KissMeData/004910/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	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5880	60	2	1.03	56580800	9678	34.62	5820	5900	5800	7560	4080	5820	5846.31	0.50	0	339	6100	5960	5830	5690	5560	5955	5685	64	1740	500	4070	10	1	12800000	753	15.81	0.41	12	0.08	372.00	14471.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.05	N	004910	500	64 억		64031	N	N	3	N	00	N
3	20240329	150201	57	100.00	KOSPI		화학	N	N	N	N		N	5880	60	2	1.03	55164920	9437	33.76	5820	5900	5800	7560	4080	5820	5845.60	0.50	0	325	6100	5960	5830	5690	5560	5955	5685	64	1740	500	4070	10	1	12800000	753	15.81	0.41	12	0.07	372.00	14471.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.05	N	004910	500	64 억		64031	N	N	3	N	00	N
4	20240329	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5840	20	2	0.34	36270310	6194	22.16	5820	5900	5800	7560	4080	5820	5855.72	0.50	0	147	6100	5960	5830	5690	5560	5955	5685	64	1740	500	4070	10	1	12800000	748	15.70	0.40	12	0.05	372.00	14471.00	8230	20230419	-29.04	5550	20240313	5.23	6470	-9.74	20240208	5550	5.23	20240313	8230	-29.04	20230419	5550	5.23	20240313	0.05	N	004910	500	64 억		64031	N	N	3	N	00	N
5	20240329	130159	57	100.00	KOSPI		화학	N	N	N	N		N	5880	60	2	1.03	22926230	3908	13.98	5820	5900	5800	7560	4080	5820	5866.49	0.50	0	-64	6100	5960	5830	5690	5560	5955	5685	64	1740	500	4070	10	1	12800000	753	15.81	0.41	12	0.03	372.00	14471.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.05	N	004910	500	64 억		64031	N	N	3	N	00	N
6	20240329	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5880	60	2	1.03	18477630	3151	11.27	5820	5900	5800	7560	4080	5820	5864.05	0.50	0	12	6100	5960	5830	5690	5560	5955	5685	64	1740	500	4070	10	1	12800000	753	15.81	0.41	12	0.02	372.00	14471.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.05	N	004910	500	64 억		64031	N	N	3	N	00	N
7	20240329	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5880	60	2	1.03	13359390	2281	8.16	5820	5900	5800	7560	4080	5820	5856.81	0.50	0	14	6100	5960	5830	5690	5560	5955	5685	64	1740	500	4070	10	1	12800000	753	15.81	0.41	12	0.02	372.00	14471.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.05	N	004910	500	64 억		64031	N	N	3	N	00	N
8	20240329	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5870	50	2	0.86	7077660	1213	4.34	5820	5900	5800	7560	4080	5820	5834.84	0.50	0	14	6100	5960	5830	5690	5560	5955	5685	64	1740	500	4070	10	1	12800000	751	15.78	0.41	12	0.01	372.00	14471.00	8230	20230419	-28.68	5550	20240313	5.77	6470	-9.27	20240208	5550	5.77	20240313	8230	-28.68	20230419	5550	5.77	20240313	0.05	N	004910	500	64 억		64031	N	N	3	N	00	N
9	20240329	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5850	30	2	0.52	75690	13	0.05	5820	5850	5820	7560	4080	5820	5822.31	0.50	0	0	6100	5960	5830	5690	5560	5955	5685	64	1740	500	4070	10	1	12800000	749	15.73	0.40	12	0.00	372.00	14471.00	8230	20230419	-28.92	5550	20240313	5.41	6470	-9.58	20240208	5550	5.41	20240313	8230	-28.92	20230419	5550	5.41	20240313	0.05	N	004910	500	64 억		64031	N	N	3	N	00	N
10	20240328	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-50	5	-0.85	161822420	27953	249.80	5820	5970	5700	7630	4110	5870	5788.88	0.49	0	1115	6010	5940	5850	5780	5690	5975	5815	64	1760	500	4100	10	1	12800000	745	15.65	0.40	12	0.22	372.00	14471.00	8230	20230419	-29.28	5550	20240313	4.86	6470	-10.05	20240208	5550	4.86	20240313	8230	-29.28	20230419	5550	4.86	20240313	0.05	N	004910	500	64 억		63207	N	N	3	N	00	N
11	20240328	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-60	5	-1.02	159072750	27480	245.58	5820	5970	5700	7630	4110	5870	5788.67	0.49	0	1115	6010	5940	5850	5780	5690	5975	5815	64	1760	500	4100	10	1	12800000	744	15.62	0.40	12	0.21	372.00	14471.00	8230	20230419	-29.40	5550	20240313	4.68	6470	-10.20	20240208	5550	4.68	20240313	8230	-29.40	20230419	5550	4.68	20240313	0.05	N	004910	500	64 억		63207	N	N	3	N	00	N
12	20240328	140157	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-110	5	-1.87	137997060	23840	213.05	5820	5970	5700	7630	4110	5870	5788.47	0.49	0	2638	6010	5940	5850	5780	5690	5975	5815	64	1760	500	4100	10	1	12800000	737	15.48	0.40	12	0.19	372.00	14471.00	8230	20230419	-30.01	5550	20240313	3.78	6470	-10.97	20240208	5550	3.78	20240313	8230	-30.01	20230419	5550	3.78	20240313	0.05	N	004910	500	64 억		63207	N	N	3	N	00	N
13	20240328	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-10	5	-0.17	72608280	12433	111.11	5820	5970	5760	7630	4110	5870	5839.96	0.49	0	1106	6010	5940	5850	5780	5690	5975	5815	64	1760	500	4100	10	1	12800000	750	15.75	0.40	12	0.10	372.00	14471.00	8230	20230419	-28.80	5550	20240313	5.59	6470	-9.43	20240208	5550	5.59	20240313	8230	-28.80	20230419	5550	5.59	20240313	0.05	N	004910	500	64 억		63207	N	N	3	N	00	N
14	20240328	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5880	10	2	0.17	28461830	4854	43.38	5820	5970	5790	7630	4110	5870	5863.58	0.49	0	950	6010	5940	5850	5780	5690	5975	5815	64	1760	500	4100	10	1	12800000	753	15.81	0.41	12	0.04	372.00	14471.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.05	N	004910	500	64 억		63207	N	N	3	N	00	N
15	20240328	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5880	10	2	0.17	20314030	3470	31.01	5820	5970	5790	7630	4110	5870	5854.19	0.49	0	917	6010	5940	5850	5780	5690	5975	5815	64	1760	500	4100	10	1	12800000	753	15.81	0.41	12	0.03	372.00	14471.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.05	N	004910	500	64 억		63207	N	N	3	N	00	N
16	20240328	100201	57	100.00	KOSPI		화학	N	N	N	N		N	5880	10	2	0.17	15979170	2733	24.42	5820	5970	5790	7630	4110	5870	5846.75	0.49	0	949	6010	5940	5850	5780	5690	5975	5815	64	1760	500	4100	10	1	12800000	753	15.81	0.41	12	0.02	372.00	14471.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.05	N	004910	500	64 억		63207	N	N	3	N	00	N
17	20240328	090201	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-50	5	-0.85	215340	37	0.33	5820	5820	5820	7630	4110	5870	5820.00	0.49	0	29	6010	5940	5850	5780	5690	5975	5815	64	1760	500	4100	10	1	12800000	745	15.65	0.40	12	0.00	372.00	14471.00	8230	20230419	-29.28	5550	20240313	4.86	6470	-10.05	20240208	5550	4.86	20240313	8230	-29.28	20230419	5550	4.86	20240313	0.05	N	004910	500	64 억		63207	N	N	3	N	00	N
18	20240327	160201	57	100.00	KOSPI		화학	N	N	N	N		N	5870	40	2	0.69	65664420	11189	57.14	5780	5920	5760	7570	4090	5830	5868.66	0.50	0	-181	6063	5946	5833	5716	5603	5890	5660	64	1740	500	4080	10	1	12800000	751	15.78	0.41	12	0.09	372.00	14471.00	8230	20230419	-28.68	5550	20240313	5.77	6470	-9.27	20240208	5550	5.77	20240313	8230	-28.68	20230419	5550	5.77	20240313	0.05	N	004910	500	64 억		63389	N	N	3	N	00	N
19	20240327	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5850	20	2	0.34	64804940	11042	56.39	5780	5920	5760	7570	4090	5830	5868.95	0.50	0	-179	6063	5946	5833	5716	5603	5890	5660	64	1740	500	4080	10	1	12800000	749	15.73	0.40	12	0.09	372.00	14471.00	8230	20230419	-28.92	5550	20240313	5.41	6470	-9.58	20240208	5550	5.41	20240313	8230	-28.92	20230419	5550	5.41	20240313	0.05	N	004910	500	64 억		63389	N	N	2	N	00	N
20	20240327	140159	57	100.00	KOSPI		화학	N	N	N	N		N	5840	10	2	0.17	53051550	9033	46.13	5780	5920	5760	7570	4090	5830	5873.08	0.50	0	-178	6063	5946	5833	5716	5603	5890	5660	64	1740	500	4080	10	1	12800000	748	15.70	0.40	12	0.07	372.00	14471.00	8230	20230419	-29.04	5550	20240313	5.23	6470	-9.74	20240208	5550	5.23	20240313	8230	-29.04	20230419	5550	5.23	20240313	0.05	N	004910	500	64 억		63389	N	N	2	N	00	N
21	20240327	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5850	20	2	0.34	48859610	8316	42.47	5780	5920	5760	7570	4090	5830	5875.37	0.50	0	-178	6063	5946	5833	5716	5603	5890	5660	64	1740	500	4080	10	1	12800000	749	15.73	0.40	12	0.06	372.00	14471.00	8230	20230419	-28.92	5550	20240313	5.41	6470	-9.58	20240208	5550	5.41	20240313	8230	-28.92	20230419	5550	5.41	20240313	0.05	N	004910	500	64 억		63389	N	N	2	N	00	N
22	20240327	120200	57	100.00	KOSPI		화학	N	N	N	N		N	5860	30	2	0.51	45840450	7800	39.83	5780	5920	5760	7570	4090	5830	5876.98	0.50	0	-178	6063	5946	5833	5716	5603	5890	5660	64	1740	500	4080	10	1	12800000	750	15.75	0.40	12	0.06	372.00	14471.00	8230	20230419	-28.80	5550	20240313	5.59	6470	-9.43	20240208	5550	5.59	20240313	8230	-28.80	20230419	5550	5.59	20240313	0.05	N	004910	500	64 억		63389	N	N	2	N	00	N
