KissMeData/003720/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	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	-185	5	-4.42	2431455790	606432	492.31	4190	4200	3870	5440	2935	4190	4009.45	2.04	0	14723	4403	4296	4233	4126	4063	4265	4095	170	1250	500	2590	5	1	34000000	1362	50.70	2.63	12	1.78	79.00	1525.00	6300	20230824	-36.43	3360	20230324	19.20	4940	-18.93	20240108	3545	12.98	20240202	6300	-36.43	20230824	3455	15.92	20230405	2.79	N	003720	500	170 억		691964	N	N	1	N	00	N
3	20240329	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	-165	5	-3.94	2265398225	564696	458.43	4190	4200	3870	5440	2935	4190	4011.71	2.04	0	22169	4403	4296	4233	4126	4063	4265	4095	170	1250	500	2590	5	1	34000000	1369	50.95	2.64	12	1.66	79.00	1525.00	6300	20230824	-36.11	3360	20230324	19.79	4940	-18.52	20240108	3545	13.54	20240202	6300	-36.11	20230824	3455	16.50	20230405	2.79	N	003720	500	170 억		691964	N	N	14	N	00	N
4	20240329	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	-195	5	-4.65	1980317285	493477	400.61	4190	4200	3870	5440	2935	4190	4012.99	2.04	0	36021	4403	4296	4233	4126	4063	4265	4095	170	1250	500	2590	5	1	34000000	1358	50.57	2.62	12	1.45	79.00	1525.00	6300	20230824	-36.59	3360	20230324	18.90	4940	-19.13	20240108	3545	12.69	20240202	6300	-36.59	20230824	3455	15.63	20230405	2.79	N	003720	500	170 억		691964	N	N	14	N	00	N
5	20240329	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-265	5	-6.32	1326560840	327110	265.55	4190	4200	3925	5440	2935	4190	4055.40	2.04	0	56465	4403	4296	4233	4126	4063	4265	4095	170	1250	500	2590	5	1	34000000	1335	49.68	2.57	12	0.96	79.00	1525.00	6300	20230824	-37.70	3360	20230324	16.82	4940	-20.55	20240108	3545	10.72	20240202	6300	-37.70	20230824	3455	13.60	20230405	2.79	N	003720	500	170 억		691964	N	N	14	N	00	N
6	20240329	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-140	5	-3.34	709413970	172768	140.26	4190	4200	4015	5440	2935	4190	4106.17	2.04	0	64842	4403	4296	4233	4126	4063	4265	4095	170	1250	500	2590	5	1	34000000	1377	51.27	2.66	12	0.51	79.00	1525.00	6300	20230824	-35.71	3360	20230324	20.54	4940	-18.02	20240108	3545	14.25	20240202	6300	-35.71	20230824	3455	17.22	20230405	2.79	N	003720	500	170 억		691964	N	N	14	N	00	N
7	20240329	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	-50	5	-1.19	195368925	47123	38.26	4190	4200	4125	5440	2935	4190	4145.94	2.04	0	1334	4403	4296	4233	4126	4063	4265	4095	170	1250	500	2590	5	1	34000000	1408	52.41	2.71	12	0.14	79.00	1525.00	6300	20230824	-34.29	3360	20230324	23.21	4940	-16.19	20240108	3545	16.78	20240202	6300	-34.29	20230824	3455	19.83	20230405	2.79	N	003720	500	170 억		691964	N	N	14	N	00	N
8	20240329	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	-20	5	-0.48	54954720	13240	10.75	4190	4200	4135	5440	2935	4190	4150.66	2.04	0	657	4403	4296	4233	4126	4063	4265	4095	170	1250	500	2590	5	1	34000000	1418	52.78	2.73	12	0.04	79.00	1525.00	6300	20230824	-33.81	3360	20230324	24.11	4940	-15.59	20240108	3545	17.63	20240202	6300	-33.81	20230824	3455	20.69	20230405	2.79	N	003720	500	170 억		691964	N	N	14	N	00	N
9	20240329	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	-15	5	-0.36	213645	51	0.04	4190	4190	4175	5440	2935	4190	4189.12	2.04	0	-4	4403	4296	4233	4126	4063	4265	4095	170	1250	500	2590	5	1	34000000	1420	52.85	2.74	12	0.00	79.00	1525.00	6300	20230824	-33.73	3360	20230324	24.26	4940	-15.49	20240108	3545	17.77	20240202	6300	-33.73	20230824	3455	20.84	20230405	2.79	N	003720	500	170 억		691964	N	N	14	N	00	N
10	20240328	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4190	-100	5	-2.33	519951530	123151	53.13	4300	4340	4170	5570	3005	4290	4222.07	2.06	0	-5747	4453	4371	4303	4221	4153	4337	4187	170	1280	500	2650	5	1	34000000	1425	53.04	2.75	12	0.36	79.00	1525.00	6300	20230824	-33.49	3335	20230323	25.64	4940	-15.18	20240108	3545	18.19	20240202	6300	-33.49	20230824	3455	21.27	20230405	2.68	N	003720	500	170 억		699065	N	N	14	N	00	N
11	20240328	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4210	-80	5	-1.86	509913200	120758	52.10	4300	4340	4170	5570	3005	4290	4222.60	2.06	0	-5200	4453	4371	4303	4221	4153	4337	4187	170	1280	500	2650	5	1	34000000	1431	53.29	2.76	12	0.36	79.00	1525.00	6300	20230824	-33.17	3335	20230323	26.24	4940	-14.78	20240108	3545	18.76	20240202	6300	-33.17	20230824	3455	21.85	20230405	2.68	N	003720	500	170 억		699065	N	N	6	N	00	N
12	20240328	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4210	-80	5	-1.86	460774680	109048	47.05	4300	4340	4170	5570	3005	4290	4225.43	2.06	0	-3059	4453	4371	4303	4221	4153	4337	4187	170	1280	500	2650	5	1	34000000	1431	53.29	2.76	12	0.32	79.00	1525.00	6300	20230824	-33.17	3335	20230323	26.24	4940	-14.78	20240108	3545	18.76	20240202	6300	-33.17	20230824	3455	21.85	20230405	2.68	N	003720	500	170 억		699065	N	N	6	N	00	N
13	20240328	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4200	-90	5	-2.10	407085225	96232	41.52	4300	4340	4170	5570	3005	4290	4230.25	2.06	0	-353	4453	4371	4303	4221	4153	4337	4187	170	1280	500	2650	5	1	34000000	1428	53.16	2.75	12	0.28	79.00	1525.00	6300	20230824	-33.33	3335	20230323	25.94	4940	-14.98	20240108	3545	18.48	20240202	6300	-33.33	20230824	3455	21.56	20230405	2.68	N	003720	500	170 억		699065	N	N	6	N	00	N
14	20240328	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	-110	5	-2.56	353050465	83346	35.96	4300	4340	4170	5570	3005	4290	4235.96	2.06	0	2666	4453	4371	4303	4221	4153	4337	4187	170	1280	500	2650	5	1	34000000	1421	52.91	2.74	12	0.25	79.00	1525.00	6300	20230824	-33.65	3335	20230323	25.34	4940	-15.38	20240108	3545	17.91	20240202	6300	-33.65	20230824	3455	20.98	20230405	2.68	N	003720	500	170 억		699065	N	N	6	N	00	N
15	20240328	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4215	-75	5	-1.75	211990225	49658	21.42	4300	4340	4215	5570	3005	4290	4269.00	2.06	0	1785	4453	4371	4303	4221	4153	4337	4187	170	1280	500	2650	5	1	34000000	1433	53.35	2.76	12	0.15	79.00	1525.00	6300	20230824	-33.10	3335	20230323	26.39	4940	-14.68	20240108	3545	18.90	20240202	6300	-33.10	20230824	3455	22.00	20230405	2.68	N	003720	500	170 억		699065	N	N	6	N	00	N
16	20240328	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4265	-25	5	-0.58	131338495	30672	13.23	4300	4340	4255	5570	3005	4290	4282.03	2.06	0	1952	4453	4371	4303	4221	4153	4337	4187	170	1280	500	2650	5	1	34000000	1450	53.99	2.80	12	0.09	79.00	1525.00	6300	20230824	-32.30	3335	20230323	27.89	4940	-13.66	20240108	3545	20.31	20240202	6300	-32.30	20230824	3455	23.44	20230405	2.68	N	003720	500	170 억		699065	N	N	6	N	00	N
17	20240328	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4320	30	2	0.70	11255240	2624	1.13	4300	4340	4280	5570	3005	4290	4289.34	2.06	0	-2302	4453	4371	4303	4221	4153	4337	4187	170	1280	500	2650	5	1	34000000	1469	54.68	2.83	12	0.01	79.00	1525.00	6300	20230824	-31.43	3335	20230323	29.54	4940	-12.55	20240108	3545	21.86	20240202	6300	-31.43	20230824	3455	25.04	20230405	2.68	N	003720	500	170 억		699065	N	N	6	N	00	N
18	20240327	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4290	-5	5	-0.12	997735185	231514	61.09	4295	4385	4235	5580	3010	4295	4309.65	2.13	0	-24032	4548	4421	4233	4106	3918	4485	4170	170	1285	500	2660	5	1	34000000	1459	54.30	2.81	12	0.68	79.00	1525.00	6300	20230824	-31.90	3330	20230322	28.83	4940	-13.16	20240108	3545	21.02	20240202	6300	-31.90	20230824	3455	24.17	20230405	2.80	N	003720	500	170 억		722875	N	N	6	N	00	N
19	20240327	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4295	0	3	0.00	948698215	220049	58.06	4295	4385	4235	5580	3010	4295	4311.30	2.13	0	-23516	4548	4421	4233	4106	3918	4485	4170	170	1285	500	2660	5	1	34000000	1460	54.37	2.82	12	0.65	79.00	1525.00	6300	20230824	-31.83	3330	20230322	28.98	4940	-13.06	20240108	3545	21.16	20240202	6300	-31.83	20230824	3455	24.31	20230405	2.80	N	003720	500	170 억		722875	N	N	8	N	00	N
20	20240327	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4305	10	2	0.23	848161535	196607	51.88	4295	4385	4235	5580	3010	4295	4313.99	2.13	0	-20875	4548	4421	4233	4106	3918	4485	4170	170	1285	500	2660	5	1	34000000	1464	54.49	2.82	12	0.58	79.00	1525.00	6300	20230824	-31.67	3330	20230322	29.28	4940	-12.85	20240108	3545	21.44	20240202	6300	-31.67	20230824	3455	24.60	20230405	2.80	N	003720	500	170 억		722875	N	N	8	N	00	N
21	20240327	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4325	30	2	0.70	775817535	179803	47.44	4295	4385	4235	5580	3010	4295	4314.82	2.13	0	-21463	4548	4421	4233	4106	3918	4485	4170	170	1285	500	2660	5	1	34000000	1471	54.75	2.84	12	0.53	79.00	1525.00	6300	20230824	-31.35	3330	20230322	29.88	4940	-12.45	20240108	3545	22.00	20240202	6300	-31.35	20230824	3455	25.18	20230405	2.80	N	003720	500	170 억		722875	N	N	8	N	00	N
