KissMeData/003780/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	6770	-140	5	-2.03	703008490	104155	128.48	6910	6930	6630	8980	4840	6910	6749.58	1.70	0	20477	7110	7010	6900	6800	6690	7060	6850	65	2070	500	5110	10	1	13000000	880	10.35	1.54	12	0.80	654.00	4385.00	7950	20230926	-14.84	5510	20230328	22.87	7170	-5.58	20240326	5970	13.40	20240305	7950	-14.84	20230926	5730	18.15	20230329	5.30	N	003780	500	65 억		220612	N	N	3	N	00	N
3	20240329	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	-190	5	-2.75	648237900	96012	118.44	6910	6930	6630	8980	4840	6910	6751.58	1.70	0	17489	7110	7010	6900	6800	6690	7060	6850	65	2070	500	5110	10	1	13000000	874	10.28	1.53	12	0.74	654.00	4385.00	7950	20230926	-15.47	5510	20230328	21.96	7170	-6.28	20240326	5970	12.56	20240305	7950	-15.47	20230926	5730	17.28	20230329	5.30	N	003780	500	65 억		220612	N	N	3	N	00	N
4	20240329	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-240	5	-3.47	560375430	82900	102.26	6910	6930	6630	8980	4840	6910	6759.60	1.70	0	15076	7110	7010	6900	6800	6690	7060	6850	65	2070	500	5110	10	1	13000000	867	10.20	1.52	12	0.64	654.00	4385.00	7950	20230926	-16.10	5510	20230328	21.05	7170	-6.97	20240326	5970	11.73	20240305	7950	-16.10	20230926	5730	16.40	20230329	5.30	N	003780	500	65 억		220612	N	N	3	N	00	N
5	20240329	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-180	5	-2.60	321196090	47137	58.15	6910	6930	6720	8980	4840	6910	6814.03	1.70	0	-1039	7110	7010	6900	6800	6690	7060	6850	65	2070	500	5110	10	1	13000000	875	10.29	1.53	12	0.36	654.00	4385.00	7950	20230926	-15.35	5510	20230328	22.14	7170	-6.14	20240326	5970	12.73	20240305	7950	-15.35	20230926	5730	17.45	20230329	5.30	N	003780	500	65 억		220612	N	N	3	N	00	N
6	20240329	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-80	5	-1.16	105820910	15390	18.98	6910	6930	6830	8980	4840	6910	6875.88	1.70	0	-1922	7110	7010	6900	6800	6690	7060	6850	65	2070	500	5110	10	1	13000000	888	10.44	1.56	12	0.12	654.00	4385.00	7950	20230926	-14.09	5510	20230328	23.96	7170	-4.74	20240326	5970	14.41	20240305	7950	-14.09	20230926	5730	19.20	20230329	5.30	N	003780	500	65 억		220612	N	N	3	N	00	N
7	20240329	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-20	5	-0.29	73360200	10658	13.15	6910	6930	6850	8980	4840	6910	6883.03	1.70	0	-1059	7110	7010	6900	6800	6690	7060	6850	65	2070	500	5110	10	1	13000000	896	10.54	1.57	12	0.08	654.00	4385.00	7950	20230926	-13.33	5510	20230328	25.05	7170	-3.91	20240326	5970	15.41	20240305	7950	-13.33	20230926	5730	20.24	20230329	5.30	N	003780	500	65 억		220612	N	N	3	N	00	N
8	20240329	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-10	5	-0.14	53437080	7767	9.58	6910	6910	6850	8980	4840	6910	6879.89	1.70	0	-1264	7110	7010	6900	6800	6690	7060	6850	65	2070	500	5110	10	1	13000000	897	10.55	1.57	12	0.06	654.00	4385.00	7950	20230926	-13.21	5510	20230328	25.23	7170	-3.77	20240326	5970	15.58	20240305	7950	-13.21	20230926	5730	20.42	20230329	5.30	N	003780	500	65 억		220612	N	N	3	N	00	N
9	20240329	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	0	3	0.00	1043410	151	0.19	6910	6910	6910	8980	4840	6910	6910.00	1.70	0	-13	7110	7010	6900	6800	6690	7060	6850	65	2070	500	5110	10	1	13000000	898	10.57	1.58	12	0.00	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5730	20.59	20230329	5.30	N	003780	500	65 억		220612	N	N	3	N	00	N
10	20240328	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-20	5	-0.29	553729020	80373	110.65	6870	7000	6790	9000	4860	6930	6889.49	1.63	0	5402	7110	7020	6940	6850	6770	7065	6895	65	2070	500	5120	10	1	13000000	898	10.57	1.58	12	0.62	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5510	25.41	20230328	5.45	N	003780	500	65 억		212129	N	N	3	N	00	N
11	20240328	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-60	5	-0.87	534228070	77533	106.74	6870	7000	6790	9000	4860	6930	6890.33	1.63	0	6280	7110	7020	6940	6850	6770	7065	6895	65	2070	500	5120	10	1	13000000	893	10.50	1.57	12	0.60	654.00	4385.00	7950	20230926	-13.58	5510	20230328	24.68	7170	-4.18	20240326	5970	15.08	20240305	7950	-13.58	20230926	5510	24.68	20230328	5.45	N	003780	500	65 억		212129	N	N	3	N	00	N
12	20240328	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	-90	5	-1.30	494882190	71777	98.81	6870	7000	6790	9000	4860	6930	6894.71	1.63	0	6162	7110	7020	6940	6850	6770	7065	6895	65	2070	500	5120	10	1	13000000	889	10.46	1.56	12	0.55	654.00	4385.00	7950	20230926	-13.96	5510	20230328	24.14	7170	-4.60	20240326	5970	14.57	20240305	7950	-13.96	20230926	5510	24.14	20230328	5.45	N	003780	500	65 억		212129	N	N	3	N	00	N
13	20240328	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6860	-70	5	-1.01	436415670	63249	87.07	6870	7000	6790	9000	4860	6930	6899.96	1.63	0	7012	7110	7020	6940	6850	6770	7065	6895	65	2070	500	5120	10	1	13000000	892	10.49	1.56	12	0.49	654.00	4385.00	7950	20230926	-13.71	5510	20230328	24.50	7170	-4.32	20240326	5970	14.91	20240305	7950	-13.71	20230926	5510	24.50	20230328	5.45	N	003780	500	65 억		212129	N	N	3	N	00	N
14	20240328	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	30	2	0.43	373146230	54054	74.42	6870	7000	6790	9000	4860	6930	6903.21	1.63	0	4141	7110	7020	6940	6850	6770	7065	6895	65	2070	500	5120	10	1	13000000	905	10.64	1.59	12	0.42	654.00	4385.00	7950	20230926	-12.45	5510	20230328	26.32	7170	-2.93	20240326	5970	16.58	20240305	7950	-12.45	20230926	5510	26.32	20230328	5.45	N	003780	500	65 억		212129	N	N	3	N	00	N
15	20240328	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	30	2	0.43	199818890	29025	39.96	6870	6960	6790	9000	4860	6930	6884.36	1.63	0	3816	7110	7020	6940	6850	6770	7065	6895	65	2070	500	5120	10	1	13000000	905	10.64	1.59	12	0.22	654.00	4385.00	7950	20230926	-12.45	5510	20230328	26.32	7170	-2.93	20240326	5970	16.58	20240305	7950	-12.45	20230926	5510	26.32	20230328	5.45	N	003780	500	65 억		212129	N	N	3	N	00	N
16	20240328	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	10	2	0.14	145285260	21141	29.10	6870	6960	6790	9000	4860	6930	6872.18	1.63	0	2659	7110	7020	6940	6850	6770	7065	6895	65	2070	500	5120	10	1	13000000	902	10.61	1.58	12	0.16	654.00	4385.00	7950	20230926	-12.70	5510	20230328	25.95	7170	-3.21	20240326	5970	16.25	20240305	7950	-12.70	20230926	5510	25.95	20230328	5.45	N	003780	500	65 억		212129	N	N	3	N	00	N
17	20240328	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	0	3	0.00	10726990	1554	2.14	6870	6960	6870	9000	4860	6930	6902.67	1.63	0	-263	7110	7020	6940	6850	6770	7065	6895	65	2070	500	5120	10	1	13000000	901	10.60	1.58	12	0.01	654.00	4385.00	7950	20230926	-12.83	5510	20230328	25.77	7170	-3.35	20240326	5970	16.08	20240305	7950	-12.83	20230926	5510	25.77	20230328	5.45	N	003780	500	65 억		212129	N	N	3	N	00	N
18	20240327	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	20	2	0.29	502948180	72580	46.23	6860	7030	6860	8980	4840	6910	6929.57	1.62	0	1412	7296	7102	6976	6782	6656	7040	6720	65	2070	500	5110	10	1	13000000	901	10.60	1.58	12	0.56	654.00	4385.00	7950	20230926	-12.83	5510	20230328	25.77	7170	-3.35	20240326	5970	16.08	20240305	7950	-12.83	20230926	5510	25.77	20230328	5.31	N	003780	500	65 억		210633	N	N	3	N	00	N
19	20240327	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	0	3	0.00	492067320	71008	45.23	6860	7030	6860	8980	4840	6910	6929.75	1.62	0	1246	7296	7102	6976	6782	6656	7040	6720	65	2070	500	5110	10	1	13000000	898	10.57	1.58	12	0.55	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5510	25.41	20230328	5.31	N	003780	500	65 억		210633	N	N	3	N	00	N
