KissMeData/017860/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	160323	57	100.00	KOSPI		화학	N	N	N	N		N	147600	1400	2	0.96	3813064800	25787	100.34	147200	149500	146700	190000	102400	146200	147868.78	0.35	0	235	149133	147666	146933	145466	144733	147300	145100	29	43800	500	102340	100	1	5861404	8651	18.55	3.12	12	0.44	7959.00	47319.00	495000	20231226	-70.18	146200	20240328	0.96	303000	-51.29	20240103	146200	0.96	20240328	495000	-70.18	20231226	146200	0.96	20240328	0.44	N	017860	500	29 억		20718	N	N	7	N	00	N
3	20240329	150325	57	100.00	KOSPI		화학	N	N	N	N		N	147200	1000	2	0.68	3628597600	24536	95.47	147200	149500	146700	190000	102400	146200	147888.72	0.35	0	154	149133	147666	146933	145466	144733	147300	145100	29	43800	500	102340	100	1	5861404	8628	18.49	3.11	12	0.42	7959.00	47319.00	495000	20231226	-70.26	146200	20240328	0.68	303000	-51.42	20240103	146200	0.68	20240328	495000	-70.26	20231226	146200	0.68	20240328	0.44	N	017860	500	29 억		20718	N	N	32	N	00	N
4	20240329	140321	57	100.00	KOSPI		화학	N	N	N	N		N	147800	1600	2	1.09	3354939700	22680	88.25	147200	149500	146700	190000	102400	146200	147925.03	0.35	0	175	149133	147666	146933	145466	144733	147300	145100	29	43800	500	102340	100	1	5861404	8663	18.57	3.12	12	0.39	7959.00	47319.00	495000	20231226	-70.14	146200	20240328	1.09	303000	-51.22	20240103	146200	1.09	20240328	495000	-70.14	20231226	146200	1.09	20240328	0.44	N	017860	500	29 억		20718	N	N	32	N	00	N
5	20240329	130320	57	100.00	KOSPI		화학	N	N	N	N		N	147500	1300	2	0.89	2972032000	20081	78.14	147200	149500	146700	190000	102400	146200	148002.19	0.35	0	761	149133	147666	146933	145466	144733	147300	145100	29	43800	500	102340	100	1	5861404	8646	18.53	3.12	12	0.34	7959.00	47319.00	495000	20231226	-70.20	146200	20240328	0.89	303000	-51.32	20240103	146200	0.89	20240328	495000	-70.20	20231226	146200	0.89	20240328	0.44	N	017860	500	29 억		20718	N	N	32	N	00	N
6	20240329	120320	57	100.00	KOSPI		화학	N	N	N	N		N	148700	2500	2	1.71	2584521300	17462	67.95	147200	149500	146700	190000	102400	146200	148008.32	0.35	0	1006	149133	147666	146933	145466	144733	147300	145100	29	43800	500	102340	100	1	5861404	8716	18.68	3.14	12	0.30	7959.00	47319.00	495000	20231226	-69.96	146200	20240328	1.71	303000	-50.92	20240103	146200	1.71	20240328	495000	-69.96	20231226	146200	1.71	20240328	0.44	N	017860	500	29 억		20718	N	N	32	N	00	N
7	20240329	110318	57	100.00	KOSPI		화학	N	N	N	N		N	148000	1800	2	1.23	2235376500	15101	58.76	147200	149500	146700	190000	102400	146200	148028.38	0.35	0	1474	149133	147666	146933	145466	144733	147300	145100	29	43800	500	102340	100	1	5861404	8675	18.60	3.13	12	0.26	7959.00	47319.00	495000	20231226	-70.10	146200	20240328	1.23	303000	-51.16	20240103	146200	1.23	20240328	495000	-70.10	20231226	146200	1.23	20240328	0.44	N	017860	500	29 억		20718	N	N	32	N	00	N
8	20240329	100319	57	100.00	KOSPI		화학	N	N	N	N		N	147100	900	2	0.62	1097281700	7443	28.96	147200	148200	146700	190000	102400	146200	147424.65	0.35	0	1875	149133	147666	146933	145466	144733	147300	145100	29	43800	500	102340	100	1	5861404	8622	18.48	3.11	12	0.13	7959.00	47319.00	495000	20231226	-70.28	146200	20240328	0.62	303000	-51.45	20240103	146200	0.62	20240328	495000	-70.28	20231226	146200	0.62	20240328	0.44	N	017860	500	29 억		20718	N	N	32	N	00	N
9	20240329	090315	57	100.00	KOSPI		화학	N	N	N	N		N	147500	1300	2	0.89	131095100	890	3.46	147200	147600	146900	190000	102400	146200	147297.87	0.35	0	371	149133	147666	146933	145466	144733	147300	145100	29	43800	500	102340	100	1	5861404	8646	18.53	3.12	12	0.02	7959.00	47319.00	495000	20231226	-70.20	146200	20240328	0.89	303000	-51.32	20240103	146200	0.89	20240328	495000	-70.20	20231226	146200	0.89	20240328	0.44	N	017860	500	29 억		20718	N	N	32	N	00	N
10	20240328	160319	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	146200	-500	5	-0.34	3593809500	24469	56.27	146700	148400	146200	190700	102700	146700	146873.67	0.35	0	311	151900	149300	147900	145300	143900	148700	144700	29	44000	500	102690	100	1	5861404	8569	18.37	3.09	12	0.42	7959.00	47319.00	495000	20231226	-70.46	146200	20240328	0.00	303000	-51.75	20240103	146200	0.00	20240328	495000	-70.46	20231226	146200	0.00	20240328	0.41	N	017860	500	29 억		20408	N	N	32	N	00	N
11	20240328	150320	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	146600	-100	5	-0.07	3083962600	20985	48.26	146700	148400	146400	190700	102700	146700	146960.33	0.35	0	253	151900	149300	147900	145300	143900	148700	144700	29	44000	500	102690	100	1	5861404	8593	18.42	3.10	12	0.36	7959.00	47319.00	495000	20231226	-70.38	146400	20240328	0.14	303000	-51.62	20240103	146400	0.14	20240328	495000	-70.38	20231226	146400	0.14	20240328	0.41	N	017860	500	29 억		20408	N	N	0	N	00	N
12	20240328	140317	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	146600	-100	5	-0.07	2543554700	17296	39.77	146700	148400	146500	190700	102700	146700	147060.29	0.35	0	891	151900	149300	147900	145300	143900	148700	144700	29	44000	500	102690	100	1	5861404	8593	18.42	3.10	12	0.30	7959.00	47319.00	495000	20231226	-70.38	146500	20240328	0.07	303000	-51.62	20240103	146500	0.07	20240328	495000	-70.38	20231226	146500	0.07	20240328	0.41	N	017860	500	29 억		20408	N	N	0	N	00	N
13	20240328	130317	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	146800	100	2	0.07	2197407100	14939	34.35	146700	148400	146500	190700	102700	146700	147091.98	0.35	0	1119	151900	149300	147900	145300	143900	148700	144700	29	44000	500	102690	100	1	5861404	8605	18.44	3.10	12	0.25	7959.00	47319.00	495000	20231226	-70.34	146500	20240328	0.20	303000	-51.55	20240103	146500	0.20	20240328	495000	-70.34	20231226	146500	0.20	20240328	0.41	N	017860	500	29 억		20408	N	N	0	N	00	N
14	20240328	120319	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	146900	200	2	0.14	1802688700	12249	28.17	146700	148400	146500	190700	102700	146700	147170.28	0.35	0	1099	151900	149300	147900	145300	143900	148700	144700	29	44000	500	102690	100	1	5861404	8610	18.46	3.10	12	0.21	7959.00	47319.00	495000	20231226	-70.32	146500	20240328	0.27	303000	-51.52	20240103	146500	0.27	20240328	495000	-70.32	20231226	146500	0.27	20240328	0.41	N	017860	500	29 억		20408	N	N	0	N	00	N
15	20240328	110317	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	147000	300	2	0.20	1568777400	10658	24.51	146700	148400	146500	190700	102700	146700	147192.48	0.35	0	1371	151900	149300	147900	145300	143900	148700	144700	29	44000	500	102690	100	1	5861404	8616	18.47	3.11	12	0.18	7959.00	47319.00	495000	20231226	-70.30	146500	20240328	0.34	303000	-51.49	20240103	146500	0.34	20240328	495000	-70.30	20231226	146500	0.34	20240328	0.41	N	017860	500	29 억		20408	N	N	0	N	00	N
16	20240328	100321	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	147400	700	2	0.48	1004890900	6824	15.69	146700	148400	146500	190700	102700	146700	147258.34	0.35	0	616	151900	149300	147900	145300	143900	148700	144700	29	44000	500	102690	100	1	5861404	8640	18.52	3.12	12	0.12	7959.00	47319.00	495000	20231226	-70.22	146500	20240328	0.61	303000	-51.35	20240103	146500	0.61	20240328	495000	-70.22	20231226	146500	0.61	20240328	0.41	N	017860	500	29 억		20408	N	N	0	N	00	N
17	20240328	090324	57	100.00	KOSPI		화학	N	N	N	N		N	146700	0	3	0.00	204157400	1389	3.19	146700	148400	146700	190700	102700	146700	146981.57	0.35	0	49	151900	149300	147900	145300	143900	148700	144700	29	44000	500	102690	100	1	5861404	8599	18.43	3.10	12	0.02	7959.00	47319.00	495000	20231226	-70.36	146500	20240327	0.14	303000	-51.58	20240103	146500	0.14	20240327	495000	-70.36	20231226	146500	0.14	20240327	0.41	N	017860	500	29 억		20408	N	N	0	N	00	N
18	20240327	160322	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	146700	-2300	5	-1.54	6338442400	43046	101.23	146700	150500	146500	193700	104300	149000	147249.42	0.30	0	2566	153866	151432	150166	147732	146466	150800	147100	29	44700	500	104300	100	1	5861404	8599	18.43	3.10	12	0.73	7959.00	47319.00	495000	20231226	-70.36	146500	20240327	0.14	303000	-51.58	20240103	146500	0.14	20240327	495000	-70.36	20231226	146500	0.14	20240327	0.43	N	017860	500	29 억		17832	N	N	0	N	00	N
19	20240327	150321	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	146900	-2100	5	-1.41	5381404700	36521	85.89	146700	150500	146700	193700	104300	149000	147350.97	0.30	0	3183	153866	151432	150166	147732	146466	150800	147100	29	44700	500	104300	100	1	5861404	8610	18.46	3.10	12	0.62	7959.00	47319.00	495000	20231226	-70.32	146700	20240327	0.14	303000	-51.52	20240103	146700	0.14	20240327	495000	-70.32	20231226	146700	0.14	20240327	0.43	N	017860	500	29 억		17832	N	N	0	N	00	N
20	20240327	140322	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	147200	-1800	5	-1.21	4551494400	30875	72.61	146700	150500	146700	193700	104300	149000	147416.82	0.30	0	3253	153866	151432	150166	147732	146466	150800	147100	29	44700	500	104300	100	1	5861404	8628	18.49	3.11	12	0.53	7959.00	47319.00	495000	20231226	-70.26	146700	20240327	0.34	303000	-51.42	20240103	146700	0.34	20240327	495000	-70.26	20231226	146700	0.34	20240327	0.43	N	017860	500	29 억		17832	N	N	0	N	00	N
21	20240327	130322	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	147000	-2000	5	-1.34	4155313000	28180	66.27	146700	150500	146700	193700	104300	149000	147456.10	0.30	0	3323	153866	151432	150166	147732	146466	150800	147100	29	44700	500	104300	100	1	5861404	8616	18.47	3.11	12	0.48	7959.00	47319.00	495000	20231226	-70.30	146700	20240327	0.20	303000	-51.49	20240103	146700	0.20	20240327	495000	-70.30	20231226	146700	0.20	20240327	0.43	N	017860	500	29 억		17832	N	N	0	N	00	N
