KissMeData/100250/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	160735	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-25	5	-0.76	62949320	19240	82.07	3285	3295	3265	4280	2310	3295	3271.80	1.48	0	-3872	3321	3307	3291	3277	3261	3315	3285	279	985	500	2370	5	1	55895292	1828	5.06	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.28	N	100250	500	279 억		827580	N	N	19	N	00	N
3	20240329	150738	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-25	5	-0.76	56258330	17192	73.33	3285	3295	3265	4280	2310	3295	3272.36	1.48	0	-2599	3321	3307	3291	3277	3261	3315	3285	279	985	500	2370	5	1	55895292	1828	5.06	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.28	N	100250	500	279 억		827580	N	N	19	N	00	N
4	20240329	140733	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-20	5	-0.61	49156900	15019	64.06	3285	3295	3265	4280	2310	3295	3272.98	1.48	0	-1463	3321	3307	3291	3277	3261	3315	3285	279	985	500	2370	5	1	55895292	1831	5.07	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.28	N	100250	500	279 억		827580	N	N	19	N	00	N
5	20240329	130724	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-15	5	-0.46	42216515	12895	55.00	3285	3295	3265	4280	2310	3295	3273.87	1.48	0	-1463	3321	3307	3291	3277	3261	3315	3285	279	985	500	2370	5	1	55895292	1833	5.08	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.28	N	100250	500	279 억		827580	N	N	19	N	00	N
6	20240329	120731	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-20	5	-0.61	38402815	11731	50.04	3285	3295	3265	4280	2310	3295	3273.62	1.48	0	-1463	3321	3307	3291	3277	3261	3315	3285	279	985	500	2370	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.28	N	100250	500	279 억		827580	N	N	19	N	00	N
7	20240329	110720	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-20	5	-0.61	34033040	10395	44.34	3285	3295	3265	4280	2310	3295	3273.98	1.48	0	-1463	3321	3307	3291	3277	3261	3315	3285	279	985	500	2370	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.28	N	100250	500	279 억		827580	N	N	19	N	00	N
8	20240329	100722	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-25	5	-0.76	21355160	6523	27.82	3285	3295	3265	4280	2310	3295	3273.82	1.48	0	-1463	3321	3307	3291	3277	3261	3315	3285	279	985	500	2370	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.28	N	100250	500	279 억		827580	N	N	19	N	00	N
9	20240329	090721	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-20	5	-0.61	2338590	713	3.04	3285	3295	3275	4280	2310	3295	3279.93	1.48	0	-190	3321	3307	3291	3277	3261	3315	3285	279	985	500	2370	5	1	55895292	1831	5.07	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.28	N	100250	500	279 억		827580	N	N	19	N	00	N
10	20240328	160727	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	77075160	23444	95.85	3275	3305	3275	4290	2310	3300	3287.63	1.49	0	-3219	3336	3317	3301	3282	3266	3310	3275	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억		830790	N	N	19	N	00	N
11	20240328	150728	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	75204325	22875	93.52	3275	3305	3275	4290	2310	3300	3287.62	1.49	0	-3208	3336	3317	3301	3282	3266	3310	3275	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억		830790	N	N	8	N	00	N
12	20240328	140719	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	70289445	21379	87.40	3275	3305	3275	4290	2310	3300	3287.78	1.49	0	-2915	3336	3317	3301	3282	3266	3310	3275	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억		830790	N	N	8	N	00	N
13	20240328	130718	57	100.00	KOSPI		화학	N	N	N	N		N	3290	-10	5	-0.30	59353555	18050	73.79	3275	3305	3275	4290	2310	3300	3288.29	1.49	0	-2885	3336	3317	3301	3282	3266	3310	3275	279	990	500	2370	5	1	55895292	1839	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.28	N	100250	500	279 억		830790	N	N	8	N	00	N
14	20240328	120722	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	44498665	13531	55.32	3275	3305	3275	4290	2310	3300	3288.65	1.49	0	-2013	3336	3317	3301	3282	3266	3310	3275	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억		830790	N	N	8	N	00	N
15	20240328	110721	57	100.00	KOSPI		화학	N	N	N	N		N	3300	0	3	0.00	31277365	9509	38.88	3275	3305	3275	4290	2310	3300	3289.24	1.49	0	-2012	3336	3317	3301	3282	3266	3310	3275	279	990	500	2370	5	1	55895292	1845	5.11	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억		830790	N	N	8	N	00	N
16	20240328	100715	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	21034815	6404	26.18	3275	3300	3275	4290	2310	3300	3284.64	1.49	0	-312	3336	3317	3301	3282	3266	3310	3275	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억		830790	N	N	8	N	00	N
17	20240328	090734	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	2932365	895	3.66	3275	3295	3275	4290	2310	3300	3276.39	1.49	0	-122	3336	3317	3301	3282	3266	3310	3275	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억		830790	N	N	8	N	00	N
18	20240327	160731	57	100.00	KOSPI		화학	N	N	N	N		N	3300	-10	5	-0.30	80728345	24460	44.34	3320	3320	3285	4300	2320	3310	3300.42	1.49	0	-2673	3340	3325	3305	3290	3270	3332	3297	279	990	500	2380	5	1	55895292	1845	5.11	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억		834418	N	N	8	N	00	N
19	20240327	150733	57	100.00	KOSPI		화학	N	N	N	N		N	3300	-10	5	-0.30	71179090	21561	39.08	3320	3320	3285	4300	2320	3310	3301.29	1.49	0	-2432	3340	3325	3305	3290	3270	3332	3297	279	990	500	2380	5	1	55895292	1845	5.11	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억		834418	N	N	11	N	00	N
20	20240327	140732	57	100.00	KOSPI		화학	N	N	N	N		N	3285	-25	5	-0.76	53209570	16101	29.19	3320	3320	3285	4300	2320	3310	3304.74	1.49	0	-1934	3340	3325	3305	3290	3270	3332	3297	279	990	500	2380	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.28	N	100250	500	279 억		834418	N	N	11	N	00	N
21	20240327	130732	57	100.00	KOSPI		화학	N	N	N	N		N	3300	-10	5	-0.30	41192945	12450	22.57	3320	3320	3295	4300	2320	3310	3308.67	1.49	0	-1206	3340	3325	3305	3290	3270	3332	3297	279	990	500	2380	5	1	55895292	1845	5.11	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억		834418	N	N	11	N	00	N
22	20240327	120734	57	100.00	KOSPI		화학	N	N	N	N		N	3305	-5	5	-0.15	39092305	11813	21.41	3320	3320	3295	4300	2320	3310	3309.26	1.49	0	-1206	3340	3325	3305	3290	3270	3332	3297	279	990	500	2380	5	1	55895292	1847	5.12	0.51	12	0.02	646.00	6539.00	3610	20230612	-8.45	3000	20240129	10.17	3335	-0.90	20240314	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.28	N	100250	500	279 억		834418	N	N	11	N	00	N
23	20240327	110729	57	100.00	KOSPI		화학	N	N	N	N		N	3305	-5	5	-0.15	36033080	10886	19.73	3320	3320	3295	4300	2320	3310	3310.04	1.49	0	-1206	3340	3325	3305	3290	3270	3332	3297	279	990	500	2380	5	1	55895292	1847	5.12	0.51	12	0.02	646.00	6539.00	3610	20230612	-8.45	3000	20240129	10.17	3335	-0.90	20240314	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.28	N	100250	500	279 억		834418	N	N	11	N	00	N