20	20240327	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	30	2	0.43	421977020	60838	38.75	6860	7030	6860	8980	4840	6910	6936.08	1.62	0	-1896	7296	7102	6976	6782	6656	7040	6720	65	2070	500	5110	10	1	13000000	902	10.61	1.58	12	0.47	654.00	4385.00	7950	20230926	-12.70	5510	20230328	25.95	7170	-3.21	20240326	5970	16.25	20240305	7950	-12.70	20230926	5510	25.95	20230328	5.31	N	003780	500	65 억		210633	N	N	3	N	00	N
21	20240327	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	30	2	0.43	373573900	53847	34.30	6860	7030	6860	8980	4840	6910	6937.70	1.62	0	-3424	7296	7102	6976	6782	6656	7040	6720	65	2070	500	5110	10	1	13000000	902	10.61	1.58	12	0.41	654.00	4385.00	7950	20230926	-12.70	5510	20230328	25.95	7170	-3.21	20240326	5970	16.25	20240305	7950	-12.70	20230926	5510	25.95	20230328	5.31	N	003780	500	65 억		210633	N	N	3	N	00	N
22	20240327	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-10	5	-0.14	341193660	49173	31.32	6860	7030	6860	8980	4840	6910	6938.64	1.62	0	-3721	7296	7102	6976	6782	6656	7040	6720	65	2070	500	5110	10	1	13000000	897	10.55	1.57	12	0.38	654.00	4385.00	7950	20230926	-13.21	5510	20230328	25.23	7170	-3.77	20240326	5970	15.58	20240305	7950	-13.21	20230926	5510	25.23	20230328	5.31	N	003780	500	65 억		210633	N	N	3	N	00	N
23	20240327	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	80	2	1.16	271356280	39100	24.90	6860	7030	6860	8980	4840	6910	6940.07	1.62	0	-1186	7296	7102	6976	6782	6656	7040	6720	65	2070	500	5110	10	1	13000000	909	10.69	1.59	12	0.30	654.00	4385.00	7950	20230926	-12.08	5510	20230328	26.86	7170	-2.51	20240326	5970	17.09	20240305	7950	-12.08	20230926	5510	26.86	20230328	5.31	N	003780	500	65 억		210633	N	N	3	N	00	N
24	20240327	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	40	2	0.58	250495490	36108	23.00	6860	7030	6860	8980	4840	6910	6937.40	1.62	0	-754	7296	7102	6976	6782	6656	7040	6720	65	2070	500	5110	10	1	13000000	904	10.63	1.58	12	0.28	654.00	4385.00	7950	20230926	-12.58	5510	20230328	26.13	7170	-3.07	20240326	5970	16.42	20240305	7950	-12.58	20230926	5510	26.13	20230328	5.31	N	003780	500	65 억		210633	N	N	3	N	00	N
25	20240327	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-30	5	-0.43	78197890	11399	7.26	6860	6900	6860	8980	4840	6910	6860.03	1.62	0	959	7296	7102	6976	6782	6656	7040	6720	65	2070	500	5110	10	1	13000000	894	10.52	1.57	12	0.09	654.00	4385.00	7950	20230926	-13.46	5510	20230328	24.86	7170	-4.04	20240326	5970	15.24	20240305	7950	-13.46	20230926	5510	24.86	20230328	5.31	N	003780	500	65 억		210633	N	N	3	N	00	N
26	20240326	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-90	5	-1.29	1106648090	156833	132.49	7040	7170	6850	9100	4900	7000	7056.22	1.53	0	7035	7153	7076	6963	6886	6773	7095	6905	65	2100	500	5180	10	1	13000000	898	10.57	1.58	12	1.21	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5510	25.41	20230328	5.20	N	003780	500	65 억		199179	N	N	3	N	00	N
27	20240326	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-90	5	-1.29	1058323030	149803	126.55	7040	7170	6890	9100	4900	7000	7064.77	1.53	0	5069	7153	7076	6963	6886	6773	7095	6905	65	2100	500	5180	10	1	13000000	898	10.57	1.58	12	1.15	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7170	-3.63	20240326	5970	15.75	20240305	7950	-13.08	20230926	5510	25.41	20230328	5.20	N	003780	500	65 억		199179	N	N	20	N	00	N
28	20240326	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-20	5	-0.29	963730540	136157	115.02	7040	7170	6900	9100	4900	7000	7078.09	1.53	0	4632	7153	7076	6963	6886	6773	7095	6905	65	2100	500	5180	10	1	13000000	907	10.67	1.59	12	1.05	654.00	4385.00	7950	20230926	-12.20	5510	20230328	26.68	7170	-2.65	20240326	5970	16.92	20240305	7950	-12.20	20230926	5510	26.68	20230328	5.20	N	003780	500	65 억		199179	N	N	20	N	00	N
29	20240326	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	10	2	0.14	849378140	119754	101.17	7040	7170	6900	9100	4900	7000	7092.70	1.53	0	4949	7153	7076	6963	6886	6773	7095	6905	65	2100	500	5180	10	1	13000000	911	10.72	1.60	12	0.92	654.00	4385.00	7950	20230926	-11.82	5510	20230328	27.22	7170	-2.23	20240326	5970	17.42	20240305	7950	-11.82	20230926	5510	27.22	20230328	5.20	N	003780	500	65 억		199179	N	N	20	N	00	N
30	20240326	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	80	2	1.14	776785620	109453	92.46	7040	7170	6900	9100	4900	7000	7096.99	1.53	0	5278	7153	7076	6963	6886	6773	7095	6905	65	2100	500	5180	10	1	13000000	920	10.83	1.61	12	0.84	654.00	4385.00	7950	20230926	-10.94	5510	20230328	28.49	7170	-1.26	20240326	5970	18.59	20240305	7950	-10.94	20230926	5510	28.49	20230328	5.20	N	003780	500	65 억		199179	N	N	20	N	00	N
31	20240326	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	100	2	1.43	681547880	95981	81.08	7040	7170	6900	9100	4900	7000	7100.87	1.53	0	5805	7153	7076	6963	6886	6773	7095	6905	65	2100	500	5180	10	1	13000000	923	10.86	1.62	12	0.74	654.00	4385.00	7950	20230926	-10.69	5510	20230328	28.86	7170	-0.98	20240326	5970	18.93	20240305	7950	-10.69	20230926	5510	28.86	20230328	5.20	N	003780	500	65 억		199179	N	N	20	N	00	N
32	20240326	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	140	2	2.00	614598530	86539	73.11	7040	7170	6900	9100	4900	7000	7101.99	1.53	0	7974	7153	7076	6963	6886	6773	7095	6905	65	2100	500	5180	10	1	13000000	928	10.92	1.63	12	0.67	654.00	4385.00	7950	20230926	-10.19	5510	20230328	29.58	7170	-0.42	20240326	5970	19.60	20240305	7950	-10.19	20230926	5510	29.58	20230328	5.20	N	003780	500	65 억		199179	N	N	20	N	00	N
33	20240326	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-10	5	-0.14	10205260	1454	1.23	7040	7040	6900	9100	4900	7000	7018.87	1.53	0	-778	7153	7076	6963	6886	6773	7095	6905	65	2100	500	5180	10	1	13000000	909	10.69	1.59	12	0.01	654.00	4385.00	7950	20230926	-12.08	5510	20230328	26.86	7040	0.00	20240325	5970	17.09	20240305	7950	-12.08	20230926	5510	26.86	20230328	5.20	N	003780	500	65 억		199179	N	N	20	N	00	N
34	20240325	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	30	2	0.43	817224990	117445	32.84	7000	7040	6850	9060	4880	6970	6958.33	1.86	0	-33206	7303	7136	6833	6666	6363	7220	6750	65	2090	500	5150	10	1	13000000	910	10.70	1.60	12	0.90	654.00	4385.00	7950	20230926	-11.95	5510	20230328	27.04	7040	-0.57	20240325	5970	17.25	20240305	7950	-11.95	20230926	5510	27.04	20230328	5.11	N	003780	500	65 억		242437	N	N	20	N	00	N
35	20240325	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-30	5	-0.43	764109850	109845	30.72	7000	7040	6850	9060	4880	6970	6956.25	1.86	0	-31060	7303	7136	6833	6666	6363	7220	6750	65	2090	500	5150	10	1	13000000	902	10.61	1.58	12	0.84	654.00	4385.00	7950	20230926	-12.70	5510	20230328	25.95	7040	-1.42	20240325	5970	16.25	20240305	7950	-12.70	20230926	5510	25.95	20230328	5.11	N	003780	500	65 억		242437	N	N	9	N	00	N
36	20240325	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-60	5	-0.86	649915210	93416	26.12	7000	7040	6850	9060	4880	6970	6957.21	1.86	0	-30515	7303	7136	6833	6666	6363	7220	6750	65	2090	500	5150	10	1	13000000	898	10.57	1.58	12	0.72	654.00	4385.00	7950	20230926	-13.08	5510	20230328	25.41	7040	-1.85	20240325	5970	15.75	20240305	7950	-13.08	20230926	5510	25.41	20230328	5.11	N	003780	500	65 억		242437	N	N	9	N	00	N
37	20240325	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-30	5	-0.43	590784100	84919	23.75	7000	7040	6850	9060	4880	6970	6957.03	1.86	0	-28797	7303	7136	6833	6666	6363	7220	6750	65	2090	500	5150	10	1	13000000	902	10.61	1.58	12	0.65	654.00	4385.00	7950	20230926	-12.70	5510	20230328	25.95	7040	-1.42	20240325	5970	16.25	20240305	7950	-12.70	20230926	5510	25.95	20230328	5.11	N	003780	500	65 억		242437	N	N	9	N	00	N