22	20240327	120322	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	147100	-1900	5	-1.28	3719622500	25217	59.30	146700	150500	146700	193700	104300	149000	147504.56	0.30	0	3613	153866	151432	150166	147732	146466	150800	147100	29	44700	500	104300	100	1	5861404	8622	18.48	3.11	12	0.43	7959.00	47319.00	495000	20231226	-70.28	146700	20240327	0.27	303000	-51.45	20240103	146700	0.27	20240327	495000	-70.28	20231226	146700	0.27	20240327	0.43	N	017860	500	29 억		17832	N	N	0	N	00	N
23	20240327	110322	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	147200	-1800	5	-1.21	3097385500	20985	49.35	146700	150500	146700	193700	104300	149000	147599.98	0.30	0	2700	153866	151432	150166	147732	146466	150800	147100	29	44700	500	104300	100	1	5861404	8628	18.49	3.11	12	0.36	7959.00	47319.00	495000	20231226	-70.26	146700	20240327	0.34	303000	-51.42	20240103	146700	0.34	20240327	495000	-70.26	20231226	146700	0.34	20240327	0.43	N	017860	500	29 억		17832	N	N	0	N	00	N
24	20240327	100319	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	147800	-1200	5	-0.81	2437833600	16523	38.86	146700	150500	146700	193700	104300	149000	147541.83	0.30	0	2087	153866	151432	150166	147732	146466	150800	147100	29	44700	500	104300	100	1	5861404	8663	18.57	3.12	12	0.28	7959.00	47319.00	495000	20231226	-70.14	146700	20240327	0.75	303000	-51.22	20240103	146700	0.75	20240327	495000	-70.14	20231226	146700	0.75	20240327	0.43	N	017860	500	29 억		17832	N	N	0	N	00	N
25	20240327	090323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	149400	400	2	0.27	488714300	3307	7.78	146700	150500	146700	193700	104300	149000	147781.77	0.30	0	1245	153866	151432	150166	147732	146466	150800	147100	29	44700	500	104300	100	1	5861404	8757	18.77	3.16	12	0.06	7959.00	47319.00	495000	20231226	-69.82	146700	20240327	1.84	303000	-50.69	20240103	146700	1.84	20240327	495000	-69.82	20231226	146700	1.84	20240327	0.43	N	017860	500	29 억		17832	N	N	0	N	00	N
26	20240326	160313	57	100.00	KOSPI		화학	N	N	N	N		N	149000	-3700	5	-2.42	6259192500	41742	104.50	152600	152600	148900	198500	106900	152700	149946.08	0.41	0	-5881	156166	154432	151466	149732	146766	155300	150600	29	45800	500	106890	100	1	5861404	8733	18.72	3.15	12	0.71	7959.00	47319.00	495000	20231226	-69.90	148500	20240325	0.34	303000	-50.83	20240103	148500	0.34	20240325	495000	-69.90	20231226	148500	0.34	20240325	0.27	N	017860	500	29 억		23943	N	N	5	N	00	N
27	20240326	150318	57	100.00	KOSPI		화학	N	N	N	N		N	149200	-3500	5	-2.29	5719773100	38122	95.44	152600	152600	148900	198500	106900	152700	150031.71	0.41	0	-5712	156166	154432	151466	149732	146766	155300	150600	29	45800	500	106890	100	1	5861404	8745	18.75	3.15	12	0.65	7959.00	47319.00	495000	20231226	-69.86	148500	20240325	0.47	303000	-50.76	20240103	148500	0.47	20240325	495000	-69.86	20231226	148500	0.47	20240325	0.27	N	017860	500	29 억		23943	N	N	5	N	00	N
28	20240326	140316	57	100.00	KOSPI		화학	N	N	N	N		N	149000	-3700	5	-2.42	4906096400	32672	81.79	152600	152600	148900	198500	106900	152700	150154.39	0.41	0	-5410	156166	154432	151466	149732	146766	155300	150600	29	45800	500	106890	100	1	5861404	8733	18.72	3.15	12	0.56	7959.00	47319.00	495000	20231226	-69.90	148500	20240325	0.34	303000	-50.83	20240103	148500	0.34	20240325	495000	-69.90	20231226	148500	0.34	20240325	0.27	N	017860	500	29 억		23943	N	N	5	N	00	N
29	20240326	130317	57	100.00	KOSPI		화학	N	N	N	N		N	149600	-3100	5	-2.03	3673904200	24414	61.12	152600	152600	149600	198500	106900	152700	150474.48	0.41	0	-4707	156166	154432	151466	149732	146766	155300	150600	29	45800	500	106890	100	1	5861404	8769	18.80	3.16	12	0.42	7959.00	47319.00	495000	20231226	-69.78	148500	20240325	0.74	303000	-50.63	20240103	148500	0.74	20240325	495000	-69.78	20231226	148500	0.74	20240325	0.27	N	017860	500	29 억		23943	N	N	5	N	00	N
30	20240326	120317	57	100.00	KOSPI		화학	N	N	N	N		N	149800	-2900	5	-1.90	2886971100	19158	47.96	152600	152600	149600	198500	106900	152700	150682.29	0.41	0	-2975	156166	154432	151466	149732	146766	155300	150600	29	45800	500	106890	100	1	5861404	8780	18.82	3.17	12	0.33	7959.00	47319.00	495000	20231226	-69.74	148500	20240325	0.88	303000	-50.56	20240103	148500	0.88	20240325	495000	-69.74	20231226	148500	0.88	20240325	0.27	N	017860	500	29 억		23943	N	N	5	N	00	N
31	20240326	110312	57	100.00	KOSPI		화학	N	N	N	N		N	149700	-3000	5	-1.96	2245719500	14881	37.25	152600	152600	149600	198500	106900	152700	150899.89	0.41	0	-1865	156166	154432	151466	149732	146766	155300	150600	29	45800	500	106890	100	1	5861404	8775	18.81	3.16	12	0.25	7959.00	47319.00	495000	20231226	-69.76	148500	20240325	0.81	303000	-50.59	20240103	148500	0.81	20240325	495000	-69.76	20231226	148500	0.81	20240325	0.27	N	017860	500	29 억		23943	N	N	5	N	00	N
32	20240326	100318	57	100.00	KOSPI		화학	N	N	N	N		N	151100	-1600	5	-1.05	1187289200	7850	19.65	152600	152600	150400	198500	106900	152700	151228.47	0.41	0	804	156166	154432	151466	149732	146766	155300	150600	29	45800	500	106890	100	1	5861404	8857	18.98	3.19	12	0.13	7959.00	47319.00	495000	20231226	-69.47	148500	20240325	1.75	303000	-50.13	20240103	148500	1.75	20240325	495000	-69.47	20231226	148500	1.75	20240325	0.27	N	017860	500	29 억		23943	N	N	5	N	00	N
33	20240326	090316	57	100.00	KOSPI		화학	N	N	N	N		N	151500	-1200	5	-0.79	163208000	1075	2.69	152600	152600	151000	198500	106900	152700	151732.27	0.41	0	-341	156166	154432	151466	149732	146766	155300	150600	29	45800	500	106890	100	1	5861404	8880	19.04	3.20	12	0.02	7959.00	47319.00	495000	20231226	-69.39	148500	20240325	2.02	303000	-50.00	20240103	148500	2.02	20240325	495000	-69.39	20231226	148500	2.02	20240325	0.27	N	017860	500	29 억		23943	N	N	5	N	00	N
34	20240325	160325	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	152700	2200	2	1.46	5890178600	39083	31.47	150800	153200	148500	195600	105400	150500	150706.27	0.32	0	4865	160700	155600	153000	147900	145300	154300	146600	29	45100	500	105350	100	1	5861404	8950	34.86	5.43	12	0.67	4380.00	28146.00	495000	20231226	-69.15	148500	20240325	2.83	303000	-49.60	20240103	148500	2.83	20240325	495000	-69.15	20231226	148500	2.83	20240325	0.26	N	017860	500	29 억		18895	N	N	5	N	00	N
35	20240325	150327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	151700	1200	2	0.80	4981046900	33127	26.68	150800	152300	148500	195600	105400	150500	150361.99	0.32	0	4365	160700	155600	153000	147900	145300	154300	146600	29	45100	500	105350	100	1	5861404	8892	34.63	5.39	12	0.57	4380.00	28146.00	495000	20231226	-69.35	148500	20240325	2.15	303000	-49.93	20240103	148500	2.15	20240325	495000	-69.35	20231226	148500	2.15	20240325	0.26	N	017860	500	29 억		18895	N	N	1	N	00	N
36	20240325	140327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	150400	-100	5	-0.07	4506196600	29984	24.15	150800	152300	148500	195600	105400	150500	150286.43	0.32	0	3972	160700	155600	153000	147900	145300	154300	146600	29	45100	500	105350	100	1	5861404	8816	34.34	5.34	12	0.51	4380.00	28146.00	495000	20231226	-69.62	148500	20240325	1.28	303000	-50.36	20240103	148500	1.28	20240325	495000	-69.62	20231226	148500	1.28	20240325	0.26	N	017860	500	29 억		18895	N	N	1	N	00	N
37	20240325	130328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	151000	500	2	0.33	4179460700	27817	22.40	150800	152300	148500	195600	105400	150500	150248.08	0.32	0	3921	160700	155600	153000	147900	145300	154300	146600	29	45100	500	105350	100	1	5861404	8851	34.47	5.36	12	0.47	4380.00	28146.00	495000	20231226	-69.49	148500	20240325	1.68	303000	-50.17	20240103	148500	1.68	20240325	495000	-69.49	20231226	148500	1.68	20240325	0.26	N	017860	500	29 억		18895	N	N	1	N	00	N
38	20240325	120333	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	151500	1000	2	0.66	3827480100	25482	20.52	150800	152300	148500	195600	105400	150500	150202.83	0.32	0	3660	160700	155600	153000	147900	145300	154300	146600	29	45100	500	105350	100	1	5861404	8880	34.59	5.38	12	0.43	4380.00	28146.00	495000	20231226	-69.39	148500	20240325	2.02	303000	-50.00	20240103	148500	2.02	20240325	495000	-69.39	20231226	148500	2.02	20240325	0.26	N	017860	500	29 억		18895	N	N	1	N	00	N
39	20240325	110329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	151100	600	2	0.40	3234796800	21560	17.36	150800	152300	148500	195600	105400	150500	150036.12	0.32	0	3721	160700	155600	153000	147900	145300	154300	146600	29	45100	500	105350	100	1	5861404	8857	34.50	5.37	12	0.37	4380.00	28146.00	495000	20231226	-69.47	148500	20240325	1.75	303000	-50.13	20240103	148500	1.75	20240325	495000	-69.47	20231226	148500	1.75	20240325	0.26	N	017860	500	29 억		18895	N	N	1	N	00	N
40	20240325	100327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	149000	-1500	5	-1.00	2341471100	15619	12.58	150800	152300	148500	195600	105400	150500	149910.24	0.32	0	1642	160700	155600	153000	147900	145300	154300	146600	29	45100	500	105350	100	1	5861404	8733	34.02	5.29	12	0.27	4380.00	28146.00	495000	20231226	-69.90	148500	20240325	0.34	303000	-50.83	20240103	148500	0.34	20240325	495000	-69.90	20231226	148500	0.34	20240325	0.26	N	017860	500	29 억		18895	N	N	1	N	00	N
41	20240325	090329	57	100.00	KOSPI		화학	N	N	N	N		N	151100	600	2	0.40	274242100	1810	1.46	150800	152300	150800	195600	105400	150500	151537.32	0.32	0	-44	160700	155600	153000	147900	145300	154300	146600	29	45100	500	105350	100	1	5861404	8857	34.50	5.37	12	0.03	4380.00	28146.00	495000	20231226	-69.47	150400	20240322	0.47	303000	-50.13	20240103	150400	0.47	20240322	495000	-69.47	20231226	150400	0.47	20240322	0.26	N	017860	500	29 억		18895	N	N	1	N	00	N
