KissMeData/282690/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	161048	57	100.00	KOSPI		화학	N	N	N	N		N	12060	20	2	0.17	100539270	8348	96.27	12070	12090	12010	15650	8430	12040	12043.52	3.15	0	-988	12206	12122	12066	11982	11926	12095	11955	69	3610	500	8900	10	1	13733015	1656	17.06	0.43	12	0.06	707.00	28164.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.70	N	282690	500	68 억		432447	N	N	5	N	00	N
3	20240329	151051	57	100.00	KOSPI		화학	N	N	N	N		N	12040	0	3	0.00	98731870	8198	94.55	12070	12090	12010	15650	8430	12040	12043.41	3.15	0	-900	12206	12122	12066	11982	11926	12095	11955	69	3610	500	8900	10	1	13733015	1653	17.03	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.70	N	282690	500	68 억		432447	N	N	5	N	00	N
4	20240329	141046	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-10	5	-0.08	94004640	7805	90.01	12070	12090	12010	15650	8430	12040	12044.16	3.15	0	-887	12206	12122	12066	11982	11926	12095	11955	69	3610	500	8900	10	1	13733015	1652	17.02	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.70	N	282690	500	68 억		432447	N	N	5	N	00	N
5	20240329	131030	57	100.00	KOSPI		화학	N	N	N	N		N	12040	0	3	0.00	91188870	7571	87.31	12070	12090	12010	15650	8430	12040	12044.49	3.15	0	-821	12206	12122	12066	11982	11926	12095	11955	69	3610	500	8900	10	1	13733015	1653	17.03	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.70	N	282690	500	68 억		432447	N	N	5	N	00	N
6	20240329	121040	57	100.00	KOSPI		화학	N	N	N	N		N	12070	30	2	0.25	85131510	7068	81.51	12070	12090	12010	15650	8430	12040	12044.64	3.15	0	-763	12206	12122	12066	11982	11926	12095	11955	69	3610	500	8900	10	1	13733015	1658	17.07	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.70	N	282690	500	68 억		432447	N	N	5	N	00	N
7	20240329	111028	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-20	5	-0.17	38957430	3240	37.37	12070	12070	12010	15650	8430	12040	12023.90	3.15	0	-388	12206	12122	12066	11982	11926	12095	11955	69	3610	500	8900	10	1	13733015	1651	17.00	0.43	12	0.02	707.00	28164.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.70	N	282690	500	68 억		432447	N	N	5	N	00	N
8	20240329	101028	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-20	5	-0.17	21452820	1783	20.56	12070	12070	12010	15650	8430	12040	12031.87	3.15	0	-387	12206	12122	12066	11982	11926	12095	11955	69	3610	500	8900	10	1	13733015	1651	17.00	0.43	12	0.01	707.00	28164.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.70	N	282690	500	68 억		432447	N	N	5	N	00	N
9	20240329	091028	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-10	5	-0.08	1083680	90	1.04	12070	12070	12010	15650	8430	12040	12040.89	3.15	0	-14	12206	12122	12066	11982	11926	12095	11955	69	3610	500	8900	10	1	13733015	1652	17.02	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.70	N	282690	500	68 억		432447	N	N	5	N	00	N
10	20240328	161036	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-70	5	-0.58	104360460	8668	129.68	12150	12150	12010	15740	8480	12110	12039.74	3.16	0	-1240	12216	12162	12096	12042	11976	12130	12010	69	3630	500	8960	10	1	13733015	1653	17.03	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.69	N	282690	500	68 억		433832	N	N	5	N	00	N
11	20240328	151036	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-90	5	-0.74	93839160	7794	116.61	12150	12150	12010	15740	8480	12110	12039.92	3.16	0	-1022	12216	12162	12096	12042	11976	12130	12010	69	3630	500	8960	10	1	13733015	1651	17.00	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.69	N	282690	500	68 억		433832	N	N	3	N	00	N
12	20240328	141023	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-60	5	-0.50	79814720	6628	99.16	12150	12150	12010	15740	8480	12110	12042.05	3.16	0	-770	12216	12162	12096	12042	11976	12130	12010	69	3630	500	8960	10	1	13733015	1655	17.04	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.69	N	282690	500	68 억		433832	N	N	3	N	00	N
13	20240328	131023	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-70	5	-0.58	71014860	5897	88.23	12150	12150	12010	15740	8480	12110	12042.54	3.16	0	-667	12216	12162	12096	12042	11976	12130	12010	69	3630	500	8960	10	1	13733015	1653	17.03	0.43	12	0.04	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.69	N	282690	500	68 억		433832	N	N	3	N	00	N
14	20240328	121027	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-60	5	-0.50	44814360	3720	55.66	12150	12150	12010	15740	8480	12110	12046.87	3.16	0	-500	12216	12162	12096	12042	11976	12130	12010	69	3630	500	8960	10	1	13733015	1655	17.04	0.43	12	0.03	707.00	28164.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.69	N	282690	500	68 억		433832	N	N	3	N	00	N
15	20240328	111033	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-70	5	-0.58	43269700	3592	53.74	12150	12150	12010	15740	8480	12110	12046.13	3.16	0	-487	12216	12162	12096	12042	11976	12130	12010	69	3630	500	8960	10	1	13733015	1653	17.03	0.43	12	0.03	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.69	N	282690	500	68 억		433832	N	N	3	N	00	N
16	20240328	101042	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-40	5	-0.33	25524320	2120	31.72	12150	12150	12010	15740	8480	12110	12039.77	3.16	0	-287	12216	12162	12096	12042	11976	12130	12010	69	3630	500	8960	10	1	13733015	1658	17.07	0.43	12	0.02	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.69	N	282690	500	68 억		433832	N	N	3	N	00	N
17	20240328	091044	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-100	5	-0.83	16616390	1381	20.66	12150	12150	12010	15740	8480	12110	12032.14	3.16	0	-26	12216	12162	12096	12042	11976	12130	12010	69	3630	500	8960	10	1	13733015	1649	16.99	0.43	12	0.01	707.00	28164.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.69	N	282690	500	68 억		433832	N	N	3	N	00	N
18	20240327	161040	57	100.00	KOSPI		화학	N	N	N	N		N	12110	10	2	0.08	80569220	6684	47.60	12150	12150	12030	15730	8470	12100	12054.04	3.17	0	-1172	12260	12180	12110	12030	11960	12145	11995	69	3630	500	8950	10	1	13733015	1663	17.13	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.69	N	282690	500	68 억		435582	N	N	3	N	00	N
19	20240327	151040	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-50	5	-0.41	69236310	5745	40.91	12150	12150	12030	15730	8470	12100	12051.58	3.17	0	-851	12260	12180	12110	12030	11960	12145	11995	69	3630	500	8950	10	1	13733015	1655	17.04	0.43	12	0.04	707.00	28164.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.69	N	282690	500	68 억		435582	N	N	3	N	00	N
20	20240327	141040	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-60	5	-0.50	55153540	4576	32.59	12150	12150	12030	15730	8470	12100	12052.78	3.17	0	-978	12260	12180	12110	12030	11960	12145	11995	69	3630	500	8950	10	1	13733015	1653	17.03	0.43	12	0.03	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.69	N	282690	500	68 억		435582	N	N	3	N	00	N
21	20240327	131038	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-50	5	-0.41	53105770	4406	31.38	12150	12150	12030	15730	8470	12100	12053.06	3.17	0	-891	12260	12180	12110	12030	11960	12145	11995	69	3630	500	8950	10	1	13733015	1655	17.04	0.43	12	0.03	707.00	28164.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.69	N	282690	500	68 억		435582	N	N	3	N	00	N
22	20240327	121038	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-60	5	-0.50	45974260	3814	27.16	12150	12150	12030	15730	8470	12100	12054.08	3.17	0	-876	12260	12180	12110	12030	11960	12145	11995	69	3630	500	8950	10	1	13733015	1653	17.03	0.43	12	0.03	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.69	N	282690	500	68 억		435582	N	N	3	N	00	N