38	20240325	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	50	2	0.72	497971650	71597	20.02	7000	7040	6850	9060	4880	6970	6955.20	1.86	0	-22068	7303	7136	6833	6666	6363	7220	6750	65	2090	500	5150	10	1	13000000	913	10.73	1.60	12	0.55	654.00	4385.00	7950	20230926	-11.70	5510	20230328	27.40	7040	-0.28	20240325	5970	17.59	20240305	7950	-11.70	20230926	5510	27.40	20230328	5.11	N	003780	500	65 억		242437	N	N	9	N	00	N
39	20240325	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	20	2	0.29	400932820	57744	16.15	7000	7040	6850	9060	4880	6970	6943.27	1.86	0	-19212	7303	7136	6833	6666	6363	7220	6750	65	2090	500	5150	10	1	13000000	909	10.69	1.59	12	0.44	654.00	4385.00	7950	20230926	-12.08	5510	20230328	26.86	7040	-0.71	20240325	5970	17.09	20240305	7950	-12.08	20230926	5510	26.86	20230328	5.11	N	003780	500	65 억		242437	N	N	9	N	00	N
40	20240325	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-30	5	-0.43	283779250	40917	11.44	7000	7040	6850	9060	4880	6970	6935.46	1.86	0	-14203	7303	7136	6833	6666	6363	7220	6750	65	2090	500	5150	10	1	13000000	902	10.61	1.58	12	0.31	654.00	4385.00	7950	20230926	-12.70	5510	20230328	25.95	7040	-1.42	20240325	5970	16.25	20240305	7950	-12.70	20230926	5510	25.95	20230328	5.11	N	003780	500	65 억		242437	N	N	9	N	00	N
41	20240325	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-20	5	-0.29	46692110	6673	1.87	7000	7040	6950	9060	4880	6970	6997.27	1.86	0	-2900	7303	7136	6833	6666	6363	7220	6750	65	2090	500	5150	10	1	13000000	904	10.63	1.58	12	0.05	654.00	4385.00	7950	20230926	-12.58	5510	20230328	26.13	7040	-1.28	20240325	5970	16.42	20240305	7950	-12.58	20230926	5510	26.13	20230328	5.11	N	003780	500	65 억		242437	N	N	9	N	00	N
42	20240322	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	420	2	6.41	2447755080	356540	537.28	6530	7000	6530	8510	4590	6550	6864.77	1.63	0	28829	6670	6610	6530	6470	6390	6640	6500	65	1960	500	4840	10	1	13000000	906	10.66	1.59	12	2.74	654.00	4385.00	7950	20230926	-12.33	5510	20230328	26.50	7000	-0.43	20240322	5970	16.75	20240305	7950	-12.33	20230926	5510	26.50	20230328	5.11	N	003780	500	65 억		211797	N	N	9	N	00	N
43	20240322	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	320	2	4.89	2365488970	344648	519.36	6530	7000	6530	8510	4590	6550	6863.49	1.63	0	28484	6670	6610	6530	6470	6390	6640	6500	65	1960	500	4840	10	1	13000000	893	10.50	1.57	12	2.65	654.00	4385.00	7950	20230926	-13.58	5510	20230328	24.68	7000	-1.86	20240322	5970	15.08	20240305	7950	-13.58	20230926	5510	24.68	20230328	5.11	N	003780	500	65 억		211797	N	N	14	N	00	N
44	20240322	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	430	2	6.56	2073455000	302673	456.11	6530	7000	6530	8510	4590	6550	6850.48	1.63	0	25550	6670	6610	6530	6470	6390	6640	6500	65	1960	500	4840	10	1	13000000	907	10.67	1.59	12	2.33	654.00	4385.00	7950	20230926	-12.20	5510	20230328	26.68	7000	-0.29	20240322	5970	16.92	20240305	7950	-12.20	20230926	5510	26.68	20230328	5.11	N	003780	500	65 억		211797	N	N	14	N	00	N
45	20240322	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	400	2	6.11	1812852860	265226	399.68	6530	6990	6530	8510	4590	6550	6835.12	1.63	0	24475	6670	6610	6530	6470	6390	6640	6500	65	1960	500	4840	10	1	13000000	904	10.63	1.58	12	2.04	654.00	4385.00	7950	20230926	-12.58	5510	20230328	26.13	6990	-0.57	20240322	5970	16.42	20240305	7950	-12.58	20230926	5510	26.13	20230328	5.11	N	003780	500	65 억		211797	N	N	14	N	00	N
46	20240322	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	330	2	5.04	1533188890	224946	338.98	6530	6990	6530	8510	4590	6550	6815.81	1.63	0	17093	6670	6610	6530	6470	6390	6640	6500	65	1960	500	4840	10	1	13000000	894	10.52	1.57	12	1.73	654.00	4385.00	7950	20230926	-13.46	5510	20230328	24.86	6990	-1.57	20240322	5970	15.24	20240305	7950	-13.46	20230926	5510	24.86	20230328	5.11	N	003780	500	65 억		211797	N	N	14	N	00	N
47	20240322	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	350	2	5.34	1229167410	180538	272.06	6530	6990	6530	8510	4590	6550	6808.36	1.63	0	13612	6670	6610	6530	6470	6390	6640	6500	65	1960	500	4840	10	1	13000000	897	10.55	1.57	12	1.39	654.00	4385.00	7950	20230926	-13.21	5510	20230328	25.23	6990	-1.29	20240322	5970	15.58	20240305	7950	-13.21	20230926	5510	25.23	20230328	5.11	N	003780	500	65 억		211797	N	N	14	N	00	N
48	20240322	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	210	2	3.21	341438090	51601	77.76	6530	6760	6530	8510	4590	6550	6616.89	1.63	0	5597	6670	6610	6530	6470	6390	6640	6500	65	1960	500	4840	10	1	13000000	879	10.34	1.54	12	0.40	654.00	4385.00	7950	20230926	-14.97	5510	20230328	22.69	6880	-1.74	20240102	5970	13.23	20240305	7950	-14.97	20230926	5510	22.69	20230328	5.11	N	003780	500	65 억		211797	N	N	14	N	00	N
49	20240322	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-20	5	-0.31	222280	34	0.05	6530	6540	6530	8510	4590	6550	6537.65	1.63	0	1	6670	6610	6530	6470	6390	6640	6500	65	1960	500	4840	10	1	13000000	849	9.98	1.49	12	0.00	654.00	4385.00	7950	20230926	-17.86	5510	20230328	18.51	6880	-5.09	20240102	5970	9.38	20240305	7950	-17.86	20230926	5510	18.51	20230328	5.11	N	003780	500	65 억		211797	N	N	14	N	00	N
50	20240321	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	50	2	0.77	432352300	66360	128.89	6510	6590	6450	8450	4550	6500	6515.25	1.63	0	-164	6746	6622	6526	6402	6306	6685	6465	65	1950	500	4810	10	1	13000000	852	10.02	1.49	12	0.51	654.00	4385.00	7950	20230926	-17.61	5500	20230316	19.09	6880	-4.80	20240102	5970	9.72	20240305	7950	-17.61	20230926	5510	18.87	20230328	5.06	N	003780	500	65 억		211372	N	N	14	N	00	N
51	20240321	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-10	5	-0.15	397032000	60927	118.33	6510	6590	6450	8450	4550	6500	6516.52	1.63	0	-2101	6746	6622	6526	6402	6306	6685	6465	65	1950	500	4810	10	1	13000000	844	9.92	1.48	12	0.47	654.00	4385.00	7950	20230926	-18.36	5500	20230316	18.00	6880	-5.67	20240102	5970	8.71	20240305	7950	-18.36	20230926	5510	17.79	20230328	5.06	N	003780	500	65 억		211372	N	N	0	N	00	N
52	20240321	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	40	2	0.62	316755060	48578	94.35	6510	6590	6450	8450	4550	6500	6520.55	1.63	0	-857	6746	6622	6526	6402	6306	6685	6465	65	1950	500	4810	10	1	13000000	850	10.00	1.49	12	0.37	654.00	4385.00	7950	20230926	-17.74	5500	20230316	18.91	6880	-4.94	20240102	5970	9.55	20240305	7950	-17.74	20230926	5510	18.69	20230328	5.06	N	003780	500	65 억		211372	N	N	0	N	00	N
53	20240321	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	30	2	0.46	251107470	38541	74.86	6510	6590	6450	8450	4550	6500	6515.33	1.63	0	-1265	6746	6622	6526	6402	6306	6685	6465	65	1950	500	4810	10	1	13000000	849	9.98	1.49	12	0.30	654.00	4385.00	7950	20230926	-17.86	5500	20230316	18.73	6880	-5.09	20240102	5970	9.38	20240305	7950	-17.86	20230926	5510	18.51	20230328	5.06	N	003780	500	65 억		211372	N	N	0	N	00	N
54	20240321	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	20	2	0.31	196288040	30147	58.55	6510	6590	6450	8450	4550	6500	6511.03	1.63	0	-1046	6746	6622	6526	6402	6306	6685	6465	65	1950	500	4810	10	1	13000000	848	9.97	1.49	12	0.23	654.00	4385.00	7950	20230926	-17.99	5500	20230316	18.55	6880	-5.23	20240102	5970	9.21	20240305	7950	-17.99	20230926	5510	18.33	20230328	5.06	N	003780	500	65 억		211372	N	N	0	N	00	N
