KissMeData/079980/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	160640	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-30	5	-0.76	351010305	89392	148.39	3950	3955	3905	5140	2775	3960	3926.64	2.79	0	-37438	4033	3996	3963	3926	3893	3980	3910	1725	1180	5000	2450	5	1	34500000	1356	-1.26	0.47	12	0.26	-3130.00	8390.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.99	N	079980	5000	1725 억		963401	N	N	3	N	00	N
3	20240329	150643	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-35	5	-0.88	340067255	86606	143.76	3950	3955	3905	5140	2775	3960	3926.60	2.79	0	-36603	4033	3996	3963	3926	3893	3980	3910	1725	1180	5000	2450	5	1	34500000	1354	-1.25	0.47	12	0.25	-3130.00	8390.00	10940	20230823	-64.12	3625	20230727	8.28	4550	-13.74	20240111	3810	3.02	20240201	10940	-64.12	20230823	3625	8.28	20230727	0.99	N	079980	5000	1725 억		963401	N	N	30	N	00	N
4	20240329	140639	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-35	5	-0.88	285507330	72688	120.66	3950	3955	3905	5140	2775	3960	3927.85	2.79	0	-33723	4033	3996	3963	3926	3893	3980	3910	1725	1180	5000	2450	5	1	34500000	1354	-1.25	0.47	12	0.21	-3130.00	8390.00	10940	20230823	-64.12	3625	20230727	8.28	4550	-13.74	20240111	3810	3.02	20240201	10940	-64.12	20230823	3625	8.28	20230727	0.99	N	079980	5000	1725 억		963401	N	N	30	N	00	N
5	20240329	130630	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-30	5	-0.76	225812430	57469	95.40	3950	3955	3905	5140	2775	3960	3929.29	2.79	0	-28536	4033	3996	3963	3926	3893	3980	3910	1725	1180	5000	2450	5	1	34500000	1356	-1.26	0.47	12	0.17	-3130.00	8390.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.99	N	079980	5000	1725 억		963401	N	N	30	N	00	N
6	20240329	120636	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-45	5	-1.14	210126370	53465	88.75	3950	3955	3905	5140	2775	3960	3930.17	2.79	0	-27655	4033	3996	3963	3926	3893	3980	3910	1725	1180	5000	2450	5	1	34500000	1351	-1.25	0.47	12	0.15	-3130.00	8390.00	10940	20230823	-64.21	3625	20230727	8.00	4550	-13.96	20240111	3810	2.76	20240201	10940	-64.21	20230823	3625	8.00	20230727	0.99	N	079980	5000	1725 억		963401	N	N	30	N	00	N
7	20240329	110628	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-30	5	-0.76	93030725	23583	39.15	3950	3955	3925	5140	2775	3960	3944.82	2.79	0	-7661	4033	3996	3963	3926	3893	3980	3910	1725	1180	5000	2450	5	1	34500000	1356	-1.26	0.47	12	0.07	-3130.00	8390.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.99	N	079980	5000	1725 억		963401	N	N	30	N	00	N
8	20240329	100629	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-10	5	-0.25	59411500	15046	24.98	3950	3955	3925	5140	2775	3960	3948.66	2.79	0	-5816	4033	3996	3963	3926	3893	3980	3910	1725	1180	5000	2450	5	1	34500000	1363	-1.26	0.47	12	0.04	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.99	N	079980	5000	1725 억		963401	N	N	30	N	00	N
9	20240329	090627	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-35	5	-0.88	7728035	1963	3.26	3950	3950	3925	5140	2775	3960	3936.85	2.79	0	-464	4033	3996	3963	3926	3893	3980	3910	1725	1180	5000	2450	5	1	34500000	1354	-1.25	0.47	12	0.01	-3130.00	8390.00	10940	20230823	-64.12	3625	20230727	8.28	4550	-13.74	20240111	3810	3.02	20240201	10940	-64.12	20230823	3625	8.28	20230727	0.99	N	079980	5000	1725 억		963401	N	N	30	N	00	N
10	20240328	160634	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-20	5	-0.50	236219395	59695	109.56	3980	4000	3930	5170	2790	3980	3957.11	2.83	0	-14222	4106	4042	3986	3922	3866	4075	3955	1725	1190	5000	2460	5	1	34500000	1366	-1.27	0.47	12	0.17	-3130.00	8390.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	1.00	N	079980	5000	1725 억		977524	N	N	30	N	00	N
11	20240328	150635	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-45	5	-1.13	210829445	53245	97.72	3980	4000	3935	5170	2790	3980	3959.61	2.83	0	-10015	4106	4042	3986	3922	3866	4075	3955	1725	1190	5000	2460	5	1	34500000	1358	-1.26	0.47	12	0.15	-3130.00	8390.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	1.00	N	079980	5000	1725 억		977524	N	N	13	N	00	N
12	20240328	140627	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-25	5	-0.63	165303610	41699	76.53	3980	4000	3945	5170	2790	3980	3964.21	2.83	0	-8282	4106	4042	3986	3922	3866	4075	3955	1725	1190	5000	2460	5	1	34500000	1364	-1.26	0.47	12	0.12	-3130.00	8390.00	10940	20230823	-63.85	3625	20230727	9.10	4550	-13.08	20240111	3810	3.81	20240201	10940	-63.85	20230823	3625	9.10	20230727	1.00	N	079980	5000	1725 억		977524	N	N	13	N	00	N
13	20240328	130625	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-25	5	-0.63	138833630	35000	64.24	3980	4000	3945	5170	2790	3980	3966.68	2.83	0	-6509	4106	4042	3986	3922	3866	4075	3955	1725	1190	5000	2460	5	1	34500000	1364	-1.26	0.47	12	0.10	-3130.00	8390.00	10940	20230823	-63.85	3625	20230727	9.10	4550	-13.08	20240111	3810	3.81	20240201	10940	-63.85	20230823	3625	9.10	20230727	1.00	N	079980	5000	1725 억		977524	N	N	13	N	00	N
14	20240328	120630	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-25	5	-0.63	117188985	29518	54.18	3980	4000	3945	5170	2790	3980	3970.09	2.83	0	-4498	4106	4042	3986	3922	3866	4075	3955	1725	1190	5000	2460	5	1	34500000	1364	-1.26	0.47	12	0.09	-3130.00	8390.00	10940	20230823	-63.85	3625	20230727	9.10	4550	-13.08	20240111	3810	3.81	20240201	10940	-63.85	20230823	3625	9.10	20230727	1.00	N	079980	5000	1725 억		977524	N	N	13	N	00	N
15	20240328	110630	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-20	5	-0.50	109167660	27495	50.46	3980	4000	3945	5170	2790	3980	3970.45	2.83	0	-4015	4106	4042	3986	3922	3866	4075	3955	1725	1190	5000	2460	5	1	34500000	1366	-1.27	0.47	12	0.08	-3130.00	8390.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	1.00	N	079980	5000	1725 억		977524	N	N	13	N	00	N
16	20240328	100624	57	100.00	KOSPI		화학	N	N	N	N		N	3965	-15	5	-0.38	74280475	18688	34.30	3980	4000	3950	5170	2790	3980	3974.77	2.83	0	-3020	4106	4042	3986	3922	3866	4075	3955	1725	1190	5000	2460	5	1	34500000	1368	-1.27	0.47	12	0.05	-3130.00	8390.00	10940	20230823	-63.76	3625	20230727	9.38	4550	-12.86	20240111	3810	4.07	20240201	10940	-63.76	20230823	3625	9.38	20230727	1.00	N	079980	5000	1725 억		977524	N	N	13	N	00	N
17	20240328	090640	57	100.00	KOSPI		화학	N	N	N	N		N	3985	5	2	0.13	12125135	3048	5.59	3980	3990	3965	5170	2790	3980	3978.06	2.83	0	-1192	4106	4042	3986	3922	3866	4075	3955	1725	1190	5000	2460	5	1	34500000	1375	-1.27	0.47	12	0.01	-3130.00	8390.00	10940	20230823	-63.57	3625	20230727	9.93	4550	-12.42	20240111	3810	4.59	20240201	10940	-63.57	20230823	3625	9.93	20230727	1.00	N	079980	5000	1725 억		977524	N	N	13	N	00	N
18	20240327	160637	57	100.00	KOSPI		화학	N	N	N	N		N	3980	20	2	0.51	216544160	54480	113.48	3950	4050	3930	5140	2775	3960	3974.75	2.82	0	4875	4026	3992	3946	3912	3866	3970	3890	1725	1180	5000	2450	5	1	34500000	1373	-1.27	0.47	12	0.16	-3130.00	8390.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	1.00	N	079980	5000	1725 억		972804	N	N	13	N	00	N
19	20240327	150638	57	100.00	KOSPI		화학	N	N	N	N		N	3965	5	2	0.13	205022960	51579	107.44	3950	4050	3930	5140	2775	3960	3974.93	2.82	0	5226	4026	3992	3946	3912	3866	3970	3890	1725	1180	5000	2450	5	1	34500000	1368	-1.27	0.47	12	0.15	-3130.00	8390.00	10940	20230823	-63.76	3625	20230727	9.38	4550	-12.86	20240111	3810	4.07	20240201	10940	-63.76	20230823	3625	9.38	20230727	1.00	N	079980	5000	1725 억		972804	N	N	33	N	00	N
20	20240327	140637	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-5	5	-0.13	188695535	47456	98.85	3950	4050	3930	5140	2775	3960	3976.22	2.82	0	5138	4026	3992	3946	3912	3866	3970	3890	1725	1180	5000	2450	5	1	34500000	1364	-1.26	0.47	12	0.14	-3130.00	8390.00	10940	20230823	-63.85	3625	20230727	9.10	4550	-13.08	20240111	3810	3.81	20240201	10940	-63.85	20230823	3625	9.10	20230727	1.00	N	079980	5000	1725 억		972804	N	N	33	N	00	N
21	20240327	130638	57	100.00	KOSPI		화학	N	N	N	N		N	3990	30	2	0.76	160311710	40305	83.95	3950	4050	3930	5140	2775	3960	3977.46	2.82	0	3992	4026	3992	3946	3912	3866	3970	3890	1725	1180	5000	2450	5	1	34500000	1377	-1.27	0.48	12	0.12	-3130.00	8390.00	10940	20230823	-63.53	3625	20230727	10.07	4550	-12.31	20240111	3810	4.72	20240201	10940	-63.53	20230823	3625	10.07	20230727	1.00	N	079980	5000	1725 억		972804	N	N	33	N	00	N