23	20240327	110159	57	100.00	KOSPI		화학	N	N	N	N		N	5900	70	2	1.20	29253980	4978	25.42	5780	5920	5760	7570	4090	5830	5876.65	0.50	0	-178	6063	5946	5833	5716	5603	5890	5660	64	1740	500	4080	10	1	12800000	755	15.86	0.41	12	0.04	372.00	14471.00	8230	20230419	-28.31	5550	20240313	6.31	6470	-8.81	20240208	5550	6.31	20240313	8230	-28.31	20230419	5550	6.31	20240313	0.05	N	004910	500	64 억		63389	N	N	2	N	00	N
24	20240327	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5900	70	2	1.20	17826840	3035	15.50	5780	5920	5760	7570	4090	5830	5873.75	0.50	0	-183	6063	5946	5833	5716	5603	5890	5660	64	1740	500	4080	10	1	12800000	755	15.86	0.41	12	0.02	372.00	14471.00	8230	20230419	-28.31	5550	20240313	6.31	6470	-8.81	20240208	5550	6.31	20240313	8230	-28.31	20230419	5550	6.31	20240313	0.05	N	004910	500	64 억		63389	N	N	2	N	00	N
25	20240327	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5830	0	3	0.00	2230630	386	1.97	5780	5830	5770	7570	4090	5830	5778.83	0.50	0	-50	6063	5946	5833	5716	5603	5890	5660	64	1740	500	4080	10	1	12800000	746	15.67	0.40	12	0.00	372.00	14471.00	8230	20230419	-29.16	5550	20240313	5.05	6470	-9.89	20240208	5550	5.05	20240313	8230	-29.16	20230419	5550	5.05	20240313	0.05	N	004910	500	64 억		63389	N	N	2	N	00	N
26	20240326	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-70	5	-1.19	113894440	19570	92.50	5950	5950	5720	7670	4130	5900	5819.85	0.49	0	156	6020	5960	5870	5810	5720	5990	5840	64	1770	500	4130	10	1	12800000	746	-10.30	0.41	12	0.15	-566.00	14054.00	8230	20230419	-29.16	5550	20240313	5.05	6470	-9.89	20240208	5550	5.05	20240313	8230	-29.16	20230419	5550	5.05	20240313	0.05	N	004910	500	64 억		63056	N	N	2	N	00	N
27	20240326	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-90	5	-1.53	106333840	18271	86.36	5950	5950	5720	7670	4130	5900	5819.82	0.49	0	156	6020	5960	5870	5810	5720	5990	5840	64	1770	500	4130	10	1	12800000	744	-10.27	0.41	12	0.14	-566.00	14054.00	8230	20230419	-29.40	5550	20240313	4.68	6470	-10.20	20240208	5550	4.68	20240313	8230	-29.40	20230419	5550	4.68	20240313	0.05	N	004910	500	64 억		63056	N	N	20	N	00	N
28	20240326	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5890	-10	5	-0.17	48771900	8313	39.29	5950	5950	5830	7670	4130	5900	5866.94	0.49	0	-104	6020	5960	5870	5810	5720	5990	5840	64	1770	500	4130	10	1	12800000	754	-10.41	0.42	12	0.06	-566.00	14054.00	8230	20230419	-28.43	5550	20240313	6.13	6470	-8.96	20240208	5550	6.13	20240313	8230	-28.43	20230419	5550	6.13	20240313	0.05	N	004910	500	64 억		63056	N	N	20	N	00	N
29	20240326	130157	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-50	5	-0.85	41127820	7006	33.11	5950	5950	5830	7670	4130	5900	5870.37	0.49	0	-104	6020	5960	5870	5810	5720	5990	5840	64	1770	500	4130	10	1	12800000	749	-10.34	0.42	12	0.05	-566.00	14054.00	8230	20230419	-28.92	5550	20240313	5.41	6470	-9.58	20240208	5550	5.41	20240313	8230	-28.92	20230419	5550	5.41	20240313	0.05	N	004910	500	64 억		63056	N	N	20	N	00	N
30	20240326	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5910	10	2	0.17	25124230	4274	20.20	5950	5950	5830	7670	4130	5900	5878.39	0.49	0	-104	6020	5960	5870	5810	5720	5990	5840	64	1770	500	4130	10	1	12800000	756	-10.44	0.42	12	0.03	-566.00	14054.00	8230	20230419	-28.19	5550	20240313	6.49	6470	-8.66	20240208	5550	6.49	20240313	8230	-28.19	20230419	5550	6.49	20240313	0.05	N	004910	500	64 억		63056	N	N	20	N	00	N
31	20240326	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5900	0	3	0.00	15807380	2686	12.70	5950	5950	5830	7670	4130	5900	5885.10	0.49	0	-1	6020	5960	5870	5810	5720	5990	5840	64	1770	500	4130	10	1	12800000	755	-10.42	0.42	12	0.02	-566.00	14054.00	8230	20230419	-28.31	5550	20240313	6.31	6470	-8.81	20240208	5550	6.31	20240313	8230	-28.31	20230419	5550	6.31	20240313	0.05	N	004910	500	64 억		63056	N	N	20	N	00	N
32	20240326	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5890	-10	5	-0.17	12251100	2082	9.84	5950	5950	5830	7670	4130	5900	5884.29	0.49	0	0	6020	5960	5870	5810	5720	5990	5840	64	1770	500	4130	10	1	12800000	754	-10.41	0.42	12	0.02	-566.00	14054.00	8230	20230419	-28.43	5550	20240313	6.13	6470	-8.96	20240208	5550	6.13	20240313	8230	-28.43	20230419	5550	6.13	20240313	0.05	N	004910	500	64 억		63056	N	N	20	N	00	N
33	20240326	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-70	5	-1.19	2231540	381	1.80	5950	5950	5830	7670	4130	5900	5857.06	0.49	0	0	6020	5960	5870	5810	5720	5990	5840	64	1770	500	4130	10	1	12800000	746	-10.30	0.41	12	0.00	-566.00	14054.00	8230	20230419	-29.16	5550	20240313	5.05	6470	-9.89	20240208	5550	5.05	20240313	8230	-29.16	20230419	5550	5.05	20240313	0.05	N	004910	500	64 억		63056	N	N	20	N	00	N
34	20240325	160201	57	100.00	KOSPI		화학	N	N	N	N		N	5900	40	2	0.68	123369330	21157	69.13	5850	5930	5780	7610	4110	5860	5831.14	0.49	0	-2105	6280	6070	5940	5730	5600	6005	5665	64	1750	500	4100	10	1	12800000	755	-10.42	0.42	12	0.17	-566.00	14054.00	8230	20230419	-28.31	5550	20240313	6.31	6470	-8.81	20240208	5550	6.31	20240313	8230	-28.31	20230419	5550	6.31	20240313	0.06	N	004910	500	64 억		62666	N	N	20	N	00	N
35	20240325	150203	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-20	5	-0.34	120512550	20671	67.54	5850	5930	5780	7610	4110	5860	5830.03	0.49	0	-2004	6280	6070	5940	5730	5600	6005	5665	64	1750	500	4100	10	1	12800000	748	-10.32	0.42	12	0.16	-566.00	14054.00	8230	20230419	-29.04	5550	20240313	5.23	6470	-9.74	20240208	5550	5.23	20240313	8230	-29.04	20230419	5550	5.23	20240313	0.06	N	004910	500	64 억		62666	N	N	9	N	00	N
36	20240325	140203	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-70	5	-1.19	102974910	17650	57.67	5850	5930	5790	7610	4110	5860	5834.27	0.49	0	-1686	6280	6070	5940	5730	5600	6005	5665	64	1750	500	4100	10	1	12800000	741	-10.23	0.41	12	0.14	-566.00	14054.00	8230	20230419	-29.65	5550	20240313	4.32	6470	-10.51	20240208	5550	4.32	20240313	8230	-29.65	20230419	5550	4.32	20240313	0.06	N	004910	500	64 억		62666	N	N	9	N	00	N
37	20240325	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-20	5	-0.34	96841400	16593	54.22	5850	5930	5790	7610	4110	5860	5836.28	0.49	0	-1288	6280	6070	5940	5730	5600	6005	5665	64	1750	500	4100	10	1	12800000	748	-10.32	0.42	12	0.13	-566.00	14054.00	8230	20230419	-29.04	5550	20240313	5.23	6470	-9.74	20240208	5550	5.23	20240313	8230	-29.04	20230419	5550	5.23	20240313	0.06	N	004910	500	64 억		62666	N	N	9	N	00	N
38	20240325	120206	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-20	5	-0.34	48627060	8305	27.14	5850	5930	5830	7610	4110	5860	5855.15	0.49	0	-687	6280	6070	5940	5730	5600	6005	5665	64	1750	500	4100	10	1	12800000	748	-10.32	0.42	12	0.06	-566.00	14054.00	8230	20230419	-29.04	5550	20240313	5.23	6470	-9.74	20240208	5550	5.23	20240313	8230	-29.04	20230419	5550	5.23	20240313	0.06	N	004910	500	64 억		62666	N	N	9	N	00	N
39	20240325	110203	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-30	5	-0.51	38738320	6619	21.63	5850	5910	5830	7610	4110	5860	5852.59	0.49	0	391	6280	6070	5940	5730	5600	6005	5665	64	1750	500	4100	10	1	12800000	746	-10.30	0.41	12	0.05	-566.00	14054.00	8230	20230419	-29.16	5550	20240313	5.05	6470	-9.89	20240208	5550	5.05	20240313	8230	-29.16	20230419	5550	5.05	20240313	0.06	N	004910	500	64 억		62666	N	N	9	N	00	N
40	20240325	100202	57	100.00	KOSPI		화학	N	N	N	N		N	5880	20	2	0.34	24547140	4194	13.70	5850	5910	5830	7610	4110	5860	5852.92	0.49	0	800	6280	6070	5940	5730	5600	6005	5665	64	1750	500	4100	10	1	12800000	753	-10.39	0.42	12	0.03	-566.00	14054.00	8230	20230419	-28.55	5550	20240313	5.95	6470	-9.12	20240208	5550	5.95	20240313	8230	-28.55	20230419	5550	5.95	20240313	0.06	N	004910	500	64 억		62666	N	N	9	N	00	N
41	20240325	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-30	5	-0.51	9591280	1638	5.35	5850	5860	5830	7610	4110	5860	5855.48	0.49	0	1205	6280	6070	5940	5730	5600	6005	5665	64	1750	500	4100	10	1	12800000	746	-10.30	0.41	12	0.01	-566.00	14054.00	8230	20230419	-29.16	5550	20240313	5.05	6470	-9.89	20240208	5550	5.05	20240313	8230	-29.16	20230419	5550	5.05	20240313	0.06	N	004910	500	64 억		62666	N	N	9	N	00	N