24	20240327	100726	57	100.00	KOSPI		화학	N	N	N	N		N	3310	0	3	0.00	25090115	7575	13.73	3320	3320	3295	4300	2320	3310	3312.23	1.49	0	-673	3340	3325	3305	3290	3270	3332	3297	279	990	500	2380	5	1	55895292	1850	5.12	0.51	12	0.01	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.28	N	100250	500	279 억		834418	N	N	11	N	00	N
25	20240327	090732	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-15	5	-0.45	3076335	927	1.68	3320	3320	3295	4300	2320	3310	3318.59	1.49	0	-202	3340	3325	3305	3290	3270	3332	3297	279	990	500	2380	5	1	55895292	1842	5.10	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억		834418	N	N	11	N	00	N
26	20240326	160626	57	100.00	KOSPI		화학	N	N	N	N		N	3310	10	2	0.30	182613180	55156	235.50	3300	3320	3285	4290	2310	3300	3310.85	1.48	0	15333	3326	3312	3296	3282	3266	3315	3285	279	990	500	2370	5	1	55895292	1850	5.12	0.51	12	0.10	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.29	N	100250	500	279 억		828148	N	N	11	N	00	N
27	20240326	150722	57	100.00	KOSPI		화학	N	N	N	N		N	3310	10	2	0.30	178882845	54029	230.69	3300	3320	3285	4290	2310	3300	3310.87	1.48	0	14907	3326	3312	3296	3282	3266	3315	3285	279	990	500	2370	5	1	55895292	1850	5.12	0.51	12	0.10	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.29	N	100250	500	279 억		828148	N	N	90	N	00	N
28	20240326	140718	57	100.00	KOSPI		화학	N	N	N	N		N	3310	10	2	0.30	157181600	47467	202.67	3300	3320	3285	4290	2310	3300	3311.39	1.48	0	13686	3326	3312	3296	3282	3266	3315	3285	279	990	500	2370	5	1	55895292	1850	5.12	0.51	12	0.08	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.29	N	100250	500	279 억		828148	N	N	90	N	00	N
29	20240326	130716	57	100.00	KOSPI		화학	N	N	N	N		N	3310	10	2	0.30	139964365	42263	180.45	3300	3320	3285	4290	2310	3300	3311.75	1.48	0	11918	3326	3312	3296	3282	3266	3315	3285	279	990	500	2370	5	1	55895292	1850	5.12	0.51	12	0.08	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.29	N	100250	500	279 억		828148	N	N	90	N	00	N
30	20240326	120717	57	100.00	KOSPI		화학	N	N	N	N		N	3315	15	2	0.45	112667495	34021	145.26	3300	3320	3285	4290	2310	3300	3311.70	1.48	0	8980	3326	3312	3296	3282	3266	3315	3285	279	990	500	2370	5	1	55895292	1853	5.13	0.51	12	0.06	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.29	N	100250	500	279 억		828148	N	N	90	N	00	N
31	20240326	110712	57	100.00	KOSPI		화학	N	N	N	N		N	3315	15	2	0.45	97162085	29345	125.29	3300	3320	3285	4290	2310	3300	3311.03	1.48	0	6792	3326	3312	3296	3282	3266	3315	3285	279	990	500	2370	5	1	55895292	1853	5.13	0.51	12	0.05	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.29	N	100250	500	279 억		828148	N	N	90	N	00	N
32	20240326	100721	57	100.00	KOSPI		화학	N	N	N	N		N	3315	15	2	0.45	66054070	19956	85.21	3300	3315	3285	4290	2310	3300	3309.99	1.48	0	4084	3326	3312	3296	3282	3266	3315	3285	279	990	500	2370	5	1	55895292	1853	5.13	0.51	12	0.04	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.29	N	100250	500	279 억		828148	N	N	90	N	00	N
33	20240326	090721	57	100.00	KOSPI		화학	N	N	N	N		N	3300	0	3	0.00	1900105	576	2.46	3300	3300	3285	4290	2310	3300	3298.79	1.48	0	448	3326	3312	3296	3282	3266	3315	3285	279	990	500	2370	5	1	55895292	1845	5.11	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.29	N	100250	500	279 억		828148	N	N	90	N	00	N
34	20240325	160745	57	100.00	KOSPI		화학	N	N	N	N		N	3300	0	3	0.00	77199320	23419	42.45	3300	3310	3280	4290	2310	3300	3296.44	1.49	0	-4828	3333	3316	3288	3271	3243	3325	3280	279	990	500	2370	5	1	55895292	1845	5.11	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.26	N	100250	500	279 억		832889	N	N	90	N	00	N
35	20240325	150747	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	73935380	22429	40.66	3300	3310	3280	4290	2310	3300	3296.42	1.49	0	-4628	3333	3316	3288	3271	3243	3325	3280	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.26	N	100250	500	279 억		832889	N	N	37	N	00	N
36	20240325	140745	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	61682355	18703	33.90	3300	3310	3285	4290	2310	3300	3297.99	1.49	0	-4143	3333	3316	3288	3271	3243	3325	3280	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.26	N	100250	500	279 억		832889	N	N	37	N	00	N
37	20240325	130746	57	100.00	KOSPI		화학	N	N	N	N		N	3300	0	3	0.00	54914740	16648	30.18	3300	3310	3285	4290	2310	3300	3298.58	1.49	0	-3983	3333	3316	3288	3271	3243	3325	3280	279	990	500	2370	5	1	55895292	1845	5.11	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.26	N	100250	500	279 억		832889	N	N	37	N	00	N
38	20240325	120749	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	54331505	16471	29.86	3300	3310	3285	4290	2310	3300	3298.62	1.49	0	-3822	3333	3316	3288	3271	3243	3325	3280	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.26	N	100250	500	279 억		832889	N	N	37	N	00	N
39	20240325	110746	57	100.00	KOSPI		화학	N	N	N	N		N	3300	0	3	0.00	49775865	15088	27.35	3300	3310	3285	4290	2310	3300	3299.04	1.49	0	-3096	3333	3316	3288	3271	3243	3325	3280	279	990	500	2370	5	1	55895292	1845	5.11	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.26	N	100250	500	279 억		832889	N	N	37	N	00	N
40	20240325	100747	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	33636540	10188	18.47	3300	3310	3295	4290	2310	3300	3301.58	1.49	0	-2345	3333	3316	3288	3271	3243	3325	3280	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.26	N	100250	500	279 억		832889	N	N	37	N	00	N
41	20240325	090749	57	100.00	KOSPI		화학	N	N	N	N		N	3295	-5	5	-0.15	12621075	3819	6.92	3300	3310	3295	4290	2310	3300	3304.81	1.49	0	-925	3333	3316	3288	3271	3243	3325	3280	279	990	500	2370	5	1	55895292	1842	5.10	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.26	N	100250	500	279 억		832889	N	N	37	N	00	N
42	20240322	160746	57	100.00	KOSPI		화학	N	N	N	N		N	3300	10	2	0.30	180897810	55073	136.25	3270	3305	3260	4275	2305	3290	3284.69	1.48	0	4216	3316	3302	3276	3262	3236	3310	3270	279	985	500	2360	5	1	55895292	1845	5.11	0.50	12	0.10	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.26	N	100250	500	279 억		825308	N	N	37	N	00	N
43	20240322	150749	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	147208445	44853	110.97	3270	3305	3260	4275	2305	3290	3282.02	1.48	0	4132	3316	3302	3276	3262	3236	3310	3270	279	985	500	2360	5	1	55895292	1833	5.08	0.50	12	0.08	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억		825308	N	N	53	N	00	N
44	20240322	140741	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-15	5	-0.46	140444400	42786	105.85	3270	3305	3260	4275	2305	3290	3282.48	1.48	0	3267	3316	3302	3276	3262	3236	3310	3270	279	985	500	2360	5	1	55895292	1831	5.07	0.50	12	0.08	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.26	N	100250	500	279 억		825308	N	N	53	N	00	N