22	20240327	120640	57	100.00	KOSPI		화학	N	N	N	N		N	4040	80	2	2.02	140678285	35398	73.73	3950	4050	3930	5140	2775	3960	3974.19	2.82	0	5053	4026	3992	3946	3912	3866	3970	3890	1725	1180	5000	2450	5	1	34500000	1394	-1.29	0.48	12	0.10	-3130.00	8390.00	10940	20230823	-63.07	3625	20230727	11.45	4550	-11.21	20240111	3810	6.04	20240201	10940	-63.07	20230823	3625	11.45	20230727	1.00	N	079980	5000	1725 억		972804	N	N	33	N	00	N
23	20240327	110637	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-15	5	-0.38	44363430	11230	23.39	3950	3970	3930	5140	2775	3960	3950.44	2.82	0	-421	4026	3992	3946	3912	3866	3970	3890	1725	1180	5000	2450	5	1	34500000	1361	-1.26	0.47	12	0.03	-3130.00	8390.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	1.00	N	079980	5000	1725 억		972804	N	N	33	N	00	N
24	20240327	100633	57	100.00	KOSPI		화학	N	N	N	N		N	3960	0	3	0.00	14194140	3592	7.48	3950	3970	3930	5140	2775	3960	3951.60	2.82	0	397	4026	3992	3946	3912	3866	3970	3890	1725	1180	5000	2450	5	1	34500000	1366	-1.27	0.47	12	0.01	-3130.00	8390.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	1.00	N	079980	5000	1725 억		972804	N	N	33	N	00	N
25	20240327	090638	57	100.00	KOSPI		화학	N	N	N	N		N	3965	5	2	0.13	671595	170	0.35	3950	3970	3950	5140	2775	3960	3950.56	2.82	0	-84	4026	3992	3946	3912	3866	3970	3890	1725	1180	5000	2450	5	1	34500000	1368	-1.27	0.47	12	0.00	-3130.00	8390.00	10940	20230823	-63.76	3625	20230727	9.38	4550	-12.86	20240111	3810	4.07	20240201	10940	-63.76	20230823	3625	9.38	20230727	1.00	N	079980	5000	1725 억		972804	N	N	33	N	00	N
26	20240326	160535	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-10	5	-0.25	188722320	47938	85.53	3980	3980	3900	5160	2780	3970	3936.52	2.85	0	-10827	4006	3987	3956	3937	3906	3997	3947	1725	1190	5000	2460	5	1	34500000	1366	-1.27	0.47	12	0.14	-3130.00	8390.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	0.97	N	079980	5000	1725 억		983554	N	N	33	N	00	N
27	20240326	150629	57	100.00	KOSPI		화학	N	N	N	N		N	3965	-5	5	-0.13	182224085	46297	82.60	3980	3980	3900	5160	2780	3970	3935.98	2.85	0	-10512	4006	3987	3956	3937	3906	3997	3947	1725	1190	5000	2460	5	1	34500000	1368	-1.27	0.47	12	0.13	-3130.00	8390.00	10940	20230823	-63.76	3625	20230727	9.38	4550	-12.86	20240111	3810	4.07	20240201	10940	-63.76	20230823	3625	9.38	20230727	0.97	N	079980	5000	1725 억		983554	N	N	89	N	00	N
28	20240326	140626	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-20	5	-0.50	145320525	36973	65.97	3980	3980	3900	5160	2780	3970	3930.45	2.85	0	-9819	4006	3987	3956	3937	3906	3997	3947	1725	1190	5000	2460	5	1	34500000	1363	-1.26	0.47	12	0.11	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.97	N	079980	5000	1725 억		983554	N	N	89	N	00	N
29	20240326	130624	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-35	5	-0.88	111391145	28369	50.61	3980	3980	3900	5160	2780	3970	3926.51	2.85	0	-7752	4006	3987	3956	3937	3906	3997	3947	1725	1190	5000	2460	5	1	34500000	1358	-1.26	0.47	12	0.08	-3130.00	8390.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.97	N	079980	5000	1725 억		983554	N	N	89	N	00	N
30	20240326	120626	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-35	5	-0.88	89208400	22727	40.55	3980	3980	3900	5160	2780	3970	3925.22	2.85	0	-6272	4006	3987	3956	3937	3906	3997	3947	1725	1190	5000	2460	5	1	34500000	1358	-1.26	0.47	12	0.07	-3130.00	8390.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.97	N	079980	5000	1725 억		983554	N	N	89	N	00	N
31	20240326	110620	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-40	5	-1.01	73754455	18799	33.54	3980	3980	3900	5160	2780	3970	3923.32	2.85	0	-5257	4006	3987	3956	3937	3906	3997	3947	1725	1190	5000	2460	5	1	34500000	1356	-1.26	0.47	12	0.05	-3130.00	8390.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.97	N	079980	5000	1725 억		983554	N	N	89	N	00	N
32	20240326	100628	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-40	5	-1.01	46567675	11878	21.19	3980	3980	3900	5160	2780	3970	3920.50	2.85	0	-1583	4006	3987	3956	3937	3906	3997	3947	1725	1190	5000	2460	5	1	34500000	1356	-1.26	0.47	12	0.03	-3130.00	8390.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.97	N	079980	5000	1725 억		983554	N	N	89	N	00	N
33	20240326	090627	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-45	5	-1.13	24928405	6361	11.35	3980	3980	3900	5160	2780	3970	3918.94	2.85	0	-961	4006	3987	3956	3937	3906	3997	3947	1725	1190	5000	2460	5	1	34500000	1354	-1.25	0.47	12	0.02	-3130.00	8390.00	10940	20230823	-64.12	3625	20230727	8.28	4550	-13.74	20240111	3810	3.02	20240201	10940	-64.12	20230823	3625	8.28	20230727	0.97	N	079980	5000	1725 억		983554	N	N	89	N	00	N
34	20240325	160648	57	100.00	KOSPI		화학	N	N	N	N		N	3970	35	2	0.89	220486005	55811	91.54	3955	3975	3925	5110	2755	3935	3950.58	2.82	0	11006	4005	3970	3940	3905	3875	3955	3890	1725	1175	5000	2430	5	1	34500000	1370	-1.27	0.47	12	0.16	-3130.00	8390.00	10940	20230823	-63.71	3625	20230727	9.52	4550	-12.75	20240111	3810	4.20	20240201	10940	-63.71	20230823	3625	9.52	20230727	0.95	N	079980	5000	1725 억		972637	N	N	89	N	00	N
35	20240325	150652	57	100.00	KOSPI		화학	N	N	N	N		N	3950	15	2	0.38	179256730	45396	74.46	3955	3975	3925	5110	2755	3935	3948.73	2.82	0	8311	4005	3970	3940	3905	3875	3955	3890	1725	1175	5000	2430	5	1	34500000	1363	-1.26	0.47	12	0.13	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.95	N	079980	5000	1725 억		972637	N	N	39	N	00	N
36	20240325	140650	57	100.00	KOSPI		화학	N	N	N	N		N	3965	30	2	0.76	153807520	38959	63.90	3955	3975	3925	5110	2755	3935	3947.93	2.82	0	7615	4005	3970	3940	3905	3875	3955	3890	1725	1175	5000	2430	5	1	34500000	1368	-1.27	0.47	12	0.11	-3130.00	8390.00	10940	20230823	-63.76	3625	20230727	9.38	4550	-12.86	20240111	3810	4.07	20240201	10940	-63.76	20230823	3625	9.38	20230727	0.95	N	079980	5000	1725 억		972637	N	N	39	N	00	N
37	20240325	130652	57	100.00	KOSPI		화학	N	N	N	N		N	3965	30	2	0.76	128678720	32609	53.48	3955	3975	3925	5110	2755	3935	3946.11	2.82	0	5533	4005	3970	3940	3905	3875	3955	3890	1725	1175	5000	2430	5	1	34500000	1368	-1.27	0.47	12	0.09	-3130.00	8390.00	10940	20230823	-63.76	3625	20230727	9.38	4550	-12.86	20240111	3810	4.07	20240201	10940	-63.76	20230823	3625	9.38	20230727	0.95	N	079980	5000	1725 억		972637	N	N	39	N	00	N
38	20240325	120653	57	100.00	KOSPI		화학	N	N	N	N		N	3950	15	2	0.38	91642530	23259	38.15	3955	3960	3925	5110	2755	3935	3940.09	2.82	0	4332	4005	3970	3940	3905	3875	3955	3890	1725	1175	5000	2430	5	1	34500000	1363	-1.26	0.47	12	0.07	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.95	N	079980	5000	1725 억		972637	N	N	39	N	00	N
39	20240325	110650	57	100.00	KOSPI		화학	N	N	N	N		N	3950	15	2	0.38	68352185	17370	28.49	3955	3960	3925	5110	2755	3935	3935.07	2.82	0	4339	4005	3970	3940	3905	3875	3955	3890	1725	1175	5000	2430	5	1	34500000	1363	-1.26	0.47	12	0.05	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.95	N	079980	5000	1725 억		972637	N	N	39	N	00	N
40	20240325	100650	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-5	5	-0.13	53801570	13682	22.44	3955	3960	3925	5110	2755	3935	3932.29	2.82	0	3530	4005	3970	3940	3905	3875	3955	3890	1725	1175	5000	2430	5	1	34500000	1356	-1.26	0.47	12	0.04	-3130.00	8390.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.95	N	079980	5000	1725 억		972637	N	N	39	N	00	N
41	20240325	090652	57	100.00	KOSPI		화학	N	N	N	N		N	3935	0	3	0.00	7956355	2017	3.31	3955	3960	3935	5110	2755	3935	3944.65	2.82	0	-437	4005	3970	3940	3905	3875	3955	3890	1725	1175	5000	2430	5	1	34500000	1358	-1.26	0.47	12	0.01	-3130.00	8390.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.95	N	079980	5000	1725 억		972637	N	N	39	N	00	N
42	20240322	160650	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-15	5	-0.38	235213335	59799	102.97	3950	3975	3910	5130	2765	3950	3933.40	2.80	0	5312	4006	3977	3951	3922	3896	3965	3910	1725	1180	5000	2440	5	1	34500000	1358	-1.26	0.47	12	0.17	-3130.00	8390.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.96	N	079980	5000	1725 억		967163	N	N	39	N	00	N