42	20240322	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-90	5	-1.51	180591970	30594	15.10	5970	6150	5810	7730	4170	5950	5902.86	0.49	0	-203	6550	6250	6100	5800	5650	6175	5725	64	1780	500	4160	10	1	12800000	750	-10.35	0.42	12	0.24	-566.00	14054.00	8230	20230419	-28.80	5550	20240313	5.59	6470	-9.43	20240208	5550	5.59	20240313	8230	-28.80	20230419	5550	5.59	20240313	0.07	N	004910	500	64 억		62815	N	N	9	N	00	N
43	20240322	150203	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-90	5	-1.51	176372290	29873	14.74	5970	6150	5810	7730	4170	5950	5904.07	0.49	0	-199	6550	6250	6100	5800	5650	6175	5725	64	1780	500	4160	10	1	12800000	750	-10.35	0.42	12	0.23	-566.00	14054.00	8230	20230419	-28.80	5550	20240313	5.59	6470	-9.43	20240208	5550	5.59	20240313	8230	-28.80	20230419	5550	5.59	20240313	0.07	N	004910	500	64 억		62815	N	N	12	N	00	N
44	20240322	140202	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-90	5	-1.51	157567110	26659	13.15	5970	6150	5810	7730	4170	5950	5910.47	0.49	0	-75	6550	6250	6100	5800	5650	6175	5725	64	1780	500	4160	10	1	12800000	750	-10.35	0.42	12	0.21	-566.00	14054.00	8230	20230419	-28.80	5550	20240313	5.59	6470	-9.43	20240208	5550	5.59	20240313	8230	-28.80	20230419	5550	5.59	20240313	0.07	N	004910	500	64 억		62815	N	N	12	N	00	N
45	20240322	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-130	5	-2.18	146671590	24792	12.23	5970	6150	5810	7730	4170	5950	5916.09	0.49	0	-56	6550	6250	6100	5800	5650	6175	5725	64	1780	500	4160	10	1	12800000	745	-10.28	0.41	12	0.19	-566.00	14054.00	8230	20230419	-29.28	5550	20240313	4.86	6470	-10.05	20240208	5550	4.86	20240313	8230	-29.28	20230419	5550	4.86	20240313	0.07	N	004910	500	64 억		62815	N	N	12	N	00	N
46	20240322	120202	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-120	5	-2.02	130290100	21985	10.85	5970	6150	5830	7730	4170	5950	5926.32	0.49	0	12	6550	6250	6100	5800	5650	6175	5725	64	1780	500	4160	10	1	12800000	746	-10.30	0.41	12	0.17	-566.00	14054.00	8230	20230419	-29.16	5550	20240313	5.05	6470	-9.89	20240208	5550	5.05	20240313	8230	-29.16	20230419	5550	5.05	20240313	0.07	N	004910	500	64 억		62815	N	N	12	N	00	N
47	20240322	110202	57	100.00	KOSPI		화학	N	N	N	N		N	5890	-60	5	-1.01	95210520	15996	7.89	5970	6150	5870	7730	4170	5950	5952.15	0.49	0	13	6550	6250	6100	5800	5650	6175	5725	64	1780	500	4160	10	1	12800000	754	-10.41	0.42	12	0.12	-566.00	14054.00	8230	20230419	-28.43	5550	20240313	6.13	6470	-8.96	20240208	5550	6.13	20240313	8230	-28.43	20230419	5550	6.13	20240313	0.07	N	004910	500	64 억		62815	N	N	12	N	00	N
48	20240322	100203	57	100.00	KOSPI		화학	N	N	N	N		N	5970	20	2	0.34	59681450	9992	4.93	5970	6150	5940	7730	4170	5950	5972.92	0.49	0	16	6550	6250	6100	5800	5650	6175	5725	64	1780	500	4160	10	1	12800000	764	-10.55	0.42	12	0.08	-566.00	14054.00	8230	20230419	-27.46	5550	20240313	7.57	6470	-7.73	20240208	5550	7.57	20240313	8230	-27.46	20230419	5550	7.57	20240313	0.07	N	004910	500	64 억		62815	N	N	12	N	00	N
49	20240322	090201	57	100.00	KOSPI		화학	N	N	N	N		N	6000	50	2	0.84	6004200	1001	0.49	5970	6150	5970	7730	4170	5950	5998.20	0.49	0	173	6550	6250	6100	5800	5650	6175	5725	64	1780	500	4160	10	1	12800000	768	-10.60	0.43	12	0.01	-566.00	14054.00	8230	20230419	-27.10	5550	20240313	8.11	6470	-7.26	20240208	5550	8.11	20240313	8230	-27.10	20230419	5550	8.11	20240313	0.07	N	004910	500	64 억		62815	N	N	12	N	00	N
50	20240321	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5950	50	2	0.85	1251317980	201785	272.27	5950	6400	5950	7670	4130	5900	6201.30	0.49	0	-672	6286	6092	5956	5762	5626	6190	5860	64	1770	500	4130	10	1	12800000	762	-10.51	0.42	12	1.58	-566.00	14054.00	8230	20230419	-27.70	5550	20240313	7.21	6470	-8.04	20240208	5550	7.21	20240313	8230	-27.70	20230419	5550	7.21	20240313	0.07	N	004910	500	64 억		63216	N	N	12	N	00	N
51	20240321	150202	57	100.00	KOSPI		화학	N	N	N	N		N	6050	150	2	2.54	1128078010	181193	244.49	5950	6400	5950	7670	4130	5900	6225.84	0.49	0	-628	6286	6092	5956	5762	5626	6190	5860	64	1770	500	4130	10	1	12800000	774	-10.69	0.43	12	1.42	-566.00	14054.00	8230	20230419	-26.49	5550	20240313	9.01	6470	-6.49	20240208	5550	9.01	20240313	8230	-26.49	20230419	5550	9.01	20240313	0.07	N	004910	500	64 억		63216	N	N	0	N	00	N
52	20240321	140201	57	100.00	KOSPI		화학	N	N	N	N		N	6110	210	2	3.56	110885960	18315	24.71	5950	6110	5950	7670	4130	5900	6054.38	0.49	0	-723	6286	6092	5956	5762	5626	6190	5860	64	1770	500	4130	10	1	12800000	782	-10.80	0.43	12	0.14	-566.00	14054.00	8230	20230419	-25.76	5550	20240313	10.09	6470	-5.56	20240208	5550	10.09	20240313	8230	-25.76	20230419	5550	10.09	20240313	0.07	N	004910	500	64 억		63216	N	N	0	N	00	N
53	20240321	130200	57	100.00	KOSPI		화학	N	N	N	N		N	6080	180	2	3.05	94256300	15581	21.02	5950	6100	5950	7670	4130	5900	6049.44	0.49	0	-670	6286	6092	5956	5762	5626	6190	5860	64	1770	500	4130	10	1	12800000	778	-10.74	0.43	12	0.12	-566.00	14054.00	8230	20230419	-26.12	5550	20240313	9.55	6470	-6.03	20240208	5550	9.55	20240313	8230	-26.12	20230419	5550	9.55	20240313	0.07	N	004910	500	64 억		63216	N	N	0	N	00	N
54	20240321	120200	57	100.00	KOSPI		화학	N	N	N	N		N	6080	180	2	3.05	74645450	12362	16.68	5950	6090	5950	7670	4130	5900	6038.30	0.49	0	-672	6286	6092	5956	5762	5626	6190	5860	64	1770	500	4130	10	1	12800000	778	-10.74	0.43	12	0.10	-566.00	14054.00	8230	20230419	-26.12	5550	20240313	9.55	6470	-6.03	20240208	5550	9.55	20240313	8230	-26.12	20230419	5550	9.55	20240313	0.07	N	004910	500	64 억		63216	N	N	0	N	00	N
55	20240321	110201	57	100.00	KOSPI		화학	N	N	N	N		N	6040	140	2	2.37	58960270	9773	13.19	5950	6090	5950	7670	4130	5900	6032.98	0.49	0	-607	6286	6092	5956	5762	5626	6190	5860	64	1770	500	4130	10	1	12800000	773	-10.67	0.43	12	0.08	-566.00	14054.00	8230	20230419	-26.61	5550	20240313	8.83	6470	-6.65	20240208	5550	8.83	20240313	8230	-26.61	20230419	5550	8.83	20240313	0.07	N	004910	500	64 억		63216	N	N	0	N	00	N
56	20240321	100201	57	100.00	KOSPI		화학	N	N	N	N		N	5990	90	2	1.53	45167240	7473	10.08	5950	6090	5950	7670	4130	5900	6044.06	0.49	0	-607	6286	6092	5956	5762	5626	6190	5860	64	1770	500	4130	10	1	12800000	767	-10.58	0.43	12	0.06	-566.00	14054.00	8230	20230419	-27.22	5550	20240313	7.93	6470	-7.42	20240208	5550	7.93	20240313	8230	-27.22	20230419	5550	7.93	20240313	0.07	N	004910	500	64 억		63216	N	N	0	N	00	N
57	20240321	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5970	70	2	1.19	1621340	272	0.37	5950	5970	5950	7670	4130	5900	5960.81	0.49	0	-55	6286	6092	5956	5762	5626	6190	5860	64	1770	500	4130	10	1	12800000	764	-10.55	0.42	12	0.00	-566.00	14054.00	8230	20230419	-27.46	5550	20240313	7.57	6470	-7.73	20240208	5550	7.57	20240313	8230	-27.46	20230419	5550	7.57	20240313	0.07	N	004910	500	64 억		63216	N	N	0	N	00	N
58	20240320	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5900	100	2	1.72	444404480	74111	56.14	5820	6150	5820	7540	4060	5800	5996.47	0.50	0	-402	6273	6036	5813	5576	5353	6155	5695	64	1740	500	4060	10	1	12800000	755	-10.42	0.42	12	0.58	-566.00	14054.00	8230	20230419	-28.31	5550	20240313	6.31	6470	-8.81	20240208	5550	6.31	20240313	8230	-28.31	20230419	5550	6.31	20240313	0.07	N	004910	500	64 억		63599	N	N	27	N	00	N
59	20240320	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5930	130	2	2.24	437009280	72857	55.19	5820	6150	5820	7540	4060	5800	5998.18	0.50	0	-173	6273	6036	5813	5576	5353	6155	5695	64	1740	500	4060	10	1	12800000	759	-10.48	0.42	12	0.57	-566.00	14054.00	8230	20230419	-27.95	5550	20240313	6.85	6470	-8.35	20240208	5550	6.85	20240313	8230	-27.95	20230419	5550	6.85	20240313	0.07	N	004910	500	64 억		63599	N	N	27	N	00	N
60	20240320	140202	57	100.00	KOSPI		화학	N	N	N	N		N	5890	90	2	1.55	433183140	72208	54.70	5820	6150	5820	7540	4060	5800	5999.10	0.50	0	-177	6273	6036	5813	5576	5353	6155	5695	64	1740	500	4060	10	1	12800000	754	-10.41	0.42	12	0.56	-566.00	14054.00	8230	20230419	-28.43	5550	20240313	6.13	6470	-8.96	20240208	5550	6.13	20240313	8230	-28.43	20230419	5550	6.13	20240313	0.07	N	004910	500	64 억		63599	N	N	27	N	00	N
61	20240320	130201	57	100.00	KOSPI		화학	N	N	N	N		N	5930	130	2	2.24	402291240	66968	50.73	5820	6150	5820	7540	4060	5800	6007.22	0.50	0	-333	6273	6036	5813	5576	5353	6155	5695	64	1740	500	4060	10	1	12800000	759	-10.48	0.42	12	0.52	-566.00	14054.00	8230	20230419	-27.95	5550	20240313	6.85	6470	-8.35	20240208	5550	6.85	20240313	8230	-27.95	20230419	5550	6.85	20240313	0.07	N	004910	500	64 억		63599	N	N	27	N	00	N