45	20240322	130744	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-15	5	-0.46	138726390	42261	104.55	3270	3305	3260	4275	2305	3290	3282.61	1.48	0	3258	3316	3302	3276	3262	3236	3310	3270	279	985	500	2360	5	1	55895292	1831	5.07	0.50	12	0.08	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.26	N	100250	500	279 억		825308	N	N	53	N	00	N
46	20240322	120739	57	100.00	KOSPI		화학	N	N	N	N		N	3285	-5	5	-0.15	112349000	34194	84.60	3270	3305	3260	4275	2305	3290	3285.63	1.48	0	1393	3316	3302	3276	3262	3236	3310	3270	279	985	500	2360	5	1	55895292	1836	5.09	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억		825308	N	N	53	N	00	N
47	20240322	110747	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-20	5	-0.61	112030375	34097	84.36	3270	3305	3260	4275	2305	3290	3285.64	1.48	0	1393	3316	3302	3276	3262	3236	3310	3270	279	985	500	2360	5	1	55895292	1828	5.06	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억		825308	N	N	53	N	00	N
48	20240322	100740	57	100.00	KOSPI		화학	N	N	N	N		N	3290	0	3	0.00	7479800	2275	5.63	3270	3295	3270	4275	2305	3290	3287.82	1.48	0	-1052	3316	3302	3276	3262	3236	3310	3270	279	985	500	2360	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억		825308	N	N	53	N	00	N
49	20240322	090738	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-10	5	-0.30	3830670	1165	2.88	3270	3295	3270	4275	2305	3290	3288.13	1.48	0	-958	3316	3302	3276	3262	3236	3310	3270	279	985	500	2360	5	1	55895292	1833	5.08	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억		825308	N	N	53	N	00	N
50	20240321	160746	57	100.00	KOSPI		화학	N	N	N	N		N	3290	25	2	0.77	131804585	40420	183.76	3280	3290	3250	4240	2290	3265	3260.87	1.47	0	4101	3288	3276	3263	3251	3238	3282	3257	279	975	500	2350	5	1	55895292	1839	5.09	0.50	12	0.07	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억		821247	N	N	52	N	00	N
51	20240321	150741	57	100.00	KOSPI		화학	N	N	N	N		N	3280	15	2	0.46	125122340	38385	174.51	3280	3280	3250	4240	2290	3265	3259.67	1.47	0	3516	3288	3276	3263	3251	3238	3282	3257	279	975	500	2350	5	1	55895292	1833	5.08	0.50	12	0.07	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억		821247	N	N	2	N	00	N
52	20240321	140742	57	100.00	KOSPI		화학	N	N	N	N		N	3275	10	2	0.31	112844125	34635	157.46	3280	3280	3250	4240	2290	3265	3258.10	1.47	0	2845	3288	3276	3263	3251	3238	3282	3257	279	975	500	2350	5	1	55895292	1831	5.07	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.26	N	100250	500	279 억		821247	N	N	2	N	00	N
53	20240321	130729	57	100.00	KOSPI		화학	N	N	N	N		N	3270	5	2	0.15	106995245	32849	149.34	3280	3280	3250	4240	2290	3265	3257.18	1.47	0	2479	3288	3276	3263	3251	3238	3282	3257	279	975	500	2350	5	1	55895292	1828	5.06	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억		821247	N	N	2	N	00	N
54	20240321	120742	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	81345940	24993	113.63	3280	3280	3250	4240	2290	3265	3254.75	1.47	0	2279	3288	3276	3263	3251	3238	3282	3257	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.26	N	100250	500	279 억		821247	N	N	2	N	00	N
55	20240321	110738	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	76313565	23451	106.61	3280	3280	3250	4240	2290	3265	3254.17	1.47	0	2270	3288	3276	3263	3251	3238	3282	3257	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.26	N	100250	500	279 억		821247	N	N	2	N	00	N
56	20240321	100743	57	100.00	KOSPI		화학	N	N	N	N		N	3265	0	3	0.00	40724920	12505	56.85	3280	3280	3250	4240	2290	3265	3256.69	1.47	0	2264	3288	3276	3263	3251	3238	3282	3257	279	975	500	2350	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.26	N	100250	500	279 억		821247	N	N	2	N	00	N
57	20240321	090745	57	100.00	KOSPI		화학	N	N	N	N		N	3280	15	2	0.46	272240	83	0.38	3280	3280	3280	4240	2290	3265	3280.00	1.47	0	-3	3288	3276	3263	3251	3238	3282	3257	279	975	500	2350	5	1	55895292	1833	5.08	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억		821247	N	N	2	N	00	N
58	20240320	160734	57	100.00	KOSPI		화학	N	N	N	N		N	3265	0	3	0.00	71769520	21993	155.56	3250	3275	3250	4240	2290	3265	3263.29	1.47	0	-619	3278	3271	3258	3251	3238	3275	3255	279	975	500	2350	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.26	N	100250	500	279 억		823648	N	N	2	N	00	N
59	20240320	150736	57	100.00	KOSPI		화학	N	N	N	N		N	3265	0	3	0.00	66666640	20430	144.50	3250	3275	3250	4240	2290	3265	3263.17	1.47	0	-731	3278	3271	3258	3251	3238	3275	3255	279	975	500	2350	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.26	N	100250	500	279 억		823648	N	N	138	N	00	N
60	20240320	140741	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	47294420	14498	102.55	3250	3275	3250	4240	2290	3265	3262.13	1.47	0	-1812	3278	3271	3258	3251	3238	3275	3255	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.26	N	100250	500	279 억		823648	N	N	138	N	00	N
61	20240320	130740	57	100.00	KOSPI		화학	N	N	N	N		N	3255	-10	5	-0.31	38343010	11750	83.11	3250	3275	3250	4240	2290	3265	3263.23	1.47	0	-1977	3278	3271	3258	3251	3238	3275	3255	279	975	500	2350	5	1	55895292	1819	5.04	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.26	N	100250	500	279 억		823648	N	N	138	N	00	N
62	20240320	120734	57	100.00	KOSPI		화학	N	N	N	N		N	3265	0	3	0.00	33499795	10265	72.61	3250	3275	3250	4240	2290	3265	3263.50	1.47	0	-1975	3278	3271	3258	3251	3238	3275	3255	279	975	500	2350	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.26	N	100250	500	279 억		823648	N	N	138	N	00	N
63	20240320	110736	57	100.00	KOSPI		화학	N	N	N	N		N	3255	-10	5	-0.31	28757235	8810	62.31	3250	3275	3250	4240	2290	3265	3264.16	1.47	0	-1289	3278	3271	3258	3251	3238	3275	3255	279	975	500	2350	5	1	55895292	1819	5.04	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.26	N	100250	500	279 억		823648	N	N	138	N	00	N
64	20240320	100731	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	17466950	5345	37.81	3250	3275	3250	4240	2290	3265	3267.90	1.47	0	-95	3278	3271	3258	3251	3238	3275	3255	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.26	N	100250	500	279 억		823648	N	N	138	N	00	N
65	20240320	090733	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-15	5	-0.46	487500	150	1.06	3250	3250	3250	4240	2290	3265	3250.00	1.47	0	-13	3278	3271	3258	3251	3238	3275	3255	279	975	500	2350	5	1	55895292	1817	5.03	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.26	N	100250	500	279 억		823648	N	N	138	N	00	N
66	20240319	160725	57	100.00	KOSPI		화학	N	N	N	N		N	3265	0	3	0.00	46049560	14138	20.07	3265	3265	3245	4240	2290	3265	3257.15	1.48	0	2077	3295	3280	3255	3240	3215	3267	3227	279	975	500	2350	5	1	55895292	1825	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.27	N	100250	500	279 억		826227	N	N	138	N	00	N
67	20240319	150736	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	44011530	13513	19.18	3265	3265	3245	4240	2290	3265	3256.98	1.48	0	2111	3295	3280	3255	3240	3215	3267	3227	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억		826227	N	N	42	N	00	N