43	20240322	150653	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-15	5	-0.38	222199295	56495	97.28	3950	3975	3910	5130	2765	3950	3933.08	2.80	0	5409	4006	3977	3951	3922	3896	3965	3910	1725	1180	5000	2440	5	1	34500000	1358	-1.26	0.47	12	0.16	-3130.00	8390.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.96	N	079980	5000	1725 억		967163	N	N	46	N	00	N
44	20240322	140646	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-10	5	-0.25	179227985	45587	78.49	3950	3975	3910	5130	2765	3950	3931.56	2.80	0	932	4006	3977	3951	3922	3896	3965	3910	1725	1180	5000	2440	5	1	34500000	1359	-1.26	0.47	12	0.13	-3130.00	8390.00	10940	20230823	-63.99	3625	20230727	8.69	4550	-13.41	20240111	3810	3.41	20240201	10940	-63.99	20230823	3625	8.69	20230727	0.96	N	079980	5000	1725 억		967163	N	N	46	N	00	N
45	20240322	130649	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-5	5	-0.13	171741045	43687	75.22	3950	3975	3910	5130	2765	3950	3931.17	2.80	0	948	4006	3977	3951	3922	3896	3965	3910	1725	1180	5000	2440	5	1	34500000	1361	-1.26	0.47	12	0.13	-3130.00	8390.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.96	N	079980	5000	1725 억		967163	N	N	46	N	00	N
46	20240322	120644	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-15	5	-0.38	135231835	34402	59.24	3950	3975	3910	5130	2765	3950	3930.93	2.80	0	896	4006	3977	3951	3922	3896	3965	3910	1725	1180	5000	2440	5	1	34500000	1358	-1.26	0.47	12	0.10	-3130.00	8390.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.96	N	079980	5000	1725 억		967163	N	N	46	N	00	N
47	20240322	110651	57	100.00	KOSPI		화학	N	N	N	N		N	3950	0	3	0.00	101752175	25901	44.60	3950	3975	3910	5130	2765	3950	3928.50	2.80	0	-954	4006	3977	3951	3922	3896	3965	3910	1725	1180	5000	2440	5	1	34500000	1363	-1.26	0.47	12	0.08	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.96	N	079980	5000	1725 억		967163	N	N	46	N	00	N
48	20240322	100646	57	100.00	KOSPI		화학	N	N	N	N		N	3950	0	3	0.00	83690030	21328	36.72	3950	3975	3910	5130	2765	3950	3923.95	2.80	0	-1592	4006	3977	3951	3922	3896	3965	3910	1725	1180	5000	2440	5	1	34500000	1363	-1.26	0.47	12	0.06	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.96	N	079980	5000	1725 억		967163	N	N	46	N	00	N
49	20240322	090643	57	100.00	KOSPI		화학	N	N	N	N		N	3950	0	3	0.00	5772390	1463	2.52	3950	3950	3925	5130	2765	3950	3945.58	2.80	0	-815	4006	3977	3951	3922	3896	3965	3910	1725	1180	5000	2440	5	1	34500000	1363	-1.26	0.47	12	0.00	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.96	N	079980	5000	1725 억		967163	N	N	46	N	00	N
50	20240321	160650	57	100.00	KOSPI		화학	N	N	N	N		N	3950	10	2	0.25	228986820	58072	83.87	3980	3980	3925	5120	2760	3940	3943.15	2.82	0	-7051	4000	3970	3940	3910	3880	3970	3910	1725	1180	5000	2440	5	1	34500000	1363	-1.26	0.47	12	0.17	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.96	N	079980	5000	1725 억		973448	N	N	46	N	00	N
51	20240321	150646	57	100.00	KOSPI		화학	N	N	N	N		N	3950	10	2	0.25	215584370	54672	78.96	3980	3980	3925	5120	2760	3940	3943.23	2.82	0	-7078	4000	3970	3940	3910	3880	3970	3910	1725	1180	5000	2440	5	1	34500000	1363	-1.26	0.47	12	0.16	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.96	N	079980	5000	1725 억		973448	N	N	4	N	00	N
52	20240321	140646	57	100.00	KOSPI		화학	N	N	N	N		N	3945	5	2	0.13	184462565	46779	67.56	3980	3980	3925	5120	2760	3940	3943.28	2.82	0	-5568	4000	3970	3940	3910	3880	3970	3910	1725	1180	5000	2440	5	1	34500000	1361	-1.26	0.47	12	0.14	-3130.00	8390.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.96	N	079980	5000	1725 억		973448	N	N	4	N	00	N
53	20240321	130637	57	100.00	KOSPI		화학	N	N	N	N		N	3940	0	3	0.00	151338895	38360	55.40	3980	3980	3925	5120	2760	3940	3945.23	2.82	0	-4757	4000	3970	3940	3910	3880	3970	3910	1725	1180	5000	2440	5	1	34500000	1359	-1.26	0.47	12	0.11	-3130.00	8390.00	10940	20230823	-63.99	3625	20230727	8.69	4550	-13.41	20240111	3810	3.41	20240201	10940	-63.99	20230823	3625	8.69	20230727	0.96	N	079980	5000	1725 억		973448	N	N	4	N	00	N
54	20240321	120646	57	100.00	KOSPI		화학	N	N	N	N		N	3950	10	2	0.25	134436710	34074	49.21	3980	3980	3925	5120	2760	3940	3945.43	2.82	0	-4613	4000	3970	3940	3910	3880	3970	3910	1725	1180	5000	2440	5	1	34500000	1363	-1.26	0.47	12	0.10	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.96	N	079980	5000	1725 억		973448	N	N	4	N	00	N
55	20240321	110644	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-5	5	-0.13	108461170	27474	39.68	3980	3980	3925	5120	2760	3940	3947.77	2.82	0	-5392	4000	3970	3940	3910	3880	3970	3910	1725	1180	5000	2440	5	1	34500000	1358	-1.26	0.47	12	0.08	-3130.00	8390.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.96	N	079980	5000	1725 억		973448	N	N	4	N	00	N
56	20240321	100647	57	100.00	KOSPI		화학	N	N	N	N		N	3945	5	2	0.13	71518330	18109	26.15	3980	3980	3925	5120	2760	3940	3949.33	2.82	0	-6033	4000	3970	3940	3910	3880	3970	3910	1725	1180	5000	2440	5	1	34500000	1361	-1.26	0.47	12	0.05	-3130.00	8390.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.96	N	079980	5000	1725 억		973448	N	N	4	N	00	N
57	20240321	090649	57	100.00	KOSPI		화학	N	N	N	N		N	3950	10	2	0.25	1415330	358	0.52	3980	3980	3950	5120	2760	3940	3953.44	2.82	0	-342	4000	3970	3940	3910	3880	3970	3910	1725	1180	5000	2440	5	1	34500000	1363	-1.26	0.47	12	0.00	-3130.00	8390.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.96	N	079980	5000	1725 억		973448	N	N	4	N	00	N
58	20240320	160639	57	100.00	KOSPI		화학	N	N	N	N		N	3940	0	3	0.00	271401195	69144	107.06	3940	3970	3910	5120	2760	3940	3924.49	2.88	0	-19170	3983	3961	3933	3911	3883	3947	3897	1725	1180	5000	2440	5	1	34500000	1359	-1.69	0.34	12	0.20	-2336.00	11575.00	10940	20230823	-63.99	3625	20230727	8.69	4550	-13.41	20240111	3810	3.41	20240201	10940	-63.99	20230823	3625	8.69	20230727	0.93	N	079980	5000	1725 억		994778	N	N	4	N	00	N
59	20240320	150641	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-10	5	-0.25	252976210	64466	99.82	3940	3970	3910	5120	2760	3940	3924.18	2.88	0	-18259	3983	3961	3933	3911	3883	3947	3897	1725	1180	5000	2440	5	1	34500000	1356	-1.68	0.34	12	0.19	-2336.00	11575.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.93	N	079980	5000	1725 억		994778	N	N	99	N	00	N
60	20240320	140645	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-10	5	-0.25	228516370	58243	90.18	3940	3970	3910	5120	2760	3940	3923.50	2.88	0	-16650	3983	3961	3933	3911	3883	3947	3897	1725	1180	5000	2440	5	1	34500000	1356	-1.68	0.34	12	0.17	-2336.00	11575.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.93	N	079980	5000	1725 억		994778	N	N	99	N	00	N
61	20240320	130647	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-15	5	-0.38	211957290	54020	83.64	3940	3970	3910	5120	2760	3940	3923.68	2.88	0	-14053	3983	3961	3933	3911	3883	3947	3897	1725	1180	5000	2440	5	1	34500000	1354	-1.68	0.34	12	0.16	-2336.00	11575.00	10940	20230823	-64.12	3625	20230727	8.28	4550	-13.74	20240111	3810	3.02	20240201	10940	-64.12	20230823	3625	8.28	20230727	0.93	N	079980	5000	1725 억		994778	N	N	99	N	00	N
62	20240320	120639	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-10	5	-0.25	153517255	39096	60.54	3940	3970	3915	5120	2760	3940	3926.67	2.88	0	-11724	3983	3961	3933	3911	3883	3947	3897	1725	1180	5000	2440	5	1	34500000	1356	-1.68	0.34	12	0.11	-2336.00	11575.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.93	N	079980	5000	1725 억		994778	N	N	99	N	00	N
63	20240320	110641	57	100.00	KOSPI		화학	N	N	N	N		N	3940	0	3	0.00	95952795	24425	37.82	3940	3970	3915	5120	2760	3940	3928.47	2.88	0	-2505	3983	3961	3933	3911	3883	3947	3897	1725	1180	5000	2440	5	1	34500000	1359	-1.69	0.34	12	0.07	-2336.00	11575.00	10940	20230823	-63.99	3625	20230727	8.69	4550	-13.41	20240111	3810	3.41	20240201	10940	-63.99	20230823	3625	8.69	20230727	0.93	N	079980	5000	1725 억		994778	N	N	99	N	00	N
64	20240320	100639	57	100.00	KOSPI		화학	N	N	N	N		N	3950	10	2	0.25	67247750	17121	26.51	3940	3970	3915	5120	2760	3940	3927.79	2.88	0	438	3983	3961	3933	3911	3883	3947	3897	1725	1180	5000	2440	5	1	34500000	1363	-1.69	0.34	12	0.05	-2336.00	11575.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.93	N	079980	5000	1725 억		994778	N	N	99	N	00	N