62	20240320	120202	57	100.00	KOSPI		화학	N	N	N	N		N	5930	130	2	2.24	386901650	64368	48.76	5820	6150	5820	7540	4060	5800	6010.78	0.50	0	-286	6273	6036	5813	5576	5353	6155	5695	64	1740	500	4060	10	1	12800000	759	-10.48	0.42	12	0.50	-566.00	14054.00	8230	20230419	-27.95	5550	20240313	6.85	6470	-8.35	20240208	5550	6.85	20240313	8230	-27.95	20230419	5550	6.85	20240313	0.07	N	004910	500	64 억		63599	N	N	27	N	00	N
63	20240320	110200	57	100.00	KOSPI		화학	N	N	N	N		N	5970	170	2	2.93	297787640	49457	37.46	5820	6150	5820	7540	4060	5800	6021.14	0.50	0	-414	6273	6036	5813	5576	5353	6155	5695	64	1740	500	4060	10	1	12800000	764	-10.55	0.42	12	0.39	-566.00	14054.00	8230	20230419	-27.46	5550	20240313	7.57	6470	-7.73	20240208	5550	7.57	20240313	8230	-27.46	20230419	5550	7.57	20240313	0.07	N	004910	500	64 억		63599	N	N	27	N	00	N
64	20240320	100201	57	100.00	KOSPI		화학	N	N	N	N		N	5960	160	2	2.76	260194870	43171	32.70	5820	6150	5820	7540	4060	5800	6027.08	0.50	0	-139	6273	6036	5813	5576	5353	6155	5695	64	1740	500	4060	10	1	12800000	763	-10.53	0.42	12	0.34	-566.00	14054.00	8230	20230419	-27.58	5550	20240313	7.39	6470	-7.88	20240208	5550	7.39	20240313	8230	-27.58	20230419	5550	7.39	20240313	0.07	N	004910	500	64 억		63599	N	N	27	N	00	N
65	20240320	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5830	30	2	0.52	2397960	412	0.31	5820	5830	5820	7540	4060	5800	5820.29	0.50	0	-115	6273	6036	5813	5576	5353	6155	5695	64	1740	500	4060	10	1	12800000	746	-10.30	0.41	12	0.00	-566.00	14054.00	8230	20230419	-29.16	5550	20240313	5.05	6470	-9.89	20240208	5550	5.05	20240313	8230	-29.16	20230419	5550	5.05	20240313	0.07	N	004910	500	64 억		63599	N	N	27	N	00	N
66	20240319	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5800	110	2	1.93	768277130	131773	783.10	5760	6050	5590	7390	3990	5690	5830.32	0.54	0	-5164	5876	5782	5706	5612	5536	5830	5660	64	1700	500	3980	10	1	12800000	742	-10.25	0.41	12	1.03	-566.00	14054.00	8230	20230419	-29.53	5550	20240313	4.50	6470	-10.36	20240208	5550	4.50	20240313	8230	-29.53	20230419	5550	4.50	20240313	0.07	N	004910	500	64 억		68886	N	N	27	N	00	N
67	20240319	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5870	180	2	3.16	745710730	127897	760.07	5760	6050	5590	7390	3990	5690	5830.56	0.54	0	-5078	5876	5782	5706	5612	5536	5830	5660	64	1700	500	3980	10	1	12800000	751	-10.37	0.42	12	1.00	-566.00	14054.00	8230	20230419	-28.68	5550	20240313	5.77	6470	-9.27	20240208	5550	5.77	20240313	8230	-28.68	20230419	5550	5.77	20240313	0.07	N	004910	500	64 억		68886	N	N	9	N	00	N
68	20240319	140201	57	100.00	KOSPI		화학	N	N	N	N		N	5850	160	2	2.81	615431020	105624	627.71	5760	6050	5590	7390	3990	5690	5826.62	0.54	0	-4356	5876	5782	5706	5612	5536	5830	5660	64	1700	500	3980	10	1	12800000	749	-10.34	0.42	12	0.83	-566.00	14054.00	8230	20230419	-28.92	5550	20240313	5.41	6470	-9.58	20240208	5550	5.41	20240313	8230	-28.92	20230419	5550	5.41	20240313	0.07	N	004910	500	64 억		68886	N	N	9	N	00	N
69	20240319	130152	57	100.00	KOSPI		화학	N	N	N	N		N	5710	20	2	0.35	85095660	14981	89.03	5760	5760	5590	7390	3990	5690	5680.24	0.54	0	-2843	5876	5782	5706	5612	5536	5830	5660	64	1700	500	3980	10	1	12800000	731	-10.09	0.41	12	0.12	-566.00	14054.00	8230	20230419	-30.62	5550	20240313	2.88	6470	-11.75	20240208	5550	2.88	20240313	8230	-30.62	20230419	5550	2.88	20240313	0.07	N	004910	500	64 억		68886	N	N	9	N	00	N
70	20240319	120201	57	100.00	KOSPI		화학	N	N	N	N		N	5700	10	2	0.18	82266880	14485	86.08	5760	5760	5590	7390	3990	5690	5679.45	0.54	0	-2843	5876	5782	5706	5612	5536	5830	5660	64	1700	500	3980	10	1	12800000	730	-10.07	0.41	12	0.11	-566.00	14054.00	8230	20230419	-30.74	5550	20240313	2.70	6470	-11.90	20240208	5550	2.70	20240313	8230	-30.74	20230419	5550	2.70	20240313	0.07	N	004910	500	64 억		68886	N	N	9	N	00	N
71	20240319	110201	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-50	5	-0.88	43891410	7774	46.20	5760	5760	5590	7390	3990	5690	5645.92	0.54	0	-2033	5876	5782	5706	5612	5536	5830	5660	64	1700	500	3980	10	1	12800000	722	-9.96	0.40	12	0.06	-566.00	14054.00	8230	20230419	-31.47	5550	20240313	1.62	6470	-12.83	20240208	5550	1.62	20240313	8230	-31.47	20230419	5550	1.62	20240313	0.07	N	004910	500	64 억		68886	N	N	9	N	00	N
72	20240319	100200	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-60	5	-1.05	23406240	4160	24.72	5760	5760	5590	7390	3990	5690	5626.50	0.54	0	-317	5876	5782	5706	5612	5536	5830	5660	64	1700	500	3980	10	1	12800000	721	-9.95	0.40	12	0.03	-566.00	14054.00	8230	20230419	-31.59	5550	20240313	1.44	6470	-12.98	20240208	5550	1.44	20240313	8230	-31.59	20230419	5550	1.44	20240313	0.07	N	004910	500	64 억		68886	N	N	9	N	00	N
73	20240319	090200	57	100.00	KOSPI		화학	N	N	N	N		N	5740	50	2	0.88	921280	161	0.96	5760	5760	5630	7390	3990	5690	5722.24	0.54	0	-125	5876	5782	5706	5612	5536	5830	5660	64	1700	500	3980	10	1	12800000	735	-10.14	0.41	12	0.00	-566.00	14054.00	8230	20230419	-30.26	5550	20240313	3.42	6470	-11.28	20240208	5550	3.42	20240313	8230	-30.26	20230419	5550	3.42	20240313	0.07	N	004910	500	64 억		68886	N	N	9	N	00	N
74	20240318	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	95711780	16827	155.89	5650	5800	5630	7380	3980	5680	5687.96	0.57	0	-4098	5793	5736	5683	5626	5573	5765	5655	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.13	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		72985	N	N	9	N	00	N
75	20240318	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	86852940	15265	141.42	5650	5800	5630	7380	3980	5680	5689.68	0.57	0	-4050	5793	5736	5683	5626	5573	5765	5655	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.12	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		72985	N	N	0	N	00	N
76	20240318	140159	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	79156460	13912	128.89	5650	5800	5630	7380	3980	5680	5689.80	0.57	0	-2898	5793	5736	5683	5626	5573	5765	5655	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.11	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		72985	N	N	0	N	00	N
77	20240318	130200	57	100.00	KOSPI		화학	N	N	N	N		N	5680	0	3	0.00	77250920	13577	125.78	5650	5800	5630	7380	3980	5680	5689.84	0.57	0	-2583	5793	5736	5683	5626	5573	5765	5655	64	1700	500	3970	10	1	12800000	727	-10.04	0.40	12	0.11	-566.00	14054.00	8230	20230419	-30.98	5550	20240313	2.34	6470	-12.21	20240208	5550	2.34	20240313	8230	-30.98	20230419	5550	2.34	20240313	0.07	N	004910	500	64 억		72985	N	N	0	N	00	N
78	20240318	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	75516220	13272	122.96	5650	5800	5630	7380	3980	5680	5689.89	0.57	0	-2336	5793	5736	5683	5626	5573	5765	5655	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.10	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		72985	N	N	0	N	00	N
79	20240318	110201	57	100.00	KOSPI		화학	N	N	N	N		N	5680	0	3	0.00	69671470	12243	113.42	5650	5800	5630	7380	3980	5680	5690.72	0.57	0	-2314	5793	5736	5683	5626	5573	5765	5655	64	1700	500	3970	10	1	12800000	727	-10.04	0.40	12	0.10	-566.00	14054.00	8230	20230419	-30.98	5550	20240313	2.34	6470	-12.21	20240208	5550	2.34	20240313	8230	-30.98	20230419	5550	2.34	20240313	0.07	N	004910	500	64 억		72985	N	N	0	N	00	N
80	20240318	100200	57	100.00	KOSPI		화학	N	N	N	N		N	5750	70	2	1.23	33612860	5880	54.47	5650	5800	5650	7380	3980	5680	5716.47	0.57	0	-1235	5793	5736	5683	5626	5573	5765	5655	64	1700	500	3970	10	1	12800000	736	-10.16	0.41	12	0.05	-566.00	14054.00	8230	20230419	-30.13	5550	20240313	3.60	6470	-11.13	20240208	5550	3.60	20240313	8230	-30.13	20230419	5550	3.60	20240313	0.07	N	004910	500	64 억		72985	N	N	0	N	00	N
81	20240318	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	248800	44	0.41	5650	5690	5650	7380	3980	5680	5654.55	0.57	0	1	5793	5736	5683	5626	5573	5765	5655	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.00	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		72985	N	N	0	N	00	N
82	20240315	160159	57	100.00	KOSPI		화학	N	N	N	N		N	5680	0	3	0.00	61409320	10794	78.13	5630	5740	5630	7380	3980	5680	5689.21	0.57	0	-312	5840	5760	5710	5630	5580	5800	5670	64	1700	500	3970	10	1	12800000	727	-10.04	0.40	12	0.08	-566.00	14054.00	8230	20230419	-30.98	5550	20240313	2.34	6470	-12.21	20240208	5550	2.34	20240313	8230	-30.98	20230419	5550	2.34	20240313	0.07	N	004910	500	64 억		73275	N	N	12	N	00	N