68	20240319	140735	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	42054190	12912	18.33	3265	3265	3245	4240	2290	3265	3256.98	1.48	0	2163	3295	3280	3255	3240	3215	3267	3227	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억		826227	N	N	42	N	00	N
69	20240319	130706	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	33292830	10217	14.50	3265	3265	3245	4240	2290	3265	3258.57	1.48	0	2163	3295	3280	3255	3240	3215	3267	3227	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억		826227	N	N	42	N	00	N
70	20240319	120729	57	100.00	KOSPI		화학	N	N	N	N		N	3265	0	3	0.00	30666720	9412	13.36	3265	3265	3245	4240	2290	3265	3258.26	1.48	0	2163	3295	3280	3255	3240	3215	3267	3227	279	975	500	2350	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.27	N	100250	500	279 억		826227	N	N	42	N	00	N
71	20240319	110731	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	18949800	5823	8.27	3265	3265	3245	4240	2290	3265	3254.30	1.48	0	-578	3295	3280	3255	3240	3215	3267	3227	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억		826227	N	N	42	N	00	N
72	20240319	100734	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	6210760	1905	2.70	3265	3265	3245	4240	2290	3265	3260.24	1.48	0	418	3295	3280	3255	3240	3215	3267	3227	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억		826227	N	N	42	N	00	N
73	20240319	090733	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-5	5	-0.15	936100	287	0.41	3265	3265	3260	4240	2290	3265	3261.67	1.48	0	212	3295	3280	3255	3240	3215	3267	3227	279	975	500	2350	5	1	55895292	1822	5.05	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억		826227	N	N	42	N	00	N
74	20240318	160728	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-5	5	-0.15	228747610	70450	353.72	3270	3270	3230	4250	2290	3270	3246.95	1.47	0	4193	3293	3281	3268	3256	3243	3287	3262	279	980	500	2350	5	1	55895292	1825	5.05	0.50	12	0.13	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.26	N	100250	500	279 억		822049	N	N	42	N	00	N
75	20240318	150729	57	100.00	KOSPI		화학	N	N	N	N		N	3230	-40	5	-1.22	216285910	66620	334.49	3270	3270	3230	4250	2290	3270	3246.56	1.47	0	5722	3293	3281	3268	3256	3243	3287	3262	279	980	500	2350	5	1	55895292	1805	5.00	0.49	12	0.12	646.00	6539.00	3610	20230612	-10.53	3000	20240129	7.67	3335	-3.15	20240314	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.26	N	100250	500	279 억		822049	N	N	5	N	00	N
76	20240318	140730	57	100.00	KOSPI		화학	N	N	N	N		N	3235	-35	5	-1.07	199953145	61573	309.15	3270	3270	3235	4250	2290	3270	3247.42	1.47	0	5037	3293	3281	3268	3256	3243	3287	3262	279	980	500	2350	5	1	55895292	1808	5.01	0.49	12	0.11	646.00	6539.00	3610	20230612	-10.39	3000	20240129	7.83	3335	-3.00	20240314	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.26	N	100250	500	279 억		822049	N	N	5	N	00	N
77	20240318	130728	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-10	5	-0.31	150924215	46448	233.21	3270	3270	3235	4250	2290	3270	3249.32	1.47	0	5462	3293	3281	3268	3256	3243	3287	3262	279	980	500	2350	5	1	55895292	1822	5.05	0.50	12	0.08	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.26	N	100250	500	279 억		822049	N	N	5	N	00	N
78	20240318	120725	57	100.00	KOSPI		화학	N	N	N	N		N	3255	-15	5	-0.46	145761165	44860	225.23	3270	3270	3235	4250	2290	3270	3249.25	1.47	0	5726	3293	3281	3268	3256	3243	3287	3262	279	980	500	2350	5	1	55895292	1819	5.04	0.50	12	0.08	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.26	N	100250	500	279 억		822049	N	N	5	N	00	N
79	20240318	110731	57	100.00	KOSPI		화학	N	N	N	N		N	3255	-15	5	-0.46	83096940	25529	128.18	3270	3270	3245	4250	2290	3270	3255.00	1.47	0	766	3293	3281	3268	3256	3243	3287	3262	279	980	500	2350	5	1	55895292	1819	5.04	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.26	N	100250	500	279 억		822049	N	N	5	N	00	N
80	20240318	100728	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-20	5	-0.61	73784895	22667	113.81	3270	3270	3245	4250	2290	3270	3255.17	1.47	0	844	3293	3281	3268	3256	3243	3287	3262	279	980	500	2350	5	1	55895292	1817	5.03	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3335	-2.55	20240314	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.26	N	100250	500	279 억		822049	N	N	5	N	00	N
81	20240318	090728	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-5	5	-0.15	7963925	2439	12.25	3270	3270	3255	4250	2290	3270	3265.24	1.47	0	831	3293	3281	3268	3256	3243	3287	3262	279	980	500	2350	5	1	55895292	1825	5.05	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.26	N	100250	500	279 억		822049	N	N	5	N	00	N
82	20240315	160721	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	65030320	19917	17.25	3265	3280	3255	4250	2290	3270	3265.06	1.47	0	-80	3370	3320	3285	3235	3200	3302	3217	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억		822012	N	N	5	N	00	N
83	20240315	150656	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	63452170	19434	16.83	3265	3280	3255	4250	2290	3270	3265.01	1.47	0	-177	3370	3320	3285	3235	3200	3302	3217	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억		822012	N	N	48	N	00	N
84	20240315	140643	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-10	5	-0.31	51954595	15909	13.78	3265	3280	3255	4250	2290	3270	3265.74	1.47	0	-534	3370	3320	3285	3235	3200	3302	3217	279	980	500	2350	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.26	N	100250	500	279 억		822012	N	N	48	N	00	N
85	20240315	130722	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-5	5	-0.15	42231460	12928	11.20	3265	3280	3255	4250	2290	3270	3266.67	1.47	0	429	3370	3320	3285	3235	3200	3302	3217	279	980	500	2350	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.26	N	100250	500	279 억		822012	N	N	48	N	00	N
86	20240315	120722	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	38370370	11747	10.18	3265	3280	3255	4250	2290	3270	3266.40	1.47	0	429	3370	3320	3285	3235	3200	3302	3217	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억		822012	N	N	48	N	00	N
87	20240315	110718	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	9399980	2875	2.49	3265	3280	3255	4250	2290	3270	3269.56	1.47	0	-28	3370	3320	3285	3235	3200	3302	3217	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억		822012	N	N	48	N	00	N
88	20240315	100720	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	6148565	1881	1.63	3265	3280	3255	4250	2290	3270	3268.77	1.47	0	-29	3370	3320	3285	3235	3200	3302	3217	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억		822012	N	N	48	N	00	N
89	20240315	090725	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	701235	215	0.19	3265	3270	3255	4250	2290	3270	3261.56	1.47	0	-2	3370	3320	3285	3235	3200	3302	3217	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억		822012	N	N	48	N	00	N