65	20240320	090639	57	100.00	KOSPI		화학	N	N	N	N		N	3945	5	2	0.13	16624775	4233	6.55	3940	3970	3915	5120	2760	3940	3927.42	2.88	0	471	3983	3961	3933	3911	3883	3947	3897	1725	1180	5000	2440	5	1	34500000	1361	-1.69	0.34	12	0.01	-2336.00	11575.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.93	N	079980	5000	1725 억		994778	N	N	99	N	00	N
66	20240319	160631	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-10	5	-0.25	249780350	63565	60.05	3945	3955	3905	5130	2765	3950	3929.53	2.94	0	-19143	4026	3987	3956	3917	3886	3985	3915	1725	1180	5000	2440	5	1	34500000	1359	-1.69	0.34	12	0.18	-2336.00	11575.00	10940	20230823	-63.99	3625	20230727	8.69	4550	-13.41	20240111	3810	3.41	20240201	10940	-63.99	20230823	3625	8.69	20230727	0.94	N	079980	5000	1725 억		1013796	N	N	99	N	00	N
67	20240319	150640	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-15	5	-0.38	209429075	53264	50.32	3945	3955	3915	5130	2765	3950	3931.91	2.94	0	-18948	4026	3987	3956	3917	3886	3985	3915	1725	1180	5000	2440	5	1	34500000	1358	-1.68	0.34	12	0.15	-2336.00	11575.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.94	N	079980	5000	1725 억		1013796	N	N	32	N	00	N
68	20240319	140642	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-5	5	-0.13	187934765	47795	45.15	3945	3955	3915	5130	2765	3950	3932.10	2.94	0	-16871	4026	3987	3956	3917	3886	3985	3915	1725	1180	5000	2440	5	1	34500000	1361	-1.69	0.34	12	0.14	-2336.00	11575.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.94	N	079980	5000	1725 억		1013796	N	N	32	N	00	N
69	20240319	130612	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-15	5	-0.38	171206225	43535	41.13	3945	3955	3915	5130	2765	3950	3932.61	2.94	0	-15880	4026	3987	3956	3917	3886	3985	3915	1725	1180	5000	2440	5	1	34500000	1358	-1.68	0.34	12	0.13	-2336.00	11575.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.94	N	079980	5000	1725 억		1013796	N	N	32	N	00	N
70	20240319	120638	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-15	5	-0.38	107854575	27397	25.88	3945	3955	3920	5130	2765	3950	3936.73	2.94	0	-12382	4026	3987	3956	3917	3886	3985	3915	1725	1180	5000	2440	5	1	34500000	1358	-1.68	0.34	12	0.08	-2336.00	11575.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.94	N	079980	5000	1725 억		1013796	N	N	32	N	00	N
71	20240319	110636	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-20	5	-0.51	62191125	15806	14.93	3945	3955	3920	5130	2765	3950	3934.65	2.94	0	-5480	4026	3987	3956	3917	3886	3985	3915	1725	1180	5000	2440	5	1	34500000	1356	-1.68	0.34	12	0.05	-2336.00	11575.00	10940	20230823	-64.08	3625	20230727	8.41	4550	-13.63	20240111	3810	3.15	20240201	10940	-64.08	20230823	3625	8.41	20230727	0.94	N	079980	5000	1725 억		1013796	N	N	32	N	00	N
72	20240319	100639	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-5	5	-0.13	27018250	6864	6.48	3945	3955	3920	5130	2765	3950	3936.23	2.94	0	-2384	4026	3987	3956	3917	3886	3985	3915	1725	1180	5000	2440	5	1	34500000	1361	-1.69	0.34	12	0.02	-2336.00	11575.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.94	N	079980	5000	1725 억		1013796	N	N	32	N	00	N
73	20240319	090638	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-15	5	-0.38	7345820	1866	1.76	3945	3950	3920	5130	2765	3950	3936.67	2.94	0	-234	4026	3987	3956	3917	3886	3985	3915	1725	1180	5000	2440	5	1	34500000	1358	-1.68	0.34	12	0.01	-2336.00	11575.00	10940	20230823	-64.03	3625	20230727	8.55	4550	-13.52	20240111	3810	3.28	20240201	10940	-64.03	20230823	3625	8.55	20230727	0.94	N	079980	5000	1725 억		1013796	N	N	32	N	00	N
74	20240318	160634	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-25	5	-0.63	417664290	105853	175.48	3950	3995	3925	5160	2785	3975	3945.70	3.01	0	-24396	4085	4030	3980	3925	3875	4027	3922	1725	1185	5000	2460	5	1	34500000	1363	-1.69	0.34	12	0.31	-2336.00	11575.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.95	N	079980	5000	1725 억		1039011	N	N	32	N	00	N
75	20240318	150637	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-30	5	-0.75	376288320	95344	158.06	3950	3995	3925	5160	2785	3975	3946.64	3.01	0	-23200	4085	4030	3980	3925	3875	4027	3922	1725	1185	5000	2460	5	1	34500000	1361	-1.69	0.34	12	0.28	-2336.00	11575.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.95	N	079980	5000	1725 억		1039011	N	N	5	N	00	N
76	20240318	140635	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-20	5	-0.50	305471595	77346	128.22	3950	3995	3925	5160	2785	3975	3949.42	3.01	0	-18717	4085	4030	3980	3925	3875	4027	3922	1725	1185	5000	2460	5	1	34500000	1364	-1.69	0.34	12	0.22	-2336.00	11575.00	10940	20230823	-63.85	3625	20230727	9.10	4550	-13.08	20240111	3810	3.81	20240201	10940	-63.85	20230823	3625	9.10	20230727	0.95	N	079980	5000	1725 억		1039011	N	N	5	N	00	N
77	20240318	130635	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-20	5	-0.50	260033920	65832	109.13	3950	3995	3925	5160	2785	3975	3949.96	3.01	0	-13936	4085	4030	3980	3925	3875	4027	3922	1725	1185	5000	2460	5	1	34500000	1364	-1.69	0.34	12	0.19	-2336.00	11575.00	10940	20230823	-63.85	3625	20230727	9.10	4550	-13.08	20240111	3810	3.81	20240201	10940	-63.85	20230823	3625	9.10	20230727	0.95	N	079980	5000	1725 억		1039011	N	N	5	N	00	N
78	20240318	120632	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-15	5	-0.38	215028835	54451	90.27	3950	3995	3925	5160	2785	3975	3949.03	3.01	0	-11847	4085	4030	3980	3925	3875	4027	3922	1725	1185	5000	2460	5	1	34500000	1366	-1.70	0.34	12	0.16	-2336.00	11575.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	0.95	N	079980	5000	1725 억		1039011	N	N	5	N	00	N
79	20240318	110636	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-30	5	-0.75	184058830	46615	77.28	3950	3995	3925	5160	2785	3975	3948.49	3.01	0	-8891	4085	4030	3980	3925	3875	4027	3922	1725	1185	5000	2460	5	1	34500000	1361	-1.69	0.34	12	0.14	-2336.00	11575.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.95	N	079980	5000	1725 억		1039011	N	N	5	N	00	N
80	20240318	100635	57	100.00	KOSPI		화학	N	N	N	N		N	3965	-10	5	-0.25	78007820	19731	32.71	3950	3995	3940	5160	2785	3975	3953.57	3.01	0	-2767	4085	4030	3980	3925	3875	4027	3922	1725	1185	5000	2460	5	1	34500000	1368	-1.70	0.34	12	0.06	-2336.00	11575.00	10940	20230823	-63.76	3625	20230727	9.38	4550	-12.86	20240111	3810	4.07	20240201	10940	-63.76	20230823	3625	9.38	20230727	0.95	N	079980	5000	1725 억		1039011	N	N	5	N	00	N
81	20240318	090633	57	100.00	KOSPI		화학	N	N	N	N		N	3975	0	3	0.00	11336075	2870	4.76	3950	3975	3945	5160	2785	3975	3949.85	3.01	0	1068	4085	4030	3980	3925	3875	4027	3922	1725	1185	5000	2460	5	1	34500000	1371	-1.70	0.34	12	0.01	-2336.00	11575.00	10940	20230823	-63.67	3625	20230727	9.66	4550	-12.64	20240111	3810	4.33	20240201	10940	-63.67	20230823	3625	9.66	20230727	0.95	N	079980	5000	1725 억		1039011	N	N	5	N	00	N
82	20240315	160628	57	100.00	KOSPI		화학	N	N	N	N		N	3975	-25	5	-0.62	239544515	60320	64.95	3975	4035	3930	5200	2800	4000	3971.22	3.02	0	-4846	4053	4026	3983	3956	3913	4040	3970	1725	1200	5000	2480	5	1	34500000	1371	-1.70	0.34	12	0.17	-2336.00	11575.00	10940	20230823	-63.67	3625	20230727	9.66	4550	-12.64	20240111	3810	4.33	20240201	10940	-63.67	20230823	3625	9.66	20230727	0.94	N	079980	5000	1725 억		1041103	N	N	5	N	00	N
83	20240315	150604	57	100.00	KOSPI		화학	N	N	N	N		N	3975	-25	5	-0.62	206105825	51895	55.88	3975	4035	3930	5200	2800	4000	3971.59	3.02	0	-4591	4053	4026	3983	3956	3913	4040	3970	1725	1200	5000	2480	5	1	34500000	1371	-1.70	0.34	12	0.15	-2336.00	11575.00	10940	20230823	-63.67	3625	20230727	9.66	4550	-12.64	20240111	3810	4.33	20240201	10940	-63.67	20230823	3625	9.66	20230727	0.94	N	079980	5000	1725 억		1041103	N	N	48	N	00	N
84	20240315	140554	57	100.00	KOSPI		화학	N	N	N	N		N	3985	-15	5	-0.38	189534660	47727	51.39	3975	4035	3930	5200	2800	4000	3971.23	3.02	0	-4703	4053	4026	3983	3956	3913	4040	3970	1725	1200	5000	2480	5	1	34500000	1375	-1.71	0.34	12	0.14	-2336.00	11575.00	10940	20230823	-63.57	3625	20230727	9.93	4550	-12.42	20240111	3810	4.59	20240201	10940	-63.57	20230823	3625	9.93	20230727	0.94	N	079980	5000	1725 억		1041103	N	N	48	N	00	N