83	20240315	150149	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-20	5	-0.35	58830600	10340	74.84	5630	5740	5630	7380	3980	5680	5689.61	0.57	0	-308	5840	5760	5710	5630	5580	5800	5670	64	1700	500	3970	10	1	12800000	724	-10.00	0.40	12	0.08	-566.00	14054.00	8230	20230419	-31.23	5550	20240313	1.98	6470	-12.52	20240208	5550	1.98	20240313	8230	-31.23	20230419	5550	1.98	20240313	0.07	N	004910	500	64 억		73275	N	N	12	N	00	N
84	20240315	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	40555810	7121	51.54	5630	5740	5630	7380	3980	5680	5695.24	0.57	0	-215	5840	5760	5710	5630	5580	5800	5670	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.06	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		73275	N	N	12	N	00	N
85	20240315	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	32461310	5698	41.24	5630	5740	5630	7380	3980	5680	5696.97	0.57	0	-241	5840	5760	5710	5630	5580	5800	5670	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.04	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		73275	N	N	12	N	00	N
86	20240315	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5710	30	2	0.53	20069470	3521	25.48	5630	5740	5630	7380	3980	5680	5699.93	0.57	0	-241	5840	5760	5710	5630	5580	5800	5670	64	1700	500	3970	10	1	12800000	731	-10.09	0.41	12	0.03	-566.00	14054.00	8230	20230419	-30.62	5550	20240313	2.88	6470	-11.75	20240208	5550	2.88	20240313	8230	-30.62	20230419	5550	2.88	20240313	0.07	N	004910	500	64 억		73275	N	N	12	N	00	N
87	20240315	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	18557300	3256	23.57	5630	5740	5630	7380	3980	5680	5699.42	0.57	0	-241	5840	5760	5710	5630	5580	5800	5670	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.03	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		73275	N	N	12	N	00	N
88	20240315	100159	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	8241970	1447	10.47	5630	5740	5630	7380	3980	5680	5695.90	0.57	0	-64	5840	5760	5710	5630	5580	5800	5670	64	1700	500	3970	10	1	12800000	728	-10.05	0.40	12	0.01	-566.00	14054.00	8230	20230419	-30.86	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		73275	N	N	12	N	00	N
89	20240315	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5630	-50	5	-0.88	658710	117	0.85	5630	5630	5630	7380	3980	5680	5630.00	0.57	0	-17	5840	5760	5710	5630	5580	5800	5670	64	1700	500	3970	10	1	12800000	721	-9.95	0.40	12	0.00	-566.00	14054.00	8230	20230419	-31.59	5550	20240313	1.44	6470	-12.98	20240208	5550	1.44	20240313	8230	-31.59	20230419	5550	1.44	20240313	0.07	N	004910	500	64 억		73275	N	N	12	N	00	N
90	20240314	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5680	10	2	0.18	78660340	13815	114.86	5670	5790	5660	7370	3970	5670	5693.84	0.63	0	-7063	5750	5710	5630	5590	5510	5730	5610	64	1700	500	3960	10	1	12800000	727	-10.04	0.40	12	0.11	-566.00	14054.00	8600	20230309	-33.95	5550	20240313	2.34	6470	-12.21	20240208	5550	2.34	20240313	8230	-30.98	20230419	5550	2.34	20240313	0.07	N	004910	500	64 억		80338	N	N	12	N	00	N
91	20240314	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5680	10	2	0.18	78524020	13791	114.66	5670	5790	5660	7370	3970	5670	5693.86	0.63	0	-7051	5750	5710	5630	5590	5510	5730	5610	64	1700	500	3960	10	1	12800000	727	-10.04	0.40	12	0.11	-566.00	14054.00	8600	20230309	-33.95	5550	20240313	2.34	6470	-12.21	20240208	5550	2.34	20240313	8230	-30.98	20230419	5550	2.34	20240313	0.07	N	004910	500	64 억		80338	N	N	5	N	00	N
92	20240314	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5670	0	3	0.00	65636120	11522	95.79	5670	5790	5660	7370	3970	5670	5696.59	0.63	0	-4804	5750	5710	5630	5590	5510	5730	5610	64	1700	500	3960	10	1	12800000	726	-10.02	0.40	12	0.09	-566.00	14054.00	8600	20230309	-34.07	5550	20240313	2.16	6470	-12.36	20240208	5550	2.16	20240313	8230	-31.11	20230419	5550	2.16	20240313	0.07	N	004910	500	64 억		80338	N	N	5	N	00	N
93	20240314	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5690	20	2	0.35	61515710	10797	89.77	5670	5790	5660	7370	3970	5670	5697.48	0.63	0	-4389	5750	5710	5630	5590	5510	5730	5610	64	1700	500	3960	10	1	12800000	728	-10.05	0.40	12	0.08	-566.00	14054.00	8600	20230309	-33.84	5550	20240313	2.52	6470	-12.06	20240208	5550	2.52	20240313	8230	-30.86	20230419	5550	2.52	20240313	0.07	N	004910	500	64 억		80338	N	N	5	N	00	N
94	20240314	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5680	10	2	0.18	37473370	6564	54.57	5670	5790	5660	7370	3970	5670	5708.92	0.63	0	-1512	5750	5710	5630	5590	5510	5730	5610	64	1700	500	3960	10	1	12800000	727	-10.04	0.40	12	0.05	-566.00	14054.00	8600	20230309	-33.95	5550	20240313	2.34	6470	-12.21	20240208	5550	2.34	20240313	8230	-30.98	20230419	5550	2.34	20240313	0.07	N	004910	500	64 억		80338	N	N	5	N	00	N
95	20240314	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5680	10	2	0.18	36752820	6437	53.52	5670	5790	5660	7370	3970	5670	5709.62	0.63	0	-1505	5750	5710	5630	5590	5510	5730	5610	64	1700	500	3960	10	1	12800000	727	-10.04	0.40	12	0.05	-566.00	14054.00	8600	20230309	-33.95	5550	20240313	2.34	6470	-12.21	20240208	5550	2.34	20240313	8230	-30.98	20230419	5550	2.34	20240313	0.07	N	004910	500	64 억		80338	N	N	5	N	00	N
96	20240314	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5680	10	2	0.18	27365760	4784	39.77	5670	5790	5670	7370	3970	5670	5720.27	0.63	0	-999	5750	5710	5630	5590	5510	5730	5610	64	1700	500	3960	10	1	12800000	727	-10.04	0.40	12	0.04	-566.00	14054.00	8600	20230309	-33.95	5550	20240313	2.34	6470	-12.21	20240208	5550	2.34	20240313	8230	-30.98	20230419	5550	2.34	20240313	0.07	N	004910	500	64 억		80338	N	N	5	N	00	N
97	20240314	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5670	0	3	0.00	51030	9	0.07	5670	5670	5670	7370	3970	5670	5670.00	0.63	0	-1	5750	5710	5630	5590	5510	5730	5610	64	1700	500	3960	10	1	12800000	726	-10.02	0.40	12	0.00	-566.00	14054.00	8600	20230309	-34.07	5550	20240313	2.16	6470	-12.36	20240208	5550	2.16	20240313	8230	-31.11	20230419	5550	2.16	20240313	0.07	N	004910	500	64 억		80338	N	N	5	N	00	N
98	20240313	160158	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5670	30	2	0.53	67470250	12028	23.02	5640	5670	5550	7330	3950	5640	5609.43	0.63	0	-205	5826	5732	5646	5552	5466	5690	5510	64	1690	500	3940	10	1	12800000	726	-10.02	0.40	12	0.09	-566.00	14054.00	8810	20230308	-35.64	5550	20240313	2.16	6470	-12.36	20240208	5550	2.16	20240313	8230	-31.11	20230419	5550	2.16	20240313	0.08	N	004910	500	64 억		80537	N	N	5	N	00	N
99	20240313	150157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5660	20	2	0.35	59363310	10597	20.28	5640	5670	5550	7330	3950	5640	5601.90	0.63	0	-200	5826	5732	5646	5552	5466	5690	5510	64	1690	500	3940	10	1	12800000	724	-10.00	0.40	12	0.08	-566.00	14054.00	8810	20230308	-35.75	5550	20240313	1.98	6470	-12.52	20240208	5550	1.98	20240313	8230	-31.23	20230419	5550	1.98	20240313	0.08	N	004910	500	64 억		80537	N	N	3	N	00	N
100	20240313	140157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5620	-20	5	-0.35	57102470	10195	19.51	5640	5670	5550	7330	3950	5640	5601.03	0.63	0	-287	5826	5732	5646	5552	5466	5690	5510	64	1690	500	3940	10	1	12800000	719	-9.93	0.40	12	0.08	-566.00	14054.00	8810	20230308	-36.21	5550	20240313	1.26	6470	-13.14	20240208	5550	1.26	20240313	8230	-31.71	20230419	5550	1.26	20240313	0.08	N	004910	500	64 억		80537	N	N	3	N	00	N
101	20240313	130159	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5630	-10	5	-0.18	50703630	9060	17.34	5640	5670	5550	7330	3950	5640	5596.43	0.63	0	-190	5826	5732	5646	5552	5466	5690	5510	64	1690	500	3940	10	1	12800000	721	-9.95	0.40	12	0.07	-566.00	14054.00	8810	20230308	-36.10	5550	20240313	1.44	6470	-12.98	20240208	5550	1.44	20240313	8230	-31.59	20230419	5550	1.44	20240313	0.08	N	004910	500	64 억		80537	N	N	3	N	00	N
102	20240313	120157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5650	10	2	0.18	49025970	8763	16.77	5640	5670	5550	7330	3950	5640	5594.66	0.63	0	-165	5826	5732	5646	5552	5466	5690	5510	64	1690	500	3940	10	1	12800000	723	-9.98	0.40	12	0.07	-566.00	14054.00	8810	20230308	-35.87	5550	20240313	1.80	6470	-12.67	20240208	5550	1.80	20240313	8230	-31.35	20230419	5550	1.80	20240313	0.08	N	004910	500	64 억		80537	N	N	3	N	00	N