90	20240314	160714	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-5	5	-0.15	378476730	115412	443.24	3275	3335	3250	4255	2295	3275	3279.35	1.47	0	-5065	3291	3282	3271	3262	3251	3285	3265	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.21	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.27	N	100250	500	279 억		821147	N	N	48	N	00	N
91	20240314	150717	57	100.00	KOSPI		화학	N	N	N	N		N	3275	0	3	0.00	333500340	101661	390.43	3275	3335	3250	4255	2295	3275	3280.51	1.47	0	-5913	3291	3282	3271	3262	3251	3285	3265	279	980	500	2350	5	1	55895292	1831	5.07	0.50	12	0.18	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.27	N	100250	500	279 억		821147	N	N	25	N	00	N
92	20240314	140716	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-5	5	-0.15	325993080	99365	381.62	3275	3335	3250	4255	2295	3275	3280.76	1.47	0	-5465	3291	3282	3271	3262	3251	3285	3265	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.18	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.27	N	100250	500	279 억		821147	N	N	25	N	00	N
93	20240314	130713	57	100.00	KOSPI		화학	N	N	N	N		N	3290	15	2	0.46	249780335	76050	292.07	3275	3335	3250	4255	2295	3275	3284.42	1.47	0	-12553	3291	3282	3271	3262	3251	3285	3265	279	980	500	2350	5	1	55895292	1839	5.09	0.50	12	0.14	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.27	N	100250	500	279 억		821147	N	N	25	N	00	N
94	20240314	120714	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	77417120	23738	91.17	3275	3275	3250	4255	2295	3275	3261.32	1.47	0	-1820	3291	3282	3271	3262	3251	3285	3265	279	980	500	2350	5	1	55895292	1822	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억		821147	N	N	25	N	00	N
95	20240314	110715	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	58403105	17913	68.80	3275	3275	3250	4255	2295	3275	3260.38	1.47	0	-546	3291	3282	3271	3262	3251	3285	3265	279	980	500	2350	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.27	N	100250	500	279 억		821147	N	N	25	N	00	N
96	20240314	100720	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-25	5	-0.76	46396010	14226	54.64	3275	3275	3250	4255	2295	3275	3261.35	1.47	0	-39	3291	3282	3271	3262	3251	3285	3265	279	980	500	2350	5	1	55895292	1817	5.03	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.97	3000	20240129	8.33	3310	-1.81	20240305	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.27	N	100250	500	279 억		821147	N	N	25	N	00	N
97	20240314	090717	57	100.00	KOSPI		화학	N	N	N	N		N	3275	0	3	0.00	2507985	766	2.94	3275	3275	3260	4255	2295	3275	3274.13	1.47	0	60	3291	3282	3271	3262	3251	3285	3265	279	980	500	2350	5	1	55895292	1831	5.07	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3310	-1.06	20240305	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.27	N	100250	500	279 억		821147	N	N	25	N	00	N
98	20240313	160708	57	100.00	KOSPI		화학	N	N	N	N		N	3275	5	2	0.15	85069015	26037	115.46	3275	3280	3260	4250	2290	3270	3267.24	1.46	0	3646	3293	3281	3263	3251	3233	3285	3255	279	980	500	2350	5	1	55895292	1831	5.07	0.50	12	0.05	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3310	-1.06	20240305	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.29	N	100250	500	279 억		817501	N	N	25	N	00	N
99	20240313	150708	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-5	5	-0.15	72344030	22144	98.20	3275	3280	3260	4250	2290	3270	3266.98	1.46	0	946	3293	3281	3263	3251	3233	3285	3255	279	980	500	2350	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.29	N	100250	500	279 억		817501	N	N	11	N	00	N
100	20240313	140713	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-5	5	-0.15	63666705	19485	86.41	3275	3280	3260	4250	2290	3270	3267.47	1.46	0	-559	3293	3281	3263	3251	3233	3285	3255	279	980	500	2350	5	1	55895292	1825	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.29	N	100250	500	279 억		817501	N	N	11	N	00	N
101	20240313	130715	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-10	5	-0.31	53577260	16393	72.70	3275	3280	3260	4250	2290	3270	3268.30	1.46	0	-1203	3293	3281	3263	3251	3233	3285	3255	279	980	500	2350	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.29	N	100250	500	279 억		817501	N	N	11	N	00	N
102	20240313	120710	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-10	5	-0.31	49133335	15031	66.66	3275	3280	3260	4250	2290	3270	3268.80	1.46	0	-1299	3293	3281	3263	3251	3233	3285	3255	279	980	500	2350	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.29	N	100250	500	279 억		817501	N	N	11	N	00	N
103	20240313	110708	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-5	5	-0.15	44283585	13545	60.07	3275	3280	3260	4250	2290	3270	3269.37	1.46	0	-1299	3293	3281	3263	3251	3233	3285	3255	279	980	500	2350	5	1	55895292	1825	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.29	N	100250	500	279 억		817501	N	N	11	N	00	N
104	20240313	100706	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	33995650	10395	46.10	3275	3280	3260	4250	2290	3270	3270.38	1.46	0	-1263	3293	3281	3263	3251	3233	3285	3255	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.29	N	100250	500	279 억		817501	N	N	11	N	00	N
105	20240313	090710	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	1201670	367	1.63	3275	3275	3270	4250	2290	3270	3274.31	1.46	0	-96	3293	3281	3263	3251	3233	3285	3255	279	980	500	2350	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.29	N	100250	500	279 억		817501	N	N	11	N	00	N
106	20240312	160701	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-5	5	-0.15	73511080	22549	35.38	3270	3275	3245	4255	2295	3275	3260.06	1.46	0	-3313	3305	3290	3270	3255	3235	3292	3257	279	980	500	2350	5	1	55895292	1828	7.47	0.54	12	0.04	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.31	N	100250	500	279 억		816431	N	N	11	N	00	N
107	20240312	150659	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-10	5	-0.31	66739250	20478	32.13	3270	3275	3245	4255	2295	3275	3259.07	1.46	0	-3255	3305	3290	3270	3255	3235	3292	3257	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.04	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.31	N	100250	500	279 억		816431	N	N	0	N	00	N
108	20240312	140654	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-10	5	-0.31	59398750	18228	28.60	3270	3275	3245	4255	2295	3275	3258.65	1.46	0	-3210	3305	3290	3270	3255	3235	3292	3257	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.31	N	100250	500	279 억		816431	N	N	0	N	00	N
109	20240312	130629	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-10	5	-0.31	57801350	17739	27.84	3270	3275	3245	4255	2295	3275	3258.43	1.46	0	-3210	3305	3290	3270	3255	3235	3292	3257	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.31	N	100250	500	279 억		816431	N	N	0	N	00	N