85	20240315	130631	57	100.00	KOSPI		화학	N	N	N	N		N	4000	0	3	0.00	180366005	45430	48.92	3975	4035	3930	5200	2800	4000	3970.20	3.02	0	-4584	4053	4026	3983	3956	3913	4040	3970	1725	1200	5000	2480	5	1	34500000	1380	-1.71	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.94	N	079980	5000	1725 억		1041103	N	N	48	N	00	N
86	20240315	120630	57	100.00	KOSPI		화학	N	N	N	N		N	4020	20	2	0.50	171375530	43175	46.49	3975	4035	3930	5200	2800	4000	3969.32	3.02	0	-4061	4053	4026	3983	3956	3913	4040	3970	1725	1200	5000	2480	5	1	34500000	1387	-1.72	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-63.25	3625	20230727	10.90	4550	-11.65	20240111	3810	5.51	20240201	10940	-63.25	20230823	3625	10.90	20230727	0.94	N	079980	5000	1725 억		1041103	N	N	48	N	00	N
87	20240315	110625	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-5	5	-0.12	139152390	35117	37.81	3975	4035	3930	5200	2800	4000	3962.54	3.02	0	-2364	4053	4026	3983	3956	3913	4040	3970	1725	1200	5000	2480	5	1	34500000	1378	-1.71	0.35	12	0.10	-2336.00	11575.00	10940	20230823	-63.48	3625	20230727	10.21	4550	-12.20	20240111	3810	4.86	20240201	10940	-63.48	20230823	3625	10.21	20230727	0.94	N	079980	5000	1725 억		1041103	N	N	48	N	00	N
88	20240315	100628	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-20	5	-0.50	91776175	23197	24.98	3975	4035	3930	5200	2800	4000	3956.38	3.02	0	-3665	4053	4026	3983	3956	3913	4040	3970	1725	1200	5000	2480	5	1	34500000	1373	-1.70	0.34	12	0.07	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.94	N	079980	5000	1725 억		1041103	N	N	48	N	00	N
89	20240315	090631	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-5	5	-0.12	3399410	856	0.92	3975	4000	3950	5200	2800	4000	3971.27	3.02	0	-17	4053	4026	3983	3956	3913	4040	3970	1725	1200	5000	2480	5	1	34500000	1378	-1.71	0.35	12	0.00	-2336.00	11575.00	10940	20230823	-63.48	3625	20230727	10.21	4550	-12.20	20240111	3810	4.86	20240201	10940	-63.48	20230823	3625	10.21	20230727	0.94	N	079980	5000	1725 억		1041103	N	N	48	N	00	N
90	20240314	160622	57	100.00	KOSPI		화학	N	N	N	N		N	4000	30	2	0.76	368317040	92849	132.79	3960	4010	3940	5160	2780	3970	3966.83	3.10	0	-21051	4080	4025	3995	3940	3910	4010	3925	1725	1190	5000	2460	5	1	34500000	1380	-1.71	0.35	12	0.27	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.94	N	079980	5000	1725 억		1068683	N	N	48	N	00	N
91	20240314	150626	57	100.00	KOSPI		화학	N	N	N	N		N	3995	25	2	0.63	347775060	87691	125.41	3960	4010	3940	5160	2780	3970	3965.92	3.10	0	-22659	4080	4025	3995	3940	3910	4010	3925	1725	1190	5000	2460	5	1	34500000	1378	-1.71	0.35	12	0.25	-2336.00	11575.00	10940	20230823	-63.48	3625	20230727	10.21	4550	-12.20	20240111	3810	4.86	20240201	10940	-63.48	20230823	3625	10.21	20230727	0.94	N	079980	5000	1725 억		1068683	N	N	19	N	00	N
92	20240314	140625	57	100.00	KOSPI		화학	N	N	N	N		N	3995	25	2	0.63	328738975	82921	118.59	3960	4010	3940	5160	2780	3970	3964.48	3.10	0	-21714	4080	4025	3995	3940	3910	4010	3925	1725	1190	5000	2460	5	1	34500000	1378	-1.71	0.35	12	0.24	-2336.00	11575.00	10940	20230823	-63.48	3625	20230727	10.21	4550	-12.20	20240111	3810	4.86	20240201	10940	-63.48	20230823	3625	10.21	20230727	0.94	N	079980	5000	1725 억		1068683	N	N	19	N	00	N
93	20240314	130620	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-10	5	-0.25	279288895	70471	100.78	3960	4010	3940	5160	2780	3970	3963.17	3.10	0	-27791	4080	4025	3995	3940	3910	4010	3925	1725	1190	5000	2460	5	1	34500000	1366	-1.70	0.34	12	0.20	-2336.00	11575.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	0.94	N	079980	5000	1725 억		1068683	N	N	19	N	00	N
94	20240314	120622	57	100.00	KOSPI		화학	N	N	N	N		N	3975	5	2	0.13	192540370	48566	69.46	3960	4010	3940	5160	2780	3970	3964.51	3.10	0	-26438	4080	4025	3995	3940	3910	4010	3925	1725	1190	5000	2460	5	1	34500000	1371	-1.70	0.34	12	0.14	-2336.00	11575.00	10940	20230823	-63.67	3625	20230727	9.66	4550	-12.64	20240111	3810	4.33	20240201	10940	-63.67	20230823	3625	9.66	20230727	0.94	N	079980	5000	1725 억		1068683	N	N	19	N	00	N
95	20240314	110622	57	100.00	KOSPI		화학	N	N	N	N		N	3970	0	3	0.00	168042575	42404	60.64	3960	4010	3940	5160	2780	3970	3962.89	3.10	0	-24235	4080	4025	3995	3940	3910	4010	3925	1725	1190	5000	2460	5	1	34500000	1370	-1.70	0.34	12	0.12	-2336.00	11575.00	10940	20230823	-63.71	3625	20230727	9.52	4550	-12.75	20240111	3810	4.20	20240201	10940	-63.71	20230823	3625	9.52	20230727	0.94	N	079980	5000	1725 억		1068683	N	N	19	N	00	N
96	20240314	100628	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-10	5	-0.25	108961060	27484	39.31	3960	4010	3940	5160	2780	3970	3964.53	3.10	0	-19978	4080	4025	3995	3940	3910	4010	3925	1725	1190	5000	2460	5	1	34500000	1366	-1.70	0.34	12	0.08	-2336.00	11575.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	0.94	N	079980	5000	1725 억		1068683	N	N	19	N	00	N
97	20240314	090625	57	100.00	KOSPI		화학	N	N	N	N		N	3980	10	2	0.25	2555900	643	0.92	3960	4010	3960	5160	2780	3970	3974.96	3.10	0	-314	4080	4025	3995	3940	3910	4010	3925	1725	1190	5000	2460	5	1	34500000	1373	-1.70	0.34	12	0.00	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.94	N	079980	5000	1725 억		1068683	N	N	19	N	00	N
98	20240313	160617	57	100.00	KOSPI		화학	N	N	N	N		N	3970	-60	5	-1.49	279502445	69779	108.29	4000	4050	3965	5230	2825	4030	4005.54	3.12	0	-8018	4116	4072	4036	3992	3956	4055	3975	1725	1200	5000	2490	5	1	34500000	1370	-1.70	0.34	12	0.20	-2336.00	11575.00	10940	20230823	-63.71	3625	20230727	9.52	4550	-12.75	20240111	3810	4.20	20240201	10940	-63.71	20230823	3625	9.52	20230727	0.90	N	079980	5000	1725 억		1076044	N	N	19	N	00	N
99	20240313	150617	57	100.00	KOSPI		화학	N	N	N	N		N	4030	0	3	0.00	193810205	48276	74.92	4000	4050	3990	5230	2825	4030	4014.63	3.12	0	-4584	4116	4072	4036	3992	3956	4055	3975	1725	1200	5000	2490	5	1	34500000	1390	-1.73	0.35	12	0.14	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.90	N	079980	5000	1725 억		1076044	N	N	7	N	00	N
100	20240313	140621	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-10	5	-0.25	177177500	44141	68.50	4000	4050	3990	5230	2825	4030	4013.90	3.12	0	-2236	4116	4072	4036	3992	3956	4055	3975	1725	1200	5000	2490	5	1	34500000	1387	-1.72	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-63.25	3625	20230727	10.90	4550	-11.65	20240111	3810	5.51	20240201	10940	-63.25	20230823	3625	10.90	20230727	0.90	N	079980	5000	1725 억		1076044	N	N	7	N	00	N
101	20240313	130624	57	100.00	KOSPI		화학	N	N	N	N		N	4045	15	2	0.37	130132040	32394	50.27	4000	4050	3990	5230	2825	4030	4017.16	3.12	0	-2083	4116	4072	4036	3992	3956	4055	3975	1725	1200	5000	2490	5	1	34500000	1396	-1.73	0.35	12	0.09	-2336.00	11575.00	10940	20230823	-63.03	3625	20230727	11.59	4550	-11.10	20240111	3810	6.17	20240201	10940	-63.03	20230823	3625	11.59	20230727	0.90	N	079980	5000	1725 억		1076044	N	N	7	N	00	N
102	20240313	120619	57	100.00	KOSPI		화학	N	N	N	N		N	4025	-5	5	-0.12	109274345	27221	42.25	4000	4045	3990	5230	2825	4030	4014.34	3.12	0	-2364	4116	4072	4036	3992	3956	4055	3975	1725	1200	5000	2490	5	1	34500000	1389	-1.72	0.35	12	0.08	-2336.00	11575.00	10940	20230823	-63.21	3625	20230727	11.03	4550	-11.54	20240111	3810	5.64	20240201	10940	-63.21	20230823	3625	11.03	20230727	0.90	N	079980	5000	1725 억		1076044	N	N	7	N	00	N
103	20240313	110617	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-10	5	-0.25	69290000	17304	26.85	4000	4030	3990	5230	2825	4030	4004.28	3.12	0	3238	4116	4072	4036	3992	3956	4055	3975	1725	1200	5000	2490	5	1	34500000	1387	-1.72	0.35	12	0.05	-2336.00	11575.00	10940	20230823	-63.25	3625	20230727	10.90	4550	-11.65	20240111	3810	5.51	20240201	10940	-63.25	20230823	3625	10.90	20230727	0.90	N	079980	5000	1725 억		1076044	N	N	7	N	00	N
104	20240313	100615	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-10	5	-0.25	56294015	14061	21.82	4000	4030	3990	5230	2825	4030	4003.56	3.12	0	4388	4116	4072	4036	3992	3956	4055	3975	1725	1200	5000	2490	5	1	34500000	1387	-1.72	0.35	12	0.04	-2336.00	11575.00	10940	20230823	-63.25	3625	20230727	10.90	4550	-11.65	20240111	3810	5.51	20240201	10940	-63.25	20230823	3625	10.90	20230727	0.90	N	079980	5000	1725 억		1076044	N	N	7	N	00	N