23	20240327	111039	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-60	5	-0.50	43384900	3599	25.63	12150	12150	12030	15730	8470	12100	12054.71	3.17	0	-829	12260	12180	12110	12030	11960	12145	11995	69	3630	500	8950	10	1	13733015	1653	17.03	0.43	12	0.03	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.69	N	282690	500	68 억		435582	N	N	3	N	00	N
24	20240327	101035	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-30	5	-0.25	14258630	1180	8.40	12150	12150	12060	15730	8470	12100	12083.58	3.17	0	-655	12260	12180	12110	12030	11960	12145	11995	69	3630	500	8950	10	1	13733015	1658	17.07	0.43	12	0.01	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.69	N	282690	500	68 억		435582	N	N	3	N	00	N
25	20240327	091041	57	100.00	KOSPI		화학	N	N	N	N		N	12120	20	2	0.17	7549130	624	4.44	12150	12150	12060	15730	8470	12100	12097.96	3.17	0	-560	12260	12180	12110	12030	11960	12145	11995	69	3630	500	8950	10	1	13733015	1664	17.14	0.43	12	0.00	707.00	28164.00	13530	20240227	-10.42	11130	20230907	8.89	13530	-10.42	20240227	11150	8.70	20240102	13530	-10.42	20240227	11130	8.89	20230907	0.69	N	282690	500	68 억		435582	N	N	3	N	00	N
26	20240326	160933	57	100.00	KOSPI		화학	N	N	N	N		N	12100	-30	5	-0.25	169807610	14043	76.12	12190	12190	12040	15760	8500	12130	12091.98	3.16	0	2262	12216	12172	12086	12042	11956	12195	12065	69	3630	500	8970	10	1	13733015	1662	17.11	0.43	12	0.10	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.69	N	282690	500	68 억		433767	N	N	3	N	00	N
27	20240326	151027	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-40	5	-0.33	169287320	14000	75.89	12190	12190	12040	15760	8500	12130	12091.95	3.16	0	2263	12216	12172	12086	12042	11956	12195	12065	69	3630	500	8970	10	1	13733015	1660	17.10	0.43	12	0.10	707.00	28164.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.69	N	282690	500	68 억		433767	N	N	21	N	00	N
28	20240326	141023	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-40	5	-0.33	161935730	13391	72.59	12190	12190	12040	15760	8500	12130	12092.88	3.16	0	2353	12216	12172	12086	12042	11956	12195	12065	69	3630	500	8970	10	1	13733015	1660	17.10	0.43	12	0.10	707.00	28164.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.69	N	282690	500	68 억		433767	N	N	21	N	00	N
29	20240326	131019	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-80	5	-0.66	142490510	11779	63.85	12190	12190	12040	15760	8500	12130	12097.00	3.16	0	2035	12216	12172	12086	12042	11956	12195	12065	69	3630	500	8970	10	1	13733015	1655	17.04	0.43	12	0.09	707.00	28164.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.69	N	282690	500	68 억		433767	N	N	21	N	00	N
30	20240326	121019	57	100.00	KOSPI		화학	N	N	N	N		N	12110	-20	5	-0.16	80289080	6621	35.89	12190	12190	12090	15760	8500	12130	12126.43	3.16	0	7	12216	12172	12086	12042	11956	12195	12065	69	3630	500	8970	10	1	13733015	1663	17.13	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.69	N	282690	500	68 억		433767	N	N	21	N	00	N
31	20240326	111015	57	100.00	KOSPI		화학	N	N	N	N		N	12110	-20	5	-0.16	79077310	6521	35.35	12190	12190	12090	15760	8500	12130	12126.56	3.16	0	-30	12216	12172	12086	12042	11956	12195	12065	69	3630	500	8970	10	1	13733015	1663	17.13	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.69	N	282690	500	68 억		433767	N	N	21	N	00	N
32	20240326	101028	57	100.00	KOSPI		화학	N	N	N	N		N	12150	20	2	0.16	63866240	5267	28.55	12190	12190	12090	15760	8500	12130	12125.73	3.16	0	-69	12216	12172	12086	12042	11956	12195	12065	69	3630	500	8970	10	1	13733015	1669	17.19	0.43	12	0.04	707.00	28164.00	13530	20240227	-10.20	11130	20230907	9.16	13530	-10.20	20240227	11150	8.97	20240102	13530	-10.20	20240227	11130	9.16	20230907	0.69	N	282690	500	68 억		433767	N	N	21	N	00	N
33	20240326	091028	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-40	5	-0.33	5681790	469	2.54	12190	12190	12090	15760	8500	12130	12114.69	3.16	0	-41	12216	12172	12086	12042	11956	12195	12065	69	3630	500	8970	10	1	13733015	1660	17.10	0.43	12	0.00	707.00	28164.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.69	N	282690	500	68 억		433767	N	N	21	N	00	N
34	20240325	161102	57	100.00	KOSPI		화학	N	N	N	N		N	12130	30	2	0.25	222643600	18428	184.82	12130	12130	12000	15730	8470	12100	12081.81	3.18	0	-3677	12180	12140	12090	12050	12000	12160	12070	69	3630	500	8950	10	1	13733015	1666	17.16	0.43	12	0.13	707.00	28164.00	13530	20240227	-10.35	11130	20230907	8.98	13530	-10.35	20240227	11150	8.79	20240102	13530	-10.35	20240227	11130	8.98	20230907	0.69	N	282690	500	68 억		436923	N	N	21	N	00	N
35	20240325	151105	57	100.00	KOSPI		화학	N	N	N	N		N	12130	30	2	0.25	209313220	17329	173.79	12130	12130	12000	15730	8470	12100	12078.78	3.18	0	-3602	12180	12140	12090	12050	12000	12160	12070	69	3630	500	8950	10	1	13733015	1666	17.16	0.43	12	0.13	707.00	28164.00	13530	20240227	-10.35	11130	20230907	8.98	13530	-10.35	20240227	11150	8.79	20240102	13530	-10.35	20240227	11130	8.98	20230907	0.69	N	282690	500	68 억		436923	N	N	10	N	00	N
36	20240325	141102	57	100.00	KOSPI		화학	N	N	N	N		N	12100	0	3	0.00	99683280	8279	83.03	12130	12130	12000	15730	8470	12100	12040.50	3.18	0	-2239	12180	12140	12090	12050	12000	12160	12070	69	3630	500	8950	10	1	13733015	1662	17.11	0.43	12	0.06	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.69	N	282690	500	68 억		436923	N	N	10	N	00	N
37	20240325	131101	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-80	5	-0.66	59386060	4935	49.49	12130	12130	12000	15730	8470	12100	12033.65	3.18	0	-1105	12180	12140	12090	12050	12000	12160	12070	69	3630	500	8950	10	1	13733015	1651	17.00	0.43	12	0.04	707.00	28164.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.69	N	282690	500	68 억		436923	N	N	10	N	00	N
38	20240325	121105	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-90	5	-0.74	50044530	4158	41.70	12130	12130	12000	15730	8470	12100	12035.72	3.18	0	-1042	12180	12140	12090	12050	12000	12160	12070	69	3630	500	8950	10	1	13733015	1649	16.99	0.43	12	0.03	707.00	28164.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.69	N	282690	500	68 억		436923	N	N	10	N	00	N
39	20240325	111104	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-60	5	-0.50	35742070	2968	29.77	12130	12130	12000	15730	8470	12100	12042.48	3.18	0	-907	12180	12140	12090	12050	12000	12160	12070	69	3630	500	8950	10	1	13733015	1653	17.03	0.43	12	0.02	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.69	N	282690	500	68 억		436923	N	N	10	N	00	N
40	20240325	101103	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-30	5	-0.25	14739210	1222	12.26	12130	12130	12000	15730	8470	12100	12061.55	3.18	0	-523	12180	12140	12090	12050	12000	12160	12070	69	3630	500	8950	10	1	13733015	1658	17.07	0.43	12	0.01	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.69	N	282690	500	68 억		436923	N	N	10	N	00	N
41	20240325	091106	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-60	5	-0.50	5316140	441	4.42	12130	12130	12000	15730	8470	12100	12054.74	3.18	0	-195	12180	12140	12090	12050	12000	12160	12070	69	3630	500	8950	10	1	13733015	1653	17.03	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.69	N	282690	500	68 억		436923	N	N	10	N	00	N
42	20240322	161104	57	100.00	KOSPI		화학	N	N	N	N		N	12100	-10	5	-0.08	120379870	9961	71.82	12040	12130	12040	15740	8480	12110	12085.11	3.19	0	-1715	12236	12172	12106	12042	11976	12140	12010	69	3630	500	8960	10	1	13733015	1662	17.11	0.43	12	0.07	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.70	N	282690	500	68 억		438647	N	N	10	N	00	N
43	20240322	151108	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-50	5	-0.41	112900280	9341	67.35	12040	12130	12040	15740	8480	12110	12086.53	3.19	0	-1718	12236	12172	12106	12042	11976	12140	12010	69	3630	500	8960	10	1	13733015	1656	17.06	0.43	12	0.07	707.00	28164.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.70	N	282690	500	68 억		438647	N	N	13	N	00	N