110	20240312	120702	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	50050865	15366	24.11	3270	3275	3245	4255	2295	3275	3257.25	1.46	0	-3632	3305	3290	3270	3255	3235	3292	3257	279	980	500	2350	5	1	55895292	1822	7.44	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.31	N	100250	500	279 억		816431	N	N	0	N	00	N
111	20240312	110701	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-5	5	-0.15	44784960	13752	21.58	3270	3275	3245	4255	2295	3275	3256.61	1.46	0	-2083	3305	3290	3270	3255	3235	3292	3257	279	980	500	2350	5	1	55895292	1828	7.47	0.54	12	0.02	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.31	N	100250	500	279 억		816431	N	N	0	N	00	N
112	20240312	100700	57	100.00	KOSPI		화학	N	N	N	N		N	3255	-20	5	-0.61	26896470	8262	12.96	3270	3275	3245	4255	2295	3275	3255.44	1.46	0	-445	3305	3290	3270	3255	3235	3292	3257	279	980	500	2350	5	1	55895292	1819	7.43	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3310	-1.66	20240305	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.31	N	100250	500	279 억		816431	N	N	0	N	00	N
113	20240312	090659	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-10	5	-0.31	722930	221	0.35	3270	3275	3265	4255	2295	3275	3271.18	1.46	0	-59	3305	3290	3270	3255	3235	3292	3257	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.31	N	100250	500	279 억		816431	N	N	0	N	00	N
114	20240311	160658	57	100.00	KOSPI		화학	N	N	N	N		N	3275	0	3	0.00	208233485	63728	115.82	3275	3285	3250	4255	2295	3275	3267.54	1.46	0	-95	3308	3291	3268	3251	3228	3280	3240	279	980	500	2350	5	1	55895292	1831	7.48	0.54	12	0.11	438.00	6112.00	3610	20230612	-9.28	3000	20240129	9.17	3310	-1.06	20240305	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.31	N	100250	500	279 억		816526	N	N	26	N	00	N
115	20240311	150659	57	100.00	KOSPI		화학	N	N	N	N		N	3275	0	3	0.00	171134995	52408	95.25	3275	3280	3250	4255	2295	3275	3265.44	1.46	0	337	3308	3291	3268	3251	3228	3280	3240	279	980	500	2350	5	1	55895292	1831	7.48	0.54	12	0.09	438.00	6112.00	3610	20230612	-9.28	3000	20240129	9.17	3310	-1.06	20240305	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.31	N	100250	500	279 억		816526	N	N	26	N	00	N
116	20240311	140656	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-10	5	-0.31	157582735	48261	87.71	3275	3280	3250	4255	2295	3275	3265.22	1.46	0	-1943	3308	3291	3268	3251	3228	3280	3240	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.09	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.31	N	100250	500	279 억		816526	N	N	26	N	00	N
117	20240311	130657	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-10	5	-0.31	90686755	27734	50.41	3275	3280	3250	4255	2295	3275	3269.88	1.46	0	-3388	3308	3291	3268	3251	3228	3280	3240	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.05	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.31	N	100250	500	279 억		816526	N	N	26	N	00	N
118	20240311	120657	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	83006420	25379	46.13	3275	3280	3250	4255	2295	3275	3270.67	1.46	0	-3388	3308	3291	3268	3251	3228	3280	3240	279	980	500	2350	5	1	55895292	1822	7.44	0.53	12	0.05	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.31	N	100250	500	279 억		816526	N	N	26	N	00	N
119	20240311	110654	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-15	5	-0.46	81638665	24960	45.36	3275	3280	3250	4255	2295	3275	3270.78	1.46	0	-3388	3308	3291	3268	3251	3228	3280	3240	279	980	500	2350	5	1	55895292	1822	7.44	0.53	12	0.04	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.31	N	100250	500	279 억		816526	N	N	26	N	00	N
120	20240311	100647	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-5	5	-0.15	64136210	19604	35.63	3275	3280	3250	4255	2295	3275	3271.59	1.46	0	-4096	3308	3291	3268	3251	3228	3280	3240	279	980	500	2350	5	1	55895292	1828	7.47	0.54	12	0.04	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.31	N	100250	500	279 억		816526	N	N	26	N	00	N
121	20240311	090650	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-25	5	-0.76	13009890	3977	7.23	3275	3280	3250	4255	2295	3275	3271.28	1.46	0	-2999	3308	3291	3268	3251	3228	3280	3240	279	980	500	2350	5	1	55895292	1817	7.42	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3310	-1.81	20240305	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.31	N	100250	500	279 억		816526	N	N	26	N	00	N
122	20240308	160655	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-10	5	-0.30	179372360	54945	309.85	3285	3285	3245	4270	2300	3285	3264.58	1.48	0	-8951	3318	3301	3268	3251	3218	3310	3260	279	985	500	2360	5	1	55895292	1831	7.48	0.54	12	0.10	438.00	6112.00	3610	20230612	-9.28	3000	20240129	9.17	3310	-1.06	20240305	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.34	N	100250	500	279 억		824642	N	N	26	N	00	N
123	20240308	150652	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-15	5	-0.46	168063405	51488	290.35	3285	3285	3245	4270	2300	3285	3264.13	1.48	0	-8671	3318	3301	3268	3251	3218	3310	3260	279	985	500	2360	5	1	55895292	1828	7.47	0.54	12	0.09	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.34	N	100250	500	279 억		824642	N	N	9	N	00	N
124	20240308	140650	57	100.00	KOSPI		화학	N	N	N	N		N	3265	-20	5	-0.61	139857145	42851	241.65	3285	3285	3245	4270	2300	3285	3263.80	1.48	0	-7881	3318	3301	3268	3251	3218	3310	3260	279	985	500	2360	5	1	55895292	1825	7.45	0.53	12	0.08	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3310	-1.36	20240305	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.34	N	100250	500	279 억		824642	N	N	9	N	00	N
125	20240308	130648	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-15	5	-0.46	132156755	40492	228.34	3285	3285	3245	4270	2300	3285	3263.77	1.48	0	-7660	3318	3301	3268	3251	3218	3310	3260	279	985	500	2360	5	1	55895292	1828	7.47	0.54	12	0.07	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.34	N	100250	500	279 억		824642	N	N	9	N	00	N
126	20240308	120648	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-15	5	-0.46	124630365	38187	215.34	3285	3285	3245	4270	2300	3285	3263.69	1.48	0	-7546	3318	3301	3268	3251	3218	3310	3260	279	985	500	2360	5	1	55895292	1828	7.47	0.54	12	0.07	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.34	N	100250	500	279 억		824642	N	N	9	N	00	N
127	20240308	110649	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-5	5	-0.15	79942885	24486	138.08	3285	3285	3250	4270	2300	3285	3264.84	1.48	0	-6621	3318	3301	3268	3251	3218	3310	3260	279	985	500	2360	5	1	55895292	1833	7.49	0.54	12	0.04	438.00	6112.00	3610	20230612	-9.14	3000	20240129	9.33	3310	-0.91	20240305	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.34	N	100250	500	279 억		824642	N	N	9	N	00	N