42	20240322	160326	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	150500	-8000	5	-5.05	18572559300	121275	252.78	156400	158100	150400	206000	111000	158500	153157.12	0.41	0	-5234	168033	163266	160633	155866	153233	161950	154550	29	47500	500	110950	100	1	5861404	8821	34.36	5.35	12	2.07	4380.00	28146.00	495000	20231226	-69.60	150400	20240322	0.07	303000	-50.33	20240103	150400	0.07	20240322	495000	-69.60	20231226	150400	0.07	20240322	0.26	N	017860	500	29 억		24213	N	N	1	N	00	N
43	20240322	150329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	150700	-7800	5	-4.92	17130218300	111696	232.82	156400	158100	150500	206000	111000	158500	153357.15	0.41	0	-5013	168033	163266	160633	155866	153233	161950	154550	29	47500	500	110950	100	1	5861404	8833	34.41	5.35	12	1.91	4380.00	28146.00	495000	20231226	-69.56	150500	20240322	0.13	303000	-50.26	20240103	150500	0.13	20240322	495000	-69.56	20231226	150500	0.13	20240322	0.26	N	017860	500	29 억		24213	N	N	1	N	00	N
44	20240322	140326	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	151500	-7000	5	-4.42	14567096800	94728	197.45	156400	158100	151300	206000	111000	158500	153770.01	0.41	0	-4803	168033	163266	160633	155866	153233	161950	154550	29	47500	500	110950	100	1	5861404	8880	34.59	5.38	12	1.62	4380.00	28146.00	495000	20231226	-69.39	151300	20240322	0.13	303000	-50.00	20240103	151300	0.13	20240322	495000	-69.39	20231226	151300	0.13	20240322	0.26	N	017860	500	29 억		24213	N	N	1	N	00	N
45	20240322	130327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	152200	-6300	5	-3.97	12421256400	80600	168.00	156400	158100	152100	206000	111000	158500	154100.98	0.41	0	-4727	168033	163266	160633	155866	153233	161950	154550	29	47500	500	110950	100	1	5861404	8921	34.75	5.41	12	1.38	4380.00	28146.00	495000	20231226	-69.25	152100	20240322	0.07	303000	-49.77	20240103	152100	0.07	20240322	495000	-69.25	20231226	152100	0.07	20240322	0.26	N	017860	500	29 억		24213	N	N	1	N	00	N
46	20240322	120323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	152700	-5800	5	-3.66	10695228600	69273	144.39	156400	158100	152500	206000	111000	158500	154382.77	0.41	0	-4691	168033	163266	160633	155866	153233	161950	154550	29	47500	500	110950	100	1	5861404	8950	34.86	5.43	12	1.18	4380.00	28146.00	495000	20231226	-69.15	152500	20240322	0.13	303000	-49.60	20240103	152500	0.13	20240322	495000	-69.15	20231226	152500	0.13	20240322	0.26	N	017860	500	29 억		24213	N	N	1	N	00	N
47	20240322	110328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	152800	-5700	5	-3.60	8946475000	57828	120.54	156400	158100	152600	206000	111000	158500	154697.64	0.41	0	-4646	168033	163266	160633	155866	153233	161950	154550	29	47500	500	110950	100	1	5861404	8956	34.89	5.43	12	0.99	4380.00	28146.00	495000	20231226	-69.13	152600	20240322	0.13	303000	-49.57	20240103	152600	0.13	20240322	495000	-69.13	20231226	152600	0.13	20240322	0.26	N	017860	500	29 억		24213	N	N	1	N	00	N
48	20240322	100328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	154700	-3800	5	-2.40	5210984300	33550	69.93	156400	158100	154200	206000	111000	158500	155304.42	0.41	0	-4422	168033	163266	160633	155866	153233	161950	154550	29	47500	500	110950	100	1	5861404	9068	35.32	5.50	12	0.57	4380.00	28146.00	495000	20231226	-68.75	154200	20240322	0.32	303000	-48.94	20240103	154200	0.32	20240322	495000	-68.75	20231226	154200	0.32	20240322	0.26	N	017860	500	29 억		24213	N	N	1	N	00	N
49	20240322	090323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	155900	-2600	5	-1.64	1375764100	8796	18.33	156400	158100	155800	206000	111000	158500	156368.42	0.41	0	-1542	168033	163266	160633	155866	153233	161950	154550	29	47500	500	110950	100	1	5861404	9138	35.59	5.54	12	0.15	4380.00	28146.00	495000	20231226	-68.51	155800	20240322	0.06	303000	-48.55	20240103	155800	0.06	20240322	495000	-68.51	20231226	155800	0.06	20240322	0.26	N	017860	500	29 억		24213	N	N	1	N	00	N
50	20240321	160324	57	100.00	KOSPI		화학	N	N	N	N		N	158500	-4000	5	-2.46	7580128300	47031	203.96	163200	165400	158000	211000	113800	162500	161181.29	0.48	0	-4127	167766	165132	163566	160932	159366	164350	160150	29	48500	500	113750	100	1	5861404	9290	36.19	5.63	12	0.80	4380.00	28146.00	495000	20231226	-67.98	156200	20240314	1.47	303000	-47.69	20240103	156200	1.47	20240314	495000	-67.98	20231226	156200	1.47	20240314	0.21	N	017860	500	29 억		28393	N	N	1	N	00	N
51	20240321	150325	57	100.00	KOSPI		화학	N	N	N	N		N	160100	-2400	5	-1.48	5708910000	35263	152.93	163200	165400	159400	211000	113800	162500	161895.19	0.48	0	-2917	167766	165132	163566	160932	159366	164350	160150	29	48500	500	113750	100	1	5861404	9384	36.55	5.69	12	0.60	4380.00	28146.00	495000	20231226	-67.66	156200	20240314	2.50	303000	-47.16	20240103	156200	2.50	20240314	495000	-67.66	20231226	156200	2.50	20240314	0.21	N	017860	500	29 억		28393	N	N	4	N	00	N
52	20240321	140326	57	100.00	KOSPI		화학	N	N	N	N		N	160100	-2400	5	-1.48	4731480100	29155	126.44	163200	165400	159400	211000	113800	162500	162287.09	0.48	0	-2126	167766	165132	163566	160932	159366	164350	160150	29	48500	500	113750	100	1	5861404	9384	36.55	5.69	12	0.50	4380.00	28146.00	495000	20231226	-67.66	156200	20240314	2.50	303000	-47.16	20240103	156200	2.50	20240314	495000	-67.66	20231226	156200	2.50	20240314	0.21	N	017860	500	29 억		28393	N	N	4	N	00	N
53	20240321	130323	57	100.00	KOSPI		화학	N	N	N	N		N	160800	-1700	5	-1.05	3381823900	20720	89.86	163200	165400	160500	211000	113800	162500	163215.44	0.48	0	632	167766	165132	163566	160932	159366	164350	160150	29	48500	500	113750	100	1	5861404	9425	36.71	5.71	12	0.35	4380.00	28146.00	495000	20231226	-67.52	156200	20240314	2.94	303000	-46.93	20240103	156200	2.94	20240314	495000	-67.52	20231226	156200	2.94	20240314	0.21	N	017860	500	29 억		28393	N	N	4	N	00	N
54	20240321	120324	57	100.00	KOSPI		화학	N	N	N	N		N	164100	1600	2	0.98	2121538800	12952	56.17	163200	165400	162600	211000	113800	162500	163800.09	0.48	0	1827	167766	165132	163566	160932	159366	164350	160150	29	48500	500	113750	100	1	5861404	9619	37.47	5.83	12	0.22	4380.00	28146.00	495000	20231226	-66.85	156200	20240314	5.06	303000	-45.84	20240103	156200	5.06	20240314	495000	-66.85	20231226	156200	5.06	20240314	0.21	N	017860	500	29 억		28393	N	N	4	N	00	N
55	20240321	110325	57	100.00	KOSPI		화학	N	N	N	N		N	164800	2300	2	1.42	1672187200	10210	44.28	163200	165400	162600	211000	113800	162500	163779.35	0.48	0	1481	167766	165132	163566	160932	159366	164350	160150	29	48500	500	113750	100	1	5861404	9660	37.63	5.86	12	0.17	4380.00	28146.00	495000	20231226	-66.71	156200	20240314	5.51	303000	-45.61	20240103	156200	5.51	20240314	495000	-66.71	20231226	156200	5.51	20240314	0.21	N	017860	500	29 억		28393	N	N	4	N	00	N
56	20240321	100325	57	100.00	KOSPI		화학	N	N	N	N		N	163000	500	2	0.31	1022715900	6258	27.14	163200	164600	162600	211000	113800	162500	163425.36	0.48	0	585	167766	165132	163566	160932	159366	164350	160150	29	48500	500	113750	100	1	5861404	9554	37.21	5.79	12	0.11	4380.00	28146.00	495000	20231226	-67.07	156200	20240314	4.35	303000	-46.20	20240103	156200	4.35	20240314	495000	-67.07	20231226	156200	4.35	20240314	0.21	N	017860	500	29 억		28393	N	N	4	N	00	N
57	20240321	090325	57	100.00	KOSPI		화학	N	N	N	N		N	163200	700	2	0.43	101175100	619	2.68	163200	164300	163200	211000	113800	162500	163449.27	0.48	0	42	167766	165132	163566	160932	159366	164350	160150	29	48500	500	113750	100	1	5861404	9566	37.26	5.80	12	0.01	4380.00	28146.00	495000	20231226	-67.03	156200	20240314	4.48	303000	-46.14	20240103	156200	4.48	20240314	495000	-67.03	20231226	156200	4.48	20240314	0.21	N	017860	500	29 억		28393	N	N	4	N	00	N
58	20240320	160322	57	100.00	KOSPI		화학	N	N	N	N		N	162500	-1500	5	-0.91	3700746200	22627	21.36	165300	166200	162000	213000	114800	164000	163554.98	0.46	0	421	178733	171366	167033	159666	155333	175050	163350	29	49000	500	114800	100	1	5861404	9525	37.10	5.77	12	0.39	4380.00	28146.00	495000	20231226	-67.17	156200	20240314	4.03	303000	-46.37	20240103	156200	4.03	20240314	495000	-67.17	20231226	156200	4.03	20240314	0.20	N	017860	500	29 억		27039	N	N	4	N	00	N
59	20240320	150323	57	100.00	KOSPI		화학	N	N	N	N		N	163400	-600	5	-0.37	3414710400	20870	19.70	165300	166200	162000	213000	114800	164000	163617.25	0.46	0	269	178733	171366	167033	159666	155333	175050	163350	29	49000	500	114800	100	1	5861404	9578	37.31	5.81	12	0.36	4380.00	28146.00	495000	20231226	-66.99	156200	20240314	4.61	303000	-46.07	20240103	156200	4.61	20240314	495000	-66.99	20231226	156200	4.61	20240314	0.20	N	017860	500	29 억		27039	N	N	0	N	00	N
60	20240320	140326	57	100.00	KOSPI		화학	N	N	N	N		N	163400	-600	5	-0.37	3010068500	18389	17.36	165300	166200	162000	213000	114800	164000	163687.72	0.46	0	-50	178733	171366	167033	159666	155333	175050	163350	29	49000	500	114800	100	1	5861404	9578	37.31	5.81	12	0.31	4380.00	28146.00	495000	20231226	-66.99	156200	20240314	4.61	303000	-46.07	20240103	156200	4.61	20240314	495000	-66.99	20231226	156200	4.61	20240314	0.20	N	017860	500	29 억		27039	N	N	0	N	00	N
61	20240320	130327	57	100.00	KOSPI		화학	N	N	N	N		N	163700	-300	5	-0.18	2695089000	16460	15.54	165300	166200	162000	213000	114800	164000	163734.89	0.46	0	-111	178733	171366	167033	159666	155333	175050	163350	29	49000	500	114800	100	1	5861404	9595	37.37	5.82	12	0.28	4380.00	28146.00	495000	20231226	-66.93	156200	20240314	4.80	303000	-45.97	20240103	156200	4.80	20240314	495000	-66.93	20231226	156200	4.80	20240314	0.20	N	017860	500	29 억		27039	N	N	0	N	00	N