105	20240313	090619	57	100.00	KOSPI		화학	N	N	N	N		N	4015	-15	5	-0.37	21853830	5463	8.48	4000	4025	3995	5230	2825	4030	4000.33	3.12	0	507	4116	4072	4036	3992	3956	4055	3975	1725	1200	5000	2490	5	1	34500000	1385	-1.72	0.35	12	0.02	-2336.00	11575.00	10940	20230823	-63.30	3625	20230727	10.76	4550	-11.76	20240111	3810	5.38	20240201	10940	-63.30	20230823	3625	10.76	20230727	0.90	N	079980	5000	1725 억		1076044	N	N	7	N	00	N
106	20240312	160611	57	100.00	KOSPI		화학	N	N	N	N		N	4030	0	3	0.00	260007365	64435	34.42	4070	4080	4000	5230	2825	4030	4035.19	3.20	0	-29160	4323	4176	4103	3956	3883	4140	3920	1725	1200	5000	2490	5	1	34500000	1390	-1.73	0.35	12	0.19	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.94	N	079980	5000	1725 억		1105473	N	N	7	N	00	N
107	20240312	150609	57	100.00	KOSPI		화학	N	N	N	N		N	4045	15	2	0.37	218202085	54074	28.88	4070	4080	4000	5230	2825	4030	4035.25	3.20	0	-23603	4323	4176	4103	3956	3883	4140	3920	1725	1200	5000	2490	5	1	34500000	1396	-1.73	0.35	12	0.16	-2336.00	11575.00	10940	20230823	-63.03	3625	20230727	11.59	4550	-11.10	20240111	3810	6.17	20240201	10940	-63.03	20230823	3625	11.59	20230727	0.94	N	079980	5000	1725 억		1105473	N	N	23	N	00	N
108	20240312	140605	57	100.00	KOSPI		화학	N	N	N	N		N	4030	0	3	0.00	188627145	46745	24.97	4070	4080	4000	5230	2825	4030	4035.24	3.20	0	-21000	4323	4176	4103	3956	3883	4140	3920	1725	1200	5000	2490	5	1	34500000	1390	-1.73	0.35	12	0.14	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.94	N	079980	5000	1725 억		1105473	N	N	23	N	00	N
109	20240312	130544	57	100.00	KOSPI		화학	N	N	N	N		N	4030	0	3	0.00	171195195	42419	22.66	4070	4080	4000	5230	2825	4030	4035.81	3.20	0	-18507	4323	4176	4103	3956	3883	4140	3920	1725	1200	5000	2490	5	1	34500000	1390	-1.73	0.35	12	0.12	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.94	N	079980	5000	1725 억		1105473	N	N	23	N	00	N
110	20240312	120613	57	100.00	KOSPI		화학	N	N	N	N		N	4025	-5	5	-0.12	161375330	39974	21.35	4070	4080	4000	5230	2825	4030	4037.01	3.20	0	-17625	4323	4176	4103	3956	3883	4140	3920	1725	1200	5000	2490	5	1	34500000	1389	-1.72	0.35	12	0.12	-2336.00	11575.00	10940	20230823	-63.21	3625	20230727	11.03	4550	-11.54	20240111	3810	5.64	20240201	10940	-63.21	20230823	3625	11.03	20230727	0.94	N	079980	5000	1725 억		1105473	N	N	23	N	00	N
111	20240312	110611	57	100.00	KOSPI		화학	N	N	N	N		N	4040	10	2	0.25	99895850	24690	13.19	4070	4080	4025	5230	2825	4030	4046.00	3.20	0	-7515	4323	4176	4103	3956	3883	4140	3920	1725	1200	5000	2490	5	1	34500000	1394	-1.73	0.35	12	0.07	-2336.00	11575.00	10940	20230823	-63.07	3625	20230727	11.45	4550	-11.21	20240111	3810	6.04	20240201	10940	-63.07	20230823	3625	11.45	20230727	0.94	N	079980	5000	1725 억		1105473	N	N	23	N	00	N
112	20240312	100610	57	100.00	KOSPI		화학	N	N	N	N		N	4065	35	2	0.87	62277975	15385	8.22	4070	4080	4025	5230	2825	4030	4047.97	3.20	0	-4094	4323	4176	4103	3956	3883	4140	3920	1725	1200	5000	2490	5	1	34500000	1402	-1.74	0.35	12	0.04	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	3810	6.69	20240201	10940	-62.84	20230823	3625	12.14	20230727	0.94	N	079980	5000	1725 억		1105473	N	N	23	N	00	N
113	20240312	090610	57	100.00	KOSPI		화학	N	N	N	N		N	4060	30	2	0.74	24070255	5942	3.17	4070	4080	4030	5230	2825	4030	4050.87	3.20	0	-1553	4323	4176	4103	3956	3883	4140	3920	1725	1200	5000	2490	5	1	34500000	1401	-1.74	0.35	12	0.02	-2336.00	11575.00	10940	20230823	-62.89	3625	20230727	12.00	4550	-10.77	20240111	3810	6.56	20240201	10940	-62.89	20230823	3625	12.00	20230727	0.94	N	079980	5000	1725 억		1105473	N	N	23	N	00	N
114	20240311	160609	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-220	5	-5.18	768081450	186514	84.43	4250	4250	4030	5520	2975	4250	4118.70	3.38	0	-53777	4420	4335	4165	4080	3910	4377	4122	1725	1270	5000	2630	5	1	34500000	1390	-1.73	0.35	12	0.54	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.93	N	079980	5000	1725 억		1165016	N	N	23	N	00	N
115	20240311	150610	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-185	5	-4.35	679245240	164518	74.47	4250	4250	4030	5520	2975	4250	4128.70	3.38	0	-40232	4420	4335	4165	4080	3910	4377	4122	1725	1270	5000	2630	5	1	34500000	1402	-1.74	0.35	12	0.48	-2336.00	11575.00	10940	20230823	-62.84	3625	20230727	12.14	4550	-10.66	20240111	3810	6.69	20240201	10940	-62.84	20230823	3625	12.14	20230727	0.93	N	079980	5000	1725 억		1165016	N	N	24	N	00	N
116	20240311	140606	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-135	5	-3.18	600599745	145197	65.73	4250	4250	4030	5520	2975	4250	4136.45	3.38	0	-25668	4420	4335	4165	4080	3910	4377	4122	1725	1270	5000	2630	5	1	34500000	1420	-1.76	0.36	12	0.42	-2336.00	11575.00	10940	20230823	-62.39	3625	20230727	13.52	4550	-9.56	20240111	3810	8.01	20240201	10940	-62.39	20230823	3625	13.52	20230727	0.93	N	079980	5000	1725 억		1165016	N	N	24	N	00	N
117	20240311	130609	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-130	5	-3.06	481111410	115996	52.51	4250	4250	4110	5520	2975	4250	4147.66	3.38	0	-14013	4420	4335	4165	4080	3910	4377	4122	1725	1270	5000	2630	5	1	34500000	1421	-1.76	0.36	12	0.34	-2336.00	11575.00	10940	20230823	-62.34	3625	20230727	13.66	4550	-9.45	20240111	3810	8.14	20240201	10940	-62.34	20230823	3625	13.66	20230727	0.93	N	079980	5000	1725 억		1165016	N	N	24	N	00	N
118	20240311	120609	57	100.00	KOSPI		화학	N	N	N	N		N	4135	-115	5	-2.71	407449335	98119	44.42	4250	4250	4130	5520	2975	4250	4152.60	3.38	0	536	4420	4335	4165	4080	3910	4377	4122	1725	1270	5000	2630	5	1	34500000	1427	-1.77	0.36	12	0.28	-2336.00	11575.00	10940	20230823	-62.20	3625	20230727	14.07	4550	-9.12	20240111	3810	8.53	20240201	10940	-62.20	20230823	3625	14.07	20230727	0.93	N	079980	5000	1725 억		1165016	N	N	24	N	00	N
119	20240311	110604	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-90	5	-2.12	300790725	72367	32.76	4250	4250	4130	5520	2975	4250	4156.46	3.38	0	8069	4420	4335	4165	4080	3910	4377	4122	1725	1270	5000	2630	5	1	34500000	1435	-1.78	0.36	12	0.21	-2336.00	11575.00	10940	20230823	-61.97	3625	20230727	14.76	4550	-8.57	20240111	3810	9.19	20240201	10940	-61.97	20230823	3625	14.76	20230727	0.93	N	079980	5000	1725 억		1165016	N	N	24	N	00	N
120	20240311	100559	57	100.00	KOSPI		화학	N	N	N	N		N	4165	-85	5	-2.00	284880525	68541	31.03	4250	4250	4130	5520	2975	4250	4156.35	3.38	0	7980	4420	4335	4165	4080	3910	4377	4122	1725	1270	5000	2630	5	1	34500000	1437	-1.78	0.36	12	0.20	-2336.00	11575.00	10940	20230823	-61.93	3625	20230727	14.90	4550	-8.46	20240111	3810	9.32	20240201	10940	-61.93	20230823	3625	14.90	20230727	0.93	N	079980	5000	1725 억		1165016	N	N	24	N	00	N
121	20240311	090602	57	100.00	KOSPI		화학	N	N	N	N		N	4185	-65	5	-1.53	18143210	4317	1.95	4250	4250	4180	5520	2975	4250	4202.74	3.38	0	-273	4420	4335	4165	4080	3910	4377	4122	1725	1270	5000	2630	5	1	34500000	1444	-1.79	0.36	12	0.01	-2336.00	11575.00	10940	20230823	-61.75	3625	20230727	15.45	4550	-8.02	20240111	3810	9.84	20240201	10940	-61.75	20230823	3625	15.45	20230727	0.93	N	079980	5000	1725 억		1165016	N	N	24	N	00	N
122	20240308	160606	57	100.00	KOSPI		화학	N	N	N	N		N	4250	200	2	4.94	916987050	219567	287.66	4095	4250	3995	5260	2835	4050	4175.87	3.11	0	88848	4130	4090	4040	4000	3950	4065	3975	1725	1210	5000	2510	5	1	34500000	1466	-1.82	0.37	12	0.64	-2336.00	11575.00	10940	20230823	-61.15	3625	20230727	17.24	4550	-6.59	20240111	3810	11.55	20240201	10940	-61.15	20230823	3625	17.24	20230727	0.95	N	079980	5000	1725 억		1071371	N	N	24	N	00	N
123	20240308	150604	57	100.00	KOSPI		화학	N	N	N	N		N	4200	150	2	3.70	827667485	198488	260.05	4095	4250	3995	5260	2835	4050	4169.86	3.11	0	90031	4130	4090	4040	4000	3950	4065	3975	1725	1210	5000	2510	5	1	34500000	1449	-1.80	0.36	12	0.58	-2336.00	11575.00	10940	20230823	-61.61	3625	20230727	15.86	4550	-7.69	20240111	3810	10.24	20240201	10940	-61.61	20230823	3625	15.86	20230727	0.95	N	079980	5000	1725 억		1071371	N	N	14	N	00	N