22	20240327	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4360	65	2	1.51	658818140	152790	40.31	4295	4385	4235	5580	3010	4295	4311.92	2.13	0	-11868	4548	4421	4233	4106	3918	4485	4170	170	1285	500	2660	5	1	34000000	1482	55.19	2.86	12	0.45	79.00	1525.00	6300	20230824	-30.79	3330	20230322	30.93	4940	-11.74	20240108	3545	22.99	20240202	6300	-30.79	20230824	3455	26.19	20230405	2.80	N	003720	500	170 억		722875	N	N	8	N	00	N
23	20240327	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4345	50	2	1.16	460784740	107404	28.34	4295	4350	4235	5580	3010	4295	4290.20	2.13	0	-4975	4548	4421	4233	4106	3918	4485	4170	170	1285	500	2660	5	1	34000000	1477	55.00	2.85	12	0.32	79.00	1525.00	6300	20230824	-31.03	3330	20230322	30.48	4940	-12.04	20240108	3545	22.57	20240202	6300	-31.03	20230824	3455	25.76	20230405	2.80	N	003720	500	170 억		722875	N	N	8	N	00	N
24	20240327	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4280	-15	5	-0.35	314456470	73443	19.38	4295	4330	4235	5580	3010	4295	4281.64	2.13	0	-10388	4548	4421	4233	4106	3918	4485	4170	170	1285	500	2660	5	1	34000000	1455	54.18	2.81	12	0.22	79.00	1525.00	6300	20230824	-32.06	3330	20230322	28.53	4940	-13.36	20240108	3545	20.73	20240202	6300	-32.06	20230824	3455	23.88	20230405	2.80	N	003720	500	170 억		722875	N	N	8	N	00	N
25	20240327	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4275	-20	5	-0.47	29684230	6919	1.83	4295	4295	4275	5580	3010	4295	4290.25	2.13	0	-2399	4548	4421	4233	4106	3918	4485	4170	170	1285	500	2660	5	1	34000000	1454	54.11	2.80	12	0.02	79.00	1525.00	6300	20230824	-32.14	3330	20230322	28.38	4940	-13.46	20240108	3545	20.59	20240202	6300	-32.14	20230824	3455	23.73	20230405	2.80	N	003720	500	170 억		722875	N	N	8	N	00	N
26	20240326	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4295	220	2	5.40	1610784910	377630	187.67	4075	4360	4045	5290	2855	4075	4265.49	1.89	0	76714	4248	4161	4013	3926	3778	4205	3970	170	1215	500	2520	5	1	34000000	1460	54.37	2.82	12	1.11	79.00	1525.00	6300	20230824	-31.83	3200	20230321	34.22	4940	-13.06	20240108	3545	21.16	20240202	6300	-31.83	20230824	3455	24.31	20230405	2.81	N	003720	500	170 억		643089	N	N	8	N	00	N
27	20240326	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4300	225	2	5.52	1534656240	359882	178.85	4075	4360	4045	5290	2855	4075	4264.33	1.89	0	76130	4248	4161	4013	3926	3778	4205	3970	170	1215	500	2520	5	1	34000000	1462	54.43	2.82	12	1.06	79.00	1525.00	6300	20230824	-31.75	3200	20230321	34.38	4940	-12.96	20240108	3545	21.30	20240202	6300	-31.75	20230824	3455	24.46	20230405	2.81	N	003720	500	170 억		643089	N	N	48	N	00	N
28	20240326	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4300	225	2	5.52	1418616285	332910	165.45	4075	4360	4045	5290	2855	4075	4261.26	1.89	0	68491	4248	4161	4013	3926	3778	4205	3970	170	1215	500	2520	5	1	34000000	1462	54.43	2.82	12	0.98	79.00	1525.00	6300	20230824	-31.75	3200	20230321	34.38	4940	-12.96	20240108	3545	21.30	20240202	6300	-31.75	20230824	3455	24.46	20230405	2.81	N	003720	500	170 억		643089	N	N	48	N	00	N
29	20240326	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4275	200	2	4.91	1293190010	303754	150.96	4075	4360	4045	5290	2855	4075	4257.36	1.89	0	64414	4248	4161	4013	3926	3778	4205	3970	170	1215	500	2520	5	1	34000000	1454	54.11	2.80	12	0.89	79.00	1525.00	6300	20230824	-32.14	3200	20230321	33.59	4940	-13.46	20240108	3545	20.59	20240202	6300	-32.14	20230824	3455	23.73	20230405	2.81	N	003720	500	170 억		643089	N	N	48	N	00	N
30	20240326	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4330	255	2	6.26	1104117060	259899	129.16	4075	4360	4045	5290	2855	4075	4248.25	1.89	0	53750	4248	4161	4013	3926	3778	4205	3970	170	1215	500	2520	5	1	34000000	1472	54.81	2.84	12	0.76	79.00	1525.00	6300	20230824	-31.27	3200	20230321	35.31	4940	-12.35	20240108	3545	22.14	20240202	6300	-31.27	20230824	3455	25.33	20230405	2.81	N	003720	500	170 억		643089	N	N	48	N	00	N
31	20240326	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4255	180	2	4.42	527265395	126140	62.69	4075	4265	4045	5290	2855	4075	4180.00	1.89	0	23581	4248	4161	4013	3926	3778	4205	3970	170	1215	500	2520	5	1	34000000	1447	53.86	2.79	12	0.37	79.00	1525.00	6300	20230824	-32.46	3200	20230321	32.97	4940	-13.87	20240108	3545	20.03	20240202	6300	-32.46	20230824	3455	23.15	20230405	2.81	N	003720	500	170 억		643089	N	N	48	N	00	N
32	20240326	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4195	120	2	2.94	294501665	70951	35.26	4075	4225	4045	5290	2855	4075	4150.78	1.89	0	13808	4248	4161	4013	3926	3778	4205	3970	170	1215	500	2520	5	1	34000000	1426	53.10	2.75	12	0.21	79.00	1525.00	6300	20230824	-33.41	3200	20230321	31.09	4940	-15.08	20240108	3545	18.34	20240202	6300	-33.41	20230824	3455	21.42	20230405	2.81	N	003720	500	170 억		643089	N	N	48	N	00	N
33	20240326	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4065	-10	5	-0.25	1230640	302	0.15	4075	4075	4065	5290	2855	4075	4074.97	1.89	0	-75	4248	4161	4013	3926	3778	4205	3970	170	1215	500	2520	5	1	34000000	1382	51.46	2.67	12	0.00	79.00	1525.00	6300	20230824	-35.48	3200	20230321	27.03	4940	-17.71	20240108	3545	14.67	20240202	6300	-35.48	20230824	3455	17.66	20230405	2.81	N	003720	500	170 억		643089	N	N	48	N	00	N
34	20240325	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	135	2	3.43	795448770	198951	261.40	3980	4100	3865	5120	2760	3940	3998.03	1.88	0	-2380	4036	3987	3946	3897	3856	3985	3895	170	1180	500	2440	5	1	34000000	1386	51.58	2.67	12	0.59	79.00	1525.00	6300	20230824	-35.32	3070	20230320	32.74	4940	-17.51	20240108	3545	14.95	20240202	6300	-35.32	20230824	3455	17.95	20230405	2.77	N	003720	500	170 억		640018	N	N	48	N	00	N
35	20240325	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	140	2	3.55	567105700	143164	188.10	3980	4080	3865	5120	2760	3940	3961.23	1.88	0	16458	4036	3987	3946	3897	3856	3985	3895	170	1180	500	2440	5	1	34000000	1387	51.65	2.68	12	0.42	79.00	1525.00	6300	20230824	-35.24	3070	20230320	32.90	4940	-17.41	20240108	3545	15.09	20240202	6300	-35.24	20230824	3455	18.09	20230405	2.77	N	003720	500	170 억		640018	N	N	20	N	00	N
36	20240325	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	25	2	0.63	333869255	85146	111.87	3980	3980	3865	5120	2760	3940	3921.14	1.88	0	9467	4036	3987	3946	3897	3856	3985	3895	170	1180	500	2440	5	1	34000000	1348	50.19	2.60	12	0.25	79.00	1525.00	6300	20230824	-37.06	3070	20230320	29.15	4940	-19.74	20240108	3545	11.85	20240202	6300	-37.06	20230824	3455	14.76	20230405	2.77	N	003720	500	170 억		640018	N	N	20	N	00	N
37	20240325	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	-45	5	-1.14	189064775	48306	63.47	3980	3980	3865	5120	2760	3940	3913.90	1.88	0	-5371	4036	3987	3946	3897	3856	3985	3895	170	1180	500	2440	5	1	34000000	1324	49.30	2.55	12	0.14	79.00	1525.00	6300	20230824	-38.17	3070	20230320	26.87	4940	-21.15	20240108	3545	9.87	20240202	6300	-38.17	20230824	3455	12.74	20230405	2.77	N	003720	500	170 억		640018	N	N	20	N	00	N
38	20240325	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3920	-20	5	-0.51	74166590	18860	24.78	3980	3980	3920	5120	2760	3940	3932.48	1.88	0	-3233	4036	3987	3946	3897	3856	3985	3895	170	1180	500	2440	5	1	34000000	1333	49.62	2.57	12	0.06	79.00	1525.00	6300	20230824	-37.78	3070	20230320	27.69	4940	-20.65	20240108	3545	10.58	20240202	6300	-37.78	20230824	3455	13.46	20230405	2.77	N	003720	500	170 억		640018	N	N	20	N	00	N
39	20240325	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	10	2	0.25	59500575	15127	19.88	3980	3980	3920	5120	2760	3940	3933.40	1.88	0	-2260	4036	3987	3946	3897	3856	3985	3895	170	1180	500	2440	5	1	34000000	1343	50.00	2.59	12	0.04	79.00	1525.00	6300	20230824	-37.30	3070	20230320	28.66	4940	-20.04	20240108	3545	11.42	20240202	6300	-37.30	20230824	3455	14.33	20230405	2.77	N	003720	500	170 억		640018	N	N	20	N	00	N
40	20240325	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-10	5	-0.25	30450780	7746	10.18	3980	3980	3920	5120	2760	3940	3931.16	1.88	0	-2206	4036	3987	3946	3897	3856	3985	3895	170	1180	500	2440	5	1	34000000	1336	49.75	2.58	12	0.02	79.00	1525.00	6300	20230824	-37.62	3070	20230320	28.01	4940	-20.45	20240108	3545	10.86	20240202	6300	-37.62	20230824	3455	13.75	20230405	2.77	N	003720	500	170 억		640018	N	N	20	N	00	N
41	20240325	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-15	5	-0.38	2657690	670	0.88	3980	3980	3925	5120	2760	3940	3966.70	1.88	0	-258	4036	3987	3946	3897	3856	3985	3895	170	1180	500	2440	5	1	34000000	1335	49.68	2.57	12	0.00	79.00	1525.00	6300	20230824	-37.70	3070	20230320	27.85	4940	-20.55	20240108	3545	10.72	20240202	6300	-37.70	20230824	3455	13.60	20230405	2.77	N	003720	500	170 억		640018	N	N	20	N	00	N