62	20240320	120325	57	100.00	KOSPI		화학	N	N	N	N		N	162500	-1500	5	-0.91	2415539800	14751	13.93	165300	166200	162000	213000	114800	164000	163753.51	0.46	0	-237	178733	171366	167033	159666	155333	175050	163350	29	49000	500	114800	100	1	5861404	9525	37.10	5.77	12	0.25	4380.00	28146.00	495000	20231226	-67.17	156200	20240314	4.03	303000	-46.37	20240103	156200	4.03	20240314	495000	-67.17	20231226	156200	4.03	20240314	0.20	N	017860	500	29 억		27039	N	N	0	N	00	N
63	20240320	110323	57	100.00	KOSPI		화학	N	N	N	N		N	163100	-900	5	-0.55	1951781500	11901	11.24	165300	166200	162000	213000	114800	164000	164001.48	0.46	0	162	178733	171366	167033	159666	155333	175050	163350	29	49000	500	114800	100	1	5861404	9560	37.24	5.79	12	0.20	4380.00	28146.00	495000	20231226	-67.05	156200	20240314	4.42	303000	-46.17	20240103	156200	4.42	20240314	495000	-67.05	20231226	156200	4.42	20240314	0.20	N	017860	500	29 억		27039	N	N	0	N	00	N
64	20240320	100323	57	100.00	KOSPI		화학	N	N	N	N		N	164700	700	2	0.43	1452376600	8853	8.36	165300	166200	162000	213000	114800	164000	164055.04	0.46	0	265	178733	171366	167033	159666	155333	175050	163350	29	49000	500	114800	100	1	5861404	9654	37.60	5.85	12	0.15	4380.00	28146.00	495000	20231226	-66.73	156200	20240314	5.44	303000	-45.64	20240103	156200	5.44	20240314	495000	-66.73	20231226	156200	5.44	20240314	0.20	N	017860	500	29 억		27039	N	N	0	N	00	N
65	20240320	090321	57	100.00	KOSPI		화학	N	N	N	N		N	162300	-1700	5	-1.04	239732500	1465	1.38	165300	165300	162000	213000	114800	164000	163627.73	0.46	0	-230	178733	171366	167033	159666	155333	175050	163350	29	49000	500	114800	100	1	5861404	9513	37.05	5.77	12	0.02	4380.00	28146.00	495000	20231226	-67.21	156200	20240314	3.91	303000	-46.44	20240103	156200	3.91	20240314	495000	-67.21	20231226	156200	3.91	20240314	0.20	N	017860	500	29 억		27039	N	N	0	N	00	N
66	20240319	160317	57	100.00	KOSPI		화학	N	N	N	N		N	164000	1400	2	0.86	17721056600	104996	327.30	163400	174400	162700	211000	113900	162600	168783.96	0.52	0	-3339	166400	164500	161900	160000	157400	165450	160950	29	48400	500	113820	100	1	5861404	9613	37.44	5.83	12	1.79	4380.00	28146.00	495000	20231226	-66.87	156200	20240314	4.99	303000	-45.87	20240103	156200	4.99	20240314	495000	-66.87	20231226	156200	4.99	20240314	0.20	N	017860	500	29 억		30405	N	N	0	N	00	N
67	20240319	150324	57	100.00	KOSPI		화학	N	N	N	N		N	163900	1300	2	0.80	17293966500	102394	319.19	163400	174400	162700	211000	113900	162600	168896.29	0.52	0	-3387	166400	164500	161900	160000	157400	165450	160950	29	48400	500	113820	100	1	5861404	9607	37.42	5.82	12	1.75	4380.00	28146.00	495000	20231226	-66.89	156200	20240314	4.93	303000	-45.91	20240103	156200	4.93	20240314	495000	-66.89	20231226	156200	4.93	20240314	0.20	N	017860	500	29 억		30405	N	N	0	N	00	N
68	20240319	140323	57	100.00	KOSPI		화학	N	N	N	N		N	163500	900	2	0.55	16828504400	99553	310.34	163400	174400	162700	211000	113900	162600	169040.66	0.52	0	-3164	166400	164500	161900	160000	157400	165450	160950	29	48400	500	113820	100	1	5861404	9583	37.33	5.81	12	1.70	4380.00	28146.00	495000	20231226	-66.97	156200	20240314	4.67	303000	-46.04	20240103	156200	4.67	20240314	495000	-66.97	20231226	156200	4.67	20240314	0.20	N	017860	500	29 억		30405	N	N	0	N	00	N
69	20240319	130305	57	100.00	KOSPI		화학	N	N	N	N		N	163300	700	2	0.43	16170578100	95522	297.77	163400	174400	162700	211000	113900	162600	169286.43	0.52	0	-2589	166400	164500	161900	160000	157400	165450	160950	29	48400	500	113820	100	1	5861404	9572	37.28	5.80	12	1.63	4380.00	28146.00	495000	20231226	-67.01	156200	20240314	4.55	303000	-46.11	20240103	156200	4.55	20240314	495000	-67.01	20231226	156200	4.55	20240314	0.20	N	017860	500	29 억		30405	N	N	0	N	00	N
70	20240319	120323	57	100.00	KOSPI		화학	N	N	N	N		N	165500	2900	2	1.78	15068658100	88801	276.82	163400	174400	162900	211000	113900	162600	169690.18	0.52	0	-1768	166400	164500	161900	160000	157400	165450	160950	29	48400	500	113820	100	1	5861404	9701	37.79	5.88	12	1.52	4380.00	28146.00	495000	20231226	-66.57	156200	20240314	5.95	303000	-45.38	20240103	156200	5.95	20240314	495000	-66.57	20231226	156200	5.95	20240314	0.20	N	017860	500	29 억		30405	N	N	0	N	00	N
71	20240319	110323	57	100.00	KOSPI		화학	N	N	N	N		N	165800	3200	2	1.97	14534322900	85570	266.75	163400	174400	162900	211000	113900	162600	169853.02	0.52	0	-1444	166400	164500	161900	160000	157400	165450	160950	29	48400	500	113820	100	1	5861404	9718	37.85	5.89	12	1.46	4380.00	28146.00	495000	20231226	-66.51	156200	20240314	6.15	303000	-45.28	20240103	156200	6.15	20240314	495000	-66.51	20231226	156200	6.15	20240314	0.20	N	017860	500	29 억		30405	N	N	0	N	00	N
72	20240319	100324	57	100.00	KOSPI		화학	N	N	N	N		N	167500	4900	2	3.01	12889533400	75679	235.91	163400	174400	162900	211000	113900	162600	170318.50	0.52	0	55	166400	164500	161900	160000	157400	165450	160950	29	48400	500	113820	100	1	5861404	9818	38.24	5.95	12	1.29	4380.00	28146.00	495000	20231226	-66.16	156200	20240314	7.23	303000	-44.72	20240103	156200	7.23	20240314	495000	-66.16	20231226	156200	7.23	20240314	0.20	N	017860	500	29 억		30405	N	N	0	N	00	N
73	20240319	090322	57	100.00	KOSPI		화학	N	N	N	N		N	163500	900	2	0.55	283122800	1731	5.40	163400	164300	162900	211000	113900	162600	163560.25	0.52	0	93	166400	164500	161900	160000	157400	165450	160950	29	48400	500	113820	100	1	5861404	9583	37.33	5.81	12	0.03	4380.00	28146.00	495000	20231226	-66.97	156200	20240314	4.67	303000	-46.04	20240103	156200	4.67	20240314	495000	-66.97	20231226	156200	4.67	20240314	0.20	N	017860	500	29 억		30405	N	N	0	N	00	N
74	20240318	160320	57	100.00	KOSPI		화학	N	N	N	N		N	162600	3200	2	2.01	4977345400	30814	116.44	159600	163800	159300	207000	111600	159400	161507.57	0.45	0	3979	164466	161932	160366	157832	156266	161150	157050	29	47600	500	111580	100	1	5861404	9531	37.12	5.78	12	0.53	4380.00	28146.00	495000	20231226	-67.15	156200	20240314	4.10	303000	-46.34	20240103	156200	4.10	20240314	495000	-67.15	20231226	156200	4.10	20240314	0.22	N	017860	500	29 억		26431	N	N	0	N	00	N
75	20240318	150322	57	100.00	KOSPI		화학	N	N	N	N		N	163200	3800	2	2.38	4446949900	27553	104.12	159600	163800	159300	207000	111600	159400	161403.49	0.45	0	2563	164466	161932	160366	157832	156266	161150	157050	29	47600	500	111580	100	1	5861404	9566	37.26	5.80	12	0.47	4380.00	28146.00	495000	20231226	-67.03	156200	20240314	4.48	303000	-46.14	20240103	156200	4.48	20240314	495000	-67.03	20231226	156200	4.48	20240314	0.22	N	017860	500	29 억		26431	N	N	0	N	00	N
76	20240318	140321	57	100.00	KOSPI		화학	N	N	N	N		N	161600	2200	2	1.38	3755327500	23301	88.05	159600	163800	159300	207000	111600	159400	161173.55	0.45	0	190	164466	161932	160366	157832	156266	161150	157050	29	47600	500	111580	100	1	5861404	9472	36.89	5.74	12	0.40	4380.00	28146.00	495000	20231226	-67.35	156200	20240314	3.46	303000	-46.67	20240103	156200	3.46	20240314	495000	-67.35	20231226	156200	3.46	20240314	0.22	N	017860	500	29 억		26431	N	N	0	N	00	N
77	20240318	130321	57	100.00	KOSPI		화학	N	N	N	N		N	162100	2700	2	1.69	3480047400	21600	81.62	159600	163800	159300	207000	111600	159400	161121.27	0.45	0	27	164466	161932	160366	157832	156266	161150	157050	29	47600	500	111580	100	1	5861404	9501	37.01	5.76	12	0.37	4380.00	28146.00	495000	20231226	-67.25	156200	20240314	3.78	303000	-46.50	20240103	156200	3.78	20240314	495000	-67.25	20231226	156200	3.78	20240314	0.22	N	017860	500	29 억		26431	N	N	0	N	00	N
78	20240318	120319	57	100.00	KOSPI		화학	N	N	N	N		N	162800	3400	2	2.13	3213213400	19951	75.39	159600	163800	159300	207000	111600	159400	161063.59	0.45	0	-381	164466	161932	160366	157832	156266	161150	157050	29	47600	500	111580	100	1	5861404	9542	37.17	5.78	12	0.34	4380.00	28146.00	495000	20231226	-67.11	156200	20240314	4.23	303000	-46.27	20240103	156200	4.23	20240314	495000	-67.11	20231226	156200	4.23	20240314	0.22	N	017860	500	29 억		26431	N	N	0	N	00	N
79	20240318	110322	57	100.00	KOSPI		화학	N	N	N	N		N	161300	1900	2	1.19	1863279700	11642	43.99	159600	161400	159300	207000	111600	159400	160053.69	0.45	0	-757	164466	161932	160366	157832	156266	161150	157050	29	47600	500	111580	100	1	5861404	9454	36.83	5.73	12	0.20	4380.00	28146.00	495000	20231226	-67.41	156200	20240314	3.27	303000	-46.77	20240103	156200	3.27	20240314	495000	-67.41	20231226	156200	3.27	20240314	0.22	N	017860	500	29 억		26431	N	N	0	N	00	N
80	20240318	100320	57	100.00	KOSPI		화학	N	N	N	N		N	159900	500	2	0.31	1262030200	7886	29.80	159600	161100	159300	207000	111600	159400	160042.41	0.45	0	50	164466	161932	160366	157832	156266	161150	157050	29	47600	500	111580	100	1	5861404	9372	36.51	5.68	12	0.13	4380.00	28146.00	495000	20231226	-67.70	156200	20240314	2.37	303000	-47.23	20240103	156200	2.37	20240314	495000	-67.70	20231226	156200	2.37	20240314	0.22	N	017860	500	29 억		26431	N	N	0	N	00	N
81	20240318	090319	57	100.00	KOSPI		화학	N	N	N	N		N	160300	900	2	0.56	92852900	581	2.20	159600	160400	159600	207000	111600	159400	159902.08	0.45	0	53	164466	161932	160366	157832	156266	161150	157050	29	47600	500	111580	100	1	5861404	9396	36.60	5.70	12	0.01	4380.00	28146.00	495000	20231226	-67.62	156200	20240314	2.62	303000	-47.10	20240103	156200	2.62	20240314	495000	-67.62	20231226	156200	2.62	20240314	0.22	N	017860	500	29 억		26431	N	N	0	N	00	N