44	20240322	141055	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-70	5	-0.58	94881310	7848	56.59	12040	12130	12040	15740	8480	12110	12089.87	3.19	0	-1144	12236	12172	12106	12042	11976	12140	12010	69	3630	500	8960	10	1	13733015	1653	17.03	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.70	N	282690	500	68 억		438647	N	N	13	N	00	N
45	20240322	131101	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-40	5	-0.33	75835670	6267	45.19	12040	12130	12040	15740	8480	12110	12100.79	3.19	0	-1144	12236	12172	12106	12042	11976	12140	12010	69	3630	500	8960	10	1	13733015	1658	17.07	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.70	N	282690	500	68 억		438647	N	N	13	N	00	N
46	20240322	121057	57	100.00	KOSPI		화학	N	N	N	N		N	12080	-30	5	-0.25	73216970	6050	43.62	12040	12130	12040	15740	8480	12110	12101.98	3.19	0	-1181	12236	12172	12106	12042	11976	12140	12010	69	3630	500	8960	10	1	13733015	1659	17.09	0.43	12	0.04	707.00	28164.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.70	N	282690	500	68 억		438647	N	N	13	N	00	N
47	20240322	111105	57	100.00	KOSPI		화학	N	N	N	N		N	12100	-10	5	-0.08	62819550	5190	37.42	12040	12130	12040	15740	8480	12110	12103.96	3.19	0	-414	12236	12172	12106	12042	11976	12140	12010	69	3630	500	8960	10	1	13733015	1662	17.11	0.43	12	0.04	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.70	N	282690	500	68 억		438647	N	N	13	N	00	N
48	20240322	101056	57	100.00	KOSPI		화학	N	N	N	N		N	12120	10	2	0.08	37553210	3102	22.37	12040	12130	12040	15740	8480	12110	12106.13	3.19	0	-386	12236	12172	12106	12042	11976	12140	12010	69	3630	500	8960	10	1	13733015	1664	17.14	0.43	12	0.02	707.00	28164.00	13530	20240227	-10.42	11130	20230907	8.89	13530	-10.42	20240227	11150	8.70	20240102	13530	-10.42	20240227	11130	8.89	20230907	0.70	N	282690	500	68 억		438647	N	N	13	N	00	N
49	20240322	091056	57	100.00	KOSPI		화학	N	N	N	N		N	12110	0	3	0.00	11869990	982	7.08	12040	12110	12040	15740	8480	12110	12087.57	3.19	0	-457	12236	12172	12106	12042	11976	12140	12010	69	3630	500	8960	10	1	13733015	1663	17.13	0.43	12	0.01	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.70	N	282690	500	68 억		438647	N	N	13	N	00	N
50	20240321	161100	57	100.00	KOSPI		화학	N	N	N	N		N	12110	10	2	0.08	167788130	13869	64.02	12170	12170	12040	15730	8470	12100	12098.07	3.20	0	295	12180	12140	12060	12020	11940	12160	12040	69	3630	500	8950	10	1	13733015	1663	17.13	0.43	12	0.10	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.71	N	282690	500	68 억		439156	N	N	13	N	00	N
51	20240321	151056	57	100.00	KOSPI		화학	N	N	N	N		N	12110	10	2	0.08	163416440	13508	62.35	12170	12170	12040	15730	8470	12100	12097.75	3.20	0	208	12180	12140	12060	12020	11940	12160	12040	69	3630	500	8950	10	1	13733015	1663	17.13	0.43	12	0.10	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.71	N	282690	500	68 억		439156	N	N	1	N	00	N
52	20240321	141056	57	100.00	KOSPI		화학	N	N	N	N		N	12120	20	2	0.17	126538620	10463	48.30	12170	12170	12040	15730	8470	12100	12093.91	3.20	0	175	12180	12140	12060	12020	11940	12160	12040	69	3630	500	8950	10	1	13733015	1664	17.14	0.43	12	0.08	707.00	28164.00	13530	20240227	-10.42	11130	20230907	8.89	13530	-10.42	20240227	11150	8.70	20240102	13530	-10.42	20240227	11130	8.89	20230907	0.71	N	282690	500	68 억		439156	N	N	1	N	00	N
53	20240321	131044	57	100.00	KOSPI		화학	N	N	N	N		N	12080	-20	5	-0.17	82642730	6842	31.58	12170	12170	12040	15730	8470	12100	12078.74	3.20	0	-1559	12180	12140	12060	12020	11940	12160	12040	69	3630	500	8950	10	1	13733015	1659	17.09	0.43	12	0.05	707.00	28164.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.71	N	282690	500	68 억		439156	N	N	1	N	00	N
54	20240321	121058	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-40	5	-0.33	65011080	5381	24.84	12170	12170	12040	15730	8470	12100	12081.60	3.20	0	-2218	12180	12140	12060	12020	11940	12160	12040	69	3630	500	8950	10	1	13733015	1656	17.06	0.43	12	0.04	707.00	28164.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.71	N	282690	500	68 억		439156	N	N	1	N	00	N
55	20240321	111056	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-40	5	-0.33	56072470	4640	21.42	12170	12170	12040	15730	8470	12100	12084.58	3.20	0	-2108	12180	12140	12060	12020	11940	12160	12040	69	3630	500	8950	10	1	13733015	1656	17.06	0.43	12	0.03	707.00	28164.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.71	N	282690	500	68 억		439156	N	N	1	N	00	N
56	20240321	101059	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-30	5	-0.25	46466250	3843	17.74	12170	12170	12040	15730	8470	12100	12091.14	3.20	0	-2377	12180	12140	12060	12020	11940	12160	12040	69	3630	500	8950	10	1	13733015	1658	17.07	0.43	12	0.03	707.00	28164.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.71	N	282690	500	68 억		439156	N	N	1	N	00	N
57	20240321	091105	57	100.00	KOSPI		화학	N	N	N	N		N	12110	10	2	0.08	19116140	1580	7.29	12170	12170	12090	15730	8470	12100	12098.82	3.20	0	-1231	12180	12140	12060	12020	11940	12160	12040	69	3630	500	8950	10	1	13733015	1663	17.13	0.43	12	0.01	707.00	28164.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.71	N	282690	500	68 억		439156	N	N	1	N	00	N
58	20240320	161045	57	100.00	KOSPI		화학	N	N	N	N		N	12100	80	2	0.67	260635900	21663	206.24	12020	12100	11980	15620	8420	12020	12031.39	3.20	0	-155	12100	12060	12020	11980	11940	12040	11960	69	3600	500	8890	10	1	13733015	1662	17.11	0.43	12	0.16	707.00	28164.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.70	N	282690	500	68 억		439650	N	N	1	N	00	N
59	20240320	151048	57	100.00	KOSPI		화학	N	N	N	N		N	12090	70	2	0.58	248383540	20650	196.59	12020	12100	11980	15620	8420	12020	12028.26	3.20	0	21	12100	12060	12020	11980	11940	12040	11960	69	3600	500	8890	10	1	13733015	1660	17.10	0.43	12	0.15	707.00	28164.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.70	N	282690	500	68 억		439650	N	N	31	N	00	N
60	20240320	141054	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-20	5	-0.17	153203400	12752	121.40	12020	12050	11980	15620	8420	12020	12014.07	3.20	0	-909	12100	12060	12020	11980	11940	12040	11960	69	3600	500	8890	10	1	13733015	1648	16.97	0.43	12	0.09	707.00	28164.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.70	N	282690	500	68 억		439650	N	N	31	N	00	N
61	20240320	131054	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-20	5	-0.17	148029700	12321	117.30	12020	12050	11980	15620	8420	12020	12014.42	3.20	0	-963	12100	12060	12020	11980	11940	12040	11960	69	3600	500	8890	10	1	13733015	1648	16.97	0.43	12	0.09	707.00	28164.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.70	N	282690	500	68 억		439650	N	N	31	N	00	N
62	20240320	121047	57	100.00	KOSPI		화학	N	N	N	N		N	12030	10	2	0.08	97382400	8101	77.12	12020	12050	12010	15620	8420	12020	12021.03	3.20	0	-547	12100	12060	12020	11980	11940	12040	11960	69	3600	500	8890	10	1	13733015	1652	17.02	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.70	N	282690	500	68 억		439650	N	N	31	N	00	N
63	20240320	111049	57	100.00	KOSPI		화학	N	N	N	N		N	12030	10	2	0.08	93123230	7747	73.75	12020	12050	12010	15620	8420	12020	12020.55	3.20	0	-407	12100	12060	12020	11980	11940	12040	11960	69	3600	500	8890	10	1	13733015	1652	17.02	0.43	12	0.06	707.00	28164.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.70	N	282690	500	68 억		439650	N	N	31	N	00	N