42	20240322	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	0	3	0.00	299410100	75948	26.69	3940	3995	3905	5120	2760	3940	3942.30	1.87	0	3674	4110	4025	3950	3865	3790	3987	3827	170	1180	500	2440	5	1	34000000	1340	49.87	2.58	12	0.22	79.00	1525.00	6300	20230824	-37.46	3065	20230317	28.55	4940	-20.24	20240108	3545	11.14	20240202	6300	-37.46	20230824	3330	18.32	20230322	2.77	N	003720	500	170 억		635845	N	N	20	N	00	N
43	20240322	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3920	-20	5	-0.51	266121580	67469	23.71	3940	3995	3905	5120	2760	3940	3944.35	1.87	0	4108	4110	4025	3950	3865	3790	3987	3827	170	1180	500	2440	5	1	34000000	1333	49.62	2.57	12	0.20	79.00	1525.00	6300	20230824	-37.78	3065	20230317	27.90	4940	-20.65	20240108	3545	10.58	20240202	6300	-37.78	20230824	3330	17.72	20230322	2.77	N	003720	500	170 억		635845	N	N	31	N	00	N
44	20240322	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	0	3	0.00	231347105	58625	20.60	3940	3995	3905	5120	2760	3940	3946.22	1.87	0	5297	4110	4025	3950	3865	3790	3987	3827	170	1180	500	2440	5	1	34000000	1340	49.87	2.58	12	0.17	79.00	1525.00	6300	20230824	-37.46	3065	20230317	28.55	4940	-20.24	20240108	3545	11.14	20240202	6300	-37.46	20230824	3330	18.32	20230322	2.77	N	003720	500	170 억		635845	N	N	31	N	00	N
45	20240322	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	30	2	0.76	195507000	49534	17.41	3940	3995	3905	5120	2760	3940	3946.93	1.87	0	6640	4110	4025	3950	3865	3790	3987	3827	170	1180	500	2440	5	1	34000000	1350	50.25	2.60	12	0.15	79.00	1525.00	6300	20230824	-36.98	3065	20230317	29.53	4940	-19.64	20240108	3545	11.99	20240202	6300	-36.98	20230824	3330	19.22	20230322	2.77	N	003720	500	170 억		635845	N	N	31	N	00	N
46	20240322	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3955	15	2	0.38	166972220	42309	14.87	3940	3995	3905	5120	2760	3940	3946.49	1.87	0	7550	4110	4025	3950	3865	3790	3987	3827	170	1180	500	2440	5	1	34000000	1345	50.06	2.59	12	0.12	79.00	1525.00	6300	20230824	-37.22	3065	20230317	29.04	4940	-19.94	20240108	3545	11.57	20240202	6300	-37.22	20230824	3330	18.77	20230322	2.77	N	003720	500	170 억		635845	N	N	31	N	00	N
47	20240322	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	20	2	0.51	158193755	40094	14.09	3940	3995	3905	5120	2760	3940	3945.57	1.87	0	8355	4110	4025	3950	3865	3790	3987	3827	170	1180	500	2440	5	1	34000000	1346	50.13	2.60	12	0.12	79.00	1525.00	6300	20230824	-37.14	3065	20230317	29.20	4940	-19.84	20240108	3545	11.71	20240202	6300	-37.14	20230824	3330	18.92	20230322	2.77	N	003720	500	170 억		635845	N	N	31	N	00	N
48	20240322	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	25	2	0.63	116682190	29654	10.42	3940	3965	3905	5120	2760	3940	3934.79	1.87	0	10780	4110	4025	3950	3865	3790	3987	3827	170	1180	500	2440	5	1	34000000	1348	50.19	2.60	12	0.09	79.00	1525.00	6300	20230824	-37.06	3065	20230317	29.36	4940	-19.74	20240108	3545	11.85	20240202	6300	-37.06	20230824	3330	19.07	20230322	2.77	N	003720	500	170 억		635845	N	N	31	N	00	N
49	20240322	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	-5	5	-0.13	2572770	653	0.23	3940	3940	3935	5120	2760	3940	3939.92	1.87	0	-523	4110	4025	3950	3865	3790	3987	3827	170	1180	500	2440	5	1	34000000	1338	49.81	2.58	12	0.00	79.00	1525.00	6300	20230824	-37.54	3065	20230317	28.38	4940	-20.34	20240108	3545	11.00	20240202	6300	-37.54	20230824	3330	18.17	20230322	2.77	N	003720	500	170 억		635845	N	N	31	N	00	N
50	20240321	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-60	5	-1.50	1118558200	284026	231.97	4005	4035	3875	5200	2800	4000	3938.22	1.86	0	3382	4060	4030	3990	3960	3920	4045	3975	170	1200	500	2480	5	1	34000000	1340	49.87	2.58	12	0.84	79.00	1525.00	6300	20230824	-37.46	3055	20230316	28.97	4940	-20.24	20240108	3545	11.14	20240202	6300	-37.46	20230824	3200	23.12	20230321	2.86	N	003720	500	170 억		631560	N	N	31	N	00	N
51	20240321	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-60	5	-1.50	1090350385	276855	226.11	4005	4035	3875	5200	2800	4000	3938.34	1.86	0	2678	4060	4030	3990	3960	3920	4045	3975	170	1200	500	2480	5	1	34000000	1340	49.87	2.58	12	0.81	79.00	1525.00	6300	20230824	-37.46	3055	20230316	28.97	4940	-20.24	20240108	3545	11.14	20240202	6300	-37.46	20230824	3200	23.12	20230321	2.86	N	003720	500	170 억		631560	N	N	1	N	00	N
52	20240321	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-60	5	-1.50	1013974785	257463	210.27	4005	4035	3875	5200	2800	4000	3938.33	1.86	0	2449	4060	4030	3990	3960	3920	4045	3975	170	1200	500	2480	5	1	34000000	1340	49.87	2.58	12	0.76	79.00	1525.00	6300	20230824	-37.46	3055	20230316	28.97	4940	-20.24	20240108	3545	11.14	20240202	6300	-37.46	20230824	3200	23.12	20230321	2.86	N	003720	500	170 억		631560	N	N	1	N	00	N
53	20240321	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-70	5	-1.75	931723735	236578	193.22	4005	4035	3875	5200	2800	4000	3938.34	1.86	0	-2508	4060	4030	3990	3960	3920	4045	3975	170	1200	500	2480	5	1	34000000	1336	49.75	2.58	12	0.70	79.00	1525.00	6300	20230824	-37.62	3055	20230316	28.64	4940	-20.45	20240108	3545	10.86	20240202	6300	-37.62	20230824	3200	22.81	20230321	2.86	N	003720	500	170 억		631560	N	N	1	N	00	N
54	20240321	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-85	5	-2.12	857901320	217706	177.80	4005	4035	3875	5200	2800	4000	3940.64	1.86	0	-3303	4060	4030	3990	3960	3920	4045	3975	170	1200	500	2480	5	1	34000000	1331	49.56	2.57	12	0.64	79.00	1525.00	6300	20230824	-37.86	3055	20230316	28.15	4940	-20.75	20240108	3545	10.44	20240202	6300	-37.86	20230824	3200	22.34	20230321	2.86	N	003720	500	170 억		631560	N	N	1	N	00	N
55	20240321	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	-115	5	-2.88	790803240	200595	163.83	4005	4035	3875	5200	2800	4000	3942.29	1.86	0	-4116	4060	4030	3990	3960	3920	4045	3975	170	1200	500	2480	5	1	34000000	1321	49.18	2.55	12	0.59	79.00	1525.00	6300	20230824	-38.33	3055	20230316	27.17	4940	-21.36	20240108	3545	9.59	20240202	6300	-38.33	20230824	3200	21.41	20230321	2.86	N	003720	500	170 억		631560	N	N	1	N	00	N
56	20240321	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-70	5	-1.75	412414505	103629	84.64	4005	4035	3915	5200	2800	4000	3979.72	1.86	0	-3092	4060	4030	3990	3960	3920	4045	3975	170	1200	500	2480	5	1	34000000	1336	49.75	2.58	12	0.30	79.00	1525.00	6300	20230824	-37.62	3055	20230316	28.64	4940	-20.45	20240108	3545	10.86	20240202	6300	-37.62	20230824	3200	22.81	20230321	2.86	N	003720	500	170 억		631560	N	N	1	N	00	N
57	20240321	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	35	2	0.88	3095925	773	0.63	4005	4035	4005	5200	2800	4000	4005.08	1.86	0	138	4060	4030	3990	3960	3920	4045	3975	170	1200	500	2480	5	1	34000000	1372	51.08	2.65	12	0.00	79.00	1525.00	6300	20230824	-35.95	3055	20230316	32.08	4940	-18.32	20240108	3545	13.82	20240202	6300	-35.95	20230824	3200	26.09	20230321	2.86	N	003720	500	170 억		631560	N	N	1	N	00	N
58	20240320	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-5	5	-0.12	484014230	121539	62.00	3980	4020	3950	5200	2805	4005	3982.38	1.91	0	-15557	4168	4086	3983	3901	3798	4035	3850	170	1195	500	2480	5	1	34000000	1360	50.63	2.62	12	0.36	79.00	1525.00	6300	20230824	-36.51	3025	20230315	32.23	4940	-19.03	20240108	3545	12.83	20240202	6300	-36.51	20230824	3070	30.29	20230320	2.87	N	003720	500	170 억		648916	N	N	1	N	00	N
59	20240320	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	-20	5	-0.50	417482120	104866	53.50	3980	4020	3950	5200	2805	4005	3981.10	1.91	0	-13083	4168	4086	3983	3901	3798	4035	3850	170	1195	500	2480	5	1	34000000	1355	50.44	2.61	12	0.31	79.00	1525.00	6300	20230824	-36.75	3025	20230315	31.74	4940	-19.33	20240108	3545	12.41	20240202	6300	-36.75	20230824	3070	29.80	20230320	2.87	N	003720	500	170 억		648916	N	N	69	N	00	N
60	20240320	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	-15	5	-0.37	340013285	85363	43.55	3980	4020	3960	5200	2805	4005	3983.15	1.91	0	-11764	4168	4086	3983	3901	3798	4035	3850	170	1195	500	2480	5	1	34000000	1357	50.51	2.62	12	0.25	79.00	1525.00	6300	20230824	-36.67	3025	20230315	31.90	4940	-19.23	20240108	3545	12.55	20240202	6300	-36.67	20230824	3070	29.97	20230320	2.87	N	003720	500	170 억		648916	N	N	69	N	00	N
61	20240320	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	-10	5	-0.25	231506485	58083	29.63	3980	4020	3970	5200	2805	4005	3985.79	1.91	0	-6187	4168	4086	3983	3901	3798	4035	3850	170	1195	500	2480	5	1	34000000	1358	50.57	2.62	12	0.17	79.00	1525.00	6300	20230824	-36.59	3025	20230315	32.07	4940	-19.13	20240108	3545	12.69	20240202	6300	-36.59	20230824	3070	30.13	20230320	2.87	N	003720	500	170 억		648916	N	N	69	N	00	N