82	20240315	160317	57	100.00	KOSPI		화학	N	N	N	N		N	159400	-2300	5	-1.42	4120731300	25749	31.76	162700	162900	158800	210000	113200	161700	160034.63	0.51	0	-3477	172433	167066	161633	156266	150833	169750	158950	29	48300	500	113190	100	1	5861404	9343	36.39	5.66	12	0.44	4380.00	28146.00	495000	20231226	-67.80	156200	20240314	2.05	303000	-47.39	20240103	156200	2.05	20240314	495000	-67.80	20231226	156200	2.05	20240314	0.20	N	017860	500	29 억		29786	N	N	0	N	00	N
83	20240315	150302	57	100.00	KOSPI		화학	N	N	N	N		N	159700	-2000	5	-1.24	3810376800	23806	29.36	162700	162900	158800	210000	113200	161700	160059.38	0.51	0	-3168	172433	167066	161633	156266	150833	169750	158950	29	48300	500	113190	100	1	5861404	9361	36.46	5.67	12	0.41	4380.00	28146.00	495000	20231226	-67.74	156200	20240314	2.24	303000	-47.29	20240103	156200	2.24	20240314	495000	-67.74	20231226	156200	2.24	20240314	0.20	N	017860	500	29 억		29786	N	N	0	N	00	N
84	20240315	140303	57	100.00	KOSPI		화학	N	N	N	N		N	159900	-1800	5	-1.11	3354178800	20948	25.84	162700	162900	158800	210000	113200	161700	160119.13	0.51	0	-2526	172433	167066	161633	156266	150833	169750	158950	29	48300	500	113190	100	1	5861404	9372	36.51	5.68	12	0.36	4380.00	28146.00	495000	20231226	-67.70	156200	20240314	2.37	303000	-47.23	20240103	156200	2.37	20240314	495000	-67.70	20231226	156200	2.37	20240314	0.20	N	017860	500	29 억		29786	N	N	0	N	00	N
85	20240315	130319	57	100.00	KOSPI		화학	N	N	N	N		N	160000	-1700	5	-1.05	2926066900	18269	22.53	162700	162900	158800	210000	113200	161700	160165.52	0.51	0	-2592	172433	167066	161633	156266	150833	169750	158950	29	48300	500	113190	100	1	5861404	9378	36.53	5.68	12	0.31	4380.00	28146.00	495000	20231226	-67.68	156200	20240314	2.43	303000	-47.19	20240103	156200	2.43	20240314	495000	-67.68	20231226	156200	2.43	20240314	0.20	N	017860	500	29 억		29786	N	N	0	N	00	N
86	20240315	120319	57	100.00	KOSPI		화학	N	N	N	N		N	159600	-2100	5	-1.30	2684186300	16757	20.67	162700	162900	158800	210000	113200	161700	160182.81	0.51	0	-2513	172433	167066	161633	156266	150833	169750	158950	29	48300	500	113190	100	1	5861404	9355	36.44	5.67	12	0.29	4380.00	28146.00	495000	20231226	-67.76	156200	20240314	2.18	303000	-47.33	20240103	156200	2.18	20240314	495000	-67.76	20231226	156200	2.18	20240314	0.20	N	017860	500	29 억		29786	N	N	0	N	00	N
87	20240315	110318	57	100.00	KOSPI		화학	N	N	N	N		N	160500	-1200	5	-0.74	2316645700	14456	17.83	162700	162900	158800	210000	113200	161700	160254.76	0.51	0	-2272	172433	167066	161633	156266	150833	169750	158950	29	48300	500	113190	100	1	5861404	9408	36.64	5.70	12	0.25	4380.00	28146.00	495000	20231226	-67.58	156200	20240314	2.75	303000	-47.03	20240103	156200	2.75	20240314	495000	-67.58	20231226	156200	2.75	20240314	0.20	N	017860	500	29 억		29786	N	N	0	N	00	N
88	20240315	100318	57	100.00	KOSPI		화학	N	N	N	N		N	160000	-1700	5	-1.05	1854235800	11558	14.26	162700	162900	158800	210000	113200	161700	160428.56	0.51	0	-2616	172433	167066	161633	156266	150833	169750	158950	29	48300	500	113190	100	1	5861404	9378	36.53	5.68	12	0.20	4380.00	28146.00	495000	20231226	-67.68	156200	20240314	2.43	303000	-47.19	20240103	156200	2.43	20240314	495000	-67.68	20231226	156200	2.43	20240314	0.20	N	017860	500	29 억		29786	N	N	0	N	00	N
89	20240315	090317	57	100.00	KOSPI		화학	N	N	N	N		N	161700	0	3	0.00	246736500	1520	1.87	162700	162900	161200	210000	113200	161700	162327.47	0.51	0	-561	172433	167066	161633	156266	150833	169750	158950	29	48300	500	113190	100	1	5861404	9478	36.92	5.75	12	0.03	4380.00	28146.00	495000	20231226	-67.33	156200	20240314	3.52	303000	-46.63	20240103	156200	3.52	20240314	495000	-67.33	20231226	156200	3.52	20240314	0.20	N	017860	500	29 억		29786	N	N	0	N	00	N
90	20240314	160315	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161700	3400	2	2.15	13087074700	80442	151.77	158100	167000	156200	205500	110900	158300	162694.03	0.33	0	10657	166433	162366	160033	155966	153633	161200	154800	29	47200	500	110810	100	1	5861404	9478	36.92	5.75	12	1.37	4380.00	28146.00	495000	20231226	-67.33	156200	20240314	3.52	303000	-46.63	20240103	156200	3.52	20240314	495000	-67.33	20231226	156200	3.52	20240314	0.20	N	017860	500	29 억		19216	N	N	0	N	00	N
91	20240314	150316	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161700	3400	2	2.15	12694782900	78015	147.20	158100	167000	156200	205500	110900	158300	162725.00	0.33	0	10365	166433	162366	160033	155966	153633	161200	154800	29	47200	500	110810	100	1	5861404	9478	36.92	5.75	12	1.33	4380.00	28146.00	495000	20231226	-67.33	156200	20240314	3.52	303000	-46.63	20240103	156200	3.52	20240314	495000	-67.33	20231226	156200	3.52	20240314	0.20	N	017860	500	29 억		19216	N	N	0	N	00	N
92	20240314	140316	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	162500	4200	2	2.65	11617946900	71370	134.66	158100	167000	156200	205500	110900	158300	162787.70	0.33	0	9110	166433	162366	160033	155966	153633	161200	154800	29	47200	500	110810	100	1	5861404	9525	37.10	5.77	12	1.22	4380.00	28146.00	495000	20231226	-67.17	156200	20240314	4.03	303000	-46.37	20240103	156200	4.03	20240314	495000	-67.17	20231226	156200	4.03	20240314	0.20	N	017860	500	29 억		19216	N	N	0	N	00	N
93	20240314	130315	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	164300	6000	2	3.79	10769164600	66178	124.86	158100	167000	156200	205500	110900	158300	162733.43	0.33	0	7950	166433	162366	160033	155966	153633	161200	154800	29	47200	500	110810	100	1	5861404	9630	37.51	5.84	12	1.13	4380.00	28146.00	495000	20231226	-66.81	156200	20240314	5.19	303000	-45.78	20240103	156200	5.19	20240314	495000	-66.81	20231226	156200	5.19	20240314	0.20	N	017860	500	29 억		19216	N	N	0	N	00	N
94	20240314	120316	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	163900	5600	2	3.54	10168465500	62510	117.94	158100	167000	156200	205500	110900	158300	162672.71	0.33	0	6963	166433	162366	160033	155966	153633	161200	154800	29	47200	500	110810	100	1	5861404	9607	37.42	5.82	12	1.07	4380.00	28146.00	495000	20231226	-66.89	156200	20240314	4.93	303000	-45.91	20240103	156200	4.93	20240314	495000	-66.89	20231226	156200	4.93	20240314	0.20	N	017860	500	29 억		19216	N	N	0	N	00	N
95	20240314	110317	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	165800	7500	2	4.74	9198835600	56605	106.80	158100	167000	156200	205500	110900	158300	162512.74	0.33	0	6392	166433	162366	160033	155966	153633	161200	154800	29	47200	500	110810	100	1	5861404	9718	37.85	5.89	12	0.97	4380.00	28146.00	495000	20231226	-66.51	156200	20240314	6.15	303000	-45.28	20240103	156200	6.15	20240314	495000	-66.51	20231226	156200	6.15	20240314	0.20	N	017860	500	29 억		19216	N	N	0	N	00	N
96	20240314	100317	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	164000	5700	2	3.60	4211345300	26295	49.61	158100	165000	156200	205500	110900	158300	160160.97	0.33	0	2698	166433	162366	160033	155966	153633	161200	154800	29	47200	500	110810	100	1	5861404	9613	37.44	5.83	12	0.45	4380.00	28146.00	495000	20231226	-66.87	156200	20240314	4.99	303000	-45.87	20240103	156200	4.99	20240314	495000	-66.87	20231226	156200	4.99	20240314	0.20	N	017860	500	29 억		19216	N	N	0	N	00	N
97	20240314	090315	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	157400	-900	5	-0.57	144285300	915	1.73	158100	158100	157100	205500	110900	158300	157655.76	0.33	0	-10	166433	162366	160033	155966	153633	161200	154800	29	47200	500	110810	100	1	5861404	9226	35.94	5.59	12	0.02	4380.00	28146.00	495000	20231226	-68.20	157100	20240314	0.19	303000	-48.05	20240103	157100	0.19	20240314	495000	-68.20	20231226	157100	0.19	20240314	0.20	N	017860	500	29 억		19216	N	N	0	N	00	N
98	20240313	160313	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	158300	-3400	5	-2.10	8296055200	51915	112.44	161400	164100	157700	210000	113200	161700	159805.61	0.45	0	-7371	165366	163532	160866	159032	156366	164450	159950	29	48300	500	113190	100	1	5861404	9279	36.14	5.62	12	0.89	4380.00	28146.00	495000	20231226	-68.02	157700	20240313	0.38	303000	-47.76	20240103	157700	0.38	20240313	495000	-68.02	20231226	157700	0.38	20240313	0.18	N	017860	500	29 억		26560	N	N	2	N	00	N
99	20240313	150313	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	158200	-3500	5	-2.16	7587720200	47435	102.74	161400	164100	157700	210000	113200	161700	159960.37	0.45	0	-7204	165366	163532	160866	159032	156366	164450	159950	29	48300	500	113190	100	1	5861404	9273	36.12	5.62	12	0.81	4380.00	28146.00	495000	20231226	-68.04	157700	20240313	0.32	303000	-47.79	20240103	157700	0.32	20240313	495000	-68.04	20231226	157700	0.32	20240313	0.18	N	017860	500	29 억		26560	N	N	2	N	00	N
100	20240313	140316	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	158700	-3000	5	-1.86	5657481600	35241	76.33	161400	164100	158100	210000	113200	161700	160536.92	0.45	0	-6049	165366	163532	160866	159032	156366	164450	159950	29	48300	500	113190	100	1	5861404	9302	36.23	5.64	12	0.60	4380.00	28146.00	495000	20231226	-67.94	158100	20240313	0.38	303000	-47.62	20240103	158100	0.38	20240313	495000	-67.94	20231226	158100	0.38	20240313	0.18	N	017860	500	29 억		26560	N	N	2	N	00	N
101	20240313	130318	57	100.00	KOSPI		화학	N	N	N	N		N	160100	-1600	5	-0.99	3819089800	23683	51.30	161400	164100	160000	210000	113200	161700	161258.70	0.45	0	-1852	165366	163532	160866	159032	156366	164450	159950	29	48300	500	113190	100	1	5861404	9384	36.55	5.69	12	0.40	4380.00	28146.00	495000	20231226	-67.66	158200	20240312	1.20	303000	-47.16	20240103	158200	1.20	20240312	495000	-67.66	20231226	158200	1.20	20240312	0.18	N	017860	500	29 억		26560	N	N	2	N	00	N
