	789 억	1001850	N	N	6	N	N
155	20240304	150900	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17730	-120	5	-0.67	379736350	21428	254.91	17850	17900	17610	23200	12500	17850	17721.50	6.35	-1275	18023	17936	17773	17686	17523	17980	17730	789	5350	5000	12850	10	1	15788671	2799	22.82	0.78	12	0.14	777.00	22869.00	19600	20230308	-9.54	15010	20231102	18.12	18480	-4.06	20240220	15590	13.73	20240104	19600	-9.54	20230308	15010	18.12	20231102	0.10	N	272550	5000	789 억	1001850	N	N	35	N	N
156	20240304	140827	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	-110	5	-0.62	203336560	11464	136.38	17850	17900	17610	23200	12500	17850	17736.96	6.35	-1135	18023	17936	17773	17686	17523	17980	17730	789	5350	5000	12850	10	1	15788671	2801	22.83	0.78	12	0.07	777.00	22869.00	19600	20230308	-9.49	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19600	-9.49	20230308	15010	18.19	20231102	0.10	N	272550	5000	789 억	1001850	N	N	35	N	N
157	20240304	130854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	-110	5	-0.62	140414740	7913	94.14	17850	17900	17610	23200	12500	17850	17744.82	6.35	-1108	18023	17936	17773	17686	17523	17980	17730	789	5350	5000	12850	10	1	15788671	2801	22.83	0.78	12	0.05	777.00	22869.00	19600	20230308	-9.49	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19600	-9.49	20230308	15010	18.19	20231102	0.10	N	272550	5000	789 억	1001850	N	N	35	N	N
158	20240304	120829	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17690	-160	5	-0.90	123518250	6959	82.79	17850	17900	17610	23200	12500	17850	17749.43	6.35	-1019	18023	17936	17773	17686	17523	17980	17730	789	5350	5000	12850	10	1	15788671	2793	22.77	0.77	12	0.04	777.00	22869.00	19600	20230308	-9.74	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	19600	-9.74	20230308	15010	17.85	20231102	0.10	N	272550	5000	789 억	1001850	N	N	35	N	N
159	20240304	110847	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	-110	5	-0.62	107026830	6027	71.70	17850	17900	17610	23200	12500	17850	17757.89	6.35	-958	18023	17936	17773	17686	17523	17980	17730	789	5350	5000	12850	10	1	15788671	2801	22.83	0.78	12	0.04	777.00	22869.00	19600	20230308	-9.49	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19600	-9.49	20230308	15010	18.19	20231102	0.10	N	272550	5000	789 억	1001850	N	N	35	N	N
160	20240304	100848	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17740	-110	5	-0.62	47459590	2664	31.69	17850	17900	17710	23200	12500	17850	17815.16	6.35	-613	18023	17936	17773	17686	17523	17980	17730	789	5350	5000	12850	10	1	15788671	2801	22.83	0.78	12	0.02	777.00	22869.00	19600	20230308	-9.49	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	19600	-9.49	20230308	15010	18.19	20231102	0.10	N	272550	5000	789 억	1001850	N	N	35	N	N
161	20240304	090849	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	40	2	0.22	3711090	208	2.47	17850	17900	17800	23200	12500	17850	17841.78	6.35	-37	18023	17936	17773	17686	17523	17980	17730	789	5350	5000	12850	10	1	15788671	2825	23.02	0.78	12	0.00	777.00	22869.00	19600	20230308	-8.72	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19600	-8.72	20230308	15010	19.19	20231102	0.10	N	272550	5000	789 억	1001850	N	N	35	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History