62	20240320	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-25	5	-0.62	223159720	55991	28.56	3980	4020	3970	5200	2805	4005	3985.64	1.91	0	-5983	4168	4086	3983	3901	3798	4035	3850	170	1195	500	2480	5	1	34000000	1353	50.38	2.61	12	0.16	79.00	1525.00	6300	20230824	-36.83	3025	20230315	31.57	4940	-19.43	20240108	3545	12.27	20240202	6300	-36.83	20230824	3070	29.64	20230320	2.87	N	003720	500	170 억		648916	N	N	69	N	00	N
63	20240320	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-25	5	-0.62	186028120	46654	23.80	3980	4020	3970	5200	2805	4005	3987.40	1.91	0	-4753	4168	4086	3983	3901	3798	4035	3850	170	1195	500	2480	5	1	34000000	1353	50.38	2.61	12	0.14	79.00	1525.00	6300	20230824	-36.83	3025	20230315	31.57	4940	-19.43	20240108	3545	12.27	20240202	6300	-36.83	20230824	3070	29.64	20230320	2.87	N	003720	500	170 억		648916	N	N	69	N	00	N
64	20240320	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	-10	5	-0.25	139690940	35000	17.85	3980	4020	3970	5200	2805	4005	3991.17	1.91	0	3493	4168	4086	3983	3901	3798	4035	3850	170	1195	500	2480	5	1	34000000	1358	50.57	2.62	12	0.10	79.00	1525.00	6300	20230824	-36.59	3025	20230315	32.07	4940	-19.13	20240108	3545	12.69	20240202	6300	-36.59	20230824	3070	30.13	20230320	2.87	N	003720	500	170 억		648916	N	N	69	N	00	N
65	20240320	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-25	5	-0.62	37890350	9515	4.85	3980	4020	3980	5200	2805	4005	3982.17	1.91	0	2183	4168	4086	3983	3901	3798	4035	3850	170	1195	500	2480	5	1	34000000	1353	50.38	2.61	12	0.03	79.00	1525.00	6300	20230824	-36.83	3025	20230315	31.57	4940	-19.43	20240108	3545	12.27	20240202	6300	-36.83	20230824	3070	29.64	20230320	2.87	N	003720	500	170 억		648916	N	N	69	N	00	N
66	20240319	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	-40	5	-0.99	781300800	196009	269.39	4045	4065	3880	5250	2835	4045	3986.05	1.80	0	35601	4158	4101	4058	4001	3958	4130	4030	170	1205	500	2500	5	1	34000000	1362	50.70	2.63	12	0.58	79.00	1525.00	6300	20230824	-36.43	2990	20230314	33.95	4940	-18.93	20240108	3545	12.98	20240202	6300	-36.43	20230824	3070	30.46	20230320	2.87	N	003720	500	170 억		613322	N	N	69	N	00	N
67	20240319	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	-35	5	-0.87	752359395	188773	259.44	4045	4065	3880	5250	2835	4045	3985.52	1.80	0	33522	4158	4101	4058	4001	3958	4130	4030	170	1205	500	2500	5	1	34000000	1363	50.76	2.63	12	0.56	79.00	1525.00	6300	20230824	-36.35	2990	20230314	34.11	4940	-18.83	20240108	3545	13.12	20240202	6300	-36.35	20230824	3070	30.62	20230320	2.87	N	003720	500	170 억		613322	N	N	19	N	00	N
68	20240319	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	-55	5	-1.36	512442710	128355	176.41	4045	4065	3880	5250	2835	4045	3992.39	1.80	0	19097	4158	4101	4058	4001	3958	4130	4030	170	1205	500	2500	5	1	34000000	1357	50.51	2.62	12	0.38	79.00	1525.00	6300	20230824	-36.67	2990	20230314	33.44	4940	-19.23	20240108	3545	12.55	20240202	6300	-36.67	20230824	3070	29.97	20230320	2.87	N	003720	500	170 억		613322	N	N	19	N	00	N
69	20240319	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	-55	5	-1.36	481794075	120663	165.83	4045	4065	3880	5250	2835	4045	3992.89	1.80	0	19574	4158	4101	4058	4001	3958	4130	4030	170	1205	500	2500	5	1	34000000	1357	50.51	2.62	12	0.35	79.00	1525.00	6300	20230824	-36.67	2990	20230314	33.44	4940	-19.23	20240108	3545	12.55	20240202	6300	-36.67	20230824	3070	29.97	20230320	2.87	N	003720	500	170 억		613322	N	N	19	N	00	N
70	20240319	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-45	5	-1.11	466861230	116925	160.70	4045	4065	3880	5250	2835	4045	3992.83	1.80	0	21497	4158	4101	4058	4001	3958	4130	4030	170	1205	500	2500	5	1	34000000	1360	50.63	2.62	12	0.34	79.00	1525.00	6300	20230824	-36.51	2990	20230314	33.78	4940	-19.03	20240108	3545	12.83	20240202	6300	-36.51	20230824	3070	30.29	20230320	2.87	N	003720	500	170 억		613322	N	N	19	N	00	N
71	20240319	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	-35	5	-0.87	308406910	77042	105.88	4045	4065	3880	5250	2835	4045	4003.10	1.80	0	19424	4158	4101	4058	4001	3958	4130	4030	170	1205	500	2500	5	1	34000000	1363	50.76	2.63	12	0.23	79.00	1525.00	6300	20230824	-36.35	2990	20230314	34.11	4940	-18.83	20240108	3545	13.12	20240202	6300	-36.35	20230824	3070	30.62	20230320	2.87	N	003720	500	170 억		613322	N	N	19	N	00	N
72	20240319	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	-40	5	-0.99	145468625	36213	49.77	4045	4065	3995	5250	2835	4045	4017.03	1.80	0	1759	4158	4101	4058	4001	3958	4130	4030	170	1205	500	2500	5	1	34000000	1362	50.70	2.63	12	0.11	79.00	1525.00	6300	20230824	-36.43	2990	20230314	33.95	4940	-18.93	20240108	3545	12.98	20240202	6300	-36.43	20230824	3070	30.46	20230320	2.87	N	003720	500	170 억		613322	N	N	19	N	00	N
73	20240319	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-25	5	-0.62	34536500	8585	11.80	4045	4055	4015	5250	2835	4045	4022.89	1.80	0	5584	4158	4101	4058	4001	3958	4130	4030	170	1205	500	2500	5	1	34000000	1367	50.89	2.64	12	0.03	79.00	1525.00	6300	20230824	-36.19	2990	20230314	34.45	4940	-18.62	20240108	3545	13.40	20240202	6300	-36.19	20230824	3070	30.94	20230320	2.87	N	003720	500	170 억		613322	N	N	19	N	00	N
74	20240318	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4045	5	2	0.12	293921710	72754	50.83	4025	4115	4015	5250	2830	4040	4039.94	1.77	0	11257	4133	4086	4043	3996	3953	4085	3995	170	1210	500	2500	5	1	34000000	1375	51.20	2.65	12	0.21	79.00	1525.00	6300	20230824	-35.79	2975	20230313	35.97	4940	-18.12	20240108	3545	14.10	20240202	6300	-35.79	20230824	3070	31.76	20230320	2.84	N	003720	500	170 억		603455	N	N	19	N	00	N
75	20240318	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4045	5	2	0.12	254883450	63093	44.08	4025	4115	4015	5250	2830	4040	4039.81	1.77	0	6463	4133	4086	4043	3996	3953	4085	3995	170	1210	500	2500	5	1	34000000	1375	51.20	2.65	12	0.19	79.00	1525.00	6300	20230824	-35.79	2975	20230313	35.97	4940	-18.12	20240108	3545	14.10	20240202	6300	-35.79	20230824	3070	31.76	20230320	2.84	N	003720	500	170 억		603455	N	N	0	N	00	N
76	20240318	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	-15	5	-0.37	215651170	53365	37.29	4025	4115	4015	5250	2830	4040	4041.06	1.77	0	3149	4133	4086	4043	3996	3953	4085	3995	170	1210	500	2500	5	1	34000000	1369	50.95	2.64	12	0.16	79.00	1525.00	6300	20230824	-36.11	2975	20230313	35.29	4940	-18.52	20240108	3545	13.54	20240202	6300	-36.11	20230824	3070	31.11	20230320	2.84	N	003720	500	170 억		603455	N	N	0	N	00	N
77	20240318	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-5	5	-0.12	162254095	40103	28.02	4025	4115	4015	5250	2830	4040	4045.93	1.77	0	2799	4133	4086	4043	3996	3953	4085	3995	170	1210	500	2500	5	1	34000000	1372	51.08	2.65	12	0.12	79.00	1525.00	6300	20230824	-35.95	2975	20230313	35.63	4940	-18.32	20240108	3545	13.82	20240202	6300	-35.95	20230824	3070	31.43	20230320	2.84	N	003720	500	170 억		603455	N	N	0	N	00	N
78	20240318	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-5	5	-0.12	146104620	36095	25.22	4025	4115	4015	5250	2830	4040	4047.78	1.77	0	4114	4133	4086	4043	3996	3953	4085	3995	170	1210	500	2500	5	1	34000000	1372	51.08	2.65	12	0.11	79.00	1525.00	6300	20230824	-35.95	2975	20230313	35.63	4940	-18.32	20240108	3545	13.82	20240202	6300	-35.95	20230824	3070	31.43	20230320	2.84	N	003720	500	170 억		603455	N	N	0	N	00	N
79	20240318	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4030	-10	5	-0.25	120392560	29708	20.76	4025	4115	4020	5250	2830	4040	4052.53	1.77	0	4243	4133	4086	4043	3996	3953	4085	3995	170	1210	500	2500	5	1	34000000	1370	51.01	2.64	12	0.09	79.00	1525.00	6300	20230824	-36.03	2975	20230313	35.46	4940	-18.42	20240108	3545	13.68	20240202	6300	-36.03	20230824	3070	31.27	20230320	2.84	N	003720	500	170 억		603455	N	N	0	N	00	N
80	20240318	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4045	5	2	0.12	77083610	18986	13.27	4025	4115	4020	5250	2830	4040	4060.02	1.77	0	4426	4133	4086	4043	3996	3953	4085	3995	170	1210	500	2500	5	1	34000000	1375	51.20	2.65	12	0.06	79.00	1525.00	6300	20230824	-35.79	2975	20230313	35.97	4940	-18.12	20240108	3545	14.10	20240202	6300	-35.79	20230824	3070	31.76	20230320	2.84	N	003720	500	170 억		603455	N	N	0	N	00	N
81	20240318	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	0	3	0.00	1628335	404	0.28	4025	4040	4025	5250	2830	4040	4030.53	1.77	0	137	4133	4086	4043	3996	3953	4085	3995	170	1210	500	2500	5	1	34000000	1374	51.14	2.65	12	0.00	79.00	1525.00	6300	20230824	-35.87	2975	20230313	35.80	4940	-18.22	20240108	3545	13.96	20240202	6300	-35.87	20230824	3070	31.60	20230320	2.84	N	003720	500	170 억		603455	N	N	0	N	00	N