64	20240320	101042	57	100.00	KOSPI		화학	N	N	N	N		N	12020	0	3	0.00	35720540	2973	28.30	12020	12020	12010	15620	8420	12020	12014.98	3.20	0	-235	12100	12060	12020	11980	11940	12040	11960	69	3600	500	8890	10	1	13733015	1651	17.00	0.43	12	0.02	707.00	28164.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.70	N	282690	500	68 억		439650	N	N	31	N	00	N
65	20240320	091048	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-10	5	-0.08	2487200	207	1.97	12020	12020	12010	15620	8420	12020	12015.46	3.20	0	-13	12100	12060	12020	11980	11940	12040	11960	69	3600	500	8890	10	1	13733015	1649	16.99	0.43	12	0.00	707.00	28164.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.70	N	282690	500	68 억		439650	N	N	31	N	00	N
66	20240319	161035	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-70	5	-0.58	126135540	10504	44.64	12060	12060	11980	15710	8470	12090	12008.33	3.21	0	-867	12216	12152	12066	12002	11916	12110	11960	69	3620	500	8940	10	1	13733015	1651	6.88	0.44	12	0.08	1747.00	27512.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.70	N	282690	500	68 억		440514	N	N	31	N	00	N
67	20240319	151048	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-70	5	-0.58	124633670	10379	44.11	12060	12060	11980	15710	8470	12090	12008.25	3.21	0	-860	12216	12152	12066	12002	11916	12110	11960	69	3620	500	8940	10	1	13733015	1651	6.88	0.44	12	0.08	1747.00	27512.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.70	N	282690	500	68 억		440514	N	N	10	N	00	N
68	20240319	141045	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-70	5	-0.58	75599040	6299	26.77	12060	12060	11980	15710	8470	12090	12001.75	3.21	0	-585	12216	12152	12066	12002	11916	12110	11960	69	3620	500	8940	10	1	13733015	1651	6.88	0.44	12	0.05	1747.00	27512.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.70	N	282690	500	68 억		440514	N	N	10	N	00	N
69	20240319	131014	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-70	5	-0.58	72501600	6041	25.67	12060	12060	11980	15710	8470	12090	12001.59	3.21	0	-585	12216	12152	12066	12002	11916	12110	11960	69	3620	500	8940	10	1	13733015	1651	6.88	0.44	12	0.04	1747.00	27512.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.70	N	282690	500	68 억		440514	N	N	10	N	00	N
70	20240319	121038	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-70	5	-0.58	66331330	5527	23.49	12060	12060	11980	15710	8470	12090	12001.33	3.21	0	-486	12216	12152	12066	12002	11916	12110	11960	69	3620	500	8940	10	1	13733015	1651	6.88	0.44	12	0.04	1747.00	27512.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.70	N	282690	500	68 억		440514	N	N	10	N	00	N
71	20240319	111044	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-100	5	-0.83	62803830	5233	22.24	12060	12060	11980	15710	8470	12090	12001.50	3.21	0	-486	12216	12152	12066	12002	11916	12110	11960	69	3620	500	8940	10	1	13733015	1647	6.86	0.44	12	0.04	1747.00	27512.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.70	N	282690	500	68 억		440514	N	N	10	N	00	N
72	20240319	101045	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-50	5	-0.41	19926220	1659	7.05	12060	12060	12000	15710	8470	12090	12010.98	3.21	0	-486	12216	12152	12066	12002	11916	12110	11960	69	3620	500	8940	10	1	13733015	1653	6.89	0.44	12	0.01	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.70	N	282690	500	68 억		440514	N	N	10	N	00	N
73	20240319	091045	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-60	5	-0.50	2130910	177	0.75	12060	12060	12030	15710	8470	12090	12039.04	3.21	0	-100	12216	12152	12066	12002	11916	12110	11960	69	3620	500	8940	10	1	13733015	1652	6.89	0.44	12	0.00	1747.00	27512.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.70	N	282690	500	68 억		440514	N	N	10	N	00	N
74	20240318	161037	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-40	5	-0.33	282757620	23519	104.38	12130	12130	11980	15760	8500	12130	12022.52	3.24	0	-3986	12283	12206	12103	12026	11923	12245	12065	69	3630	500	8970	10	1	13733015	1660	6.92	0.44	12	0.17	1747.00	27512.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.67	N	282690	500	68 억		444565	N	N	10	N	00	N
75	20240318	151038	57	100.00	KOSPI		화학	N	N	N	N		N	12080	-50	5	-0.41	265332120	22074	97.96	12130	12130	11980	15760	8500	12130	12020.12	3.24	0	-3440	12283	12206	12103	12026	11923	12245	12065	69	3630	500	8970	10	1	13733015	1659	6.91	0.44	12	0.16	1747.00	27512.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.67	N	282690	500	68 억		444565	N	N	1	N	00	N
76	20240318	141038	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-150	5	-1.24	209505500	17446	77.42	12130	12130	11980	15760	8500	12130	12008.80	3.24	0	-1750	12283	12206	12103	12026	11923	12245	12065	69	3630	500	8970	10	1	13733015	1645	6.86	0.44	12	0.13	1747.00	27512.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.67	N	282690	500	68 억		444565	N	N	1	N	00	N
77	20240318	131037	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-90	5	-0.74	195836700	16306	72.36	12130	12130	11980	15760	8500	12130	12010.10	3.24	0	-1763	12283	12206	12103	12026	11923	12245	12065	69	3630	500	8970	10	1	13733015	1653	6.89	0.44	12	0.12	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.67	N	282690	500	68 억		444565	N	N	1	N	00	N
78	20240318	121031	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-130	5	-1.07	168665760	14040	62.31	12130	12130	11990	15760	8500	12130	12013.23	3.24	0	-1776	12283	12206	12103	12026	11923	12245	12065	69	3630	500	8970	10	1	13733015	1648	6.87	0.44	12	0.10	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.67	N	282690	500	68 억		444565	N	N	1	N	00	N
79	20240318	111040	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-120	5	-0.99	72879770	6059	26.89	12130	12130	12000	15760	8500	12130	12028.35	3.24	0	-1659	12283	12206	12103	12026	11923	12245	12065	69	3630	500	8970	10	1	13733015	1649	6.87	0.44	12	0.04	1747.00	27512.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.67	N	282690	500	68 억		444565	N	N	1	N	00	N
80	20240318	101038	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-100	5	-0.82	38532350	3201	14.21	12130	12130	12000	15760	8500	12130	12037.60	3.24	0	-46	12283	12206	12103	12026	11923	12245	12065	69	3630	500	8970	10	1	13733015	1652	6.89	0.44	12	0.02	1747.00	27512.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.67	N	282690	500	68 억		444565	N	N	1	N	00	N
81	20240318	091037	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-90	5	-0.74	6263810	518	2.30	12130	12130	12000	15760	8500	12130	12092.30	3.24	0	-63	12283	12206	12103	12026	11923	12245	12065	69	3630	500	8970	10	1	13733015	1653	6.89	0.44	12	0.00	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.67	N	282690	500	68 억		444565	N	N	1	N	00	N
82	20240315	161025	57	100.00	KOSPI		화학	N	N	N	N		N	12130	-40	5	-0.33	270403630	22363	57.92	12000	12180	12000	15820	8520	12170	12091.55	3.22	0	2711	12330	12250	12100	12020	11870	12290	12060	69	3650	500	9000	10	1	13733015	1666	6.94	0.44	12	0.16	1747.00	27512.00	13530	20240227	-10.35	11130	20230907	8.98	13530	-10.35	20240227	11150	8.79	20240102	13530	-10.35	20240227	11130	8.98	20230907	0.67	N	282690	500	68 억		441542	N	N	1	N	00	N
83	20240315	150957	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-80	5	-0.66	262740530	21731	56.29	12000	12180	12000	15820	8520	12170	12090.59	3.22	0	3131	12330	12250	12100	12020	11870	12290	12060	69	3650	500	9000	10	1	13733015	1660	6.92	0.44	12	0.16	1747.00	27512.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.67	N	282690	500	68 억		441542	N	N	13	N	00	N
84	20240315	140932	57	100.00	KOSPI		화학	N	N	N	N		N	12130	-40	5	-0.33	167010070	13837	35.84	12000	12150	12000	15820	8520	12170	12069.82	3.22	0	3633	12330	12250	12100	12020	11870	12290	12060	69	3650	500	9000	10	1	13733015	1666	6.94	0.44	12	0.10	1747.00	27512.00	13530	20240227	-10.35	11130	20230907	8.98	13530	-10.35	20240227	11150	8.79	20240102	13530	-10.35	20240227	11130	8.98	20230907	0.67	N	282690	500	68 억		441542	N	N	13	N	00	N