55	20240321	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	0	3	0.00	187429040	28788	55.91	6510	6590	6450	8450	4550	6500	6510.67	1.63	0	-223	6746	6622	6526	6402	6306	6685	6465	65	1950	500	4810	10	1	13000000	845	9.94	1.48	12	0.22	654.00	4385.00	7950	20230926	-18.24	5500	20230316	18.18	6880	-5.52	20240102	5970	8.88	20240305	7950	-18.24	20230926	5510	17.97	20230328	5.06	N	003780	500	65 억		211372	N	N	0	N	00	N
56	20240321	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	0	3	0.00	162002590	24871	48.31	6510	6590	6450	8450	4550	6500	6513.71	1.63	0	-296	6746	6622	6526	6402	6306	6685	6465	65	1950	500	4810	10	1	13000000	845	9.94	1.48	12	0.19	654.00	4385.00	7950	20230926	-18.24	5500	20230316	18.18	6880	-5.52	20240102	5970	8.88	20240305	7950	-18.24	20230926	5510	17.97	20230328	5.06	N	003780	500	65 억		211372	N	N	0	N	00	N
57	20240321	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	40	2	0.62	2116140	325	0.63	6510	6540	6510	8450	4550	6500	6511.20	1.63	0	58	6746	6622	6526	6402	6306	6685	6465	65	1950	500	4810	10	1	13000000	850	10.00	1.49	12	0.00	654.00	4385.00	7950	20230926	-17.74	5500	20230316	18.91	6880	-4.94	20240102	5970	9.55	20240305	7950	-17.74	20230926	5510	18.69	20230328	5.06	N	003780	500	65 억		211372	N	N	0	N	00	N
58	20240320	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-40	5	-0.61	336003990	51485	62.60	6460	6650	6430	8500	4580	6540	6526.25	1.58	0	4629	6686	6612	6516	6442	6346	6565	6395	65	1960	500	4830	10	1	13000000	845	9.94	1.48	12	0.40	654.00	4385.00	7950	20230926	-18.24	5500	20230316	18.18	6880	-5.52	20240102	5970	8.88	20240305	7950	-18.24	20230926	5510	17.97	20230328	4.95	N	003780	500	65 억		205487	N	N	32	N	00	N
59	20240320	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-40	5	-0.61	326741660	50059	60.86	6460	6650	6430	8500	4580	6540	6527.13	1.58	0	4335	6686	6612	6516	6442	6346	6565	6395	65	1960	500	4830	10	1	13000000	845	9.94	1.48	12	0.39	654.00	4385.00	7950	20230926	-18.24	5500	20230316	18.18	6880	-5.52	20240102	5970	8.88	20240305	7950	-18.24	20230926	5510	17.97	20230328	4.95	N	003780	500	65 억		205487	N	N	32	N	00	N
60	20240320	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-30	5	-0.46	272111930	41660	50.65	6460	6650	6430	8500	4580	6540	6531.73	1.58	0	4077	6686	6612	6516	6442	6346	6565	6395	65	1960	500	4830	10	1	13000000	846	9.95	1.48	12	0.32	654.00	4385.00	7950	20230926	-18.11	5500	20230316	18.36	6880	-5.38	20240102	5970	9.05	20240305	7950	-18.11	20230926	5510	18.15	20230328	4.95	N	003780	500	65 억		205487	N	N	32	N	00	N
61	20240320	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-30	5	-0.46	267590300	40963	49.81	6460	6650	6430	8500	4580	6540	6532.49	1.58	0	3765	6686	6612	6516	6442	6346	6565	6395	65	1960	500	4830	10	1	13000000	846	9.95	1.48	12	0.32	654.00	4385.00	7950	20230926	-18.11	5500	20230316	18.36	6880	-5.38	20240102	5970	9.05	20240305	7950	-18.11	20230926	5510	18.15	20230328	4.95	N	003780	500	65 억		205487	N	N	32	N	00	N
62	20240320	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-90	5	-1.38	258106150	39498	48.02	6460	6650	6430	8500	4580	6540	6534.66	1.58	0	3688	6686	6612	6516	6442	6346	6565	6395	65	1960	500	4830	10	1	13000000	839	9.86	1.47	12	0.30	654.00	4385.00	7950	20230926	-18.87	5500	20230316	17.27	6880	-6.25	20240102	5970	8.04	20240305	7950	-18.87	20230926	5510	17.06	20230328	4.95	N	003780	500	65 억		205487	N	N	32	N	00	N
63	20240320	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-30	5	-0.46	210650190	32159	39.10	6460	6650	6460	8500	4580	6540	6550.27	1.58	0	2726	6686	6612	6516	6442	6346	6565	6395	65	1960	500	4830	10	1	13000000	846	9.95	1.48	12	0.25	654.00	4385.00	7950	20230926	-18.11	5500	20230316	18.36	6880	-5.38	20240102	5970	9.05	20240305	7950	-18.11	20230926	5510	18.15	20230328	4.95	N	003780	500	65 억		205487	N	N	32	N	00	N
64	20240320	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	10	2	0.15	161234650	24578	29.88	6460	6650	6460	8500	4580	6540	6560.12	1.58	0	3094	6686	6612	6516	6442	6346	6565	6395	65	1960	500	4830	10	1	13000000	852	10.02	1.49	12	0.19	654.00	4385.00	7950	20230926	-17.61	5500	20230316	19.09	6880	-4.80	20240102	5970	9.72	20240305	7950	-17.61	20230926	5510	18.87	20230328	4.95	N	003780	500	65 억		205487	N	N	32	N	00	N
65	20240320	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-80	5	-1.22	36622700	5669	6.89	6460	6480	6460	8500	4580	6540	6460.17	1.58	0	4431	6686	6612	6516	6442	6346	6565	6395	65	1960	500	4830	10	1	13000000	840	9.88	1.47	12	0.04	654.00	4385.00	7950	20230926	-18.74	5500	20230316	17.45	6880	-6.10	20240102	5970	8.21	20240305	7950	-18.74	20230926	5510	17.24	20230328	4.95	N	003780	500	65 억		205487	N	N	32	N	00	N
66	20240319	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	40	2	0.62	536171800	82245	63.13	6580	6590	6420	8450	4550	6500	6519.20	1.59	0	790	6733	6616	6483	6366	6233	6675	6425	65	1950	500	4810	10	1	13000000	850	10.00	1.49	12	0.63	654.00	4385.00	7950	20230926	-17.74	5500	20230316	18.91	6880	-4.94	20240102	5970	9.55	20240305	7950	-17.74	20230926	5510	18.69	20230328	4.85	N	003780	500	65 억		207227	N	N	32	N	00	N
67	20240319	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	10	2	0.15	527100510	80852	62.06	6580	6590	6420	8450	4550	6500	6519.33	1.59	0	1052	6733	6616	6483	6366	6233	6675	6425	65	1950	500	4810	10	1	13000000	846	9.95	1.48	12	0.62	654.00	4385.00	7950	20230926	-18.11	5500	20230316	18.36	6880	-5.38	20240102	5970	9.05	20240305	7950	-18.11	20230926	5510	18.15	20230328	4.85	N	003780	500	65 억		207227	N	N	9	N	00	N
68	20240319	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	0	3	0.00	486298020	74531	57.21	6580	6590	6450	8450	4550	6500	6524.78	1.59	0	-632	6733	6616	6483	6366	6233	6675	6425	65	1950	500	4810	10	1	13000000	845	9.94	1.48	12	0.57	654.00	4385.00	7950	20230926	-18.24	5500	20230316	18.18	6880	-5.52	20240102	5970	8.88	20240305	7950	-18.24	20230926	5510	17.97	20230328	4.85	N	003780	500	65 억		207227	N	N	9	N	00	N
69	20240319	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	0	3	0.00	434627360	66585	51.11	6580	6590	6450	8450	4550	6500	6527.41	1.59	0	-669	6733	6616	6483	6366	6233	6675	6425	65	1950	500	4810	10	1	13000000	845	9.94	1.48	12	0.51	654.00	4385.00	7950	20230926	-18.24	5500	20230316	18.18	6880	-5.52	20240102	5970	8.88	20240305	7950	-18.24	20230926	5510	17.97	20230328	4.85	N	003780	500	65 억		207227	N	N	9	N	00	N
70	20240319	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	10	2	0.15	368628830	56468	43.35	6580	6590	6450	8450	4550	6500	6528.10	1.59	0	-2055	6733	6616	6483	6366	6233	6675	6425	65	1950	500	4810	10	1	13000000	846	9.95	1.48	12	0.43	654.00	4385.00	7950	20230926	-18.11	5500	20230316	18.36	6880	-5.38	20240102	5970	9.05	20240305	7950	-18.11	20230926	5510	18.15	20230328	4.85	N	003780	500	65 억		207227	N	N	9	N	00	N
71	20240319	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	50	2	0.77	317857310	48684	37.37	6580	6590	6450	8450	4550	6500	6528.99	1.59	0	-2392	6733	6616	6483	6366	6233	6675	6425	65	1950	500	4810	10	1	13000000	852	10.02	1.49	12	0.37	654.00	4385.00	7950	20230926	-17.61	5500	20230316	19.09	6880	-4.80	20240102	5970	9.72	20240305	7950	-17.61	20230926	5510	18.87	20230328	4.85	N	003780	500	65 억		207227	N	N	9	N	00	N
72	20240319	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	20	2	0.31	218629160	33489	25.71	6580	6590	6450	8450	4550	6500	6528.39	1.59	0	-5269	6733	6616	6483	6366	6233	6675	6425	65	1950	500	4810	10	1	13000000	848	9.97	1.49	12	0.26	654.00	4385.00	7950	20230926	-17.99	5500	20230316	18.55	6880	-5.23	20240102	5970	9.21	20240305	7950	-17.99	20230926	5510	18.33	20230328	4.85	N	003780	500	65 억		207227	N	N	9	N	00	N