102	20240313	120314	57	100.00	KOSPI		화학	N	N	N	N		N	160700	-1000	5	-0.62	3177169800	19680	42.63	161400	164100	160000	210000	113200	161700	161441.55	0.45	0	-752	165366	163532	160866	159032	156366	164450	159950	29	48300	500	113190	100	1	5861404	9419	36.69	5.71	12	0.34	4380.00	28146.00	495000	20231226	-67.54	158200	20240312	1.58	303000	-46.96	20240103	158200	1.58	20240312	495000	-67.54	20231226	158200	1.58	20240312	0.18	N	017860	500	29 억		26560	N	N	2	N	00	N
103	20240313	110314	57	100.00	KOSPI		화학	N	N	N	N		N	160900	-800	5	-0.49	2868238800	17759	38.46	161400	164100	160000	210000	113200	161700	161509.03	0.45	0	-668	165366	163532	160866	159032	156366	164450	159950	29	48300	500	113190	100	1	5861404	9431	36.74	5.72	12	0.30	4380.00	28146.00	495000	20231226	-67.49	158200	20240312	1.71	303000	-46.90	20240103	158200	1.71	20240312	495000	-67.49	20231226	158200	1.71	20240312	0.18	N	017860	500	29 억		26560	N	N	2	N	00	N
104	20240313	100314	57	100.00	KOSPI		화학	N	N	N	N		N	160700	-1000	5	-0.62	2284914300	14136	30.62	161400	164100	160000	210000	113200	161700	161637.97	0.45	0	180	165366	163532	160866	159032	156366	164450	159950	29	48300	500	113190	100	1	5861404	9419	36.69	5.71	12	0.24	4380.00	28146.00	495000	20231226	-67.54	158200	20240312	1.58	303000	-46.96	20240103	158200	1.58	20240312	495000	-67.54	20231226	158200	1.58	20240312	0.18	N	017860	500	29 억		26560	N	N	2	N	00	N
105	20240313	090314	57	100.00	KOSPI		화학	N	N	N	N		N	162000	300	2	0.19	184110300	1139	2.47	161400	162300	161400	210000	113200	161700	161642.05	0.45	0	-58	165366	163532	160866	159032	156366	164450	159950	29	48300	500	113190	100	1	5861404	9495	36.99	5.76	12	0.02	4380.00	28146.00	495000	20231226	-67.27	158200	20240312	2.40	303000	-46.53	20240103	158200	2.40	20240312	495000	-67.27	20231226	158200	2.40	20240312	0.18	N	017860	500	29 억		26560	N	N	2	N	00	N
106	20240312	160311	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161700	900	2	0.56	7292483800	45411	87.69	160800	162700	158200	209000	112600	160800	160583.84	0.35	0	6008	168933	164866	162733	158666	156533	163800	157600	29	48200	500	112560	100	1	5861404	9478	36.92	5.75	12	0.77	4380.00	28146.00	495000	20231226	-67.33	158200	20240312	2.21	303000	-46.63	20240103	158200	2.21	20240312	495000	-67.33	20231226	158200	2.21	20240312	0.19	N	017860	500	29 억		20626	N	N	2	N	00	N
107	20240312	150310	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161400	600	2	0.37	6796380300	42339	81.76	160800	162700	158200	209000	112600	160800	160522.93	0.35	0	5441	168933	164866	162733	158666	156533	163800	157600	29	48200	500	112560	100	1	5861404	9460	36.85	5.73	12	0.72	4380.00	28146.00	495000	20231226	-67.39	158200	20240312	2.02	303000	-46.73	20240103	158200	2.02	20240312	495000	-67.39	20231226	158200	2.02	20240312	0.19	N	017860	500	29 억		20626	N	N	0	N	00	N
108	20240312	140308	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161700	900	2	0.56	6288770800	39194	75.68	160800	162700	158200	209000	112600	160800	160452.39	0.35	0	5064	168933	164866	162733	158666	156533	163800	157600	29	48200	500	112560	100	1	5861404	9478	36.92	5.75	12	0.67	4380.00	28146.00	495000	20231226	-67.33	158200	20240312	2.21	303000	-46.63	20240103	158200	2.21	20240312	495000	-67.33	20231226	158200	2.21	20240312	0.19	N	017860	500	29 억		20626	N	N	0	N	00	N
109	20240312	130300	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161700	900	2	0.56	5854613400	36511	70.50	160800	162700	158200	209000	112600	160800	160352.04	0.35	0	4323	168933	164866	162733	158666	156533	163800	157600	29	48200	500	112560	100	1	5861404	9478	36.92	5.75	12	0.62	4380.00	28146.00	495000	20231226	-67.33	158200	20240312	2.21	303000	-46.63	20240103	158200	2.21	20240312	495000	-67.33	20231226	158200	2.21	20240312	0.19	N	017860	500	29 억		20626	N	N	0	N	00	N
110	20240312	120311	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161700	900	2	0.56	5128876500	32020	61.83	160800	162700	158200	209000	112600	160800	160177.28	0.35	0	3356	168933	164866	162733	158666	156533	163800	157600	29	48200	500	112560	100	1	5861404	9478	36.92	5.75	12	0.55	4380.00	28146.00	495000	20231226	-67.33	158200	20240312	2.21	303000	-46.63	20240103	158200	2.21	20240312	495000	-67.33	20231226	158200	2.21	20240312	0.19	N	017860	500	29 억		20626	N	N	0	N	00	N
111	20240312	110312	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161300	500	2	0.31	4048609200	25342	48.94	160800	161900	158200	209000	112600	160800	159758.87	0.35	0	2265	168933	164866	162733	158666	156533	163800	157600	29	48200	500	112560	100	1	5861404	9454	36.83	5.73	12	0.43	4380.00	28146.00	495000	20231226	-67.41	158200	20240312	1.96	303000	-46.77	20240103	158200	1.96	20240312	495000	-67.41	20231226	158200	1.96	20240312	0.19	N	017860	500	29 억		20626	N	N	0	N	00	N
112	20240312	100310	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161400	600	2	0.37	2916835800	18307	35.35	160800	161900	158200	209000	112600	160800	159328.99	0.35	0	1242	168933	164866	162733	158666	156533	163800	157600	29	48200	500	112560	100	1	5861404	9460	36.85	5.73	12	0.31	4380.00	28146.00	495000	20231226	-67.39	158200	20240312	2.02	303000	-46.73	20240103	158200	2.02	20240312	495000	-67.39	20231226	158200	2.02	20240312	0.19	N	017860	500	29 억		20626	N	N	0	N	00	N
113	20240312	090310	57	100.00	KOSPI		화학	N	N	N	N		N	161700	900	2	0.56	219052700	1360	2.63	160800	161900	160800	209000	112600	160800	161068.16	0.35	0	-53	168933	164866	162733	158666	156533	163800	157600	29	48200	500	112560	100	1	5861404	9478	36.92	5.75	12	0.02	4380.00	28146.00	495000	20231226	-67.33	160600	20240311	0.68	303000	-46.63	20240103	160600	0.68	20240311	495000	-67.33	20231226	160600	0.68	20240311	0.19	N	017860	500	29 억		20626	N	N	0	N	00	N
114	20240311	160309	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	160800	-6000	5	-3.60	8178386200	50533	115.18	166800	166800	160600	216500	116800	166800	161842.69	0.32	0	1809	173800	170300	168500	165000	163200	169400	164100	29	49700	500	116760	100	1	5861404	9425	36.71	5.71	12	0.86	4380.00	28146.00	495000	20231226	-67.52	160600	20240311	0.12	303000	-46.93	20240103	160600	0.12	20240311	495000	-67.52	20231226	160600	0.12	20240311	0.18	N	017860	500	29 억		18833	N	N	0	N	00	N
115	20240311	150310	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161100	-5700	5	-3.42	7291693900	45025	102.62	166800	166800	161000	216500	116800	166800	161947.24	0.32	0	1843	173800	170300	168500	165000	163200	169400	164100	29	49700	500	116760	100	1	5861404	9443	36.78	5.72	12	0.77	4380.00	28146.00	495000	20231226	-67.45	161000	20240311	0.06	303000	-46.83	20240103	161000	0.06	20240311	495000	-67.45	20231226	161000	0.06	20240311	0.18	N	017860	500	29 억		18833	N	N	0	N	00	N
116	20240311	140308	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161100	-5700	5	-3.42	6319385200	38992	88.87	166800	166800	161000	216500	116800	166800	162068.28	0.32	0	1675	173800	170300	168500	165000	163200	169400	164100	29	49700	500	116760	100	1	5861404	9443	36.78	5.72	12	0.67	4380.00	28146.00	495000	20231226	-67.45	161000	20240311	0.06	303000	-46.83	20240103	161000	0.06	20240311	495000	-67.45	20231226	161000	0.06	20240311	0.18	N	017860	500	29 억		18833	N	N	0	N	00	N
117	20240311	130311	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161800	-5000	5	-3.00	5314057300	32765	74.68	166800	166800	161000	216500	116800	166800	162186.44	0.32	0	1790	173800	170300	168500	165000	163200	169400	164100	29	49700	500	116760	100	1	5861404	9484	36.94	5.75	12	0.56	4380.00	28146.00	495000	20231226	-67.31	161000	20240311	0.50	303000	-46.60	20240103	161000	0.50	20240311	495000	-67.31	20231226	161000	0.50	20240311	0.18	N	017860	500	29 억		18833	N	N	0	N	00	N
118	20240311	120311	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161500	-5300	5	-3.18	4791434500	29533	67.31	166800	166800	161000	216500	116800	166800	162239.40	0.32	0	968	173800	170300	168500	165000	163200	169400	164100	29	49700	500	116760	100	1	5861404	9466	36.87	5.74	12	0.50	4380.00	28146.00	495000	20231226	-67.37	161000	20240311	0.31	303000	-46.70	20240103	161000	0.31	20240311	495000	-67.37	20231226	161000	0.31	20240311	0.18	N	017860	500	29 억		18833	N	N	0	N	00	N
119	20240311	110308	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	161600	-5200	5	-3.12	3956288900	24362	55.53	166800	166800	161000	216500	116800	166800	162395.18	0.32	0	1831	173800	170300	168500	165000	163200	169400	164100	29	49700	500	116760	100	1	5861404	9472	36.89	5.74	12	0.42	4380.00	28146.00	495000	20231226	-67.35	161000	20240311	0.37	303000	-46.67	20240103	161000	0.37	20240311	495000	-67.35	20231226	161000	0.37	20240311	0.18	N	017860	500	29 억		18833	N	N	0	N	00	N
120	20240311	100307	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	162000	-4800	5	-2.88	2709483100	16659	37.97	166800	166800	161000	216500	116800	166800	162642.80	0.32	0	447	173800	170300	168500	165000	163200	169400	164100	29	49700	500	116760	100	1	5861404	9495	36.99	5.76	12	0.28	4380.00	28146.00	495000	20231226	-67.27	161000	20240311	0.62	303000	-46.53	20240103	161000	0.62	20240311	495000	-67.27	20231226	161000	0.62	20240311	0.18	N	017860	500	29 억		18833	N	N	0	N	00	N