85	20240315	131028	57	100.00	KOSPI		화학	N	N	N	N		N	12080	-90	5	-0.74	106857200	8861	22.95	12000	12150	12000	15820	8520	12170	12059.27	3.22	0	1860	12330	12250	12100	12020	11870	12290	12060	69	3650	500	9000	10	1	13733015	1659	6.91	0.44	12	0.06	1747.00	27512.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.67	N	282690	500	68 억		441542	N	N	13	N	00	N
86	20240315	121026	57	100.00	KOSPI		화학	N	N	N	N		N	12080	-90	5	-0.74	92926570	7707	19.96	12000	12150	12000	15820	8520	12170	12057.42	3.22	0	2002	12330	12250	12100	12020	11870	12290	12060	69	3650	500	9000	10	1	13733015	1659	6.91	0.44	12	0.06	1747.00	27512.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.67	N	282690	500	68 억		441542	N	N	13	N	00	N
87	20240315	111023	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-100	5	-0.82	81268980	6742	17.46	12000	12150	12000	15820	8520	12170	12054.14	3.22	0	2324	12330	12250	12100	12020	11870	12290	12060	69	3650	500	9000	10	1	13733015	1658	6.91	0.44	12	0.05	1747.00	27512.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.67	N	282690	500	68 억		441542	N	N	13	N	00	N
88	20240315	101027	57	100.00	KOSPI		화학	N	N	N	N		N	12100	-70	5	-0.58	66819520	5546	14.36	12000	12150	12000	15820	8520	12170	12048.24	3.22	0	2369	12330	12250	12100	12020	11870	12290	12060	69	3650	500	9000	10	1	13733015	1662	6.93	0.44	12	0.04	1747.00	27512.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.67	N	282690	500	68 억		441542	N	N	13	N	00	N
89	20240315	091033	57	100.00	KOSPI		화학	N	N	N	N		N	12110	-60	5	-0.49	13456900	1119	2.90	12000	12140	12000	15820	8520	12170	12025.83	3.22	0	5	12330	12250	12100	12020	11870	12290	12060	69	3650	500	9000	10	1	13733015	1663	6.93	0.44	12	0.01	1747.00	27512.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.67	N	282690	500	68 억		441542	N	N	13	N	00	N
90	20240314	161015	57	100.00	KOSPI		화학	N	N	N	N		N	12170	180	2	1.50	465414860	38600	245.84	11990	12180	11950	15580	8400	11990	12057.37	3.22	0	-1366	12216	12102	12026	11912	11836	12065	11875	69	3590	500	8870	10	1	13733015	1671	6.97	0.44	12	0.28	1747.00	27512.00	13530	20240227	-10.05	11130	20230907	9.34	13530	-10.05	20240227	11150	9.15	20240102	13530	-10.05	20240227	11130	9.34	20230907	0.67	N	282690	500	68 억		441948	N	N	13	N	00	N
91	20240314	151020	57	100.00	KOSPI		화학	N	N	N	N		N	12100	110	2	0.92	327065840	27212	173.31	11990	12140	11950	15580	8400	11990	12019.18	3.22	0	2670	12216	12102	12026	11912	11836	12065	11875	69	3590	500	8870	10	1	13733015	1662	6.93	0.44	12	0.20	1747.00	27512.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.67	N	282690	500	68 억		441948	N	N	5	N	00	N
92	20240314	141020	57	100.00	KOSPI		화학	N	N	N	N		N	12080	90	2	0.75	212039210	17700	112.73	11990	12080	11950	15580	8400	11990	11979.62	3.22	0	2328	12216	12102	12026	11912	11836	12065	11875	69	3590	500	8870	10	1	13733015	1659	6.91	0.44	12	0.13	1747.00	27512.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.67	N	282690	500	68 억		441948	N	N	5	N	00	N
93	20240314	131017	57	100.00	KOSPI		화학	N	N	N	N		N	11970	-20	5	-0.17	100113590	8365	53.28	11990	12010	11950	15580	8400	11990	11968.15	3.22	0	-1559	12216	12102	12026	11912	11836	12065	11875	69	3590	500	8870	10	1	13733015	1644	6.85	0.44	12	0.06	1747.00	27512.00	13530	20240227	-11.53	11130	20230907	7.55	13530	-11.53	20240227	11150	7.35	20240102	13530	-11.53	20240227	11130	7.55	20230907	0.67	N	282690	500	68 억		441948	N	N	5	N	00	N
94	20240314	121018	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-30	5	-0.25	83066370	6941	44.21	11990	12010	11950	15580	8400	11990	11967.49	3.22	0	-1078	12216	12102	12026	11912	11836	12065	11875	69	3590	500	8870	10	1	13733015	1642	6.85	0.43	12	0.05	1747.00	27512.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.67	N	282690	500	68 억		441948	N	N	5	N	00	N
95	20240314	111019	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-30	5	-0.25	71788080	5998	38.20	11990	12010	11950	15580	8400	11990	11968.67	3.22	0	-1070	12216	12102	12026	11912	11836	12065	11875	69	3590	500	8870	10	1	13733015	1642	6.85	0.43	12	0.04	1747.00	27512.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.67	N	282690	500	68 억		441948	N	N	5	N	00	N
96	20240314	101027	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-30	5	-0.25	57534410	4807	30.62	11990	12010	11950	15580	8400	11990	11968.88	3.22	0	-847	12216	12102	12026	11912	11836	12065	11875	69	3590	500	8870	10	1	13733015	1642	6.85	0.43	12	0.04	1747.00	27512.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.67	N	282690	500	68 억		441948	N	N	5	N	00	N
97	20240314	091024	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-30	5	-0.25	1006130	84	0.53	11990	11990	11960	15580	8400	11990	11977.74	3.22	0	-48	12216	12102	12026	11912	11836	12065	11875	69	3590	500	8870	10	1	13733015	1642	6.85	0.43	12	0.00	1747.00	27512.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.67	N	282690	500	68 억		441948	N	N	5	N	00	N
98	20240313	161005	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-50	5	-0.42	184694720	15421	43.45	12140	12140	11950	15650	8430	12040	11976.83	3.23	0	-1263	12240	12140	12030	11930	11820	12085	11875	69	3610	500	8900	10	1	13733015	1647	6.86	0.44	12	0.11	1747.00	27512.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.67	N	282690	500	68 억		443211	N	N	5	N	00	N
99	20240313	151009	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-60	5	-0.50	173084820	14451	40.72	12140	12140	11950	15650	8430	12040	11977.36	3.23	0	-1149	12240	12140	12030	11930	11820	12085	11875	69	3610	500	8900	10	1	13733015	1645	6.86	0.44	12	0.11	1747.00	27512.00	13530	20240227	-11.46	11130	20230907	7.64	13530	-11.46	20240227	11150	7.44	20240102	13530	-11.46	20240227	11130	7.64	20230907	0.67	N	282690	500	68 억		443211	N	N	3	N	00	N
100	20240313	141008	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-80	5	-0.66	135666220	11321	31.90	12140	12140	11960	15650	8430	12040	11983.59	3.23	0	-941	12240	12140	12030	11930	11820	12085	11875	69	3610	500	8900	10	1	13733015	1642	6.85	0.43	12	0.08	1747.00	27512.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.67	N	282690	500	68 억		443211	N	N	3	N	00	N
101	20240313	131017	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-40	5	-0.33	83506120	6963	19.62	12140	12140	11970	15650	8430	12040	11992.84	3.23	0	-64	12240	12140	12030	11930	11820	12085	11875	69	3610	500	8900	10	1	13733015	1648	6.87	0.44	12	0.05	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.67	N	282690	500	68 억		443211	N	N	3	N	00	N
102	20240313	121011	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-50	5	-0.42	71357240	5950	16.76	12140	12140	11970	15650	8430	12040	11992.81	3.23	0	-64	12240	12140	12030	11930	11820	12085	11875	69	3610	500	8900	10	1	13733015	1647	6.86	0.44	12	0.04	1747.00	27512.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.67	N	282690	500	68 억		443211	N	N	3	N	00	N
103	20240313	111008	57	100.00	KOSPI		화학	N	N	N	N		N	11970	-70	5	-0.58	59372910	4950	13.95	12140	12140	11970	15650	8430	12040	11994.53	3.23	0	-64	12240	12140	12030	11930	11820	12085	11875	69	3610	500	8900	10	1	13733015	1644	6.85	0.44	12	0.04	1747.00	27512.00	13530	20240227	-11.53	11130	20230907	7.55	13530	-11.53	20240227	11150	7.35	20240102	13530	-11.53	20240227	11130	7.55	20230907	0.67	N	282690	500	68 억		443211	N	N	3	N	00	N
104	20240313	101004	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-40	5	-0.33	25912470	2157	6.08	12140	12140	11980	15650	8430	12040	12013.20	3.23	0	-64	12240	12140	12030	11930	11820	12085	11875	69	3610	500	8900	10	1	13733015	1648	6.87	0.44	12	0.02	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.67	N	282690	500	68 억		443211	N	N	3	N	00	N