73	20240319	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	10	2	0.15	26302270	4017	3.08	6580	6580	6510	8450	4550	6500	6547.74	1.59	0	-2607	6733	6616	6483	6366	6233	6675	6425	65	1950	500	4810	10	1	13000000	846	9.95	1.48	12	0.03	654.00	4385.00	7950	20230926	-18.11	5500	20230316	18.36	6880	-5.38	20240102	5970	9.05	20240305	7950	-18.11	20230926	5510	18.15	20230328	4.85	N	003780	500	65 억		207227	N	N	9	N	00	N
74	20240318	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	150	2	2.36	848181380	130270	123.63	6350	6600	6350	8250	4450	6350	6510.95	1.59	0	-709	6636	6492	6346	6202	6056	6565	6275	65	1900	500	4690	10	1	13000000	845	9.94	1.48	12	1.00	654.00	4385.00	7950	20230926	-18.24	5500	20230316	18.18	6880	-5.52	20240102	5970	8.88	20240305	7950	-18.24	20230926	5510	17.97	20230328	4.77	N	003780	500	65 억		206642	N	N	9	N	00	N
75	20240318	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	150	2	2.36	778718300	119602	113.51	6350	6600	6350	8250	4450	6350	6510.91	1.59	0	-2978	6636	6492	6346	6202	6056	6565	6275	65	1900	500	4690	10	1	13000000	845	9.94	1.48	12	0.92	654.00	4385.00	7950	20230926	-18.24	5500	20230316	18.18	6880	-5.52	20240102	5970	8.88	20240305	7950	-18.24	20230926	5510	17.97	20230328	4.77	N	003780	500	65 억		206642	N	N	1	N	00	N
76	20240318	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	100	2	1.57	747118430	114717	108.87	6350	6600	6350	8250	4450	6350	6512.71	1.59	0	-4461	6636	6492	6346	6202	6056	6565	6275	65	1900	500	4690	10	1	13000000	839	9.86	1.47	12	0.88	654.00	4385.00	7950	20230926	-18.87	5500	20230316	17.27	6880	-6.25	20240102	5970	8.04	20240305	7950	-18.87	20230926	5510	17.06	20230328	4.77	N	003780	500	65 억		206642	N	N	1	N	00	N
77	20240318	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	160	2	2.52	674977570	103597	98.32	6350	6600	6350	8250	4450	6350	6515.42	1.59	0	-5140	6636	6492	6346	6202	6056	6565	6275	65	1900	500	4690	10	1	13000000	846	9.95	1.48	12	0.80	654.00	4385.00	7950	20230926	-18.11	5500	20230316	18.36	6880	-5.38	20240102	5970	9.05	20240305	7950	-18.11	20230926	5510	18.15	20230328	4.77	N	003780	500	65 억		206642	N	N	1	N	00	N
78	20240318	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	180	2	2.83	601174870	92306	87.60	6350	6600	6350	8250	4450	6350	6512.85	1.59	0	-6648	6636	6492	6346	6202	6056	6565	6275	65	1900	500	4690	10	1	13000000	849	9.98	1.49	12	0.71	654.00	4385.00	7950	20230926	-17.86	5500	20230316	18.73	6880	-5.09	20240102	5970	9.38	20240305	7950	-17.86	20230926	5510	18.51	20230328	4.77	N	003780	500	65 억		206642	N	N	1	N	00	N
79	20240318	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	190	2	2.99	499161740	76782	72.87	6350	6590	6350	8250	4450	6350	6501.03	1.59	0	-3571	6636	6492	6346	6202	6056	6565	6275	65	1900	500	4690	10	1	13000000	850	10.00	1.49	12	0.59	654.00	4385.00	7950	20230926	-17.74	5500	20230316	18.91	6880	-4.94	20240102	5970	9.55	20240305	7950	-17.74	20230926	5510	18.69	20230328	4.77	N	003780	500	65 억		206642	N	N	1	N	00	N
80	20240318	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	160	2	2.52	306980490	47391	44.98	6350	6530	6350	8250	4450	6350	6477.61	1.59	0	-5962	6636	6492	6346	6202	6056	6565	6275	65	1900	500	4690	10	1	13000000	846	9.95	1.48	12	0.36	654.00	4385.00	7950	20230926	-18.11	5500	20230316	18.36	6880	-5.38	20240102	5970	9.05	20240305	7950	-18.11	20230926	5510	18.15	20230328	4.77	N	003780	500	65 억		206642	N	N	1	N	00	N
81	20240318	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	10	2	0.16	7594850	1196	1.14	6350	6360	6350	8250	4450	6350	6350.21	1.59	0	-234	6636	6492	6346	6202	6056	6565	6275	65	1900	500	4690	10	1	13000000	827	9.72	1.45	12	0.01	654.00	4385.00	7950	20230926	-20.00	5500	20230316	15.64	6880	-7.56	20240102	5970	6.53	20240305	7950	-20.00	20230926	5510	15.43	20230328	4.77	N	003780	500	65 억		206642	N	N	1	N	00	N
82	20240315	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	130	2	2.09	669158330	105249	29.51	6200	6490	6200	8080	4360	6220	6357.86	1.51	0	1839	6786	6502	6306	6022	5826	6645	6165	65	1860	500	4600	10	1	13000000	826	9.71	1.45	12	0.81	654.00	4385.00	7950	20230926	-20.13	5500	20230316	15.45	6880	-7.70	20240102	5970	6.37	20240305	7950	-20.13	20230926	5500	15.45	20230316	4.76	N	003780	500	65 억		196061	N	N	1	N	00	N
83	20240315	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	130	2	2.09	657480040	103412	28.99	6200	6490	6200	8080	4360	6220	6357.87	1.51	0	2098	6786	6502	6306	6022	5826	6645	6165	65	1860	500	4600	10	1	13000000	826	9.71	1.45	12	0.80	654.00	4385.00	7950	20230926	-20.13	5500	20230316	15.45	6880	-7.70	20240102	5970	6.37	20240305	7950	-20.13	20230926	5500	15.45	20230316	4.76	N	003780	500	65 억		196061	N	N	13	N	00	N
84	20240315	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	120	2	1.93	635382130	99935	28.02	6200	6490	6200	8080	4360	6220	6357.95	1.51	0	2470	6786	6502	6306	6022	5826	6645	6165	65	1860	500	4600	10	1	13000000	824	9.69	1.45	12	0.77	654.00	4385.00	7950	20230926	-20.25	5500	20230316	15.27	6880	-7.85	20240102	5970	6.20	20240305	7950	-20.25	20230926	5500	15.27	20230316	4.76	N	003780	500	65 억		196061	N	N	13	N	00	N
85	20240315	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	180	2	2.89	575909980	90571	25.39	6200	6490	6200	8080	4360	6220	6358.66	1.51	0	-576	6786	6502	6306	6022	5826	6645	6165	65	1860	500	4600	10	1	13000000	832	9.79	1.46	12	0.70	654.00	4385.00	7950	20230926	-19.50	5500	20230316	16.36	6880	-6.98	20240102	5970	7.20	20240305	7950	-19.50	20230926	5500	16.36	20230316	4.76	N	003780	500	65 억		196061	N	N	13	N	00	N
86	20240315	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	110	2	1.77	319560840	50575	14.18	6200	6400	6200	8080	4360	6220	6318.55	1.51	0	-236	6786	6502	6306	6022	5826	6645	6165	65	1860	500	4600	10	1	13000000	823	9.68	1.44	12	0.39	654.00	4385.00	7950	20230926	-20.38	5500	20230316	15.09	6880	-7.99	20240102	5970	6.03	20240305	7950	-20.38	20230926	5500	15.09	20230316	4.76	N	003780	500	65 억		196061	N	N	13	N	00	N
87	20240315	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	100	2	1.61	289025750	45742	12.82	6200	6400	6200	8080	4360	6220	6318.61	1.51	0	-418	6786	6502	6306	6022	5826	6645	6165	65	1860	500	4600	10	1	13000000	822	9.66	1.44	12	0.35	654.00	4385.00	7950	20230926	-20.50	5500	20230316	14.91	6880	-8.14	20240102	5970	5.86	20240305	7950	-20.50	20230926	5500	14.91	20230316	4.76	N	003780	500	65 억		196061	N	N	13	N	00	N
88	20240315	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	110	2	1.77	254758910	40328	11.31	6200	6400	6200	8080	4360	6220	6317.17	1.51	0	245	6786	6502	6306	6022	5826	6645	6165	65	1860	500	4600	10	1	13000000	823	9.68	1.44	12	0.31	654.00	4385.00	7950	20230926	-20.38	5500	20230316	15.09	6880	-7.99	20240102	5970	6.03	20240305	7950	-20.38	20230926	5500	15.09	20230316	4.76	N	003780	500	65 억		196061	N	N	13	N	00	N
89	20240315	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	-20	5	-0.32	12586960	2029	0.57	6200	6220	6200	8080	4360	6220	6203.53	1.51	0	434	6786	6502	6306	6022	5826	6645	6165	65	1860	500	4600	10	1	13000000	806	9.48	1.41	12	0.02	654.00	4385.00	7950	20230926	-22.01	5500	20230316	12.73	6880	-9.88	20240102	5970	3.85	20240305	7950	-22.01	20230926	5500	12.73	20230316	4.76	N	003780	500	65 억		196061	N	N	13	N	00	N