124	20240308	140602	57	100.00	KOSPI		화학	N	N	N	N		N	4170	120	2	2.96	675067600	162143	212.43	4095	4250	3995	5260	2835	4050	4163.41	3.11	0	95732	4130	4090	4040	4000	3950	4065	3975	1725	1210	5000	2510	5	1	34500000	1439	-1.79	0.36	12	0.47	-2336.00	11575.00	10940	20230823	-61.88	3625	20230727	15.03	4550	-8.35	20240111	3810	9.45	20240201	10940	-61.88	20230823	3625	15.03	20230727	0.95	N	079980	5000	1725 억		1071371	N	N	14	N	00	N
125	20240308	130600	57	100.00	KOSPI		화학	N	N	N	N		N	4195	145	2	3.58	583287980	140165	183.64	4095	4250	3995	5260	2835	4050	4161.44	3.11	0	87117	4130	4090	4040	4000	3950	4065	3975	1725	1210	5000	2510	5	1	34500000	1447	-1.80	0.36	12	0.41	-2336.00	11575.00	10940	20230823	-61.65	3625	20230727	15.72	4550	-7.80	20240111	3810	10.10	20240201	10940	-61.65	20230823	3625	15.72	20230727	0.95	N	079980	5000	1725 억		1071371	N	N	14	N	00	N
126	20240308	120601	57	100.00	KOSPI		화학	N	N	N	N		N	4200	150	2	3.70	439854060	106133	139.05	4095	4200	3995	5260	2835	4050	4144.37	3.11	0	62316	4130	4090	4040	4000	3950	4065	3975	1725	1210	5000	2510	5	1	34500000	1449	-1.80	0.36	12	0.31	-2336.00	11575.00	10940	20230823	-61.61	3625	20230727	15.86	4550	-7.69	20240111	3810	10.24	20240201	10940	-61.61	20230823	3625	15.86	20230727	0.95	N	079980	5000	1725 억		1071371	N	N	14	N	00	N
127	20240308	110601	57	100.00	KOSPI		화학	N	N	N	N		N	4180	130	2	3.21	290293535	70314	92.12	4095	4185	3995	5260	2835	4050	4128.53	3.11	0	39195	4130	4090	4040	4000	3950	4065	3975	1725	1210	5000	2510	5	1	34500000	1442	-1.79	0.36	12	0.20	-2336.00	11575.00	10940	20230823	-61.79	3625	20230727	15.31	4550	-8.13	20240111	3810	9.71	20240201	10940	-61.79	20230823	3625	15.31	20230727	0.95	N	079980	5000	1725 억		1071371	N	N	14	N	00	N
128	20240308	100558	57	100.00	KOSPI		화학	N	N	N	N		N	4115	65	2	1.60	92966150	22861	29.95	4095	4150	3995	5260	2835	4050	4066.58	3.11	0	2844	4130	4090	4040	4000	3950	4065	3975	1725	1210	5000	2510	5	1	34500000	1420	-1.76	0.36	12	0.07	-2336.00	11575.00	10940	20230823	-62.39	3625	20230727	13.52	4550	-9.56	20240111	3810	8.01	20240201	10940	-62.39	20230823	3625	13.52	20230727	0.95	N	079980	5000	1725 억		1071371	N	N	14	N	00	N
129	20240308	090557	57	100.00	KOSPI		화학	N	N	N	N		N	4050	0	3	0.00	1156355	285	0.37	4095	4100	4050	5260	2835	4050	4057.39	3.11	0	158	4130	4090	4040	4000	3950	4065	3975	1725	1210	5000	2510	5	1	34500000	1397	-1.73	0.35	12	0.00	-2336.00	11575.00	10940	20230823	-62.98	3625	20230727	11.72	4550	-10.99	20240111	3810	6.30	20240201	10940	-62.98	20230823	3625	11.72	20230727	0.95	N	079980	5000	1725 억		1071371	N	N	14	N	00	N
130	20240307	160558	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-50	5	-1.22	306298585	75925	52.35	4060	4080	3990	5330	2870	4100	4034.05	3.20	0	-26764	4230	4165	4035	3970	3840	4197	4002	1725	1230	5000	2540	5	1	34500000	1397	-1.73	0.35	12	0.22	-2336.00	11575.00	10940	20230823	-62.98	3625	20230727	11.72	4550	-10.99	20240111	3810	6.30	20240201	10940	-62.98	20230823	3625	11.72	20230727	0.94	N	079980	5000	1725 억		1103395	N	N	14	N	00	N
131	20240307	150540	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-80	5	-1.95	268565765	66605	45.93	4060	4080	3990	5330	2870	4100	4032.01	3.20	0	-21583	4230	4165	4035	3970	3840	4197	4002	1725	1230	5000	2540	5	1	34500000	1387	-1.72	0.35	12	0.19	-2336.00	11575.00	10940	20230823	-63.25	3625	20230727	10.90	4550	-11.65	20240111	3810	5.51	20240201	10940	-63.25	20230823	3625	10.90	20230727	0.94	N	079980	5000	1725 억		1103395	N	N	115	N	00	N
132	20240307	140550	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-80	5	-1.95	214076170	53135	36.64	4060	4080	3990	5330	2870	4100	4028.64	3.20	0	-21827	4230	4165	4035	3970	3840	4197	4002	1725	1230	5000	2540	5	1	34500000	1387	-1.72	0.35	12	0.15	-2336.00	11575.00	10940	20230823	-63.25	3625	20230727	10.90	4550	-11.65	20240111	3810	5.51	20240201	10940	-63.25	20230823	3625	10.90	20230727	0.94	N	079980	5000	1725 억		1103395	N	N	115	N	00	N
133	20240307	130553	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-70	5	-1.71	190480815	47259	32.59	4060	4080	3990	5330	2870	4100	4030.28	3.20	0	-21210	4230	4165	4035	3970	3840	4197	4002	1725	1230	5000	2540	5	1	34500000	1390	-1.73	0.35	12	0.14	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.94	N	079980	5000	1725 억		1103395	N	N	115	N	00	N
134	20240307	120554	57	100.00	KOSPI		화학	N	N	N	N		N	4015	-85	5	-2.07	158688805	39333	27.12	4060	4080	3990	5330	2870	4100	4034.16	3.20	0	-18055	4230	4165	4035	3970	3840	4197	4002	1725	1230	5000	2540	5	1	34500000	1385	-1.72	0.35	12	0.11	-2336.00	11575.00	10940	20230823	-63.30	3625	20230727	10.76	4550	-11.76	20240111	3810	5.38	20240201	10940	-63.30	20230823	3625	10.76	20230727	0.94	N	079980	5000	1725 억		1103395	N	N	115	N	00	N
135	20240307	110558	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-40	5	-0.98	110741960	27404	18.90	4060	4080	4010	5330	2870	4100	4040.65	3.20	0	-10280	4230	4165	4035	3970	3840	4197	4002	1725	1230	5000	2540	5	1	34500000	1401	-1.74	0.35	12	0.08	-2336.00	11575.00	10940	20230823	-62.89	3625	20230727	12.00	4550	-10.77	20240111	3810	6.56	20240201	10940	-62.89	20230823	3625	12.00	20230727	0.94	N	079980	5000	1725 억		1103395	N	N	115	N	00	N
136	20240307	100554	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-70	5	-1.71	70009020	17308	11.93	4060	4080	4020	5330	2870	4100	4044.25	3.20	0	-5906	4230	4165	4035	3970	3840	4197	4002	1725	1230	5000	2540	5	1	34500000	1390	-1.73	0.35	12	0.05	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.94	N	079980	5000	1725 억		1103395	N	N	115	N	00	N
137	20240307	090555	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-20	5	-0.49	9419055	2314	1.60	4060	4080	4060	5330	2870	4100	4067.67	3.20	0	-379	4230	4165	4035	3970	3840	4197	4002	1725	1230	5000	2540	5	1	34500000	1408	-1.75	0.35	12	0.01	-2336.00	11575.00	10940	20230823	-62.71	3625	20230727	12.55	4550	-10.33	20240111	3810	7.09	20240201	10940	-62.71	20230823	3625	12.55	20230727	0.94	N	079980	5000	1725 억		1103395	N	N	115	N	00	N
138	20240306	160552	57	100.00	KOSPI		화학	N	N	N	N		N	4100	120	2	3.02	572895850	144285	151.48	4020	4100	3905	5170	2790	3980	3970.58	3.19	0	-2292	4140	4060	4020	3940	3900	4040	3920	1725	1190	5000	2460	5	1	34500000	1415	-1.76	0.35	12	0.42	-2336.00	11575.00	10940	20230823	-62.52	3625	20230727	13.10	4550	-9.89	20240111	3810	7.61	20240201	10940	-62.52	20230823	3625	13.10	20230727	0.95	N	079980	5000	1725 억		1101832	N	N	115	N	00	N
139	20240306	150553	57	100.00	KOSPI		화학	N	N	N	N		N	4010	30	2	0.75	448324195	113699	119.37	4020	4030	3905	5170	2790	3980	3943.08	3.19	0	-4510	4140	4060	4020	3940	3900	4040	3920	1725	1190	5000	2460	5	1	34500000	1383	-1.72	0.35	12	0.33	-2336.00	11575.00	10940	20230823	-63.35	3625	20230727	10.62	4550	-11.87	20240111	3810	5.25	20240201	10940	-63.35	20230823	3625	10.62	20230727	0.95	N	079980	5000	1725 억		1101832	N	N	39	N	00	N
140	20240306	140554	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-35	5	-0.88	351274575	89254	93.70	4020	4030	3905	5170	2790	3980	3935.67	3.19	0	-12758	4140	4060	4020	3940	3900	4040	3920	1725	1190	5000	2460	5	1	34500000	1361	-1.69	0.34	12	0.26	-2336.00	11575.00	10940	20230823	-63.94	3625	20230727	8.83	4550	-13.30	20240111	3810	3.54	20240201	10940	-63.94	20230823	3625	8.83	20230727	0.95	N	079980	5000	1725 억		1101832	N	N	39	N	00	N
141	20240306	130555	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-30	5	-0.75	280672990	71312	74.87	4020	4030	3905	5170	2790	3980	3935.85	3.19	0	-7566	4140	4060	4020	3940	3900	4040	3920	1725	1190	5000	2460	5	1	34500000	1363	-1.69	0.34	12	0.21	-2336.00	11575.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.95	N	079980	5000	1725 억		1101832	N	N	39	N	00	N
142	20240306	120556	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-60	5	-1.51	253413085	64390	67.60	4020	4030	3905	5170	2790	3980	3935.60	3.19	0	-4363	4140	4060	4020	3940	3900	4040	3920	1725	1190	5000	2460	5	1	34500000	1352	-1.68	0.34	12	0.19	-2336.00	11575.00	10940	20230823	-64.17	3625	20230727	8.14	4550	-13.85	20240111	3810	2.89	20240201	10940	-64.17	20230823	3625	8.14	20230727	0.95	N	079980	5000	1725 억		1101832	N	N	39	N	00	N