128	20240308	100645	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-25	5	-0.76	72673665	22263	125.55	3285	3285	3250	4270	2300	3285	3264.32	1.48	0	-5721	3318	3301	3268	3251	3218	3310	3260	279	985	500	2360	5	1	55895292	1822	7.44	0.53	12	0.04	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.34	N	100250	500	279 억		824642	N	N	9	N	00	N
129	20240308	090645	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-5	5	-0.15	17217010	5246	29.58	3285	3285	3270	4270	2300	3285	3281.93	1.48	0	-3534	3318	3301	3268	3251	3218	3310	3260	279	985	500	2360	5	1	55895292	1833	7.49	0.54	12	0.01	438.00	6112.00	3610	20230612	-9.14	3000	20240129	9.33	3310	-0.91	20240305	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.34	N	100250	500	279 억		824642	N	N	9	N	00	N
130	20240307	160647	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	57624970	17732	63.41	3285	3285	3235	4270	2300	3285	3249.77	1.48	0	-7264	3321	3302	3271	3252	3221	3312	3262	279	985	500	2360	5	1	55895292	1836	7.50	0.54	12	0.03	438.00	6112.00	3610	20230612	-9.00	3000	20240129	9.50	3310	-0.76	20240305	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.30	N	100250	500	279 억		829232	N	N	9	N	00	N
131	20240307	150628	57	100.00	KOSPI		화학	N	N	N	N		N	3245	-40	5	-1.22	49390640	15211	54.40	3285	3285	3235	4270	2300	3285	3247.03	1.48	0	-6258	3321	3302	3271	3252	3221	3312	3262	279	985	500	2360	5	1	55895292	1814	7.41	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3310	-1.96	20240305	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.30	N	100250	500	279 억		829232	N	N	105	N	00	N
132	20240307	140637	57	100.00	KOSPI		화학	N	N	N	N		N	3245	-40	5	-1.22	37169495	11448	40.94	3285	3285	3235	4270	2300	3285	3246.81	1.48	0	-4349	3321	3302	3271	3252	3221	3312	3262	279	985	500	2360	5	1	55895292	1814	7.41	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3310	-1.96	20240305	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.30	N	100250	500	279 억		829232	N	N	105	N	00	N
133	20240307	130639	57	100.00	KOSPI		화학	N	N	N	N		N	3240	-45	5	-1.37	33381425	10280	36.76	3285	3285	3235	4270	2300	3285	3247.22	1.48	0	-3233	3321	3302	3271	3252	3221	3312	3262	279	985	500	2360	5	1	55895292	1811	7.40	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3310	-2.11	20240305	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.30	N	100250	500	279 억		829232	N	N	105	N	00	N
134	20240307	120641	57	100.00	KOSPI		화학	N	N	N	N		N	3240	-45	5	-1.37	29213435	8994	32.17	3285	3285	3240	4270	2300	3285	3248.10	1.48	0	-2525	3321	3302	3271	3252	3221	3312	3262	279	985	500	2360	5	1	55895292	1811	7.40	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3310	-2.11	20240305	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.30	N	100250	500	279 억		829232	N	N	105	N	00	N
135	20240307	110646	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-35	5	-1.07	13824220	4251	15.20	3285	3285	3245	4270	2300	3285	3251.99	1.48	0	-1711	3321	3302	3271	3252	3221	3312	3262	279	985	500	2360	5	1	55895292	1817	7.42	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3310	-1.81	20240305	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.30	N	100250	500	279 억		829232	N	N	105	N	00	N
136	20240307	100641	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-25	5	-0.76	9177815	2822	10.09	3285	3285	3245	4270	2300	3285	3252.24	1.48	0	-1507	3321	3302	3271	3252	3221	3312	3262	279	985	500	2360	5	1	55895292	1822	7.44	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3310	-1.51	20240305	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.30	N	100250	500	279 억		829232	N	N	105	N	00	N
137	20240307	090643	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-35	5	-1.07	2739135	842	3.01	3285	3285	3250	4270	2300	3285	3253.13	1.48	0	-77	3321	3302	3271	3252	3221	3312	3262	279	985	500	2360	5	1	55895292	1817	7.42	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3310	-1.81	20240305	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.30	N	100250	500	279 억		829232	N	N	105	N	00	N
138	20240306	160639	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	91012335	27958	45.42	3280	3290	3240	4270	2300	3285	3255.23	1.50	0	-11841	3341	3312	3281	3252	3221	3327	3267	279	985	500	2360	5	1	55895292	1836	7.50	0.54	12	0.05	438.00	6112.00	3610	20230612	-9.00	3000	20240129	9.50	3310	-0.76	20240305	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.30	N	100250	500	279 억		839652	N	N	105	N	00	N
139	20240306	150639	57	100.00	KOSPI		화학	N	N	N	N		N	3245	-40	5	-1.22	82511435	25348	41.18	3280	3290	3240	4270	2300	3285	3255.15	1.50	0	-11699	3341	3312	3281	3252	3221	3327	3267	279	985	500	2360	5	1	55895292	1814	7.41	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3310	-1.96	20240305	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.30	N	100250	500	279 억		839652	N	N	25	N	00	N
140	20240306	140642	57	100.00	KOSPI		화학	N	N	N	N		N	3245	-40	5	-1.22	67934435	20859	33.89	3280	3290	3245	4270	2300	3285	3256.84	1.50	0	-8169	3341	3312	3281	3252	3221	3327	3267	279	985	500	2360	5	1	55895292	1814	7.41	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3310	-1.96	20240305	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.30	N	100250	500	279 억		839652	N	N	25	N	00	N
141	20240306	130643	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-35	5	-1.07	61038960	18737	30.44	3280	3290	3245	4270	2300	3285	3257.67	1.50	0	-7038	3341	3312	3281	3252	3221	3327	3267	279	985	500	2360	5	1	55895292	1817	7.42	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3310	-1.81	20240305	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.30	N	100250	500	279 억		839652	N	N	25	N	00	N
142	20240306	120641	57	100.00	KOSPI		화학	N	N	N	N		N	3245	-40	5	-1.22	57601035	17679	28.72	3280	3290	3245	4270	2300	3285	3258.16	1.50	0	-6120	3341	3312	3281	3252	3221	3327	3267	279	985	500	2360	5	1	55895292	1814	7.41	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3310	-1.96	20240305	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.30	N	100250	500	279 억		839652	N	N	25	N	00	N
143	20240306	110639	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-35	5	-1.07	49508785	15187	24.67	3280	3290	3245	4270	2300	3285	3259.95	1.50	0	-5303	3341	3312	3281	3252	3221	3327	3267	279	985	500	2360	5	1	55895292	1817	7.42	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3310	-1.81	20240305	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.30	N	100250	500	279 억		839652	N	N	25	N	00	N
144	20240306	100628	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-15	5	-0.46	22812005	6979	11.34	3280	3290	3250	4270	2300	3285	3268.66	1.50	0	-2058	3341	3312	3281	3252	3221	3327	3267	279	985	500	2360	5	1	55895292	1828	7.47	0.54	12	0.01	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.30	N	100250	500	279 억		839652	N	N	25	N	00	N