90	20240314	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	60	2	0.97	2281475890	356684	850.04	6110	6590	6110	8000	4320	6160	6396.35	1.78	0	-28298	6260	6210	6130	6080	6000	6235	6105	65	1840	500	4550	10	1	13000000	809	9.51	1.42	12	2.74	654.00	4385.00	7950	20230926	-21.76	5500	20230316	13.09	6880	-9.59	20240102	5970	4.19	20240305	7950	-21.76	20230926	5500	13.09	20230316	4.73	N	003780	500	65 억		230967	N	N	13	N	00	N
91	20240314	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	70	2	1.14	2259260160	353124	841.55	6110	6590	6110	8000	4320	6160	6397.92	1.78	0	-28126	6260	6210	6130	6080	6000	6235	6105	65	1840	500	4550	10	1	13000000	810	9.53	1.42	12	2.72	654.00	4385.00	7950	20230926	-21.64	5500	20230316	13.27	6880	-9.45	20240102	5970	4.36	20240305	7950	-21.64	20230926	5500	13.27	20230316	4.73	N	003780	500	65 억		230967	N	N	5	N	00	N
92	20240314	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	90	2	1.46	2192405960	342429	816.06	6110	6590	6110	8000	4320	6160	6402.51	1.78	0	-30113	6260	6210	6130	6080	6000	6235	6105	65	1840	500	4550	10	1	13000000	813	9.56	1.43	12	2.63	654.00	4385.00	7950	20230926	-21.38	5500	20230316	13.64	6880	-9.16	20240102	5970	4.69	20240305	7950	-21.38	20230926	5500	13.64	20230316	4.73	N	003780	500	65 억		230967	N	N	5	N	00	N
93	20240314	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	310	2	5.03	984261220	153243	365.20	6110	6590	6110	8000	4320	6160	6422.88	1.78	0	-23904	6260	6210	6130	6080	6000	6235	6105	65	1840	500	4550	10	1	13000000	841	9.89	1.48	12	1.18	654.00	4385.00	7950	20230926	-18.62	5500	20230316	17.64	6880	-5.96	20240102	5970	8.38	20240305	7950	-18.62	20230926	5500	17.64	20230316	4.73	N	003780	500	65 억		230967	N	N	5	N	00	N
94	20240314	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	30	2	0.49	122297310	19759	47.09	6110	6280	6110	8000	4320	6160	6189.45	1.78	0	-1618	6260	6210	6130	6080	6000	6235	6105	65	1840	500	4550	10	1	13000000	805	9.46	1.41	12	0.15	654.00	4385.00	7950	20230926	-22.14	5500	20230316	12.55	6880	-10.03	20240102	5970	3.69	20240305	7950	-22.14	20230926	5500	12.55	20230316	4.73	N	003780	500	65 억		230967	N	N	5	N	00	N
95	20240314	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	10	2	0.16	111096330	17944	42.76	6110	6280	6110	8000	4320	6160	6191.28	1.78	0	-1654	6260	6210	6130	6080	6000	6235	6105	65	1840	500	4550	10	1	13000000	802	9.43	1.41	12	0.14	654.00	4385.00	7950	20230926	-22.39	5500	20230316	12.18	6880	-10.32	20240102	5970	3.35	20240305	7950	-22.39	20230926	5500	12.18	20230316	4.73	N	003780	500	65 억		230967	N	N	5	N	00	N
96	20240314	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	120	2	1.95	74487300	12054	28.73	6110	6280	6110	8000	4320	6160	6179.47	1.78	0	-808	6260	6210	6130	6080	6000	6235	6105	65	1840	500	4550	10	1	13000000	816	9.60	1.43	12	0.09	654.00	4385.00	7950	20230926	-21.01	5500	20230316	14.18	6880	-8.72	20240102	5970	5.19	20240305	7950	-21.01	20230926	5500	14.18	20230316	4.73	N	003780	500	65 억		230967	N	N	5	N	00	N
97	20240314	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	-10	5	-0.16	8482750	1385	3.30	6110	6150	6110	8000	4320	6160	6124.73	1.78	0	945	6260	6210	6130	6080	6000	6235	6105	65	1840	500	4550	10	1	13000000	800	9.40	1.40	12	0.01	654.00	4385.00	7950	20230926	-22.64	5500	20230316	11.82	6880	-10.61	20240102	5970	3.02	20240305	7950	-22.64	20230926	5500	11.82	20230316	4.73	N	003780	500	65 억		230967	N	N	5	N	00	N
98	20240313	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	70	2	1.15	256047260	41957	145.03	6050	6180	6050	7910	4270	6090	6102.61	1.71	0	7768	6150	6120	6060	6030	5970	6135	6045	65	1820	500	4500	10	1	13000000	801	9.42	1.40	12	0.32	654.00	4385.00	7950	20230926	-22.52	5500	20230316	12.00	6880	-10.47	20240102	5970	3.18	20240305	7950	-22.52	20230926	5500	12.00	20230316	4.72	N	003780	500	65 억		222911	N	N	5	N	00	N
99	20240313	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	30	2	0.49	251708470	41250	142.59	6050	6180	6050	7910	4270	6090	6102.02	1.71	0	7789	6150	6120	6060	6030	5970	6135	6045	65	1820	500	4500	10	1	13000000	796	9.36	1.40	12	0.32	654.00	4385.00	7950	20230926	-23.02	5500	20230316	11.27	6880	-11.05	20240102	5970	2.51	20240305	7950	-23.02	20230926	5500	11.27	20230316	4.72	N	003780	500	65 억		222911	N	N	3	N	00	N
100	20240313	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	10	2	0.16	225729890	36996	127.88	6050	6180	6050	7910	4270	6090	6101.47	1.71	0	7302	6150	6120	6060	6030	5970	6135	6045	65	1820	500	4500	10	1	13000000	793	9.33	1.39	12	0.28	654.00	4385.00	7950	20230926	-23.27	5500	20230316	10.91	6880	-11.34	20240102	5970	2.18	20240305	7950	-23.27	20230926	5500	10.91	20230316	4.72	N	003780	500	65 억		222911	N	N	3	N	00	N
101	20240313	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	0	3	0.00	185437620	30369	104.97	6050	6180	6050	7910	4270	6090	6106.15	1.71	0	5359	6150	6120	6060	6030	5970	6135	6045	65	1820	500	4500	10	1	13000000	792	9.31	1.39	12	0.23	654.00	4385.00	7950	20230926	-23.40	5500	20230316	10.73	6880	-11.48	20240102	5970	2.01	20240305	7950	-23.40	20230926	5500	10.73	20230316	4.72	N	003780	500	65 억		222911	N	N	3	N	00	N
102	20240313	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	60	2	0.99	92708640	15196	52.53	6050	6150	6050	7910	4270	6090	6100.86	1.71	0	1008	6150	6120	6060	6030	5970	6135	6045	65	1820	500	4500	10	1	13000000	800	9.40	1.40	12	0.12	654.00	4385.00	7950	20230926	-22.64	5500	20230316	11.82	6880	-10.61	20240102	5970	3.02	20240305	7950	-22.64	20230926	5500	11.82	20230316	4.72	N	003780	500	65 억		222911	N	N	3	N	00	N
103	20240313	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6110	20	2	0.33	57268210	9403	32.50	6050	6110	6050	7910	4270	6090	6090.42	1.71	0	142	6150	6120	6060	6030	5970	6135	6045	65	1820	500	4500	10	1	13000000	794	9.34	1.39	12	0.07	654.00	4385.00	7950	20230926	-23.14	5500	20230316	11.09	6880	-11.19	20240102	5970	2.35	20240305	7950	-23.14	20230926	5500	11.09	20230316	4.72	N	003780	500	65 억		222911	N	N	3	N	00	N
104	20240313	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	-10	5	-0.16	29226300	4804	16.61	6050	6100	6050	7910	4270	6090	6083.74	1.71	0	-336	6150	6120	6060	6030	5970	6135	6045	65	1820	500	4500	10	1	13000000	790	9.30	1.39	12	0.04	654.00	4385.00	7950	20230926	-23.52	5500	20230316	10.55	6880	-11.63	20240102	5970	1.84	20240305	7950	-23.52	20230926	5500	10.55	20230316	4.72	N	003780	500	65 억		222911	N	N	3	N	00	N
105	20240313	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	0	3	0.00	478470	79	0.27	6050	6090	6050	7910	4270	6090	6056.58	1.71	0	-4	6150	6120	6060	6030	5970	6135	6045	65	1820	500	4500	10	1	13000000	792	9.31	1.39	12	0.00	654.00	4385.00	7950	20230926	-23.40	5500	20230316	10.73	6880	-11.48	20240102	5970	2.01	20240305	7950	-23.40	20230926	5500	10.73	20230316	4.72	N	003780	500	65 억		222911	N	N	3	N	00	N
106	20240312	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	50	2	0.83	172956330	28694	83.43	6040	6090	6000	7850	4230	6040	6027.17	1.72	0	-959	6120	6080	6040	6000	5960	6080	6000	65	1810	500	4460	10	1	13000000	792	9.31	1.39	12	0.22	654.00	4385.00	7950	20230926	-23.40	5500	20230316	10.73	6880	-11.48	20240102	5970	2.01	20240305	7950	-23.40	20230926	5500	10.73	20230316	4.71	N	003780	500	65 억		223832	N	N	3	N	00	N
107	20240312	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	0	3	0.00	149754050	24860	72.29	6040	6090	6000	7850	4230	6040	6023.22	1.72	0	-856	6120	6080	6040	6000	5960	6080	6000	65	1810	500	4460	10	1	13000000	785	9.24	1.38	12	0.19	654.00	4385.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.71	N	003780	500	65 억		223832	N	N	1	N	00	N