103	20240313	110156	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5640	0	3	0.00	45459240	8131	15.56	5640	5670	5550	7330	3950	5640	5590.85	0.63	0	-126	5826	5732	5646	5552	5466	5690	5510	64	1690	500	3940	10	1	12800000	722	-9.96	0.40	12	0.06	-566.00	14054.00	8810	20230308	-35.98	5550	20240313	1.62	6470	-12.83	20240208	5550	1.62	20240313	8230	-31.47	20230419	5550	1.62	20240313	0.08	N	004910	500	64 억		80537	N	N	3	N	00	N
104	20240313	100157	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5650	10	2	0.18	28879280	5177	9.91	5640	5670	5550	7330	3950	5640	5578.38	0.63	0	-7	5826	5732	5646	5552	5466	5690	5510	64	1690	500	3940	10	1	12800000	723	-9.98	0.40	12	0.04	-566.00	14054.00	8810	20230308	-35.87	5550	20240313	1.80	6470	-12.67	20240208	5550	1.80	20240313	8230	-31.35	20230419	5550	1.80	20240313	0.08	N	004910	500	64 억		80537	N	N	3	N	00	N
105	20240313	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5640	0	3	0.00	603480	107	0.20	5640	5640	5640	7330	3950	5640	5640.00	0.63	0	-16	5826	5732	5646	5552	5466	5690	5510	64	1690	500	3940	10	1	12800000	722	-9.96	0.40	12	0.00	-566.00	14054.00	8810	20230308	-35.98	5560	20240312	1.44	6470	-12.83	20240208	5560	1.44	20240312	8230	-31.47	20230419	5560	1.44	20240312	0.08	N	004910	500	64 억		80537	N	N	3	N	00	N
106	20240312	160155	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5640	-100	5	-1.74	293638060	52244	166.40	5740	5740	5560	7460	4020	5740	5620.51	0.63	0	364	5933	5836	5733	5636	5533	5885	5685	64	1720	500	4010	10	1	12800000	722	-9.96	0.40	12	0.41	-566.00	14054.00	8810	20230308	-35.98	5560	20240312	1.44	6470	-12.83	20240208	5560	1.44	20240312	8230	-31.47	20230419	5560	1.44	20240312	0.08	N	004910	500	64 억		80182	N	N	3	N	00	N
107	20240312	150155	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5590	-150	5	-2.61	281855480	50149	159.73	5740	5740	5560	7460	4020	5740	5620.36	0.63	0	411	5933	5836	5733	5636	5533	5885	5685	64	1720	500	4010	10	1	12800000	716	-9.88	0.40	12	0.39	-566.00	14054.00	8810	20230308	-36.55	5560	20240312	0.54	6470	-13.60	20240208	5560	0.54	20240312	8230	-32.08	20230419	5560	0.54	20240312	0.08	N	004910	500	64 억		80182	N	N	1	N	00	N
108	20240312	140154	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5600	-140	5	-2.44	188452830	33449	106.54	5740	5740	5570	7460	4020	5740	5634.03	0.63	0	-28	5933	5836	5733	5636	5533	5885	5685	64	1720	500	4010	10	1	12800000	717	-9.89	0.40	12	0.26	-566.00	14054.00	8810	20230308	-36.44	5570	20240312	0.54	6470	-13.45	20240208	5570	0.54	20240312	8230	-31.96	20230419	5570	0.54	20240312	0.08	N	004910	500	64 억		80182	N	N	1	N	00	N
109	20240312	130153	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5650	-90	5	-1.57	153075690	27142	86.45	5740	5740	5570	7460	4020	5740	5639.81	0.63	0	285	5933	5836	5733	5636	5533	5885	5685	64	1720	500	4010	10	1	12800000	723	-9.98	0.40	12	0.21	-566.00	14054.00	8810	20230308	-35.87	5570	20240312	1.44	6470	-12.67	20240208	5570	1.44	20240312	8230	-31.35	20230419	5570	1.44	20240312	0.08	N	004910	500	64 억		80182	N	N	1	N	00	N
110	20240312	120155	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5630	-110	5	-1.92	148718230	26373	84.00	5740	5740	5570	7460	4020	5740	5639.03	0.63	0	392	5933	5836	5733	5636	5533	5885	5685	64	1720	500	4010	10	1	12800000	721	-9.95	0.40	12	0.21	-566.00	14054.00	8810	20230308	-36.10	5570	20240312	1.08	6470	-12.98	20240208	5570	1.08	20240312	8230	-31.59	20230419	5570	1.08	20240312	0.08	N	004910	500	64 억		80182	N	N	1	N	00	N
111	20240312	110155	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5650	-90	5	-1.57	94564590	16721	53.26	5740	5740	5590	7460	4020	5740	5655.44	0.63	0	395	5933	5836	5733	5636	5533	5885	5685	64	1720	500	4010	10	1	12800000	723	-9.98	0.40	12	0.13	-566.00	14054.00	8810	20230308	-35.87	5590	20240312	1.07	6470	-12.67	20240208	5590	1.07	20240312	8230	-31.35	20230419	5590	1.07	20240312	0.08	N	004910	500	64 억		80182	N	N	1	N	00	N
112	20240312	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-40	5	-0.70	16935340	2958	9.42	5740	5740	5690	7460	4020	5740	5725.27	0.63	0	-101	5933	5836	5733	5636	5533	5885	5685	64	1720	500	4010	10	1	12800000	730	-10.07	0.41	12	0.02	-566.00	14054.00	8810	20230308	-35.30	5620	20240308	1.42	6470	-11.90	20240208	5620	1.42	20240308	8230	-30.74	20230419	5620	1.42	20240308	0.08	N	004910	500	64 억		80182	N	N	1	N	00	N
113	20240312	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5740	0	3	0.00	143500	25	0.08	5740	5740	5740	7460	4020	5740	5740.00	0.63	0	-1	5933	5836	5733	5636	5533	5885	5685	64	1720	500	4010	10	1	12800000	735	-10.14	0.41	12	0.00	-566.00	14054.00	8810	20230308	-34.85	5620	20240308	2.14	6470	-11.28	20240208	5620	2.14	20240308	8230	-30.26	20230419	5620	2.14	20240308	0.08	N	004910	500	64 억		80182	N	N	1	N	00	N
114	20240311	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5740	40	2	0.70	178689800	31397	55.24	5700	5830	5630	7410	3990	5700	5691.30	0.62	0	1288	6140	5920	5770	5550	5400	5845	5475	64	1710	500	3990	10	1	12800000	735	-10.14	0.41	12	0.25	-566.00	14054.00	8810	20230308	-34.85	5620	20240308	2.14	6470	-11.28	20240208	5620	2.14	20240308	8230	-30.26	20230419	5620	2.14	20240308	0.08	N	004910	500	64 억		78896	N	N	1	N	00	N
115	20240311	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5700	0	3	0.00	171435810	30125	53.00	5700	5830	5630	7410	3990	5700	5690.82	0.62	0	1286	6140	5920	5770	5550	5400	5845	5475	64	1710	500	3990	10	1	12800000	730	-10.07	0.41	12	0.24	-566.00	14054.00	8810	20230308	-35.30	5620	20240308	1.42	6470	-11.90	20240208	5620	1.42	20240308	8230	-30.74	20230419	5620	1.42	20240308	0.08	N	004910	500	64 억		78896	N	N	5	N	00	N
116	20240311	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5700	0	3	0.00	84106860	14797	26.04	5700	5830	5630	7410	3990	5700	5684.05	0.62	0	1222	6140	5920	5770	5550	5400	5845	5475	64	1710	500	3990	10	1	12800000	730	-10.07	0.41	12	0.12	-566.00	14054.00	8810	20230308	-35.30	5620	20240308	1.42	6470	-11.90	20240208	5620	1.42	20240308	8230	-30.74	20230419	5620	1.42	20240308	0.08	N	004910	500	64 억		78896	N	N	5	N	00	N
117	20240311	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-40	5	-0.70	82919950	14588	25.67	5700	5830	5630	7410	3990	5700	5684.12	0.62	0	1224	6140	5920	5770	5550	5400	5845	5475	64	1710	500	3990	10	1	12800000	724	-10.00	0.40	12	0.11	-566.00	14054.00	8810	20230308	-35.75	5620	20240308	0.71	6470	-12.52	20240208	5620	0.71	20240308	8230	-31.23	20230419	5620	0.71	20240308	0.08	N	004910	500	64 억		78896	N	N	5	N	00	N
118	20240311	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-20	5	-0.35	74318650	13070	23.00	5700	5830	5630	7410	3990	5700	5686.20	0.62	0	1216	6140	5920	5770	5550	5400	5845	5475	64	1710	500	3990	10	1	12800000	727	-10.04	0.40	12	0.10	-566.00	14054.00	8810	20230308	-35.53	5620	20240308	1.07	6470	-12.21	20240208	5620	1.07	20240308	8230	-30.98	20230419	5620	1.07	20240308	0.08	N	004910	500	64 억		78896	N	N	5	N	00	N
119	20240311	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-10	5	-0.18	61675580	10838	19.07	5700	5830	5630	7410	3990	5700	5690.68	0.62	0	1259	6140	5920	5770	5550	5400	5845	5475	64	1710	500	3990	10	1	12800000	728	-10.05	0.40	12	0.08	-566.00	14054.00	8810	20230308	-35.41	5620	20240308	1.25	6470	-12.06	20240208	5620	1.25	20240308	8230	-30.86	20230419	5620	1.25	20240308	0.08	N	004910	500	64 억		78896	N	N	5	N	00	N
120	20240311	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5700	0	3	0.00	40888970	7183	12.64	5700	5830	5640	7410	3990	5700	5692.46	0.62	0	1256	6140	5920	5770	5550	5400	5845	5475	64	1710	500	3990	10	1	12800000	730	-10.07	0.41	12	0.06	-566.00	14054.00	8810	20230308	-35.30	5620	20240308	1.42	6470	-11.90	20240208	5620	1.42	20240308	8230	-30.74	20230419	5620	1.42	20240308	0.08	N	004910	500	64 억		78896	N	N	5	N	00	N
121	20240311	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5720	20	2	0.35	8368180	1468	2.58	5700	5720	5700	7410	3990	5700	5700.40	0.62	0	503	6140	5920	5770	5550	5400	5845	5475	64	1710	500	3990	10	1	12800000	732	-10.11	0.41	12	0.01	-566.00	14054.00	8810	20230308	-35.07	5620	20240308	1.78	6470	-11.59	20240208	5620	1.78	20240308	8230	-30.50	20230419	5620	1.78	20240308	0.08	N	004910	500	64 억		78896	N	N	5	N	00	N