105	20240313	091013	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-40	5	-0.33	6944720	578	1.63	12140	12140	11990	15650	8430	12040	12015.09	3.23	0	-35	12240	12140	12030	11930	11820	12085	11875	69	3610	500	8900	10	1	13733015	1648	6.87	0.44	12	0.00	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.67	N	282690	500	68 억		443211	N	N	3	N	00	N
106	20240312	160958	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-10	5	-0.08	418875790	34979	284.45	12130	12130	11920	15660	8440	12050	11975.06	3.27	0	-5587	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8910	10	1	13733015	1653	6.89	0.44	12	0.25	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.68	N	282690	500	68 억		448791	N	N	3	N	00	N
107	20240312	150955	57	100.00	KOSPI		화학	N	N	N	N		N	11970	-80	5	-0.66	407679160	34049	276.89	12130	12130	11920	15660	8440	12050	11973.31	3.27	0	-5129	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8910	10	1	13733015	1644	6.85	0.44	12	0.25	1747.00	27512.00	13530	20240227	-11.53	11130	20230907	7.55	13530	-11.53	20240227	11150	7.35	20240102	13530	-11.53	20240227	11130	7.55	20230907	0.68	N	282690	500	68 억		448791	N	N	0	N	00	N
108	20240312	140946	57	100.00	KOSPI		화학	N	N	N	N		N	11930	-120	5	-1.00	316283300	26416	214.82	12130	12130	11920	15660	8440	12050	11973.17	3.27	0	-3961	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8910	10	1	13733015	1638	6.83	0.43	12	0.19	1747.00	27512.00	13530	20240227	-11.83	11130	20230907	7.19	13530	-11.83	20240227	11150	7.00	20240102	13530	-11.83	20240227	11130	7.19	20230907	0.68	N	282690	500	68 억		448791	N	N	0	N	00	N
109	20240312	130908	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-100	5	-0.83	250496160	20906	170.01	12130	12130	11940	15660	8440	12050	11982.02	3.27	0	-2725	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8910	10	1	13733015	1641	6.84	0.43	12	0.15	1747.00	27512.00	13530	20240227	-11.68	11130	20230907	7.37	13530	-11.68	20240227	11150	7.17	20240102	13530	-11.68	20240227	11130	7.37	20230907	0.68	N	282690	500	68 억		448791	N	N	0	N	00	N
110	20240312	120959	57	100.00	KOSPI		화학	N	N	N	N		N	11960	-90	5	-0.75	182202650	15192	123.54	12130	12130	11950	15660	8440	12050	11993.33	3.27	0	-2728	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8910	10	1	13733015	1642	6.85	0.43	12	0.11	1747.00	27512.00	13530	20240227	-11.60	11130	20230907	7.46	13530	-11.60	20240227	11150	7.26	20240102	13530	-11.60	20240227	11130	7.46	20230907	0.68	N	282690	500	68 억		448791	N	N	0	N	00	N
111	20240312	110955	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-60	5	-0.50	115355960	9609	78.14	12130	12130	11950	15660	8440	12050	12004.99	3.27	0	-1651	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8910	10	1	13733015	1647	6.86	0.44	12	0.07	1747.00	27512.00	13530	20240227	-11.38	11130	20230907	7.73	13530	-11.38	20240227	11150	7.53	20240102	13530	-11.38	20240227	11130	7.73	20230907	0.68	N	282690	500	68 억		448791	N	N	0	N	00	N
112	20240312	100958	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-50	5	-0.41	86966330	7246	58.92	12130	12130	11950	15660	8440	12050	12001.98	3.27	0	-988	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8910	10	1	13733015	1648	6.87	0.44	12	0.05	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.68	N	282690	500	68 억		448791	N	N	0	N	00	N
113	20240312	090956	57	100.00	KOSPI		화학	N	N	N	N		N	12060	10	2	0.08	10202660	842	6.85	12130	12130	12060	15660	8440	12050	12117.17	3.27	0	-501	12203	12126	12063	11986	11923	12095	11955	69	3610	500	8910	10	1	13733015	1656	6.90	0.44	12	0.01	1747.00	27512.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.68	N	282690	500	68 억		448791	N	N	0	N	00	N
114	20240311	160953	57	100.00	KOSPI		화학	N	N	N	N		N	12050	0	3	0.00	147864950	12287	112.86	12140	12140	12000	15660	8440	12050	12034.23	3.27	0	-470	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8910	10	1	13733015	1655	6.90	0.44	12	0.09	1747.00	27512.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.66	N	282690	500	68 억		449468	N	N	6	N	00	N
115	20240311	150951	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-10	5	-0.08	130339220	10828	99.46	12140	12140	12000	15660	8440	12050	12037.24	3.27	0	436	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8910	10	1	13733015	1653	6.89	0.44	12	0.08	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.66	N	282690	500	68 억		449468	N	N	6	N	00	N
116	20240311	140949	57	100.00	KOSPI		화학	N	N	N	N		N	12050	0	3	0.00	93479040	7766	71.33	12140	12140	12000	15660	8440	12050	12036.96	3.27	0	553	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8910	10	1	13733015	1655	6.90	0.44	12	0.06	1747.00	27512.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.66	N	282690	500	68 억		449468	N	N	6	N	00	N
117	20240311	130950	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-10	5	-0.08	90395860	7510	68.98	12140	12140	12000	15660	8440	12050	12036.73	3.27	0	553	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8910	10	1	13733015	1653	6.89	0.44	12	0.05	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.66	N	282690	500	68 억		449468	N	N	6	N	00	N
118	20240311	120952	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-20	5	-0.17	58040610	4816	44.24	12140	12140	12020	15660	8440	12050	12051.62	3.27	0	532	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8910	10	1	13733015	1652	6.89	0.44	12	0.04	1747.00	27512.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.66	N	282690	500	68 억		449468	N	N	6	N	00	N
119	20240311	110947	57	100.00	KOSPI		화학	N	N	N	N		N	12080	30	2	0.25	40008600	3319	30.49	12140	12140	12020	15660	8440	12050	12054.41	3.27	0	904	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8910	10	1	13733015	1659	6.91	0.44	12	0.02	1747.00	27512.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.66	N	282690	500	68 억		449468	N	N	6	N	00	N
120	20240311	100939	57	100.00	KOSPI		화학	N	N	N	N		N	12090	40	2	0.33	22977200	1907	17.52	12140	12140	12020	15660	8440	12050	12048.87	3.27	0	697	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8910	10	1	13733015	1660	6.92	0.44	12	0.01	1747.00	27512.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.66	N	282690	500	68 억		449468	N	N	6	N	00	N
121	20240311	090943	57	100.00	KOSPI		화학	N	N	N	N		N	12100	50	2	0.41	1345700	111	1.02	12140	12140	12050	15660	8440	12050	12123.42	3.27	0	-11	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8910	10	1	13733015	1662	6.93	0.44	12	0.00	1747.00	27512.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.66	N	282690	500	68 억		449468	N	N	6	N	00	N
122	20240308	160948	57	100.00	KOSPI		화학	N	N	N	N		N	12050	0	3	0.00	131067740	10887	34.53	12090	12090	12010	15660	8440	12050	12038.92	3.27	0	223	12190	12120	12050	11980	11910	12085	11945	69	3610	500	8910	10	1	13733015	1655	6.90	0.44	12	0.08	1747.00	27512.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.67	N	282690	500	68 억		448489	N	N	6	N	00	N
123	20240308	150947	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-20	5	-0.17	126600490	10516	33.35	12090	12090	12010	15660	8440	12050	12038.84	3.27	0	216	12190	12120	12050	11980	11910	12085	11945	69	3610	500	8910	10	1	13733015	1652	6.89	0.44	12	0.08	1747.00	27512.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.67	N	282690	500	68 억		448489	N	N	3	N	00	N
124	20240308	140939	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-10	5	-0.08	103315560	8584	27.22	12090	12090	12010	15660	8440	12050	12035.83	3.27	0	449	12190	12120	12050	11980	11910	12085	11945	69	3610	500	8910	10	1	13733015	1653	6.89	0.44	12	0.06	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.67	N	282690	500	68 억		448489	N	N	3	N	00	N