108	20240312	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	40	2	0.66	143832860	23882	69.44	6040	6090	6000	7850	4230	6040	6021.89	1.72	0	-743	6120	6080	6040	6000	5960	6080	6000	65	1810	500	4460	10	1	13000000	790	9.30	1.39	12	0.18	654.00	4385.00	7950	20230926	-23.52	5500	20230316	10.55	6880	-11.63	20240102	5970	1.84	20240305	7950	-23.52	20230926	5500	10.55	20230316	4.71	N	003780	500	65 억		223832	N	N	1	N	00	N
109	20240312	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	0	3	0.00	125192980	20812	60.52	6040	6050	6000	7850	4230	6040	6014.18	1.72	0	-698	6120	6080	6040	6000	5960	6080	6000	65	1810	500	4460	10	1	13000000	785	9.24	1.38	12	0.16	654.00	4385.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.71	N	003780	500	65 억		223832	N	N	1	N	00	N
110	20240312	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-40	5	-0.66	118329390	19674	57.21	6040	6050	6000	7850	4230	6040	6013.14	1.72	0	-666	6120	6080	6040	6000	5960	6080	6000	65	1810	500	4460	10	1	13000000	780	9.17	1.37	12	0.15	654.00	4385.00	7950	20230926	-24.53	5500	20230316	9.09	6880	-12.79	20240102	5970	0.50	20240305	7950	-24.53	20230926	5500	9.09	20230316	4.71	N	003780	500	65 억		223832	N	N	1	N	00	N
111	20240312	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	10	2	0.17	41331000	6858	19.94	6040	6050	6010	7850	4230	6040	6024.41	1.72	0	-413	6120	6080	6040	6000	5960	6080	6000	65	1810	500	4460	10	1	13000000	787	9.25	1.38	12	0.05	654.00	4385.00	7950	20230926	-23.90	5500	20230316	10.00	6880	-12.06	20240102	5970	1.34	20240305	7950	-23.90	20230926	5500	10.00	20230316	4.71	N	003780	500	65 억		223832	N	N	1	N	00	N
112	20240312	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	0	3	0.00	33337370	5536	16.10	6040	6050	6010	7850	4230	6040	6017.94	1.72	0	-296	6120	6080	6040	6000	5960	6080	6000	65	1810	500	4460	10	1	13000000	785	9.24	1.38	12	0.04	654.00	4385.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.71	N	003780	500	65 억		223832	N	N	1	N	00	N
113	20240312	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	0	3	0.00	12539570	2077	6.04	6040	6040	6020	7850	4230	6040	6034.88	1.72	0	79	6120	6080	6040	6000	5960	6080	6000	65	1810	500	4460	10	1	13000000	785	9.24	1.38	12	0.02	654.00	4385.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.71	N	003780	500	65 억		223832	N	N	1	N	00	N
114	20240311	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-40	5	-0.66	204805980	34080	143.40	6040	6080	6000	7900	4260	6080	6009.55	1.75	0	-3728	6160	6120	6060	6020	5960	6140	6040	65	1820	500	4490	10	1	13000000	785	12.80	1.53	12	0.26	472.00	3941.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.70	N	003780	500	65 억		227381	N	N	1	N	00	N
115	20240311	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-60	5	-0.99	203326650	33835	142.37	6040	6080	6000	7900	4260	6080	6009.36	1.75	0	-3679	6160	6120	6060	6020	5960	6140	6040	65	1820	500	4490	10	1	13000000	783	12.75	1.53	12	0.26	472.00	3941.00	7950	20230926	-24.28	5500	20230316	9.45	6880	-12.50	20240102	5970	0.84	20240305	7950	-24.28	20230926	5500	9.45	20230316	4.70	N	003780	500	65 억		227381	N	N	6	N	00	N
116	20240311	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-70	5	-1.15	186537820	31044	130.62	6040	6080	6000	7900	4260	6080	6008.82	1.75	0	-956	6160	6120	6060	6020	5960	6140	6040	65	1820	500	4490	10	1	13000000	781	12.73	1.52	12	0.24	472.00	3941.00	7950	20230926	-24.40	5500	20230316	9.27	6880	-12.65	20240102	5970	0.67	20240305	7950	-24.40	20230926	5500	9.27	20230316	4.70	N	003780	500	65 억		227381	N	N	6	N	00	N
117	20240311	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-60	5	-0.99	159246920	26505	111.52	6040	6080	6000	7900	4260	6080	6008.18	1.75	0	144	6160	6120	6060	6020	5960	6140	6040	65	1820	500	4490	10	1	13000000	783	12.75	1.53	12	0.20	472.00	3941.00	7950	20230926	-24.28	5500	20230316	9.45	6880	-12.50	20240102	5970	0.84	20240305	7950	-24.28	20230926	5500	9.45	20230316	4.70	N	003780	500	65 억		227381	N	N	6	N	00	N
118	20240311	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	-80	5	-1.32	129981230	21631	91.02	6040	6080	6000	7900	4260	6080	6009.03	1.75	0	1759	6160	6120	6060	6020	5960	6140	6040	65	1820	500	4490	10	1	13000000	780	12.71	1.52	12	0.17	472.00	3941.00	7950	20230926	-24.53	5500	20230316	9.09	6880	-12.79	20240102	5970	0.50	20240305	7950	-24.53	20230926	5500	9.09	20230316	4.70	N	003780	500	65 억		227381	N	N	6	N	00	N
119	20240311	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-40	5	-0.66	97080940	16153	67.97	6040	6080	6000	7900	4260	6080	6010.09	1.75	0	1504	6160	6120	6060	6020	5960	6140	6040	65	1820	500	4490	10	1	13000000	785	12.80	1.53	12	0.12	472.00	3941.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.70	N	003780	500	65 억		227381	N	N	6	N	00	N
120	20240311	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-70	5	-1.15	85832220	14282	60.09	6040	6080	6000	7900	4260	6080	6009.82	1.75	0	1506	6160	6120	6060	6020	5960	6140	6040	65	1820	500	4490	10	1	13000000	781	12.73	1.52	12	0.11	472.00	3941.00	7950	20230926	-24.40	5500	20230316	9.27	6880	-12.65	20240102	5970	0.67	20240305	7950	-24.40	20230926	5500	9.27	20230316	4.70	N	003780	500	65 억		227381	N	N	6	N	00	N
121	20240311	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-40	5	-0.66	1256760	208	0.88	6040	6080	6040	7900	4260	6080	6042.12	1.75	0	-4	6160	6120	6060	6020	5960	6140	6040	65	1820	500	4490	10	1	13000000	785	12.80	1.53	12	0.00	472.00	3941.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.70	N	003780	500	65 억		227381	N	N	6	N	00	N
122	20240308	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	10	2	0.16	142669350	23563	70.83	6070	6100	6000	7890	4250	6070	6054.80	1.75	0	-498	6163	6116	6053	6006	5943	6140	6030	65	1820	500	4490	10	1	13000000	790	12.88	1.54	12	0.18	472.00	3941.00	7950	20230926	-23.52	5500	20230316	10.55	6880	-11.63	20240102	5970	1.84	20240305	7950	-23.52	20230926	5500	10.55	20230316	4.69	N	003780	500	65 억		227835	N	N	6	N	00	N
123	20240308	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	20	2	0.33	91663170	15117	45.44	6070	6100	6030	7890	4250	6070	6063.58	1.75	0	-1722	6163	6116	6053	6006	5943	6140	6030	65	1820	500	4490	10	1	13000000	792	12.90	1.55	12	0.12	472.00	3941.00	7950	20230926	-23.40	5500	20230316	10.73	6880	-11.48	20240102	5970	2.01	20240305	7950	-23.40	20230926	5500	10.73	20230316	4.69	N	003780	500	65 억		227835	N	N	3	N	00	N
124	20240308	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-10	5	-0.16	67379990	11119	33.43	6070	6100	6030	7890	4250	6070	6059.90	1.75	0	-861	6163	6116	6053	6006	5943	6140	6030	65	1820	500	4490	10	1	13000000	788	12.84	1.54	12	0.09	472.00	3941.00	7950	20230926	-23.77	5500	20230316	10.18	6880	-11.92	20240102	5970	1.51	20240305	7950	-23.77	20230926	5500	10.18	20230316	4.69	N	003780	500	65 억		227835	N	N	3	N	00	N
125	20240308	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	0	3	0.00	52649640	8687	26.11	6070	6100	6030	7890	4250	6070	6060.74	1.75	0	-571	6163	6116	6053	6006	5943	6140	6030	65	1820	500	4490	10	1	13000000	789	12.86	1.54	12	0.07	472.00	3941.00	7950	20230926	-23.65	5500	20230316	10.36	6880	-11.77	20240102	5970	1.68	20240305	7950	-23.65	20230926	5500	10.36	20230316	4.69	N	003780	500	65 억		227835	N	N	3	N	00	N
126	20240308	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-10	5	-0.16	44714410	7379	22.18	6070	6100	6030	7890	4250	6070	6059.68	1.75	0	-616	6163	6116	6053	6006	5943	6140	6030	65	1820	500	4490	10	1	13000000	788	12.84	1.54	12	0.06	472.00	3941.00	7950	20230926	-23.77	5500	20230316	10.18	6880	-11.92	20240102	5970	1.51	20240305	7950	-23.77	20230926	5500	10.18	20230316	4.69	N	003780	500	65 억		227835	N	N	3	N	00	N