82	20240315	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-50	5	-1.22	578132395	143103	99.17	4040	4090	4000	5310	2865	4090	4039.97	1.77	0	2509	4183	4136	4093	4046	4003	4115	4025	170	1220	500	2530	5	1	34000000	1374	51.14	2.65	12	0.42	79.00	1525.00	6300	20230824	-35.87	2935	20230310	37.65	4940	-18.22	20240108	3545	13.96	20240202	6300	-35.87	20230824	3025	33.55	20230315	2.81	N	003720	500	170 억		601259	N	N	30	N	00	N
83	20240315	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4045	-45	5	-1.10	536399715	132772	92.01	4040	4090	4000	5310	2865	4090	4040.01	1.77	0	4458	4183	4136	4093	4046	4003	4115	4025	170	1220	500	2530	5	1	34000000	1375	51.20	2.65	12	0.39	79.00	1525.00	6300	20230824	-35.79	2935	20230310	37.82	4940	-18.12	20240108	3545	14.10	20240202	6300	-35.79	20230824	3025	33.72	20230315	2.81	N	003720	500	170 억		601259	N	N	30	N	00	N
84	20240315	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-55	5	-1.34	357237550	88255	61.16	4040	4090	4030	5310	2865	4090	4047.79	1.77	0	10360	4183	4136	4093	4046	4003	4115	4025	170	1220	500	2530	5	1	34000000	1372	51.08	2.65	12	0.26	79.00	1525.00	6300	20230824	-35.95	2935	20230310	37.48	4940	-18.32	20240108	3545	13.82	20240202	6300	-35.95	20230824	3025	33.39	20230315	2.81	N	003720	500	170 억		601259	N	N	30	N	00	N
85	20240315	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-30	5	-0.73	284701950	70317	48.73	4040	4090	4030	5310	2865	4090	4048.84	1.77	0	13865	4183	4136	4093	4046	4003	4115	4025	170	1220	500	2530	5	1	34000000	1380	51.39	2.66	12	0.21	79.00	1525.00	6300	20230824	-35.56	2935	20230310	38.33	4940	-17.81	20240108	3545	14.53	20240202	6300	-35.56	20230824	3025	34.21	20230315	2.81	N	003720	500	170 억		601259	N	N	30	N	00	N
86	20240315	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-35	5	-0.86	244759880	60483	41.91	4040	4090	4030	5310	2865	4090	4046.75	1.77	0	16315	4183	4136	4093	4046	4003	4115	4025	170	1220	500	2530	5	1	34000000	1379	51.33	2.66	12	0.18	79.00	1525.00	6300	20230824	-35.63	2935	20230310	38.16	4940	-17.91	20240108	3545	14.39	20240202	6300	-35.63	20230824	3025	34.05	20230315	2.81	N	003720	500	170 억		601259	N	N	30	N	00	N
87	20240315	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-35	5	-0.86	192839420	47690	33.05	4040	4090	4030	5310	2865	4090	4043.60	1.77	0	13286	4183	4136	4093	4046	4003	4115	4025	170	1220	500	2530	5	1	34000000	1379	51.33	2.66	12	0.14	79.00	1525.00	6300	20230824	-35.63	2935	20230310	38.16	4940	-17.91	20240108	3545	14.39	20240202	6300	-35.63	20230824	3025	34.05	20230315	2.81	N	003720	500	170 억		601259	N	N	30	N	00	N
88	20240315	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-35	5	-0.86	174897115	43263	29.98	4040	4090	4030	5310	2865	4090	4042.65	1.77	0	12184	4183	4136	4093	4046	4003	4115	4025	170	1220	500	2530	5	1	34000000	1379	51.33	2.66	12	0.13	79.00	1525.00	6300	20230824	-35.63	2935	20230310	38.16	4940	-17.91	20240108	3545	14.39	20240202	6300	-35.63	20230824	3025	34.05	20230315	2.81	N	003720	500	170 억		601259	N	N	30	N	00	N
89	20240315	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-50	5	-1.22	15319350	3791	2.63	4040	4090	4040	5310	2865	4090	4040.98	1.77	0	387	4183	4136	4093	4046	4003	4115	4025	170	1220	500	2530	5	1	34000000	1374	51.14	2.65	12	0.01	79.00	1525.00	6300	20230824	-35.87	2935	20230310	37.65	4940	-18.22	20240108	3545	13.96	20240202	6300	-35.87	20230824	3025	33.55	20230315	2.81	N	003720	500	170 억		601259	N	N	30	N	00	N
90	20240314	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-55	5	-1.33	588673300	144233	125.33	4120	4140	4050	5380	2905	4145	4081.37	1.86	0	-31286	4288	4216	4158	4086	4028	4187	4057	170	1235	500	2560	5	1	34000000	1391	51.77	2.68	12	0.42	79.00	1525.00	6300	20230824	-35.08	2935	20230310	39.35	4940	-17.21	20240108	3545	15.37	20240202	6300	-35.08	20230824	2990	36.79	20230314	2.88	N	003720	500	170 억		632786	N	N	30	N	00	N
91	20240314	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	-70	5	-1.69	558512525	136853	118.92	4120	4140	4050	5380	2905	4145	4081.11	1.86	0	-32684	4288	4216	4158	4086	4028	4187	4057	170	1235	500	2560	5	1	34000000	1386	51.58	2.67	12	0.40	79.00	1525.00	6300	20230824	-35.32	2935	20230310	38.84	4940	-17.51	20240108	3545	14.95	20240202	6300	-35.32	20230824	2990	36.29	20230314	2.88	N	003720	500	170 억		632786	N	N	14	N	00	N
92	20240314	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	-75	5	-1.81	475848630	116625	101.34	4120	4140	4050	5380	2905	4145	4080.16	1.86	0	-42735	4288	4216	4158	4086	4028	4187	4057	170	1235	500	2560	5	1	34000000	1384	51.52	2.67	12	0.34	79.00	1525.00	6300	20230824	-35.40	2935	20230310	38.67	4940	-17.61	20240108	3545	14.81	20240202	6300	-35.40	20230824	2990	36.12	20230314	2.88	N	003720	500	170 억		632786	N	N	14	N	00	N
93	20240314	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4065	-80	5	-1.93	408483890	100034	86.92	4120	4140	4050	5380	2905	4145	4083.45	1.86	0	-44046	4288	4216	4158	4086	4028	4187	4057	170	1235	500	2560	5	1	34000000	1382	51.46	2.67	12	0.29	79.00	1525.00	6300	20230824	-35.48	2935	20230310	38.50	4940	-17.71	20240108	3545	14.67	20240202	6300	-35.48	20230824	2990	35.95	20230314	2.88	N	003720	500	170 억		632786	N	N	14	N	00	N
94	20240314	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-85	5	-2.05	317630070	77678	67.50	4120	4140	4055	5380	2905	4145	4089.06	1.86	0	-34435	4288	4216	4158	4086	4028	4187	4057	170	1235	500	2560	5	1	34000000	1380	51.39	2.66	12	0.23	79.00	1525.00	6300	20230824	-35.56	2935	20230310	38.33	4940	-17.81	20240108	3545	14.53	20240202	6300	-35.56	20230824	2990	35.79	20230314	2.88	N	003720	500	170 억		632786	N	N	14	N	00	N
95	20240314	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	-75	5	-1.81	238116185	58099	50.48	4120	4140	4070	5380	2905	4145	4098.46	1.86	0	-25659	4288	4216	4158	4086	4028	4187	4057	170	1235	500	2560	5	1	34000000	1384	51.52	2.67	12	0.17	79.00	1525.00	6300	20230824	-35.40	2935	20230310	38.67	4940	-17.61	20240108	3545	14.81	20240202	6300	-35.40	20230824	2990	36.12	20230314	2.88	N	003720	500	170 억		632786	N	N	14	N	00	N
96	20240314	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-30	5	-0.72	155514640	37890	32.92	4120	4140	4075	5380	2905	4145	4104.37	1.86	0	-12338	4288	4216	4158	4086	4028	4187	4057	170	1235	500	2560	5	1	34000000	1399	52.09	2.70	12	0.11	79.00	1525.00	6300	20230824	-34.68	2935	20230310	40.20	4940	-16.70	20240108	3545	16.08	20240202	6300	-34.68	20230824	2990	37.63	20230314	2.88	N	003720	500	170 억		632786	N	N	14	N	00	N
97	20240314	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-30	5	-0.72	4348765	1056	0.92	4120	4125	4115	5380	2905	4145	4118.15	1.86	0	-135	4288	4216	4158	4086	4028	4187	4057	170	1235	500	2560	5	1	34000000	1399	52.09	2.70	12	0.00	79.00	1525.00	6300	20230824	-34.68	2935	20230310	40.20	4940	-16.70	20240108	3545	16.08	20240202	6300	-34.68	20230824	2990	37.63	20230314	2.88	N	003720	500	170 억		632786	N	N	14	N	00	N
98	20240313	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	-35	5	-0.84	475879340	114663	60.11	4185	4230	4100	5430	2930	4180	4150.24	1.95	0	-28015	4426	4302	4161	4037	3896	4365	4100	170	1250	500	2590	5	1	34000000	1409	52.47	2.72	12	0.34	79.00	1525.00	6300	20230824	-34.21	2935	20230310	41.23	4940	-16.09	20240108	3545	16.93	20240202	6300	-34.21	20230824	2975	39.33	20230313	2.87	N	003720	500	170 억		663697	N	N	14	N	00	N
99	20240313	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-45	5	-1.08	454891605	109593	57.45	4185	4230	4100	5430	2930	4180	4150.74	1.95	0	-26020	4426	4302	4161	4037	3896	4365	4100	170	1250	500	2590	5	1	34000000	1406	52.34	2.71	12	0.32	79.00	1525.00	6300	20230824	-34.37	2935	20230310	40.89	4940	-16.30	20240108	3545	16.64	20240202	6300	-34.37	20230824	2975	38.99	20230313	2.87	N	003720	500	170 억		663697	N	N	6	N	00	N
100	20240313	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	-40	5	-0.96	384584705	92504	48.49	4185	4230	4120	5430	2930	4180	4157.49	1.95	0	-27226	4426	4302	4161	4037	3896	4365	4100	170	1250	500	2590	5	1	34000000	1408	52.41	2.71	12	0.27	79.00	1525.00	6300	20230824	-34.29	2935	20230310	41.06	4940	-16.19	20240108	3545	16.78	20240202	6300	-34.29	20230824	2975	39.16	20230313	2.87	N	003720	500	170 억		663697	N	N	6	N	00	N
101	20240313	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-30	5	-0.72	306278345	73573	38.57	4185	4230	4135	5430	2930	4180	4162.92	1.95	0	-20506	4426	4302	4161	4037	3896	4365	4100	170	1250	500	2590	5	1	34000000	1411	52.53	2.72	12	0.22	79.00	1525.00	6300	20230824	-34.13	2935	20230310	41.40	4940	-15.99	20240108	3545	17.07	20240202	6300	-34.13	20230824	2975	39.50	20230313	2.87	N	003720	500	170 억		663697	N	N	6	N	00	N