122	20240308	160154	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5700	-160	5	-2.73	323468320	56527	168.80	5860	5990	5620	7610	4110	5860	5722.37	0.61	0	865	6240	6050	5860	5670	5480	5955	5575	64	1750	500	4100	10	1	12800000	730	-10.07	0.41	12	0.44	-566.00	14054.00	8810	20230308	-35.30	5620	20240308	1.42	6470	-11.90	20240208	5620	1.42	20240308	8810	-35.30	20230308	5620	1.42	20240308	0.08	N	004910	500	64 억		78031	N	N	5	N	00	N
123	20240308	150154	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5690	-170	5	-2.90	298194420	52086	155.54	5860	5990	5620	7610	4110	5860	5725.04	0.61	0	798	6240	6050	5860	5670	5480	5955	5575	64	1750	500	4100	10	1	12800000	728	-10.05	0.40	12	0.41	-566.00	14054.00	8810	20230308	-35.41	5620	20240308	1.25	6470	-12.06	20240208	5620	1.25	20240308	8810	-35.41	20230308	5620	1.25	20240308	0.08	N	004910	500	64 억		78031	N	N	2	N	00	N
124	20240308	140153	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5690	-170	5	-2.90	264269390	46107	137.68	5860	5990	5620	7610	4110	5860	5731.65	0.61	0	1483	6240	6050	5860	5670	5480	5955	5575	64	1750	500	4100	10	1	12800000	728	-10.05	0.40	12	0.36	-566.00	14054.00	8810	20230308	-35.41	5620	20240308	1.25	6470	-12.06	20240208	5620	1.25	20240308	8810	-35.41	20230308	5620	1.25	20240308	0.08	N	004910	500	64 억		78031	N	N	2	N	00	N
125	20240308	130153	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5670	-190	5	-3.24	235891580	41090	122.70	5860	5990	5620	7610	4110	5860	5740.85	0.61	0	1461	6240	6050	5860	5670	5480	5955	5575	64	1750	500	4100	10	1	12800000	726	-10.02	0.40	12	0.32	-566.00	14054.00	8810	20230308	-35.64	5620	20240308	0.89	6470	-12.36	20240208	5620	0.89	20240308	8810	-35.64	20230308	5620	0.89	20240308	0.08	N	004910	500	64 억		78031	N	N	2	N	00	N
126	20240308	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-80	5	-1.37	100329490	17274	51.58	5860	5990	5750	7610	4110	5860	5808.12	0.61	0	700	6240	6050	5860	5670	5480	5955	5575	64	1750	500	4100	10	1	12800000	740	-10.21	0.41	12	0.13	-566.00	14054.00	8810	20230308	-34.39	5660	20240125	2.12	6470	-10.66	20240208	5660	2.12	20240125	8810	-34.39	20230308	5660	2.12	20240125	0.08	N	004910	500	64 억		78031	N	N	2	N	00	N
127	20240308	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-10	5	-0.17	71798050	12333	36.83	5860	5990	5770	7610	4110	5860	5821.62	0.61	0	678	6240	6050	5860	5670	5480	5955	5575	64	1750	500	4100	10	1	12800000	749	-10.34	0.42	12	0.10	-566.00	14054.00	8810	20230308	-33.60	5660	20240125	3.36	6470	-9.58	20240208	5660	3.36	20240125	8810	-33.60	20230308	5660	3.36	20240125	0.08	N	004910	500	64 억		78031	N	N	2	N	00	N
128	20240308	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-60	5	-1.02	25315370	4357	13.01	5860	5990	5770	7610	4110	5860	5810.28	0.61	0	-129	6240	6050	5860	5670	5480	5955	5575	64	1750	500	4100	10	1	12800000	742	-10.25	0.41	12	0.03	-566.00	14054.00	8810	20230308	-34.17	5660	20240125	2.47	6470	-10.36	20240208	5660	2.47	20240125	8810	-34.17	20230308	5660	2.47	20240125	0.08	N	004910	500	64 억		78031	N	N	2	N	00	N
129	20240308	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5860	0	3	0.00	1716980	293	0.87	5860	5860	5860	7610	4110	5860	5860.00	0.61	0	-43	6240	6050	5860	5670	5480	5955	5575	64	1750	500	4100	10	1	12800000	750	-10.35	0.42	12	0.00	-566.00	14054.00	8810	20230308	-33.48	5660	20240125	3.53	6470	-9.43	20240208	5660	3.53	20240125	8810	-33.48	20230308	5660	3.53	20240125	0.08	N	004910	500	64 억		78031	N	N	2	N	00	N
130	20240307	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-140	5	-2.33	195345860	33488	497.22	6010	6050	5670	7800	4200	6000	5833.20	0.61	0	301	6206	6102	6026	5922	5846	6090	5910	64	1800	500	4200	10	1	12800000	750	-10.35	0.42	12	0.26	-566.00	14054.00	8810	20230308	-33.48	5660	20240125	3.53	6470	-9.43	20240208	5660	3.53	20240125	8810	-33.48	20230308	5660	3.53	20240125	0.08	N	004910	500	64 억		77700	N	N	2	N	00	N
131	20240307	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-250	5	-4.17	174108380	29832	442.94	6010	6050	5670	7800	4200	6000	5836.30	0.61	0	923	6206	6102	6026	5922	5846	6090	5910	64	1800	500	4200	10	1	12800000	736	-10.16	0.41	12	0.23	-566.00	14054.00	8810	20230308	-34.73	5660	20240125	1.59	6470	-11.13	20240208	5660	1.59	20240125	8810	-34.73	20230308	5660	1.59	20240125	0.08	N	004910	500	64 억		77700	N	N	30	N	00	N
132	20240307	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-100	5	-1.67	89855010	15157	225.05	6010	6050	5860	7800	4200	6000	5928.28	0.61	0	321	6206	6102	6026	5922	5846	6090	5910	64	1800	500	4200	10	1	12800000	755	-10.42	0.42	12	0.12	-566.00	14054.00	8810	20230308	-33.03	5660	20240125	4.24	6470	-8.81	20240208	5660	4.24	20240125	8810	-33.03	20230308	5660	4.24	20240125	0.08	N	004910	500	64 억		77700	N	N	30	N	00	N
133	20240307	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5950	-50	5	-0.83	70437800	11876	176.33	6010	6050	5860	7800	4200	6000	5931.10	0.61	0	317	6206	6102	6026	5922	5846	6090	5910	64	1800	500	4200	10	1	12800000	762	-10.51	0.42	12	0.09	-566.00	14054.00	8810	20230308	-32.46	5660	20240125	5.12	6470	-8.04	20240208	5660	5.12	20240125	8810	-32.46	20230308	5660	5.12	20240125	0.08	N	004910	500	64 억		77700	N	N	30	N	00	N
134	20240307	120152	57	100.00	KOSPI		화학	N	N	N	N		N	5930	-70	5	-1.17	26968800	4524	67.17	6010	6050	5910	7800	4200	6000	5961.27	0.61	0	-68	6206	6102	6026	5922	5846	6090	5910	64	1800	500	4200	10	1	12800000	759	-10.48	0.42	12	0.04	-566.00	14054.00	8810	20230308	-32.69	5660	20240125	4.77	6470	-8.35	20240208	5660	4.77	20240125	8810	-32.69	20230308	5660	4.77	20240125	0.08	N	004910	500	64 억		77700	N	N	30	N	00	N
135	20240307	110154	57	100.00	KOSPI		화학	N	N	N	N		N	6000	0	3	0.00	18774030	3147	46.73	6010	6050	5910	7800	4200	6000	5965.69	0.61	0	-77	6206	6102	6026	5922	5846	6090	5910	64	1800	500	4200	10	1	12800000	768	-10.60	0.43	12	0.02	-566.00	14054.00	8810	20230308	-31.90	5660	20240125	6.01	6470	-7.26	20240208	5660	6.01	20240125	8810	-31.90	20230308	5660	6.01	20240125	0.08	N	004910	500	64 억		77700	N	N	30	N	00	N
136	20240307	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5920	-80	5	-1.33	10502870	1759	26.12	6010	6050	5920	7800	4200	6000	5970.93	0.61	0	115	6206	6102	6026	5922	5846	6090	5910	64	1800	500	4200	10	1	12800000	758	-10.46	0.42	12	0.01	-566.00	14054.00	8810	20230308	-32.80	5660	20240125	4.59	6470	-8.50	20240208	5660	4.59	20240125	8810	-32.80	20230308	5660	4.59	20240125	0.08	N	004910	500	64 억		77700	N	N	30	N	00	N
137	20240307	090152	57	100.00	KOSPI		화학	N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	7800	4200	6000	0.00	0.61	0	0	6206	6102	6026	5922	5846	6090	5910	64	1800	500	4200	10	1	12800000	768	-10.60	0.43	12	0.00	-566.00	14054.00	8810	20230308	-31.90	5660	20240125	6.01	6470	-7.26	20240208	5660	6.01	20240125	8810	-31.90	20230308	5660	6.01	20240125	0.08	N	004910	500	64 억		77700	N	N	30	N	00	N
138	20240306	160151	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-20	5	-0.33	40507000	6735	28.60	6000	6130	5950	7820	4220	6020	6014.40	0.61	0	-134	6220	6120	6060	5960	5900	6090	5930	64	1800	500	4210	10	1	12800000	768	-10.60	0.43	12	0.05	-566.00	14054.00	8810	20230308	-31.90	5660	20240125	6.01	6470	-7.26	20240208	5660	6.01	20240125	8810	-31.90	20230308	5660	6.01	20240125	0.08	N	004910	500	64 억		77834	N	N	30	N	00	N
139	20240306	150152	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-20	5	-0.33	32793380	5455	23.17	6000	6130	5950	7820	4220	6020	6011.62	0.61	0	-134	6220	6120	6060	5960	5900	6090	5930	64	1800	500	4210	10	1	12800000	768	-10.60	0.43	12	0.04	-566.00	14054.00	8810	20230308	-31.90	5660	20240125	6.01	6470	-7.26	20240208	5660	6.01	20240125	8810	-31.90	20230308	5660	6.01	20240125	0.08	N	004910	500	64 억		77834	N	N	11	N	00	N
140	20240306	140152	57	100.00	KOSPI		화학	N	N	N	N		N	6030	10	2	0.17	28525750	4744	20.15	6000	6130	5950	7820	4220	6020	6013.02	0.61	0	-108	6220	6120	6060	5960	5900	6090	5930	64	1800	500	4210	10	1	12800000	772	-10.65	0.43	12	0.04	-566.00	14054.00	8810	20230308	-31.56	5660	20240125	6.54	6470	-6.80	20240208	5660	6.54	20240125	8810	-31.56	20230308	5660	6.54	20240125	0.08	N	004910	500	64 억		77834	N	N	11	N	00	N