125	20240308	130936	57	100.00	KOSPI		화학	N	N	N	N		N	12050	0	3	0.00	96764330	8040	25.50	12090	12090	12010	15660	8440	12050	12035.36	3.27	0	385	12190	12120	12050	11980	11910	12085	11945	69	3610	500	8910	10	1	13733015	1655	6.90	0.44	12	0.06	1747.00	27512.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.67	N	282690	500	68 억		448489	N	N	3	N	00	N
126	20240308	120938	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-30	5	-0.25	77428010	6433	20.40	12090	12090	12010	15660	8440	12050	12036.07	3.27	0	-316	12190	12120	12050	11980	11910	12085	11945	69	3610	500	8910	10	1	13733015	1651	6.88	0.44	12	0.05	1747.00	27512.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.67	N	282690	500	68 억		448489	N	N	3	N	00	N
127	20240308	110941	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-40	5	-0.33	52709540	4377	13.88	12090	12090	12010	15660	8440	12050	12042.39	3.27	0	-326	12190	12120	12050	11980	11910	12085	11945	69	3610	500	8910	10	1	13733015	1649	6.87	0.44	12	0.03	1747.00	27512.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.67	N	282690	500	68 억		448489	N	N	3	N	00	N
128	20240308	100935	57	100.00	KOSPI		화학	N	N	N	N		N	12060	10	2	0.08	32641260	2708	8.59	12090	12090	12030	15660	8440	12050	12053.64	3.27	0	-99	12190	12120	12050	11980	11910	12085	11945	69	3610	500	8910	10	1	13733015	1656	6.90	0.44	12	0.02	1747.00	27512.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.67	N	282690	500	68 억		448489	N	N	3	N	00	N
129	20240308	090936	57	100.00	KOSPI		화학	N	N	N	N		N	12060	10	2	0.08	7269000	603	1.91	12090	12090	12050	15660	8440	12050	12054.73	3.27	0	-1	12190	12120	12050	11980	11910	12085	11945	69	3610	500	8910	10	1	13733015	1656	6.90	0.44	12	0.00	1747.00	27512.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.67	N	282690	500	68 억		448489	N	N	3	N	00	N
130	20240307	160934	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-50	5	-0.41	378719250	31514	164.80	12100	12120	11980	15730	8470	12100	12017.49	3.24	0	3859	12540	12320	12200	11980	11860	12260	11920	69	3630	500	8950	10	1	13733015	1655	6.90	0.44	12	0.23	1747.00	27512.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.48	N	282690	500	68 억		444849	N	N	3	N	00	N
131	20240307	150916	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-100	5	-0.83	368589490	30671	160.39	12100	12120	11980	15730	8470	12100	12017.52	3.24	0	3998	12540	12320	12200	11980	11860	12260	11920	69	3630	500	8950	10	1	13733015	1648	6.87	0.44	12	0.22	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.48	N	282690	500	68 억		444849	N	N	42	N	00	N
132	20240307	140917	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-100	5	-0.83	330778680	27519	143.91	12100	12120	11980	15730	8470	12100	12020.01	3.24	0	2805	12540	12320	12200	11980	11860	12260	11920	69	3630	500	8950	10	1	13733015	1648	6.87	0.44	12	0.20	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.48	N	282690	500	68 억		444849	N	N	42	N	00	N
133	20240307	130925	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-100	5	-0.83	301686390	25093	131.22	12100	12120	11980	15730	8470	12100	12022.73	3.24	0	2479	12540	12320	12200	11980	11860	12260	11920	69	3630	500	8950	10	1	13733015	1648	6.87	0.44	12	0.18	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.48	N	282690	500	68 억		444849	N	N	42	N	00	N
134	20240307	120930	57	100.00	KOSPI		화학	N	N	N	N		N	12000	-100	5	-0.83	269825640	22436	117.32	12100	12120	11980	15730	8470	12100	12026.46	3.24	0	1424	12540	12320	12200	11980	11860	12260	11920	69	3630	500	8950	10	1	13733015	1648	6.87	0.44	12	0.16	1747.00	27512.00	13530	20240227	-11.31	11130	20230907	7.82	13530	-11.31	20240227	11150	7.62	20240102	13530	-11.31	20240227	11130	7.82	20230907	0.48	N	282690	500	68 억		444849	N	N	42	N	00	N
135	20240307	110934	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-90	5	-0.74	192121570	15955	83.43	12100	12120	12000	15730	8470	12100	12041.46	3.24	0	992	12540	12320	12200	11980	11860	12260	11920	69	3630	500	8950	10	1	13733015	1649	6.87	0.44	12	0.12	1747.00	27512.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.48	N	282690	500	68 억		444849	N	N	42	N	00	N
136	20240307	100927	57	100.00	KOSPI		화학	N	N	N	N		N	12100	0	3	0.00	44862130	3716	19.43	12100	12120	12040	15730	8470	12100	12072.69	3.24	0	36	12540	12320	12200	11980	11860	12260	11920	69	3630	500	8950	10	1	13733015	1662	6.93	0.44	12	0.03	1747.00	27512.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.48	N	282690	500	68 억		444849	N	N	42	N	00	N
137	20240307	090931	57	100.00	KOSPI		화학	N	N	N	N		N	12090	-10	5	-0.08	6474800	535	2.80	12100	12110	12090	15730	8470	12100	12102.43	3.24	0	-17	12540	12320	12200	11980	11860	12260	11920	69	3630	500	8950	10	1	13733015	1660	6.92	0.44	12	0.00	1747.00	27512.00	13530	20240227	-10.64	11130	20230907	8.63	13530	-10.64	20240227	11150	8.43	20240102	13530	-10.64	20240227	11130	8.63	20230907	0.48	N	282690	500	68 억		444849	N	N	42	N	00	N
138	20240306	160923	57	100.00	KOSPI		화학	N	N	N	N		N	12100	-200	5	-1.63	232363110	19114	25.03	12420	12420	12080	15990	8610	12300	12156.70	3.30	0	-8176	12766	12532	12256	12022	11746	12650	12140	69	3690	500	9100	10	1	13733015	1662	6.93	0.44	12	0.14	1747.00	27512.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.43	N	282690	500	68 억		453183	N	N	42	N	00	N
139	20240306	150924	57	100.00	KOSPI		화학	N	N	N	N		N	12080	-220	5	-1.79	194581060	15997	20.94	12420	12420	12080	15990	8610	12300	12163.60	3.30	0	-6261	12766	12532	12256	12022	11746	12650	12140	69	3690	500	9100	10	1	13733015	1659	6.91	0.44	12	0.12	1747.00	27512.00	13530	20240227	-10.72	11130	20230907	8.54	13530	-10.72	20240227	11150	8.34	20240102	13530	-10.72	20240227	11130	8.54	20230907	0.43	N	282690	500	68 억		453183	N	N	16	N	00	N
140	20240306	140931	57	100.00	KOSPI		화학	N	N	N	N		N	12130	-170	5	-1.38	135320400	11109	14.54	12420	12420	12100	15990	8610	12300	12181.15	3.30	0	-3255	12766	12532	12256	12022	11746	12650	12140	69	3690	500	9100	10	1	13733015	1666	6.94	0.44	12	0.08	1747.00	27512.00	13530	20240227	-10.35	11130	20230907	8.98	13530	-10.35	20240227	11150	8.79	20240102	13530	-10.35	20240227	11130	8.98	20230907	0.43	N	282690	500	68 억		453183	N	N	16	N	00	N
141	20240306	130931	57	100.00	KOSPI		화학	N	N	N	N		N	12120	-180	5	-1.46	112952750	9268	12.13	12420	12420	12100	15990	8610	12300	12187.39	3.30	0	-2884	12766	12532	12256	12022	11746	12650	12140	69	3690	500	9100	10	1	13733015	1664	6.94	0.44	12	0.07	1747.00	27512.00	13530	20240227	-10.42	11130	20230907	8.89	13530	-10.42	20240227	11150	8.70	20240102	13530	-10.42	20240227	11130	8.89	20230907	0.43	N	282690	500	68 억		453183	N	N	16	N	00	N
142	20240306	120929	57	100.00	KOSPI		화학	N	N	N	N		N	12130	-170	5	-1.38	81497590	6671	8.73	12420	12420	12120	15990	8610	12300	12216.70	3.30	0	-2997	12766	12532	12256	12022	11746	12650	12140	69	3690	500	9100	10	1	13733015	1666	6.94	0.44	12	0.05	1747.00	27512.00	13530	20240227	-10.35	11130	20230907	8.98	13530	-10.35	20240227	11150	8.79	20240102	13530	-10.35	20240227	11130	8.98	20230907	0.43	N	282690	500	68 억		453183	N	N	16	N	00	N
143	20240306	110927	57	100.00	KOSPI		화학	N	N	N	N		N	12170	-130	5	-1.06	65024430	5315	6.96	12420	12420	12160	15990	8610	12300	12234.14	3.30	0	-2321	12766	12532	12256	12022	11746	12650	12140	69	3690	500	9100	10	1	13733015	1671	6.97	0.44	12	0.04	1747.00	27512.00	13530	20240227	-10.05	11130	20230907	9.34	13530	-10.05	20240227	11150	9.15	20240102	13530	-10.05	20240227	11130	9.34	20230907	0.43	N	282690	500	68 억		453183	N	N	16	N	00	N