102	20240313	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	-40	5	-0.96	261020025	62684	32.86	4185	4230	4140	5430	2930	4180	4164.06	1.95	0	-14775	4426	4302	4161	4037	3896	4365	4100	170	1250	500	2590	5	1	34000000	1408	52.41	2.71	12	0.18	79.00	1525.00	6300	20230824	-34.29	2935	20230310	41.06	4940	-16.19	20240108	3545	16.78	20240202	6300	-34.29	20230824	2975	39.16	20230313	2.87	N	003720	500	170 억		663697	N	N	6	N	00	N
103	20240313	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	5	2	0.12	219351110	52655	27.60	4185	4230	4145	5430	2930	4180	4165.82	1.95	0	-11477	4426	4302	4161	4037	3896	4365	4100	170	1250	500	2590	5	1	34000000	1423	52.97	2.74	12	0.15	79.00	1525.00	6300	20230824	-33.57	2935	20230310	42.59	4940	-15.28	20240108	3545	18.05	20240202	6300	-33.57	20230824	2975	40.67	20230313	2.87	N	003720	500	170 억		663697	N	N	6	N	00	N
104	20240313	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	-5	5	-0.12	118745885	28459	14.92	4185	4230	4150	5430	2930	4180	4172.52	1.95	0	-11720	4426	4302	4161	4037	3896	4365	4100	170	1250	500	2590	5	1	34000000	1420	52.85	2.74	12	0.08	79.00	1525.00	6300	20230824	-33.73	2935	20230310	42.25	4940	-15.49	20240108	3545	17.77	20240202	6300	-33.73	20230824	2975	40.34	20230313	2.87	N	003720	500	170 억		663697	N	N	6	N	00	N
105	20240313	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	45	2	1.08	22176935	5298	2.78	4185	4230	4185	5430	2930	4180	4185.91	1.95	0	1221	4426	4302	4161	4037	3896	4365	4100	170	1250	500	2590	5	1	34000000	1437	53.48	2.77	12	0.02	79.00	1525.00	6300	20230824	-32.94	2935	20230310	43.95	4940	-14.47	20240108	3545	19.18	20240202	6300	-32.94	20230824	2975	42.02	20230313	2.87	N	003720	500	170 억		663697	N	N	6	N	00	N
106	20240312	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	65	2	1.58	796047090	190470	138.21	4070	4285	4020	5340	2885	4115	4179.38	1.87	0	18236	4291	4202	4121	4032	3951	4162	3992	170	1225	500	2550	5	1	34000000	1421	52.91	2.74	12	0.56	79.00	1525.00	6300	20230824	-33.65	2935	20230310	42.42	4940	-15.38	20240108	3545	17.91	20240202	6300	-33.65	20230824	2975	40.50	20230313	2.88	N	003720	500	170 억		637175	N	N	6	N	00	N
107	20240312	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	70	2	1.70	773186880	185000	134.24	4070	4285	4020	5340	2885	4115	4179.39	1.87	0	20352	4291	4202	4121	4032	3951	4162	3992	170	1225	500	2550	5	1	34000000	1423	52.97	2.74	12	0.54	79.00	1525.00	6300	20230824	-33.57	2935	20230310	42.59	4940	-15.28	20240108	3545	18.05	20240202	6300	-33.57	20230824	2975	40.67	20230313	2.88	N	003720	500	170 억		637175	N	N	0	N	00	N
108	20240312	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4215	100	2	2.43	636580360	152343	110.55	4070	4285	4020	5340	2885	4115	4178.60	1.87	0	23737	4291	4202	4121	4032	3951	4162	3992	170	1225	500	2550	5	1	34000000	1433	53.35	2.76	12	0.45	79.00	1525.00	6300	20230824	-33.10	2935	20230310	43.61	4940	-14.68	20240108	3545	18.90	20240202	6300	-33.10	20230824	2975	41.68	20230313	2.88	N	003720	500	170 억		637175	N	N	0	N	00	N
109	20240312	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4210	95	2	2.31	581069810	139131	100.96	4070	4285	4020	5340	2885	4115	4176.42	1.87	0	28834	4291	4202	4121	4032	3951	4162	3992	170	1225	500	2550	5	1	34000000	1431	53.29	2.76	12	0.41	79.00	1525.00	6300	20230824	-33.17	2935	20230310	43.44	4940	-14.78	20240108	3545	18.76	20240202	6300	-33.17	20230824	2975	41.51	20230313	2.88	N	003720	500	170 억		637175	N	N	0	N	00	N
110	20240312	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	125	2	3.04	520938685	124870	90.61	4070	4285	4020	5340	2885	4115	4171.85	1.87	0	27550	4291	4202	4121	4032	3951	4162	3992	170	1225	500	2550	5	1	34000000	1442	53.67	2.78	12	0.37	79.00	1525.00	6300	20230824	-32.70	2935	20230310	44.46	4940	-14.17	20240108	3545	19.61	20240202	6300	-32.70	20230824	2975	42.52	20230313	2.88	N	003720	500	170 억		637175	N	N	0	N	00	N
111	20240312	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4280	165	2	4.01	441247255	106056	76.96	4070	4285	4020	5340	2885	4115	4160.51	1.87	0	26819	4291	4202	4121	4032	3951	4162	3992	170	1225	500	2550	5	1	34000000	1455	54.18	2.81	12	0.31	79.00	1525.00	6300	20230824	-32.06	2935	20230310	45.83	4940	-13.36	20240108	3545	20.73	20240202	6300	-32.06	20230824	2975	43.87	20230313	2.88	N	003720	500	170 억		637175	N	N	0	N	00	N
112	20240312	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	55	2	1.34	207842265	50721	36.81	4070	4170	4020	5340	2885	4115	4097.76	1.87	0	11212	4291	4202	4121	4032	3951	4162	3992	170	1225	500	2550	5	1	34000000	1418	52.78	2.73	12	0.15	79.00	1525.00	6300	20230824	-33.81	2935	20230310	42.08	4940	-15.59	20240108	3545	17.63	20240202	6300	-33.81	20230824	2975	40.17	20230313	2.88	N	003720	500	170 억		637175	N	N	0	N	00	N
113	20240312	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	-5	5	-0.12	28700710	7049	5.12	4070	4110	4070	5340	2885	4115	4071.60	1.87	0	495	4291	4202	4121	4032	3951	4162	3992	170	1225	500	2550	5	1	34000000	1397	52.03	2.70	12	0.02	79.00	1525.00	6300	20230824	-34.76	2935	20230310	40.03	4940	-16.80	20240108	3545	15.94	20240202	6300	-34.76	20230824	2975	38.15	20230313	2.88	N	003720	500	170 억		637175	N	N	0	N	00	N
114	20240311	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-40	5	-0.96	562303890	137375	53.92	4155	4210	4040	5400	2910	4155	4093.20	1.96	0	-30522	4261	4207	4146	4092	4031	4235	4120	170	1245	500	2570	5	1	34000000	1399	52.09	2.70	12	0.40	79.00	1525.00	6300	20230824	-34.68	2935	20230310	40.20	4940	-16.70	20240108	3545	16.08	20240202	6300	-34.68	20230824	2975	38.32	20230313	2.84	N	003720	500	170 억		665878	N	N	15	N	00	N
115	20240311	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	-50	5	-1.20	456208510	111474	43.75	4155	4210	4040	5400	2910	4155	4092.51	1.96	0	-28368	4261	4207	4146	4092	4031	4235	4120	170	1245	500	2570	5	1	34000000	1396	51.96	2.69	12	0.33	79.00	1525.00	6300	20230824	-34.84	2935	20230310	39.86	4940	-16.90	20240108	3545	15.80	20240202	6300	-34.84	20230824	2975	37.98	20230313	2.84	N	003720	500	170 억		665878	N	N	15	N	00	N
116	20240311	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	-50	5	-1.20	384610355	93934	36.87	4155	4210	4040	5400	2910	4155	4094.47	1.96	0	-25639	4261	4207	4146	4092	4031	4235	4120	170	1245	500	2570	5	1	34000000	1396	51.96	2.69	12	0.28	79.00	1525.00	6300	20230824	-34.84	2935	20230310	39.86	4940	-16.90	20240108	3545	15.80	20240202	6300	-34.84	20230824	2975	37.98	20230313	2.84	N	003720	500	170 억		665878	N	N	15	N	00	N
117	20240311	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	-60	5	-1.44	285266405	69585	27.31	4155	4210	4050	5400	2910	4155	4099.54	1.96	0	-18325	4261	4207	4146	4092	4031	4235	4120	170	1245	500	2570	5	1	34000000	1392	51.84	2.69	12	0.20	79.00	1525.00	6300	20230824	-35.00	2935	20230310	39.52	4940	-17.11	20240108	3545	15.51	20240202	6300	-35.00	20230824	2975	37.65	20230313	2.84	N	003720	500	170 억		665878	N	N	15	N	00	N
118	20240311	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-70	5	-1.68	207345860	50468	19.81	4155	4210	4070	5400	2910	4155	4108.46	1.96	0	-17536	4261	4207	4146	4092	4031	4235	4120	170	1245	500	2570	5	1	34000000	1389	51.71	2.68	12	0.15	79.00	1525.00	6300	20230824	-35.16	2935	20230310	39.18	4940	-17.31	20240108	3545	15.23	20240202	6300	-35.16	20230824	2975	37.31	20230313	2.84	N	003720	500	170 억		665878	N	N	15	N	00	N
119	20240311	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4125	-30	5	-0.72	105284650	25566	10.03	4155	4210	4080	5400	2910	4155	4118.15	1.96	0	-9399	4261	4207	4146	4092	4031	4235	4120	170	1245	500	2570	5	1	34000000	1403	52.22	2.70	12	0.08	79.00	1525.00	6300	20230824	-34.52	2935	20230310	40.55	4940	-16.50	20240108	3545	16.36	20240202	6300	-34.52	20230824	2975	38.66	20230313	2.84	N	003720	500	170 억		665878	N	N	15	N	00	N
120	20240311	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-55	5	-1.32	67099235	16290	6.39	4155	4210	4080	5400	2910	4155	4119.04	1.96	0	-4007	4261	4207	4146	4092	4031	4235	4120	170	1245	500	2570	5	1	34000000	1394	51.90	2.69	12	0.05	79.00	1525.00	6300	20230824	-34.92	2935	20230310	39.69	4940	-17.00	20240108	3545	15.66	20240202	6300	-34.92	20230824	2975	37.82	20230313	2.84	N	003720	500	170 억		665878	N	N	15	N	00	N
121	20240311	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	-25	5	-0.60	4540885	1099	0.43	4155	4155	4130	5400	2910	4155	4131.83	1.96	0	-1062	4261	4207	4146	4092	4031	4235	4120	170	1245	500	2570	5	1	34000000	1404	52.28	2.71	12	0.00	79.00	1525.00	6300	20230824	-34.44	2935	20230310	40.72	4940	-16.40	20240108	3545	16.50	20240202	6300	-34.44	20230824	2975	38.82	20230313	2.84	N	003720	500	170 억		665878	N	N	15	N	00	N