141	20240306	130153	57	100.00	KOSPI		화학	N	N	N	N		N	6060	40	2	0.66	20124770	3346	14.21	6000	6130	5950	7820	4220	6020	6014.58	0.61	0	-134	6220	6120	6060	5960	5900	6090	5930	64	1800	500	4210	10	1	12800000	776	-10.71	0.43	12	0.03	-566.00	14054.00	8810	20230308	-31.21	5660	20240125	7.07	6470	-6.34	20240208	5660	7.07	20240125	8810	-31.21	20230308	5660	7.07	20240125	0.08	N	004910	500	64 억		77834	N	N	11	N	00	N
142	20240306	120153	57	100.00	KOSPI		화학	N	N	N	N		N	6040	20	2	0.33	19643010	3266	13.87	6000	6130	5950	7820	4220	6020	6014.39	0.61	0	-105	6220	6120	6060	5960	5900	6090	5930	64	1800	500	4210	10	1	12800000	773	-10.67	0.43	12	0.03	-566.00	14054.00	8810	20230308	-31.44	5660	20240125	6.71	6470	-6.65	20240208	5660	6.71	20240125	8810	-31.44	20230308	5660	6.71	20240125	0.08	N	004910	500	64 억		77834	N	N	11	N	00	N
143	20240306	110153	57	100.00	KOSPI		화학	N	N	N	N		N	6090	70	2	1.16	17513060	2912	12.37	6000	6130	5950	7820	4220	6020	6014.10	0.61	0	-134	6220	6120	6060	5960	5900	6090	5930	64	1800	500	4210	10	1	12800000	780	-10.76	0.43	12	0.02	-566.00	14054.00	8810	20230308	-30.87	5660	20240125	7.60	6470	-5.87	20240208	5660	7.60	20240125	8810	-30.87	20230308	5660	7.60	20240125	0.08	N	004910	500	64 억		77834	N	N	11	N	00	N
144	20240306	100151	57	100.00	KOSPI		화학	N	N	N	N		N	6090	70	2	1.16	6738930	1129	4.79	6000	6130	5950	7820	4220	6020	5968.94	0.61	0	-1	6220	6120	6060	5960	5900	6090	5930	64	1800	500	4210	10	1	12800000	780	-10.76	0.43	12	0.01	-566.00	14054.00	8810	20230308	-30.87	5660	20240125	7.60	6470	-5.87	20240208	5660	7.60	20240125	8810	-30.87	20230308	5660	7.60	20240125	0.08	N	004910	500	64 억		77834	N	N	11	N	00	N
145	20240306	090152	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-20	5	-0.33	114000	19	0.08	6000	6000	6000	7820	4220	6020	6000.00	0.61	0	-2	6220	6120	6060	5960	5900	6090	5930	64	1800	500	4210	10	1	12800000	768	-10.60	0.43	12	0.00	-566.00	14054.00	8810	20230308	-31.90	5660	20240125	6.01	6470	-7.26	20240208	5660	6.01	20240125	8810	-31.90	20230308	5660	6.01	20240125	0.08	N	004910	500	64 억		77834	N	N	11	N	00	N
146	20240305	160151	57	100.00	KOSPI		화학	N	N	N	N		N	6020	-140	5	-2.27	142181900	23547	405.56	6160	6160	6000	8000	4320	6160	6038.22	0.61	0	370	6260	6210	6160	6110	6060	6185	6085	64	1840	500	4310	10	1	12800000	771	-10.64	0.43	12	0.18	-566.00	14054.00	8810	20230308	-31.67	5660	20240125	6.36	6470	-6.96	20240208	5660	6.36	20240125	8810	-31.67	20230308	5660	6.36	20240125	0.09	N	004910	500	64 억		77456	N	N	11	N	00	N
147	20240305	150151	57	100.00	KOSPI		화학	N	N	N	N		N	6070	-90	5	-1.46	134507040	22273	383.62	6160	6160	6000	8000	4320	6160	6039.02	0.61	0	325	6260	6210	6160	6110	6060	6185	6085	64	1840	500	4310	10	1	12800000	777	-10.72	0.43	12	0.17	-566.00	14054.00	8810	20230308	-31.10	5660	20240125	7.24	6470	-6.18	20240208	5660	7.24	20240125	8810	-31.10	20230308	5660	7.24	20240125	0.09	N	004910	500	64 억		77456	N	N	17	N	00	N
148	20240305	140152	57	100.00	KOSPI		화학	N	N	N	N		N	6050	-110	5	-1.79	131056940	21702	373.79	6160	6160	6000	8000	4320	6160	6038.93	0.61	0	332	6260	6210	6160	6110	6060	6185	6085	64	1840	500	4310	10	1	12800000	774	-10.69	0.43	12	0.17	-566.00	14054.00	8810	20230308	-31.33	5660	20240125	6.89	6470	-6.49	20240208	5660	6.89	20240125	8810	-31.33	20230308	5660	6.89	20240125	0.09	N	004910	500	64 억		77456	N	N	17	N	00	N
149	20240305	130151	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-120	5	-1.95	89576610	14810	255.08	6160	6160	6000	8000	4320	6160	6048.39	0.61	0	463	6260	6210	6160	6110	6060	6185	6085	64	1840	500	4310	10	1	12800000	773	-10.67	0.43	12	0.12	-566.00	14054.00	8810	20230308	-31.44	5660	20240125	6.71	6470	-6.65	20240208	5660	6.71	20240125	8810	-31.44	20230308	5660	6.71	20240125	0.09	N	004910	500	64 억		77456	N	N	17	N	00	N
150	20240305	120151	57	100.00	KOSPI		화학	N	N	N	N		N	6040	-120	5	-1.95	88157230	14575	251.03	6160	6160	6000	8000	4320	6160	6048.52	0.61	0	463	6260	6210	6160	6110	6060	6185	6085	64	1840	500	4310	10	1	12800000	773	-10.67	0.43	12	0.11	-566.00	14054.00	8810	20230308	-31.44	5660	20240125	6.71	6470	-6.65	20240208	5660	6.71	20240125	8810	-31.44	20230308	5660	6.71	20240125	0.09	N	004910	500	64 억		77456	N	N	17	N	00	N
151	20240305	110151	57	100.00	KOSPI		화학	N	N	N	N		N	6080	-80	5	-1.30	47462260	7818	134.65	6160	6160	6040	8000	4320	6160	6070.90	0.61	0	283	6260	6210	6160	6110	6060	6185	6085	64	1840	500	4310	10	1	12800000	778	-10.74	0.43	12	0.06	-566.00	14054.00	8810	20230308	-30.99	5660	20240125	7.42	6470	-6.03	20240208	5660	7.42	20240125	8810	-30.99	20230308	5660	7.42	20240125	0.09	N	004910	500	64 억		77456	N	N	17	N	00	N
152	20240305	100149	57	100.00	KOSPI		화학	N	N	N	N		N	6060	-100	5	-1.62	28133120	4626	79.68	6160	6160	6060	8000	4320	6160	6081.52	0.61	0	37	6260	6210	6160	6110	6060	6185	6085	64	1840	500	4310	10	1	12800000	776	-10.71	0.43	12	0.04	-566.00	14054.00	8810	20230308	-31.21	5660	20240125	7.07	6470	-6.34	20240208	5660	7.07	20240125	8810	-31.21	20230308	5660	7.07	20240125	0.09	N	004910	500	64 억		77456	N	N	17	N	00	N
153	20240305	090151	57	100.00	KOSPI		화학	N	N	N	N		N	6160	0	3	0.00	129360	21	0.36	6160	6160	6160	8000	4320	6160	6160.00	0.61	0	-3	6260	6210	6160	6110	6060	6185	6085	64	1840	500	4310	10	1	12800000	788	-10.88	0.44	12	0.00	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.09	N	004910	500	64 억		77456	N	N	17	N	00	N
154	20240304	160151	57	100.00	KOSPI		화학	N	N	N	N		N	6160	0	3	0.00	35298800	5713	110.95	6170	6210	6110	8000	4320	6160	6178.68	0.61	0	-129	6293	6226	6143	6076	5993	6260	6110	64	1840	500	4310	10	1	12800000	788	-10.88	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.09	N	004910	500	64 억		77593	N	N	17	N	00	N
155	20240304	150150	57	100.00	KOSPI		화학	N	N	N	N		N	6140	-20	5	-0.32	34856180	5641	109.56	6170	6210	6110	8000	4320	6160	6179.08	0.61	0	-131	6293	6226	6143	6076	5993	6260	6110	64	1840	500	4310	10	1	12800000	786	-10.85	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.31	5660	20240125	8.48	6470	-5.10	20240208	5660	8.48	20240125	8810	-30.31	20230308	5660	8.48	20240125	0.09	N	004910	500	64 억		77593	N	N	21	N	00	N
156	20240304	140145	57	100.00	KOSPI		화학	N	N	N	N		N	6150	-10	5	-0.16	34180330	5531	107.42	6170	6210	6110	8000	4320	6160	6179.77	0.61	0	-123	6293	6226	6143	6076	5993	6260	6110	64	1840	500	4310	10	1	12800000	787	-10.87	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.09	N	004910	500	64 억		77593	N	N	21	N	00	N
157	20240304	130149	57	100.00	KOSPI		화학	N	N	N	N		N	6170	10	2	0.16	31861590	5152	100.06	6170	6210	6120	8000	4320	6160	6184.31	0.61	0	-131	6293	6226	6143	6076	5993	6260	6110	64	1840	500	4310	10	1	12800000	790	-10.90	0.44	12	0.04	-566.00	14054.00	8810	20230308	-29.97	5660	20240125	9.01	6470	-4.64	20240208	5660	9.01	20240125	8810	-29.97	20230308	5660	9.01	20240125	0.09	N	004910	500	64 억		77593	N	N	21	N	00	N
158	20240304	120145	57	100.00	KOSPI		화학	N	N	N	N		N	6140	-20	5	-0.32	27804770	4491	87.22	6170	6210	6140	8000	4320	6160	6191.22	0.61	0	-131	6293	6226	6143	6076	5993	6260	6110	64	1840	500	4310	10	1	12800000	786	-10.85	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.31	5660	20240125	8.48	6470	-5.10	20240208	5660	8.48	20240125	8810	-30.31	20230308	5660	8.48	20240125	0.09	N	004910	500	64 억		77593	N	N	21	N	00	N
159	20240304	110150	57	100.00	KOSPI		화학	N	N	N	N		N	6170	10	2	0.16	25968820	4193	81.43	6170	6210	6150	8000	4320	6160	6193.37	0.61	0	-129	6293	6226	6143	6076	5993	6260	6110	64	1840	500	4310	10	1	12800000	790	-10.90	0.44	12	0.03	-566.00	14054.00	8810	20230308	-29.97	5660	20240125	9.01	6470	-4.64	20240208	5660	9.01	20240125	8810	-29.97	20230308	5660	9.01	20240125	0.09	N	004910	500	64 억		77593	N	N	21	N	00	N
160	20240304	100149	57	100.00	KOSPI		화학	N	N	N	N		N	6160	0	3	0.00	22944780	3703	71.92	6170	6210	6160	8000	4320	6160	6196.27	0.61	0	-127	6293	6226	6143	6076	5993	6260	6110	64	1840	500	4310	10	1	12800000	788	-10.88	0.44	12	0.03	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.09	N	004910	500	64 억		77593	N	N	21	N	00	N
161	20240304	090150	57	100.00	KOSPI		화학	N	N	N	N		N	6170	10	2	0.16	1301870	211	4.10	6170	6170	6170	8000	4320	6160	6170.00	0.61	0	-31	6293	6226	6143	6076	5993	6260	6110	64	1840	500	4310	10	1	12800000	790	-10.90	0.44	12	0.00	-566.00	14054.00	8810	20230308	-29.97	5660	20240125	9.01	6470	-4.64	20240208	5660	9.01	20240125	8810	-29.97	20230308	5660	9.01	20240125	0.09	N	004910	500	64 억		77593	N	N	21	N	00	N