143	20240306	110552	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-60	5	-1.51	205367245	52126	54.72	4020	4030	3920	5170	2790	3980	3939.82	3.19	0	-1406	4140	4060	4020	3940	3900	4040	3920	1725	1190	5000	2460	5	1	34500000	1352	-1.68	0.34	12	0.15	-2336.00	11575.00	10940	20230823	-64.17	3625	20230727	8.14	4550	-13.85	20240111	3810	2.89	20240201	10940	-64.17	20230823	3625	8.14	20230727	0.95	N	079980	5000	1725 억		1101832	N	N	39	N	00	N
144	20240306	100543	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-30	5	-0.75	85942605	21747	22.83	4020	4030	3925	5170	2790	3980	3951.93	3.19	0	-979	4140	4060	4020	3940	3900	4040	3920	1725	1190	5000	2460	5	1	34500000	1363	-1.69	0.34	12	0.06	-2336.00	11575.00	10940	20230823	-63.89	3625	20230727	8.97	4550	-13.19	20240111	3810	3.67	20240201	10940	-63.89	20230823	3625	8.97	20230727	0.95	N	079980	5000	1725 억		1101832	N	N	39	N	00	N
145	20240306	090551	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-20	5	-0.50	7790540	1944	2.04	4020	4030	3960	5170	2790	3980	4007.48	3.19	0	-712	4140	4060	4020	3940	3900	4040	3920	1725	1190	5000	2460	5	1	34500000	1366	-1.70	0.34	12	0.01	-2336.00	11575.00	10940	20230823	-63.80	3625	20230727	9.24	4550	-12.97	20240111	3810	3.94	20240201	10940	-63.80	20230823	3625	9.24	20230727	0.95	N	079980	5000	1725 억		1101832	N	N	39	N	00	N
146	20240305	160548	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-130	5	-3.16	381877085	95050	78.71	4100	4100	3980	5340	2880	4110	4017.07	3.33	0	-44756	4183	4146	4073	4036	3963	4165	4055	1725	1230	5000	2540	5	1	34500000	1373	-1.70	0.34	12	0.28	-2336.00	11575.00	10940	20230823	-63.62	3625	20230727	9.79	4550	-12.53	20240111	3810	4.46	20240201	10940	-63.62	20230823	3625	9.79	20230727	0.96	N	079980	5000	1725 억		1148010	N	N	39	N	00	N
147	20240305	150549	57	100.00	KOSPI		화학	N	N	N	N		N	3985	-125	5	-3.04	360442120	89668	74.25	4100	4100	3980	5340	2880	4110	4019.11	3.33	0	-41257	4183	4146	4073	4036	3963	4165	4055	1725	1230	5000	2540	5	1	34500000	1375	-1.71	0.34	12	0.26	-2336.00	11575.00	10940	20230823	-63.57	3625	20230727	9.93	4550	-12.42	20240111	3810	4.59	20240201	10940	-63.57	20230823	3625	9.93	20230727	0.96	N	079980	5000	1725 억		1148010	N	N	57	N	00	N
148	20240305	140543	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-110	5	-2.68	311942375	77502	64.18	4100	4100	3980	5340	2880	4110	4024.27	3.33	0	-32960	4183	4146	4073	4036	3963	4165	4055	1725	1230	5000	2540	5	1	34500000	1380	-1.71	0.35	12	0.22	-2336.00	11575.00	10940	20230823	-63.44	3625	20230727	10.34	4550	-12.09	20240111	3810	4.99	20240201	10940	-63.44	20230823	3625	10.34	20230727	0.96	N	079980	5000	1725 억		1148010	N	N	57	N	00	N
149	20240305	130548	57	100.00	KOSPI		화학	N	N	N	N		N	4005	-105	5	-2.55	248859215	61707	51.10	4100	4100	4000	5340	2880	4110	4032.14	3.33	0	-23133	4183	4146	4073	4036	3963	4165	4055	1725	1230	5000	2540	5	1	34500000	1382	-1.71	0.35	12	0.18	-2336.00	11575.00	10940	20230823	-63.39	3625	20230727	10.48	4550	-11.98	20240111	3810	5.12	20240201	10940	-63.39	20230823	3625	10.48	20230727	0.96	N	079980	5000	1725 억		1148010	N	N	57	N	00	N
150	20240305	120546	57	100.00	KOSPI		화학	N	N	N	N		N	4015	-95	5	-2.31	228434940	56610	46.88	4100	4100	4000	5340	2880	4110	4034.41	3.33	0	-19909	4183	4146	4073	4036	3963	4165	4055	1725	1230	5000	2540	5	1	34500000	1385	-1.72	0.35	12	0.16	-2336.00	11575.00	10940	20230823	-63.30	3625	20230727	10.76	4550	-11.76	20240111	3810	5.38	20240201	10940	-63.30	20230823	3625	10.76	20230727	0.96	N	079980	5000	1725 억		1148010	N	N	57	N	00	N
151	20240305	110546	57	100.00	KOSPI		화학	N	N	N	N		N	4035	-75	5	-1.82	191424395	47374	39.23	4100	4100	4010	5340	2880	4110	4039.79	3.33	0	-16762	4183	4146	4073	4036	3963	4165	4055	1725	1230	5000	2540	5	1	34500000	1392	-1.73	0.35	12	0.14	-2336.00	11575.00	10940	20230823	-63.12	3625	20230727	11.31	4550	-11.32	20240111	3810	5.91	20240201	10940	-63.12	20230823	3625	11.31	20230727	0.96	N	079980	5000	1725 억		1148010	N	N	57	N	00	N
152	20240305	100541	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-60	5	-1.46	91655995	22638	18.75	4100	4100	4030	5340	2880	4110	4047.05	3.33	0	-2332	4183	4146	4073	4036	3963	4165	4055	1725	1230	5000	2540	5	1	34500000	1397	-1.73	0.35	12	0.07	-2336.00	11575.00	10940	20230823	-62.98	3625	20230727	11.72	4550	-10.99	20240111	3810	6.30	20240201	10940	-62.98	20230823	3625	11.72	20230727	0.96	N	079980	5000	1725 억		1148010	N	N	57	N	00	N
153	20240305	090543	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-55	5	-1.34	26768750	6604	5.47	4100	4100	4030	5340	2880	4110	4047.56	3.33	0	871	4183	4146	4073	4036	3963	4165	4055	1725	1230	5000	2540	5	1	34500000	1399	-1.74	0.35	12	0.02	-2336.00	11575.00	10940	20230823	-62.93	3625	20230727	11.86	4550	-10.88	20240111	3810	6.43	20240201	10940	-62.93	20230823	3625	11.86	20230727	0.96	N	079980	5000	1725 억		1148010	N	N	57	N	00	N
154	20240304	160545	57	100.00	KOSPI		화학	N	N	N	N		N	4110	80	2	1.99	482686960	119604	96.03	4000	4110	4000	5230	2825	4030	4035.65	3.40	0	-26429	4170	4100	4010	3940	3850	4135	3975	1725	1200	5000	2490	5	1	34500000	1418	-1.76	0.36	12	0.35	-2336.00	11575.00	10940	20230823	-62.43	3625	20230727	13.38	4550	-9.67	20240111	3810	7.87	20240201	10940	-62.43	20230823	3625	13.38	20230727	0.92	N	079980	5000	1725 억		1174478	N	N	57	N	00	N
155	20240304	150541	57	100.00	KOSPI		화학	N	N	N	N		N	4045	15	2	0.37	395768160	98299	78.93	4000	4055	4000	5230	2825	4030	4026.17	3.40	0	-26248	4170	4100	4010	3940	3850	4135	3975	1725	1200	5000	2490	5	1	34500000	1396	-1.73	0.35	12	0.28	-2336.00	11575.00	10940	20230823	-63.03	3625	20230727	11.59	4550	-11.10	20240111	3810	6.17	20240201	10940	-63.03	20230823	3625	11.59	20230727	0.92	N	079980	5000	1725 억		1174478	N	N	65	N	00	N
156	20240304	140509	57	100.00	KOSPI		화학	N	N	N	N		N	4035	5	2	0.12	342733335	85167	68.38	4000	4055	4000	5230	2825	4030	4024.25	3.40	0	-16519	4170	4100	4010	3940	3850	4135	3975	1725	1200	5000	2490	5	1	34500000	1392	-1.73	0.35	12	0.25	-2336.00	11575.00	10940	20230823	-63.12	3625	20230727	11.31	4550	-11.32	20240111	3810	5.91	20240201	10940	-63.12	20230823	3625	11.31	20230727	0.92	N	079980	5000	1725 억		1174478	N	N	65	N	00	N
157	20240304	130537	57	100.00	KOSPI		화학	N	N	N	N		N	4035	5	2	0.12	271292310	67436	54.15	4000	4055	4000	5230	2825	4030	4022.96	3.40	0	-2990	4170	4100	4010	3940	3850	4135	3975	1725	1200	5000	2490	5	1	34500000	1392	-1.73	0.35	12	0.20	-2336.00	11575.00	10940	20230823	-63.12	3625	20230727	11.31	4550	-11.32	20240111	3810	5.91	20240201	10940	-63.12	20230823	3625	11.31	20230727	0.92	N	079980	5000	1725 억		1174478	N	N	65	N	00	N
158	20240304	120514	57	100.00	KOSPI		화학	N	N	N	N		N	4025	-5	5	-0.12	221598290	55094	44.24	4000	4055	4000	5230	2825	4030	4022.19	3.40	0	-1158	4170	4100	4010	3940	3850	4135	3975	1725	1200	5000	2490	5	1	34500000	1389	-1.72	0.35	12	0.16	-2336.00	11575.00	10940	20230823	-63.21	3625	20230727	11.03	4550	-11.54	20240111	3810	5.64	20240201	10940	-63.21	20230823	3625	11.03	20230727	0.92	N	079980	5000	1725 억		1174478	N	N	65	N	00	N
159	20240304	110533	57	100.00	KOSPI		화학	N	N	N	N		N	4025	-5	5	-0.12	177061960	43996	35.33	4000	4055	4000	5230	2825	4030	4024.50	3.40	0	262	4170	4100	4010	3940	3850	4135	3975	1725	1200	5000	2490	5	1	34500000	1389	-1.72	0.35	12	0.13	-2336.00	11575.00	10940	20230823	-63.21	3625	20230727	11.03	4550	-11.54	20240111	3810	5.64	20240201	10940	-63.21	20230823	3625	11.03	20230727	0.92	N	079980	5000	1725 억		1174478	N	N	65	N	00	N
160	20240304	100534	57	100.00	KOSPI		화학	N	N	N	N		N	4015	-15	5	-0.37	146727275	36450	29.27	4000	4055	4000	5230	2825	4030	4025.44	3.40	0	759	4170	4100	4010	3940	3850	4135	3975	1725	1200	5000	2490	5	1	34500000	1385	-1.72	0.35	12	0.11	-2336.00	11575.00	10940	20230823	-63.30	3625	20230727	10.76	4550	-11.76	20240111	3810	5.38	20240201	10940	-63.30	20230823	3625	10.76	20230727	0.92	N	079980	5000	1725 억		1174478	N	N	65	N	00	N
161	20240304	090535	57	100.00	KOSPI		화학	N	N	N	N		N	4030	0	3	0.00	11850465	2943	2.36	4000	4055	4000	5230	2825	4030	4026.66	3.40	0	-1986	4170	4100	4010	3940	3850	4135	3975	1725	1200	5000	2490	5	1	34500000	1390	-1.73	0.35	12	0.01	-2336.00	11575.00	10940	20230823	-63.16	3625	20230727	11.17	4550	-11.43	20240111	3810	5.77	20240201	10940	-63.16	20230823	3625	11.17	20230727	0.92	N	079980	5000	1725 억		1174478	N	N	65	N	00	N