144	20240306	100906	57	100.00	KOSPI		화학	N	N	N	N		N	12230	-70	5	-0.57	41056000	3347	4.38	12420	12420	12210	15990	8610	12300	12266.51	3.30	0	-1594	12766	12532	12256	12022	11746	12650	12140	69	3690	500	9100	10	1	13733015	1680	7.00	0.44	12	0.02	1747.00	27512.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.43	N	282690	500	68 억		453183	N	N	16	N	00	N
145	20240306	090923	57	100.00	KOSPI		화학	N	N	N	N		N	12260	-40	5	-0.33	25772990	2097	2.75	12420	12420	12240	15990	8610	12300	12290.41	3.30	0	-1207	12766	12532	12256	12022	11746	12650	12140	69	3690	500	9100	10	1	13733015	1684	7.02	0.45	12	0.02	1747.00	27512.00	13530	20240227	-9.39	11130	20230907	10.15	13530	-9.39	20240227	11150	9.96	20240102	13530	-9.39	20240227	11130	10.15	20230907	0.43	N	282690	500	68 억		453183	N	N	16	N	00	N
146	20240305	160919	57	100.00	KOSPI		화학	N	N	N	N		N	12300	190	2	1.57	924885350	76297	129.84	12070	12490	11980	15740	8480	12110	12122.17	3.28	0	3008	12270	12190	12100	12020	11930	12145	11975	69	3630	500	8960	10	1	13733015	1689	7.04	0.45	12	0.56	1747.00	27512.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.42	N	282690	500	68 억		450694	N	N	16	N	00	N
147	20240305	150918	57	100.00	KOSPI		화학	N	N	N	N		N	12260	150	2	1.24	874770960	72222	122.90	12070	12490	11980	15740	8480	12110	12112.25	3.28	0	5422	12270	12190	12100	12020	11930	12145	11975	69	3630	500	8960	10	1	13733015	1684	7.02	0.45	12	0.53	1747.00	27512.00	13530	20240227	-9.39	11130	20230907	10.15	13530	-9.39	20240227	11150	9.96	20240102	13530	-9.39	20240227	11130	10.15	20230907	0.42	N	282690	500	68 억		450694	N	N	26	N	00	N
148	20240305	140907	57	100.00	KOSPI		화학	N	N	N	N		N	12140	30	2	0.25	632454890	52494	89.33	12070	12140	11980	15740	8480	12110	12048.14	3.28	0	3451	12270	12190	12100	12020	11930	12145	11975	69	3630	500	8960	10	1	13733015	1667	6.95	0.44	12	0.38	1747.00	27512.00	13530	20240227	-10.27	11130	20230907	9.07	13530	-10.27	20240227	11150	8.88	20240102	13530	-10.27	20240227	11130	9.07	20230907	0.42	N	282690	500	68 억		450694	N	N	26	N	00	N
149	20240305	130909	57	100.00	KOSPI		화학	N	N	N	N		N	12010	-100	5	-0.83	542244430	45013	76.60	12070	12110	11980	15740	8480	12110	12046.40	3.28	0	1166	12270	12190	12100	12020	11930	12145	11975	69	3630	500	8960	10	1	13733015	1649	6.87	0.44	12	0.33	1747.00	27512.00	13530	20240227	-11.23	11130	20230907	7.91	13530	-11.23	20240227	11150	7.71	20240102	13530	-11.23	20240227	11130	7.91	20230907	0.42	N	282690	500	68 억		450694	N	N	26	N	00	N
150	20240305	120912	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-60	5	-0.50	498015260	41334	70.34	12070	12110	11980	15740	8480	12110	12048.56	3.28	0	489	12270	12190	12100	12020	11930	12145	11975	69	3630	500	8960	10	1	13733015	1655	6.90	0.44	12	0.30	1747.00	27512.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.42	N	282690	500	68 억		450694	N	N	26	N	00	N
151	20240305	110911	57	100.00	KOSPI		화학	N	N	N	N		N	12030	-80	5	-0.66	399706820	33183	56.47	12070	12100	11980	15740	8480	12110	12045.53	3.28	0	-227	12270	12190	12100	12020	11930	12145	11975	69	3630	500	8960	10	1	13733015	1652	6.89	0.44	12	0.24	1747.00	27512.00	13530	20240227	-11.09	11130	20230907	8.09	13530	-11.09	20240227	11150	7.89	20240102	13530	-11.09	20240227	11130	8.09	20230907	0.42	N	282690	500	68 억		450694	N	N	26	N	00	N
152	20240305	100908	57	100.00	KOSPI		화학	N	N	N	N		N	12060	-50	5	-0.41	328569750	27283	46.43	12070	12100	11980	15740	8480	12110	12043.02	3.28	0	1382	12270	12190	12100	12020	11930	12145	11975	69	3630	500	8960	10	1	13733015	1656	6.90	0.44	12	0.20	1747.00	27512.00	13530	20240227	-10.86	11130	20230907	8.36	13530	-10.86	20240227	11150	8.16	20240102	13530	-10.86	20240227	11130	8.36	20230907	0.42	N	282690	500	68 억		450694	N	N	26	N	00	N
153	20240305	090909	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-40	5	-0.33	41710090	3463	5.89	12070	12100	12030	15740	8480	12110	12044.50	3.28	0	2556	12270	12190	12100	12020	11930	12145	11975	69	3630	500	8960	10	1	13733015	1658	6.91	0.44	12	0.03	1747.00	27512.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.42	N	282690	500	68 억		450694	N	N	26	N	00	N
154	20240304	160909	57	100.00	KOSPI		화학	N	N	N	N		N	12110	-70	5	-0.57	708555460	58700	63.57	12180	12180	12010	15830	8530	12180	12070.77	3.19	0	16379	12953	12566	12053	11666	11153	12310	11410	69	3650	500	9010	10	1	13733015	1663	6.93	0.44	12	0.43	1747.00	27512.00	13530	20240227	-10.50	11130	20230907	8.81	13530	-10.50	20240227	11150	8.61	20240102	13530	-10.50	20240227	11130	8.81	20230907	0.44	N	282690	500	68 억		437720	N	N	26	N	00	N
155	20240304	150905	57	100.00	KOSPI		화학	N	N	N	N		N	12100	-80	5	-0.66	697997260	57828	62.63	12180	12180	12010	15830	8530	12180	12070.23	3.19	0	15972	12953	12566	12053	11666	11153	12310	11410	69	3650	500	9010	10	1	13733015	1662	6.93	0.44	12	0.42	1747.00	27512.00	13530	20240227	-10.57	11130	20230907	8.72	13530	-10.57	20240227	11150	8.52	20240102	13530	-10.57	20240227	11130	8.72	20230907	0.44	N	282690	500	68 억		437720	N	N	3	N	00	N
156	20240304	140832	57	100.00	KOSPI		화학	N	N	N	N		N	12140	-40	5	-0.33	632572550	52416	56.77	12180	12180	12010	15830	8530	12180	12068.31	3.19	0	13676	12953	12566	12053	11666	11153	12310	11410	69	3650	500	9010	10	1	13733015	1667	6.95	0.44	12	0.38	1747.00	27512.00	13530	20240227	-10.27	11130	20230907	9.07	13530	-10.27	20240227	11150	8.88	20240102	13530	-10.27	20240227	11130	9.07	20230907	0.44	N	282690	500	68 억		437720	N	N	3	N	00	N
157	20240304	130859	57	100.00	KOSPI		화학	N	N	N	N		N	12050	-130	5	-1.07	550760280	45650	49.44	12180	12180	12010	15830	8530	12180	12064.84	3.19	0	9352	12953	12566	12053	11666	11153	12310	11410	69	3650	500	9010	10	1	13733015	1655	6.90	0.44	12	0.33	1747.00	27512.00	13530	20240227	-10.94	11130	20230907	8.27	13530	-10.94	20240227	11150	8.07	20240102	13530	-10.94	20240227	11130	8.27	20230907	0.44	N	282690	500	68 억		437720	N	N	3	N	00	N
158	20240304	120834	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-140	5	-1.15	415926850	34463	37.32	12180	12180	12010	15830	8530	12180	12068.79	3.19	0	6425	12953	12566	12053	11666	11153	12310	11410	69	3650	500	9010	10	1	13733015	1653	6.89	0.44	12	0.25	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.44	N	282690	500	68 억		437720	N	N	3	N	00	N
159	20240304	110852	57	100.00	KOSPI		화학	N	N	N	N		N	12040	-140	5	-1.15	322829690	26739	28.96	12180	12180	12010	15830	8530	12180	12073.36	3.19	0	5267	12953	12566	12053	11666	11153	12310	11410	69	3650	500	9010	10	1	13733015	1653	6.89	0.44	12	0.19	1747.00	27512.00	13530	20240227	-11.01	11130	20230907	8.18	13530	-11.01	20240227	11150	7.98	20240102	13530	-11.01	20240227	11130	8.18	20230907	0.44	N	282690	500	68 억		437720	N	N	3	N	00	N
160	20240304	100853	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-110	5	-0.90	216864830	17947	19.44	12180	12180	12010	15830	8530	12180	12083.62	3.19	0	2446	12953	12566	12053	11666	11153	12310	11410	69	3650	500	9010	10	1	13733015	1658	6.91	0.44	12	0.13	1747.00	27512.00	13530	20240227	-10.79	11130	20230907	8.45	13530	-10.79	20240227	11150	8.25	20240102	13530	-10.79	20240227	11130	8.45	20230907	0.44	N	282690	500	68 억		437720	N	N	3	N	00	N
161	20240304	090854	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-160	5	-1.31	48259900	3998	4.33	12180	12180	12010	15830	8530	12180	12070.98	3.19	0	-330	12953	12566	12053	11666	11153	12310	11410	69	3650	500	9010	10	1	13733015	1651	6.88	0.44	12	0.03	1747.00	27512.00	13530	20240227	-11.16	11130	20230907	8.00	13530	-11.16	20240227	11150	7.80	20240102	13530	-11.16	20240227	11130	8.00	20230907	0.44	N	282690	500	68 억		437720	N	N	3	N	00	N