121	20240311	090306	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	164100	-2700	5	-1.62	501089000	3049	6.95	166800	166800	161000	216500	116800	166800	164342.13	0.32	0	283	173800	170300	168500	165000	163200	169400	164100	29	49700	500	116760	100	1	5861404	9619	37.47	5.83	12	0.05	4380.00	28146.00	495000	20231226	-66.85	161000	20240311	1.93	303000	-45.84	20240103	161000	1.93	20240311	495000	-66.85	20231226	161000	1.93	20240311	0.18	N	017860	500	29 억		18833	N	N	0	N	00	N
122	20240308	160309	57	100.00	KOSPI		화학	N	N	N	N		N	166800	-3100	5	-1.82	7166461400	42726	111.90	169200	172000	166700	220500	119000	169900	167734.74	0.35	0	-1941	175366	172632	170166	167432	164966	171400	166200	29	50600	500	118930	100	1	5861404	9777	38.08	5.93	12	0.73	4380.00	28146.00	495000	20231226	-66.30	166600	20240201	0.12	303000	-44.95	20240103	166600	0.12	20240201	495000	-66.30	20231226	166600	0.12	20240201	0.19	N	017860	500	29 억		20722	N	N	1	N	00	N
123	20240308	150308	57	100.00	KOSPI		화학	N	N	N	N		N	167200	-2700	5	-1.59	6558909900	39088	102.37	169200	172000	166700	220500	119000	169900	167798.55	0.35	0	-1892	175366	172632	170166	167432	164966	171400	166200	29	50600	500	118930	100	1	5861404	9800	38.17	5.94	12	0.67	4380.00	28146.00	495000	20231226	-66.22	166600	20240201	0.36	303000	-44.82	20240103	166600	0.36	20240201	495000	-66.22	20231226	166600	0.36	20240201	0.19	N	017860	500	29 억		20722	N	N	1	N	00	N
124	20240308	140307	57	100.00	KOSPI		화학	N	N	N	N		N	166800	-3100	5	-1.82	5942135700	35392	92.69	169200	172000	166700	220500	119000	169900	167894.88	0.35	0	-1732	175366	172632	170166	167432	164966	171400	166200	29	50600	500	118930	100	1	5861404	9777	38.08	5.93	12	0.60	4380.00	28146.00	495000	20231226	-66.30	166600	20240201	0.12	303000	-44.95	20240103	166600	0.12	20240201	495000	-66.30	20231226	166600	0.12	20240201	0.19	N	017860	500	29 억		20722	N	N	1	N	00	N
125	20240308	130306	57	100.00	KOSPI		화학	N	N	N	N		N	166800	-3100	5	-1.82	5137057400	30565	80.05	169200	172000	166700	220500	119000	169900	168069.93	0.35	0	-1580	175366	172632	170166	167432	164966	171400	166200	29	50600	500	118930	100	1	5861404	9777	38.08	5.93	12	0.52	4380.00	28146.00	495000	20231226	-66.30	166600	20240201	0.12	303000	-44.95	20240103	166600	0.12	20240201	495000	-66.30	20231226	166600	0.12	20240201	0.19	N	017860	500	29 억		20722	N	N	1	N	00	N
126	20240308	120308	57	100.00	KOSPI		화학	N	N	N	N		N	167400	-2500	5	-1.47	3779569400	22437	58.76	169200	172000	167400	220500	119000	169900	168452.53	0.35	0	-1062	175366	172632	170166	167432	164966	171400	166200	29	50600	500	118930	100	1	5861404	9812	38.22	5.95	12	0.38	4380.00	28146.00	495000	20231226	-66.18	166600	20240201	0.48	303000	-44.75	20240103	166600	0.48	20240201	495000	-66.18	20231226	166600	0.48	20240201	0.19	N	017860	500	29 억		20722	N	N	1	N	00	N
127	20240308	110306	57	100.00	KOSPI		화학	N	N	N	N		N	168000	-1900	5	-1.12	2942338200	17449	45.70	169200	172000	167400	220500	119000	169900	168625.03	0.35	0	124	175366	172632	170166	167432	164966	171400	166200	29	50600	500	118930	100	1	5861404	9847	38.36	5.97	12	0.30	4380.00	28146.00	495000	20231226	-66.06	166600	20240201	0.84	303000	-44.55	20240103	166600	0.84	20240201	495000	-66.06	20231226	166600	0.84	20240201	0.19	N	017860	500	29 억		20722	N	N	1	N	00	N
128	20240308	100306	57	100.00	KOSPI		화학	N	N	N	N		N	168000	-1900	5	-1.12	2171834400	12861	33.68	169200	172000	167400	220500	119000	169900	168869.79	0.35	0	424	175366	172632	170166	167432	164966	171400	166200	29	50600	500	118930	100	1	5861404	9847	38.36	5.97	12	0.22	4380.00	28146.00	495000	20231226	-66.06	166600	20240201	0.84	303000	-44.55	20240103	166600	0.84	20240201	495000	-66.06	20231226	166600	0.84	20240201	0.19	N	017860	500	29 억		20722	N	N	1	N	00	N
129	20240308	090304	57	100.00	KOSPI		화학	N	N	N	N		N	171200	1300	2	0.77	222486200	1311	3.43	169200	171200	169200	220500	119000	169900	169707.25	0.35	0	475	175366	172632	170166	167432	164966	171400	166200	29	50600	500	118930	100	1	5861404	10035	39.09	6.08	12	0.02	4380.00	28146.00	495000	20231226	-65.41	166600	20240201	2.76	303000	-43.50	20240103	166600	2.76	20240201	495000	-65.41	20231226	166600	2.76	20240201	0.19	N	017860	500	29 억		20722	N	N	1	N	00	N
130	20240307	160307	57	100.00	KOSPI		화학	N	N	N	N		N	169900	600	2	0.35	6403045600	37790	97.58	172900	172900	167700	220000	118600	169300	169437.51	0.36	0	-140	176633	172966	171033	167366	165433	172000	166400	29	50700	500	118510	100	1	5861404	9959	38.79	6.04	12	0.64	4380.00	28146.00	495000	20231226	-65.68	166600	20240201	1.98	303000	-43.93	20240103	166600	1.98	20240201	495000	-65.68	20231226	166600	1.98	20240201	0.19	N	017860	500	29 억		20905	N	N	1	N	00	N
131	20240307	150254	57	100.00	KOSPI		화학	N	N	N	N		N	169700	400	2	0.24	6067435300	35814	92.47	172900	172900	167700	220000	118600	169300	169415.46	0.36	0	-225	176633	172966	171033	167366	165433	172000	166400	29	50700	500	118510	100	1	5861404	9947	38.74	6.03	12	0.61	4380.00	28146.00	495000	20231226	-65.72	166600	20240201	1.86	303000	-43.99	20240103	166600	1.86	20240201	495000	-65.72	20231226	166600	1.86	20240201	0.19	N	017860	500	29 억		20905	N	N	5	N	00	N
132	20240307	140302	57	100.00	KOSPI		화학	N	N	N	N		N	168300	-1000	5	-0.59	4980527300	29416	75.95	172900	172900	167700	220000	118600	169300	169313.59	0.36	0	-1847	176633	172966	171033	167366	165433	172000	166400	29	50700	500	118510	100	1	5861404	9865	38.42	5.98	12	0.50	4380.00	28146.00	495000	20231226	-66.00	166600	20240201	1.02	303000	-44.46	20240103	166600	1.02	20240201	495000	-66.00	20231226	166600	1.02	20240201	0.19	N	017860	500	29 억		20905	N	N	5	N	00	N
133	20240307	130303	57	100.00	KOSPI		화학	N	N	N	N		N	168700	-600	5	-0.35	4450808800	26268	67.83	172900	172900	167700	220000	118600	169300	169438.89	0.36	0	-2067	176633	172966	171033	167366	165433	172000	166400	29	50700	500	118510	100	1	5861404	9888	38.52	5.99	12	0.45	4380.00	28146.00	495000	20231226	-65.92	166600	20240201	1.26	303000	-44.32	20240103	166600	1.26	20240201	495000	-65.92	20231226	166600	1.26	20240201	0.19	N	017860	500	29 억		20905	N	N	5	N	00	N
134	20240307	120303	57	100.00	KOSPI		화학	N	N	N	N		N	169100	-200	5	-0.12	4138649900	24418	63.05	172900	172900	167700	220000	118600	169300	169492.45	0.36	0	-1674	176633	172966	171033	167366	165433	172000	166400	29	50700	500	118510	100	1	5861404	9912	38.61	6.01	12	0.42	4380.00	28146.00	495000	20231226	-65.84	166600	20240201	1.50	303000	-44.19	20240103	166600	1.50	20240201	495000	-65.84	20231226	166600	1.50	20240201	0.19	N	017860	500	29 억		20905	N	N	5	N	00	N
135	20240307	110306	57	100.00	KOSPI		화학	N	N	N	N		N	169600	300	2	0.18	3637291000	21462	55.42	172900	172900	167700	220000	118600	169300	169476.58	0.36	0	-1855	176633	172966	171033	167366	165433	172000	166400	29	50700	500	118510	100	1	5861404	9941	38.72	6.03	12	0.37	4380.00	28146.00	495000	20231226	-65.74	166600	20240201	1.80	303000	-44.03	20240103	166600	1.80	20240201	495000	-65.74	20231226	166600	1.80	20240201	0.19	N	017860	500	29 억		20905	N	N	5	N	00	N
136	20240307	100306	57	100.00	KOSPI		화학	N	N	N	N		N	168400	-900	5	-0.53	2726869000	16087	41.54	172900	172900	167700	220000	118600	169300	169508.74	0.36	0	-2376	176633	172966	171033	167366	165433	172000	166400	29	50700	500	118510	100	1	5861404	9871	38.45	5.98	12	0.27	4380.00	28146.00	495000	20231226	-65.98	166600	20240201	1.08	303000	-44.42	20240103	166600	1.08	20240201	495000	-65.98	20231226	166600	1.08	20240201	0.19	N	017860	500	29 억		20905	N	N	5	N	00	N
137	20240307	090303	57	100.00	KOSPI		화학	N	N	N	N		N	171800	2500	2	1.48	311302800	1809	4.67	172900	172900	170700	220000	118600	169300	172226.31	0.36	0	-355	176633	172966	171033	167366	165433	172000	166400	29	50700	500	118510	100	1	5861404	10070	39.22	6.10	12	0.03	4380.00	28146.00	495000	20231226	-65.29	166600	20240201	3.12	303000	-43.30	20240103	166600	3.12	20240201	495000	-65.29	20231226	166600	3.12	20240201	0.19	N	017860	500	29 억		20905	N	N	5	N	00	N
138	20240306	160303	57	100.00	KOSPI		화학	N	N	N	N		N	169300	300	2	0.18	6414549400	37390	86.98	169500	174700	169100	219500	118300	169000	171571.11	0.33	0	1849	174600	171800	170400	167600	166200	171100	166900	29	50500	500	118300	100	1	5861404	9923	38.65	6.02	12	0.64	4380.00	28146.00	495000	20231226	-65.80	166600	20240201	1.62	303000	-44.13	20240103	166600	1.62	20240201	495000	-65.80	20231226	166600	1.62	20240201	0.17	N	017860	500	29 억		19142	N	N	5	N	00	N
139	20240306	150304	57	100.00	KOSPI		화학	N	N	N	N		N	169600	600	2	0.36	5969733700	34764	80.87	169500	174700	169100	219500	118300	169000	171730.43	0.33	0	1907	174600	171800	170400	167600	166200	171100	166900	29	50500	500	118300	100	1	5861404	9941	38.72	6.03	12	0.59	4380.00	28146.00	495000	20231226	-65.74	166600	20240201	1.80	303000	-44.03	20240103	166600	1.80	20240201	495000	-65.74	20231226	166600	1.80	20240201	0.17	N	017860	500	29 억		19142	N	N	18	N	00	N
140	20240306	140303	57	100.00	KOSPI		화학	N	N	N	N		N	170000	1000	2	0.59	5287931800	30747	71.53	169500	174700	169100	219500	118300	169000	171992.85	0.33	0	2117	174600	171800	170400	167600	166200	171100	166900	29	50500	500	118300	100	1	5861404	9964	38.81	6.04	12	0.52	4380.00	28146.00	495000	20231226	-65.66	166600	20240201	2.04	303000	-43.89	20240103	166600	2.04	20240201	495000	-65.66	20231226	166600	2.04	20240201	0.17	N	017860	500	29 억		19142	N	N	18	N	00	N
141	20240306	130303	57	100.00	KOSPI		화학	N	N	N	N		N	170200	1200	2	0.71	4905188800	28498	66.30	169500	174700	169100	219500	118300	169000	172136.18	0.33	0	2734	174600	171800	170400	167600	166200	171100	166900	29	50500	500	118300	100	1	5861404	9976	38.86	6.05	12	0.49	4380.00	28146.00	495000	20231226	-65.62	166600	20240201	2.16	303000	-43.83	20240103	166600	2.16	20240201	495000	-65.62	20231226	166600	2.16	20240201	0.17	N	017860	500	29 억		19142	N	N	18	N	00	N