122	20240308	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	40	2	0.97	1047922900	253713	85.34	4120	4200	4085	5340	2885	4115	4130.28	1.97	0	-5182	4425	4270	4185	4030	3945	4227	3987	170	1225	500	2550	5	1	34000000	1413	52.59	2.72	12	0.75	79.00	1525.00	6300	20230824	-34.05	2935	20230310	41.57	4940	-15.89	20240108	3545	17.21	20240202	6300	-34.05	20230824	2935	41.57	20230310	2.88	N	003720	500	170 억		670245	N	N	15	N	00	N
123	20240308	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	40	2	0.97	955410055	231376	77.83	4120	4200	4085	5340	2885	4115	4129.25	1.97	0	-9336	4425	4270	4185	4030	3945	4227	3987	170	1225	500	2550	5	1	34000000	1413	52.59	2.72	12	0.68	79.00	1525.00	6300	20230824	-34.05	2935	20230310	41.57	4940	-15.89	20240108	3545	17.21	20240202	6300	-34.05	20230824	2935	41.57	20230310	2.88	N	003720	500	170 억		670245	N	N	5	N	00	N
124	20240308	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	25	2	0.61	748135745	181164	60.94	4120	4200	4085	5340	2885	4115	4129.60	1.97	0	-9966	4425	4270	4185	4030	3945	4227	3987	170	1225	500	2550	5	1	34000000	1408	52.41	2.71	12	0.53	79.00	1525.00	6300	20230824	-34.29	2935	20230310	41.06	4940	-16.19	20240108	3545	16.78	20240202	6300	-34.29	20230824	2935	41.06	20230310	2.88	N	003720	500	170 억		670245	N	N	5	N	00	N
125	20240308	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	0	3	0.00	286094165	69193	23.27	4120	4200	4085	5340	2885	4115	4134.73	1.97	0	-6491	4425	4270	4185	4030	3945	4227	3987	170	1225	500	2550	5	1	34000000	1399	52.09	2.70	12	0.20	79.00	1525.00	6300	20230824	-34.68	2935	20230310	40.20	4940	-16.70	20240108	3545	16.08	20240202	6300	-34.68	20230824	2935	40.20	20230310	2.88	N	003720	500	170 억		670245	N	N	5	N	00	N
126	20240308	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	35	2	0.85	201193375	48628	16.36	4120	4200	4085	5340	2885	4115	4137.40	1.97	0	2647	4425	4270	4185	4030	3945	4227	3987	170	1225	500	2550	5	1	34000000	1411	52.53	2.72	12	0.14	79.00	1525.00	6300	20230824	-34.13	2935	20230310	41.40	4940	-15.99	20240108	3545	17.07	20240202	6300	-34.13	20230824	2935	41.40	20230310	2.88	N	003720	500	170 억		670245	N	N	5	N	00	N
127	20240308	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	30	2	0.73	136271880	33043	11.11	4120	4160	4085	5340	2885	4115	4124.08	1.97	0	3909	4425	4270	4185	4030	3945	4227	3987	170	1225	500	2550	5	1	34000000	1409	52.47	2.72	12	0.10	79.00	1525.00	6300	20230824	-34.21	2935	20230310	41.23	4940	-16.09	20240108	3545	16.93	20240202	6300	-34.21	20230824	2935	41.23	20230310	2.88	N	003720	500	170 억		670245	N	N	5	N	00	N
128	20240308	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	35	2	0.85	87959885	21331	7.18	4120	4160	4085	5340	2885	4115	4123.57	1.97	0	4707	4425	4270	4185	4030	3945	4227	3987	170	1225	500	2550	5	1	34000000	1411	52.53	2.72	12	0.06	79.00	1525.00	6300	20230824	-34.13	2935	20230310	41.40	4940	-15.99	20240108	3545	17.07	20240202	6300	-34.13	20230824	2935	41.40	20230310	2.88	N	003720	500	170 억		670245	N	N	5	N	00	N
129	20240308	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	35	2	0.85	1112640	270	0.09	4120	4150	4120	5340	2885	4115	4120.89	1.97	0	-14	4425	4270	4185	4030	3945	4227	3987	170	1225	500	2550	5	1	34000000	1411	52.53	2.72	12	0.00	79.00	1525.00	6300	20230824	-34.13	2935	20230310	41.40	4940	-15.99	20240108	3545	17.07	20240202	6300	-34.13	20230824	2935	41.40	20230310	2.88	N	003720	500	170 억		670245	N	N	5	N	00	N
130	20240307	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-105	5	-2.49	1243033215	296952	257.40	4220	4340	4100	5480	2955	4220	4185.98	1.88	0	17958	4366	4292	4236	4162	4106	4265	4135	170	1260	500	2610	5	1	34000000	1399	52.09	2.70	12	0.87	79.00	1525.00	6300	20230824	-34.68	2925	20230302	40.68	4940	-16.70	20240108	3545	16.08	20240202	6300	-34.68	20230824	2935	40.20	20230310	2.85	N	003720	500	170 억		639065	N	N	5	N	00	N
131	20240307	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4125	-95	5	-2.25	1130024165	269513	233.62	4220	4340	4105	5480	2955	4220	4192.84	1.88	0	23334	4366	4292	4236	4162	4106	4265	4135	170	1260	500	2610	5	1	34000000	1403	52.22	2.70	12	0.79	79.00	1525.00	6300	20230824	-34.52	2925	20230302	41.03	4940	-16.50	20240108	3545	16.36	20240202	6300	-34.52	20230824	2935	40.55	20230310	2.85	N	003720	500	170 억		639065	N	N	53	N	00	N
132	20240307	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-85	5	-2.01	1007944790	239906	207.96	4220	4340	4120	5480	2955	4220	4201.42	1.88	0	28613	4366	4292	4236	4162	4106	4265	4135	170	1260	500	2610	5	1	34000000	1406	52.34	2.71	12	0.71	79.00	1525.00	6300	20230824	-34.37	2925	20230302	41.37	4940	-16.30	20240108	3545	16.64	20240202	6300	-34.37	20230824	2935	40.89	20230310	2.85	N	003720	500	170 억		639065	N	N	53	N	00	N
133	20240307	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	-45	5	-1.07	768823205	182034	157.79	4220	4340	4160	5480	2955	4220	4223.51	1.88	0	31577	4366	4292	4236	4162	4106	4265	4135	170	1260	500	2610	5	1	34000000	1420	52.85	2.74	12	0.54	79.00	1525.00	6300	20230824	-33.73	2925	20230302	42.74	4940	-15.49	20240108	3545	17.77	20240202	6300	-33.73	20230824	2935	42.25	20230310	2.85	N	003720	500	170 억		639065	N	N	53	N	00	N
134	20240307	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	-35	5	-0.83	681055310	161023	139.58	4220	4340	4160	5480	2955	4220	4229.55	1.88	0	18407	4366	4292	4236	4162	4106	4265	4135	170	1260	500	2610	5	1	34000000	1423	52.97	2.74	12	0.47	79.00	1525.00	6300	20230824	-33.57	2925	20230302	43.08	4940	-15.28	20240108	3545	18.05	20240202	6300	-33.57	20230824	2935	42.59	20230310	2.85	N	003720	500	170 억		639065	N	N	53	N	00	N
135	20240307	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4195	-25	5	-0.59	640671690	151366	131.21	4220	4340	4160	5480	2955	4220	4232.60	1.88	0	13524	4366	4292	4236	4162	4106	4265	4135	170	1260	500	2610	5	1	34000000	1426	53.10	2.75	12	0.45	79.00	1525.00	6300	20230824	-33.41	2925	20230302	43.42	4940	-15.08	20240108	3545	18.34	20240202	6300	-33.41	20230824	2935	42.93	20230310	2.85	N	003720	500	170 억		639065	N	N	53	N	00	N
136	20240307	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4165	-55	5	-1.30	456422730	107198	92.92	4220	4340	4160	5480	2955	4220	4257.75	1.88	0	-7096	4366	4292	4236	4162	4106	4265	4135	170	1260	500	2610	5	1	34000000	1416	52.72	2.73	12	0.32	79.00	1525.00	6300	20230824	-33.89	2925	20230302	42.39	4940	-15.69	20240108	3545	17.49	20240202	6300	-33.89	20230824	2935	41.91	20230310	2.85	N	003720	500	170 억		639065	N	N	53	N	00	N
137	20240307	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4285	65	2	1.54	63009945	14916	12.93	4220	4300	4220	5480	2955	4220	4224.32	1.88	0	2273	4366	4292	4236	4162	4106	4265	4135	170	1260	500	2610	5	1	34000000	1457	54.24	2.81	12	0.04	79.00	1525.00	6300	20230824	-31.98	2925	20230302	46.50	4940	-13.26	20240108	3545	20.87	20240202	6300	-31.98	20230824	2935	46.00	20230310	2.85	N	003720	500	170 억		639065	N	N	53	N	00	N
138	20240306	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	-70	5	-1.63	488358720	115262	77.91	4250	4310	4180	5570	3005	4290	4236.97	1.90	0	-8397	4466	4377	4301	4212	4136	4340	4175	170	1280	500	2650	5	1	34000000	1435	53.42	2.77	12	0.34	79.00	1525.00	6300	20230824	-33.02	2925	20230302	44.27	4940	-14.57	20240108	3545	19.04	20240202	6300	-33.02	20230824	2935	43.78	20230310	2.91	N	003720	500	170 억		646335	N	N	53	N	00	N
139	20240306	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	-70	5	-1.63	437919040	103322	69.84	4250	4310	4180	5570	3005	4290	4238.39	1.90	0	-6791	4466	4377	4301	4212	4136	4340	4175	170	1280	500	2650	5	1	34000000	1435	53.42	2.77	12	0.30	79.00	1525.00	6300	20230824	-33.02	2925	20230302	44.27	4940	-14.57	20240108	3545	19.04	20240202	6300	-33.02	20230824	2935	43.78	20230310	2.91	N	003720	500	170 억		646335	N	N	28	N	00	N
140	20240306	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	-65	5	-1.52	324804605	76368	51.62	4250	4310	4220	5570	3005	4290	4253.15	1.90	0	-3615	4466	4377	4301	4212	4136	4340	4175	170	1280	500	2650	5	1	34000000	1437	53.48	2.77	12	0.22	79.00	1525.00	6300	20230824	-32.94	2925	20230302	44.44	4940	-14.47	20240108	3545	19.18	20240202	6300	-32.94	20230824	2935	43.95	20230310	2.91	N	003720	500	170 억		646335	N	N	28	N	00	N
141	20240306	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	-55	5	-1.28	228034635	53512	36.17	4250	4310	4220	5570	3005	4290	4261.37	1.90	0	120	4466	4377	4301	4212	4136	4340	4175	170	1280	500	2650	5	1	34000000	1440	53.61	2.78	12	0.16	79.00	1525.00	6300	20230824	-32.78	2925	20230302	44.79	4940	-14.27	20240108	3545	19.46	20240202	6300	-32.78	20230824	2935	44.29	20230310	2.91	N	003720	500	170 억		646335	N	N	28	N	00	N