145	20240306	090639	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-10	5	-0.30	805565	246	0.40	3280	3285	3250	4270	2300	3285	3274.65	1.50	0	-87	3341	3312	3281	3252	3221	3327	3267	279	985	500	2360	5	1	55895292	1831	7.48	0.54	12	0.00	438.00	6112.00	3610	20230612	-9.28	3000	20240129	9.17	3310	-1.06	20240305	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.30	N	100250	500	279 억		839652	N	N	25	N	00	N
146	20240305	160634	57	100.00	KOSPI		화학	N	N	N	N		N	3285	15	2	0.46	200825390	61160	118.47	3265	3310	3250	4250	2290	3270	3283.61	1.49	0	4790	3310	3290	3260	3240	3210	3300	3250	279	980	500	2350	5	1	55895292	1836	7.50	0.54	12	0.11	438.00	6112.00	3610	20230612	-9.00	3000	20240129	9.50	3310	-0.76	20240305	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.33	N	100250	500	279 억		834807	N	N	25	N	00	N
147	20240305	150636	57	100.00	KOSPI		화학	N	N	N	N		N	3280	10	2	0.31	197289605	60083	116.39	3265	3310	3250	4250	2290	3270	3283.62	1.49	0	4653	3310	3290	3260	3240	3210	3300	3250	279	980	500	2350	5	1	55895292	1833	7.49	0.54	12	0.11	438.00	6112.00	3610	20230612	-9.14	3000	20240129	9.33	3310	-0.91	20240305	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.33	N	100250	500	279 억		834807	N	N	50	N	00	N
148	20240305	140628	57	100.00	KOSPI		화학	N	N	N	N		N	3275	5	2	0.15	189940545	57839	112.04	3265	3310	3250	4250	2290	3270	3283.95	1.49	0	4862	3310	3290	3260	3240	3210	3300	3250	279	980	500	2350	5	1	55895292	1831	7.48	0.54	12	0.10	438.00	6112.00	3610	20230612	-9.28	3000	20240129	9.17	3310	-1.06	20240305	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.33	N	100250	500	279 억		834807	N	N	50	N	00	N
149	20240305	130630	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	185330460	56430	109.31	3265	3310	3250	4250	2290	3270	3284.25	1.49	0	4900	3310	3290	3260	3240	3210	3300	3250	279	980	500	2350	5	1	55895292	1828	7.47	0.54	12	0.10	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3310	-1.21	20240305	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.33	N	100250	500	279 억		834807	N	N	50	N	00	N
150	20240305	120629	57	100.00	KOSPI		화학	N	N	N	N		N	3305	35	2	1.07	173079350	52702	102.09	3265	3310	3250	4250	2290	3270	3284.11	1.49	0	4889	3310	3290	3260	3240	3210	3300	3250	279	980	500	2350	5	1	55895292	1847	7.55	0.54	12	0.09	438.00	6112.00	3610	20230612	-8.45	3000	20240129	10.17	3310	-0.15	20240305	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.33	N	100250	500	279 억		834807	N	N	50	N	00	N
151	20240305	110631	57	100.00	KOSPI		화학	N	N	N	N		N	3270	0	3	0.00	39297935	12043	23.33	3265	3270	3250	4250	2290	3270	3263.14	1.49	0	1520	3310	3290	3260	3240	3210	3300	3250	279	980	500	2350	5	1	55895292	1828	7.47	0.54	12	0.02	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3280	-0.30	20240304	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.33	N	100250	500	279 억		834807	N	N	50	N	00	N
152	20240305	100627	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-10	5	-0.31	4242130	1302	2.52	3265	3270	3250	4250	2290	3270	3258.16	1.49	0	-58	3310	3290	3260	3240	3210	3300	3250	279	980	500	2350	5	1	55895292	1822	7.44	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3280	-0.61	20240304	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.33	N	100250	500	279 억		834807	N	N	50	N	00	N
153	20240305	090629	57	100.00	KOSPI		화학	N	N	N	N		N	3255	-15	5	-0.46	114260	35	0.07	3265	3265	3255	4250	2290	3270	3264.57	1.49	0	4	3310	3290	3260	3240	3210	3300	3250	279	980	500	2350	5	1	55895292	1819	7.43	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3280	-0.76	20240304	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.33	N	100250	500	279 억		834807	N	N	50	N	00	N
154	20240304	160630	57	100.00	KOSPI		화학	N	N	N	N		N	3270	40	2	1.24	168274870	51623	3.80	3235	3280	3230	4195	2265	3230	3259.69	1.50	0	-2294	3253	3241	3218	3206	3183	3247	3212	279	965	500	2320	5	1	55895292	1828	7.47	0.54	12	0.09	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3280	-0.30	20240304	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.33	N	100250	500	279 억		837238	N	N	50	N	00	N
155	20240304	150625	57	100.00	KOSPI		화학	N	N	N	N		N	3265	35	2	1.08	163651125	50209	3.70	3235	3280	3230	4195	2265	3230	3259.40	1.50	0	-2394	3253	3241	3218	3206	3183	3247	3212	279	965	500	2320	5	1	55895292	1825	7.45	0.53	12	0.09	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3280	-0.46	20240304	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.33	N	100250	500	279 억		837238	N	N	182	N	00	N
156	20240304	140555	57	100.00	KOSPI		화학	N	N	N	N		N	3255	25	2	0.77	154183220	47301	3.48	3235	3280	3230	4195	2265	3230	3259.62	1.50	0	-2699	3253	3241	3218	3206	3183	3247	3212	279	965	500	2320	5	1	55895292	1819	7.43	0.53	12	0.08	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3280	-0.76	20240304	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.33	N	100250	500	279 억		837238	N	N	182	N	00	N
157	20240304	130622	57	100.00	KOSPI		화학	N	N	N	N		N	3255	25	2	0.77	138674630	42553	3.13	3235	3280	3230	4195	2265	3230	3258.87	1.50	0	-3507	3253	3241	3218	3206	3183	3247	3212	279	965	500	2320	5	1	55895292	1819	7.43	0.53	12	0.08	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3280	-0.76	20240304	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.33	N	100250	500	279 억		837238	N	N	182	N	00	N
158	20240304	120558	57	100.00	KOSPI		화학	N	N	N	N		N	3260	30	2	0.93	92207765	28296	2.08	3235	3280	3230	4195	2265	3230	3258.69	1.50	0	-2622	3253	3241	3218	3206	3183	3247	3212	279	965	500	2320	5	1	55895292	1822	7.44	0.53	12	0.05	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3280	-0.61	20240304	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.33	N	100250	500	279 억		837238	N	N	182	N	00	N
159	20240304	110617	57	100.00	KOSPI		화학	N	N	N	N		N	3260	30	2	0.93	87665980	26903	1.98	3235	3280	3230	4195	2265	3230	3258.59	1.50	0	-2605	3253	3241	3218	3206	3183	3247	3212	279	965	500	2320	5	1	55895292	1822	7.44	0.53	12	0.05	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3280	-0.61	20240304	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.33	N	100250	500	279 억		837238	N	N	182	N	00	N
160	20240304	100618	57	100.00	KOSPI		화학	N	N	N	N		N	3260	30	2	0.93	80802795	24797	1.83	3235	3280	3230	4195	2265	3230	3258.57	1.50	0	-2542	3253	3241	3218	3206	3183	3247	3212	279	965	500	2320	5	1	55895292	1822	7.44	0.53	12	0.04	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3280	-0.61	20240304	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.33	N	100250	500	279 억		837238	N	N	182	N	00	N
161	20240304	090619	57	100.00	KOSPI		화학	N	N	N	N		N	3235	5	2	0.15	1012545	313	0.02	3235	3235	3230	4195	2265	3230	3234.97	1.50	0	-9	3253	3241	3218	3206	3183	3247	3212	279	965	500	2320	5	1	55895292	1808	7.39	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.39	3000	20240129	7.83	3275	-1.22	20240219	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.33	N	100250	500	279 억		837238	N	N	182	N	00	N