142	20240306	120304	57	100.00	KOSPI		화학	N	N	N	N		N	170600	1600	2	0.95	4498959400	26113	60.75	169500	174700	169100	219500	118300	169000	172302.15	0.33	0	3517	174600	171800	170400	167600	166200	171100	166900	29	50500	500	118300	100	1	5861404	10000	38.95	6.06	12	0.45	4380.00	28146.00	495000	20231226	-65.54	166600	20240201	2.40	303000	-43.70	20240103	166600	2.40	20240201	495000	-65.54	20231226	166600	2.40	20240201	0.17	N	017860	500	29 억		19142	N	N	18	N	00	N
143	20240306	110304	57	100.00	KOSPI		화학	N	N	N	N		N	171400	2400	2	1.42	3871598200	22444	52.21	169500	174700	169100	219500	118300	169000	172517.76	0.33	0	3730	174600	171800	170400	167600	166200	171100	166900	29	50500	500	118300	100	1	5861404	10046	39.13	6.09	12	0.38	4380.00	28146.00	495000	20231226	-65.37	166600	20240201	2.88	303000	-43.43	20240103	166600	2.88	20240201	495000	-65.37	20231226	166600	2.88	20240201	0.17	N	017860	500	29 억		19142	N	N	18	N	00	N
144	20240306	100300	57	100.00	KOSPI		화학	N	N	N	N		N	172100	3100	2	1.83	3229929200	18706	43.52	169500	174700	169100	219500	118300	169000	172689.98	0.33	0	3366	174600	171800	170400	167600	166200	171100	166900	29	50500	500	118300	100	1	5861404	10087	39.29	6.11	12	0.32	4380.00	28146.00	495000	20231226	-65.23	166600	20240201	3.30	303000	-43.20	20240103	166600	3.30	20240201	495000	-65.23	20231226	166600	3.30	20240201	0.17	N	017860	500	29 억		19142	N	N	18	N	00	N
145	20240306	090304	57	100.00	KOSPI		화학	N	N	N	N		N	169900	900	2	0.53	153571400	906	2.11	169500	170000	169100	219500	118300	169000	169575.35	0.33	0	57	174600	171800	170400	167600	166200	171100	166900	29	50500	500	118300	100	1	5861404	9959	38.79	6.04	12	0.02	4380.00	28146.00	495000	20231226	-65.68	166600	20240201	1.98	303000	-43.93	20240103	166600	1.98	20240201	495000	-65.68	20231226	166600	1.98	20240201	0.17	N	017860	500	29 억		19142	N	N	18	N	00	N
146	20240305	160301	57	100.00	KOSPI		화학	N	N	N	N		N	169000	-3400	5	-1.97	7178377100	42157	79.03	172200	173200	169000	224000	120700	172400	170278.42	0.32	0	305	181200	176800	174100	169700	167000	175450	168350	29	51600	500	120680	100	1	5861404	9906	38.58	6.00	12	0.72	4380.00	28146.00	495000	20231226	-65.86	166600	20240201	1.44	303000	-44.22	20240103	166600	1.44	20240201	495000	-65.86	20231226	166600	1.44	20240201	0.16	N	017860	500	29 억		18863	N	N	18	N	00	N
147	20240305	150304	57	100.00	KOSPI		화학	N	N	N	N		N	169600	-2800	5	-1.62	6338100500	37194	69.73	172200	173200	169400	224000	120700	172400	170404.28	0.32	0	109	181200	176800	174100	169700	167000	175450	168350	29	51600	500	120680	100	1	5861404	9941	38.72	6.03	12	0.63	4380.00	28146.00	495000	20231226	-65.74	166600	20240201	1.80	303000	-44.03	20240103	166600	1.80	20240201	495000	-65.74	20231226	166600	1.80	20240201	0.16	N	017860	500	29 억		18863	N	N	0	N	00	N
148	20240305	140259	57	100.00	KOSPI		화학	N	N	N	N		N	169800	-2600	5	-1.51	5162712800	30266	56.74	172200	173200	169700	224000	120700	172400	170575.44	0.32	0	1078	181200	176800	174100	169700	167000	175450	168350	29	51600	500	120680	100	1	5861404	9953	38.77	6.03	12	0.52	4380.00	28146.00	495000	20231226	-65.70	166600	20240201	1.92	303000	-43.96	20240103	166600	1.92	20240201	495000	-65.70	20231226	166600	1.92	20240201	0.16	N	017860	500	29 억		18863	N	N	0	N	00	N
149	20240305	130300	57	100.00	KOSPI		화학	N	N	N	N		N	169800	-2600	5	-1.51	4655481700	27280	51.14	172200	173200	169700	224000	120700	172400	170652.80	0.32	0	1160	181200	176800	174100	169700	167000	175450	168350	29	51600	500	120680	100	1	5861404	9953	38.77	6.03	12	0.47	4380.00	28146.00	495000	20231226	-65.70	166600	20240201	1.92	303000	-43.96	20240103	166600	1.92	20240201	495000	-65.70	20231226	166600	1.92	20240201	0.16	N	017860	500	29 억		18863	N	N	0	N	00	N
150	20240305	120300	57	100.00	KOSPI		화학	N	N	N	N		N	170200	-2200	5	-1.28	4140097100	24247	45.46	172200	173200	169700	224000	120700	172400	170743.91	0.32	0	1147	181200	176800	174100	169700	167000	175450	168350	29	51600	500	120680	100	1	5861404	9976	38.86	6.05	12	0.41	4380.00	28146.00	495000	20231226	-65.62	166600	20240201	2.16	303000	-43.83	20240103	166600	2.16	20240201	495000	-65.62	20231226	166600	2.16	20240201	0.16	N	017860	500	29 억		18863	N	N	0	N	00	N
151	20240305	110302	57	100.00	KOSPI		화학	N	N	N	N		N	169900	-2500	5	-1.45	3590997600	21018	39.40	172200	173200	169700	224000	120700	172400	170850.34	0.32	0	1528	181200	176800	174100	169700	167000	175450	168350	29	51600	500	120680	100	1	5861404	9959	38.79	6.04	12	0.36	4380.00	28146.00	495000	20231226	-65.68	166600	20240201	1.98	303000	-43.93	20240103	166600	1.98	20240201	495000	-65.68	20231226	166600	1.98	20240201	0.16	N	017860	500	29 억		18863	N	N	0	N	00	N
152	20240305	100300	57	100.00	KOSPI		화학	N	N	N	N		N	171100	-1300	5	-0.75	2246678700	13114	24.59	172200	173200	170000	224000	120700	172400	171315.63	0.32	0	884	181200	176800	174100	169700	167000	175450	168350	29	51600	500	120680	100	1	5861404	10029	39.06	6.08	12	0.22	4380.00	28146.00	495000	20231226	-65.43	166600	20240201	2.70	303000	-43.53	20240103	166600	2.70	20240201	495000	-65.43	20231226	166600	2.70	20240201	0.16	N	017860	500	29 억		18863	N	N	0	N	00	N
153	20240305	090301	57	100.00	KOSPI		화학	N	N	N	N		N	173100	700	2	0.41	258538900	1501	2.81	172200	173100	171600	224000	120700	172400	172239.96	0.32	0	379	181200	176800	174100	169700	167000	175450	168350	29	51600	500	120680	100	1	5861404	10146	39.52	6.15	12	0.03	4380.00	28146.00	495000	20231226	-65.03	166600	20240201	3.90	303000	-42.87	20240103	166600	3.90	20240201	495000	-65.03	20231226	166600	3.90	20240201	0.16	N	017860	500	29 억		18863	N	N	0	N	00	N
154	20240304	160259	57	100.00	KOSPI		화학	N	N	N	N		N	172400	-4600	5	-2.60	9097621700	52264	139.67	176000	178500	171400	230000	123900	177000	174072.34	0.41	0	-5289	184066	180532	178766	175232	173466	179650	174350	29	53000	500	123900	100	1	5861404	10105	39.36	6.13	12	0.89	4380.00	28146.00	495000	20231226	-65.17	166600	20240201	3.48	303000	-43.10	20240103	166600	3.48	20240201	495000	-65.17	20231226	166600	3.48	20240201	0.17	N	017860	500	29 억		24304	N	N	11	N	00	N
155	20240304	150259	57	100.00	KOSPI		화학	N	N	N	N		N	172300	-4700	5	-2.66	8351968900	47936	128.10	176000	178500	171400	230000	123900	177000	174231.66	0.41	0	-4947	184066	180532	178766	175232	173466	179650	174350	29	53000	500	123900	100	1	5861404	10099	39.34	6.12	12	0.82	4380.00	28146.00	495000	20231226	-65.19	166600	20240201	3.42	303000	-43.14	20240103	166600	3.42	20240201	495000	-65.19	20231226	166600	3.42	20240201	0.17	N	017860	500	29 억		24304	N	N	11	N	00	N
156	20240304	140246	57	100.00	KOSPI		화학	N	N	N	N		N	172400	-4600	5	-2.60	7664612300	43946	117.44	176000	178500	171400	230000	123900	177000	174409.78	0.41	0	-4510	184066	180532	178766	175232	173466	179650	174350	29	53000	500	123900	100	1	5861404	10105	39.36	6.13	12	0.75	4380.00	28146.00	495000	20231226	-65.17	166600	20240201	3.48	303000	-43.10	20240103	166600	3.48	20240201	495000	-65.17	20231226	166600	3.48	20240201	0.17	N	017860	500	29 억		24304	N	N	11	N	00	N
157	20240304	130258	57	100.00	KOSPI		화학	N	N	N	N		N	173000	-4000	5	-2.26	6862515400	39295	105.01	176000	178500	171400	230000	123900	177000	174640.93	0.41	0	-4057	184066	180532	178766	175232	173466	179650	174350	29	53000	500	123900	100	1	5861404	10140	39.50	6.15	12	0.67	4380.00	28146.00	495000	20231226	-65.05	166600	20240201	3.84	303000	-42.90	20240103	166600	3.84	20240201	495000	-65.05	20231226	166600	3.84	20240201	0.17	N	017860	500	29 억		24304	N	N	11	N	00	N
158	20240304	120247	57	100.00	KOSPI		화학	N	N	N	N		N	172800	-4200	5	-2.37	6194739300	35427	94.67	176000	178500	171400	230000	123900	177000	174859.27	0.41	0	-3801	184066	180532	178766	175232	173466	179650	174350	29	53000	500	123900	100	1	5861404	10129	39.45	6.14	12	0.60	4380.00	28146.00	495000	20231226	-65.09	166600	20240201	3.72	303000	-42.97	20240103	166600	3.72	20240201	495000	-65.09	20231226	166600	3.72	20240201	0.17	N	017860	500	29 억		24304	N	N	11	N	00	N
159	20240304	110256	57	100.00	KOSPI		화학	N	N	N	N		N	174000	-3000	5	-1.69	4479552000	25509	68.17	176000	178500	173500	230000	123900	177000	175606.73	0.41	0	-3187	184066	180532	178766	175232	173466	179650	174350	29	53000	500	123900	100	1	5861404	10199	39.73	6.18	12	0.44	4380.00	28146.00	495000	20231226	-64.85	166600	20240201	4.44	303000	-42.57	20240103	166600	4.44	20240201	495000	-64.85	20231226	166600	4.44	20240201	0.17	N	017860	500	29 억		24304	N	N	11	N	00	N
160	20240304	100257	57	100.00	KOSPI		화학	N	N	N	N		N	176400	-600	5	-0.34	2035345700	11533	30.82	176000	178500	175700	230000	123900	177000	176480.16	0.41	0	232	184066	180532	178766	175232	173466	179650	174350	29	53000	500	123900	100	1	5861404	10340	40.27	6.27	12	0.20	4380.00	28146.00	495000	20231226	-64.36	166600	20240201	5.88	303000	-41.78	20240103	166600	5.88	20240201	495000	-64.36	20231226	166600	5.88	20240201	0.17	N	017860	500	29 억		24304	N	N	11	N	00	N
161	20240304	090257	57	100.00	KOSPI		화학	N	N	N	N		N	178300	1300	2	0.73	325798300	1847	4.94	176000	178300	175700	230000	123900	177000	176393.23	0.41	0	434	184066	180532	178766	175232	173466	179650	174350	29	53000	500	123900	100	1	5861404	10451	40.71	6.33	12	0.03	4380.00	28146.00	495000	20231226	-63.98	166600	20240201	7.02	303000	-41.16	20240103	166600	7.02	20240201	495000	-63.98	20231226	166600	7.02	20240201	0.17	N	017860	500	29 억		24304	N	N	11	N	00	N