142	20240306	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	-60	5	-1.40	196738720	46115	31.17	4250	4310	4230	5570	3005	4290	4266.26	1.90	0	3503	4466	4377	4301	4212	4136	4340	4175	170	1280	500	2650	5	1	34000000	1438	53.54	2.77	12	0.14	79.00	1525.00	6300	20230824	-32.86	2925	20230302	44.62	4940	-14.37	20240108	3545	19.32	20240202	6300	-32.86	20230824	2935	44.12	20230310	2.91	N	003720	500	170 억		646335	N	N	28	N	00	N
143	20240306	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	-30	5	-0.70	136179560	31860	21.54	4250	4310	4250	5570	3005	4290	4274.31	1.90	0	7341	4466	4377	4301	4212	4136	4340	4175	170	1280	500	2650	5	1	34000000	1448	53.92	2.79	12	0.09	79.00	1525.00	6300	20230824	-32.38	2925	20230302	45.64	4940	-13.77	20240108	3545	20.17	20240202	6300	-32.38	20230824	2935	45.14	20230310	2.91	N	003720	500	170 억		646335	N	N	28	N	00	N
144	20240306	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4290	0	3	0.00	63838645	14922	10.09	4250	4310	4250	5570	3005	4290	4278.16	1.90	0	6634	4466	4377	4301	4212	4136	4340	4175	170	1280	500	2650	5	1	34000000	1459	54.30	2.81	12	0.04	79.00	1525.00	6300	20230824	-31.90	2925	20230302	46.67	4940	-13.16	20240108	3545	21.02	20240202	6300	-31.90	20230824	2935	46.17	20230310	2.91	N	003720	500	170 억		646335	N	N	28	N	00	N
145	20240306	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4295	5	2	0.12	488930	115	0.08	4250	4295	4250	5570	3005	4290	4251.57	1.90	0	-6	4466	4377	4301	4212	4136	4340	4175	170	1280	500	2650	5	1	34000000	1460	54.37	2.82	12	0.00	79.00	1525.00	6300	20230824	-31.83	2925	20230302	46.84	4940	-13.06	20240108	3545	21.16	20240202	6300	-31.83	20230824	2935	46.34	20230310	2.91	N	003720	500	170 억		646335	N	N	28	N	00	N
146	20240305	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4290	-50	5	-1.15	632739405	147788	57.83	4300	4390	4225	5640	3040	4340	4281.40	1.89	0	-15274	4536	4437	4351	4252	4166	4487	4302	170	1300	500	2690	5	1	34000000	1459	54.30	2.81	12	0.43	79.00	1525.00	6300	20230824	-31.90	2925	20230302	46.67	4940	-13.16	20240108	3545	21.02	20240202	6300	-31.90	20230824	2935	46.17	20230310	2.57	N	003720	500	170 억		643695	N	N	28	N	00	N
147	20240305	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4290	-50	5	-1.15	596590475	139359	54.54	4300	4390	4225	5640	3040	4340	4280.96	1.89	0	-13029	4536	4437	4351	4252	4166	4487	4302	170	1300	500	2690	5	1	34000000	1459	54.30	2.81	12	0.41	79.00	1525.00	6300	20230824	-31.90	2925	20230302	46.67	4940	-13.16	20240108	3545	21.02	20240202	6300	-31.90	20230824	2935	46.17	20230310	2.57	N	003720	500	170 억		643695	N	N	46	N	00	N
148	20240305	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	-80	5	-1.84	516125855	120503	47.16	4300	4390	4225	5640	3040	4340	4283.10	1.89	0	-17628	4536	4437	4351	4252	4166	4487	4302	170	1300	500	2690	5	1	34000000	1448	53.92	2.79	12	0.35	79.00	1525.00	6300	20230824	-32.38	2925	20230302	45.64	4940	-13.77	20240108	3545	20.17	20240202	6300	-32.38	20230824	2935	45.14	20230310	2.57	N	003720	500	170 억		643695	N	N	46	N	00	N
149	20240305	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4270	-70	5	-1.61	465602380	108668	42.52	4300	4390	4225	5640	3040	4340	4284.63	1.89	0	-14699	4536	4437	4351	4252	4166	4487	4302	170	1300	500	2690	5	1	34000000	1452	54.05	2.80	12	0.32	79.00	1525.00	6300	20230824	-32.22	2925	20230302	45.98	4940	-13.56	20240108	3545	20.45	20240202	6300	-32.22	20230824	2935	45.49	20230310	2.57	N	003720	500	170 억		643695	N	N	46	N	00	N
150	20240305	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	-110	5	-2.53	358560510	83471	32.66	4300	4390	4230	5640	3040	4340	4295.63	1.89	0	-23557	4536	4437	4351	4252	4166	4487	4302	170	1300	500	2690	5	1	34000000	1438	53.54	2.77	12	0.25	79.00	1525.00	6300	20230824	-32.86	2925	20230302	44.62	4940	-14.37	20240108	3545	19.32	20240202	6300	-32.86	20230824	2935	44.12	20230310	2.57	N	003720	500	170 억		643695	N	N	46	N	00	N
151	20240305	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4250	-90	5	-2.07	262637760	60842	23.81	4300	4390	4245	5640	3040	4340	4316.72	1.89	0	-14955	4536	4437	4351	4252	4166	4487	4302	170	1300	500	2690	5	1	34000000	1445	53.80	2.79	12	0.18	79.00	1525.00	6300	20230824	-32.54	2925	20230302	45.30	4940	-13.97	20240108	3545	19.89	20240202	6300	-32.54	20230824	2935	44.80	20230310	2.57	N	003720	500	170 억		643695	N	N	46	N	00	N
152	20240305	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4340	0	3	0.00	105420015	24228	9.48	4300	4390	4300	5640	3040	4340	4351.16	1.89	0	-538	4536	4437	4351	4252	4166	4487	4302	170	1300	500	2690	5	1	34000000	1476	54.94	2.85	12	0.07	79.00	1525.00	6300	20230824	-31.11	2925	20230302	48.38	4940	-12.15	20240108	3545	22.43	20240202	6300	-31.11	20230824	2935	47.87	20230310	2.57	N	003720	500	170 억		643695	N	N	46	N	00	N
153	20240305	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4330	-10	5	-0.23	14310160	3308	1.29	4300	4345	4300	5640	3040	4340	4325.93	1.89	0	-718	4536	4437	4351	4252	4166	4487	4302	170	1300	500	2690	5	1	34000000	1472	54.81	2.84	12	0.01	79.00	1525.00	6300	20230824	-31.27	2925	20230302	48.03	4940	-12.35	20240108	3545	22.14	20240202	6300	-31.27	20230824	2935	47.53	20230310	2.57	N	003720	500	170 억		643695	N	N	46	N	00	N
154	20240304	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4340	70	2	1.64	1112066585	255480	15.88	4270	4450	4265	5550	2990	4270	4352.86	1.84	0	17000	4946	4607	4316	3977	3686	4777	4147	170	1280	500	2640	5	1	34000000	1476	54.94	2.85	12	0.75	79.00	1525.00	6300	20230824	-31.11	2925	20230302	48.38	4940	-12.15	20240108	3545	22.43	20240202	6300	-31.11	20230824	2935	47.87	20230310	2.62	N	003720	500	170 억		626893	N	N	46	N	00	N
155	20240304	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4385	115	2	2.69	1031048940	236862	14.73	4270	4450	4265	5550	2990	4270	4352.95	1.84	0	12075	4946	4607	4316	3977	3686	4777	4147	170	1280	500	2640	5	1	34000000	1491	55.51	2.88	12	0.70	79.00	1525.00	6300	20230824	-30.40	2925	20230302	49.91	4940	-11.23	20240108	3545	23.70	20240202	6300	-30.40	20230824	2935	49.40	20230310	2.62	N	003720	500	170 억		626893	N	N	57	N	00	N
156	20240304	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4370	100	2	2.34	950561100	218432	13.58	4270	4450	4265	5550	2990	4270	4351.75	1.84	0	11253	4946	4607	4316	3977	3686	4777	4147	170	1280	500	2640	5	1	34000000	1486	55.32	2.87	12	0.64	79.00	1525.00	6300	20230824	-30.63	2925	20230302	49.40	4940	-11.54	20240108	3545	23.27	20240202	6300	-30.63	20230824	2935	48.89	20230310	2.62	N	003720	500	170 억		626893	N	N	57	N	00	N
157	20240304	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4390	120	2	2.81	875827940	201329	12.52	4270	4450	4265	5550	2990	4270	4350.23	1.84	0	5374	4946	4607	4316	3977	3686	4777	4147	170	1280	500	2640	5	1	34000000	1493	55.57	2.88	12	0.59	79.00	1525.00	6300	20230824	-30.32	2925	20230302	50.09	4940	-11.13	20240108	3545	23.84	20240202	6300	-30.32	20230824	2935	49.57	20230310	2.62	N	003720	500	170 억		626893	N	N	57	N	00	N
158	20240304	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4355	85	2	1.99	688015785	158895	9.88	4270	4400	4265	5550	2990	4270	4330.00	1.84	0	16773	4946	4607	4316	3977	3686	4777	4147	170	1280	500	2640	5	1	34000000	1481	55.13	2.86	12	0.47	79.00	1525.00	6300	20230824	-30.87	2925	20230302	48.89	4940	-11.84	20240108	3545	22.85	20240202	6300	-30.87	20230824	2935	48.38	20230310	2.62	N	003720	500	170 억		626893	N	N	57	N	00	N
159	20240304	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4330	60	2	1.41	504853810	116875	7.27	4270	4370	4265	5550	2990	4270	4319.60	1.84	0	14097	4946	4607	4316	3977	3686	4777	4147	170	1280	500	2640	5	1	34000000	1472	54.81	2.84	12	0.34	79.00	1525.00	6300	20230824	-31.27	2925	20230302	48.03	4940	-12.35	20240108	3545	22.14	20240202	6300	-31.27	20230824	2935	47.53	20230310	2.62	N	003720	500	170 억		626893	N	N	57	N	00	N
160	20240304	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4330	60	2	1.41	400845420	92797	5.77	4270	4370	4265	5550	2990	4270	4319.59	1.84	0	10478	4946	4607	4316	3977	3686	4777	4147	170	1280	500	2640	5	1	34000000	1472	54.81	2.84	12	0.27	79.00	1525.00	6300	20230824	-31.27	2925	20230302	48.03	4940	-12.35	20240108	3545	22.14	20240202	6300	-31.27	20230824	2935	47.53	20230310	2.62	N	003720	500	170 억		626893	N	N	57	N	00	N
161	20240304	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4305	35	2	0.82	22111790	5174	0.32	4270	4305	4270	5550	2990	4270	4273.64	1.84	0	-655	4946	4607	4316	3977	3686	4777	4147	170	1280	500	2640	5	1	34000000	1464	54.49	2.82	12	0.02	79.00	1525.00	6300	20230824	-31.67	2925	20230302	47.18	4940	-12.85	20240108	3545	21.44	20240202	6300	-31.67	20230824	2935	46.68	20230310	2.62	N	003720	500	170 억		626893	N	N	57	N	00	N