127	20240308	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-10	5	-0.16	31991540	5284	15.88	6070	6100	6030	7890	4250	6070	6054.42	1.75	0	-435	6163	6116	6053	6006	5943	6140	6030	65	1820	500	4490	10	1	13000000	788	12.84	1.54	12	0.04	472.00	3941.00	7950	20230926	-23.77	5500	20230316	10.18	6880	-11.92	20240102	5970	1.51	20240305	7950	-23.77	20230926	5500	10.18	20230316	4.69	N	003780	500	65 억		227835	N	N	3	N	00	N
128	20240308	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-30	5	-0.49	19587880	3233	9.72	6070	6100	6040	7890	4250	6070	6058.73	1.75	0	-101	6163	6116	6053	6006	5943	6140	6030	65	1820	500	4490	10	1	13000000	785	12.80	1.53	12	0.02	472.00	3941.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.69	N	003780	500	65 억		227835	N	N	3	N	00	N
129	20240308	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	0	3	0.00	5359810	883	2.65	6070	6070	6070	7890	4250	6070	6070.00	1.75	0	14	6163	6116	6053	6006	5943	6140	6030	65	1820	500	4490	10	1	13000000	789	12.86	1.54	12	0.01	472.00	3941.00	7950	20230926	-23.65	5500	20230316	10.36	6880	-11.77	20240102	5970	1.68	20240305	7950	-23.65	20230926	5500	10.36	20230316	4.69	N	003780	500	65 억		227835	N	N	3	N	00	N
130	20240307	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	0	3	0.00	200052490	33245	149.75	6050	6100	5990	7890	4250	6070	6017.51	1.66	0	10557	6136	6102	6056	6022	5976	6120	6040	65	1820	500	4490	10	1	13000000	789	12.86	1.54	12	0.26	472.00	3941.00	7950	20230926	-23.65	5500	20230316	10.36	6880	-11.77	20240102	5970	1.68	20240305	7950	-23.65	20230926	5500	10.36	20230316	4.71	N	003780	500	65 억		216170	N	N	3	N	00	N
131	20240307	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-30	5	-0.49	195027180	32415	146.01	6050	6100	5990	7890	4250	6070	6016.57	1.66	0	10723	6136	6102	6056	6022	5976	6120	6040	65	1820	500	4490	10	1	13000000	785	12.80	1.53	12	0.25	472.00	3941.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.71	N	003780	500	65 억		216170	N	N	30	N	00	N
132	20240307	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-40	5	-0.66	187424810	31153	140.32	6050	6100	5990	7890	4250	6070	6016.27	1.66	0	10881	6136	6102	6056	6022	5976	6120	6040	65	1820	500	4490	10	1	13000000	784	12.78	1.53	12	0.24	472.00	3941.00	7950	20230926	-24.15	5500	20230316	9.64	6880	-12.35	20240102	5970	1.01	20240305	7950	-24.15	20230926	5500	9.64	20230316	4.71	N	003780	500	65 억		216170	N	N	30	N	00	N
133	20240307	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-40	5	-0.66	162155230	26949	121.39	6050	6100	5990	7890	4250	6070	6017.11	1.66	0	10493	6136	6102	6056	6022	5976	6120	6040	65	1820	500	4490	10	1	13000000	784	12.78	1.53	12	0.21	472.00	3941.00	7950	20230926	-24.15	5500	20230316	9.64	6880	-12.35	20240102	5970	1.01	20240305	7950	-24.15	20230926	5500	9.64	20230316	4.71	N	003780	500	65 억		216170	N	N	30	N	00	N
134	20240307	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-10	5	-0.16	147169250	24460	110.18	6050	6100	5990	7890	4250	6070	6016.73	1.66	0	10308	6136	6102	6056	6022	5976	6120	6040	65	1820	500	4490	10	1	13000000	788	12.84	1.54	12	0.19	472.00	3941.00	7950	20230926	-23.77	5500	20230316	10.18	6880	-11.92	20240102	5970	1.51	20240305	7950	-23.77	20230926	5500	10.18	20230316	4.71	N	003780	500	65 억		216170	N	N	30	N	00	N
135	20240307	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-20	5	-0.33	141333550	23496	105.83	6050	6100	5990	7890	4250	6070	6015.22	1.66	0	10210	6136	6102	6056	6022	5976	6120	6040	65	1820	500	4490	10	1	13000000	787	12.82	1.54	12	0.18	472.00	3941.00	7950	20230926	-23.90	5500	20230316	10.00	6880	-12.06	20240102	5970	1.34	20240305	7950	-23.90	20230926	5500	10.00	20230316	4.71	N	003780	500	65 억		216170	N	N	30	N	00	N
136	20240307	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-60	5	-0.99	57729520	9589	43.19	6050	6100	5990	7890	4250	6070	6020.39	1.66	0	-247	6136	6102	6056	6022	5976	6120	6040	65	1820	500	4490	10	1	13000000	781	12.73	1.52	12	0.07	472.00	3941.00	7950	20230926	-24.40	5500	20230316	9.27	6880	-12.65	20240102	5970	0.67	20240305	7950	-24.40	20230926	5500	9.27	20230316	4.71	N	003780	500	65 억		216170	N	N	30	N	00	N
137	20240307	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	0	3	0.00	1289370	213	0.96	6050	6070	6050	7890	4250	6070	6053.38	1.66	0	44	6136	6102	6056	6022	5976	6120	6040	65	1820	500	4490	10	1	13000000	789	12.86	1.54	12	0.00	472.00	3941.00	7950	20230926	-23.65	5500	20230316	10.36	6880	-11.77	20240102	5970	1.68	20240305	7950	-23.65	20230926	5500	10.36	20230316	4.71	N	003780	500	65 억		216170	N	N	30	N	00	N
138	20240306	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	40	2	0.66	134094910	22201	27.42	6020	6090	6010	7830	4230	6030	6040.04	1.63	0	3703	6216	6122	6046	5952	5876	6085	5915	65	1800	500	4460	10	1	13000000	789	12.86	1.54	12	0.17	472.00	3941.00	7950	20230926	-23.65	5500	20230316	10.36	6880	-11.77	20240102	5970	1.68	20240305	7950	-23.65	20230926	5500	10.36	20230316	4.68	N	003780	500	65 억		212431	N	N	30	N	00	N
139	20240306	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	30	2	0.50	129120330	21381	26.41	6020	6080	6010	7830	4230	6030	6039.02	1.63	0	3621	6216	6122	6046	5952	5876	6085	5915	65	1800	500	4460	10	1	13000000	788	12.84	1.54	12	0.16	472.00	3941.00	7950	20230926	-23.77	5500	20230316	10.18	6880	-11.92	20240102	5970	1.51	20240305	7950	-23.77	20230926	5500	10.18	20230316	4.68	N	003780	500	65 억		212431	N	N	10	N	00	N
140	20240306	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	0	3	0.00	114955450	19040	23.52	6020	6070	6010	7830	4230	6030	6037.58	1.63	0	3494	6216	6122	6046	5952	5876	6085	5915	65	1800	500	4460	10	1	13000000	784	12.78	1.53	12	0.15	472.00	3941.00	7950	20230926	-24.15	5500	20230316	9.64	6880	-12.35	20240102	5970	1.01	20240305	7950	-24.15	20230926	5500	9.64	20230316	4.68	N	003780	500	65 억		212431	N	N	10	N	00	N
141	20240306	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	30	2	0.50	98652450	16343	20.19	6020	6070	6010	7830	4230	6030	6036.37	1.63	0	3092	6216	6122	6046	5952	5876	6085	5915	65	1800	500	4460	10	1	13000000	788	12.84	1.54	12	0.13	472.00	3941.00	7950	20230926	-23.77	5500	20230316	10.18	6880	-11.92	20240102	5970	1.51	20240305	7950	-23.77	20230926	5500	10.18	20230316	4.68	N	003780	500	65 억		212431	N	N	10	N	00	N
142	20240306	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	0	3	0.00	87577020	14512	17.92	6020	6050	6010	7830	4230	6030	6034.80	1.63	0	2767	6216	6122	6046	5952	5876	6085	5915	65	1800	500	4460	10	1	13000000	784	12.78	1.53	12	0.11	472.00	3941.00	7950	20230926	-24.15	5500	20230316	9.64	6880	-12.35	20240102	5970	1.01	20240305	7950	-24.15	20230926	5500	9.64	20230316	4.68	N	003780	500	65 억		212431	N	N	10	N	00	N
143	20240306	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	0	3	0.00	69777060	11564	14.28	6020	6050	6010	7830	4230	6030	6033.99	1.63	0	2689	6216	6122	6046	5952	5876	6085	5915	65	1800	500	4460	10	1	13000000	784	12.78	1.53	12	0.09	472.00	3941.00	7950	20230926	-24.15	5500	20230316	9.64	6880	-12.35	20240102	5970	1.01	20240305	7950	-24.15	20230926	5500	9.64	20230316	4.68	N	003780	500	65 억		212431	N	N	10	N	00	N
144	20240306	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	0	3	0.00	52727330	8740	10.80	6020	6050	6010	7830	4230	6030	6032.88	1.63	0	1630	6216	6122	6046	5952	5876	6085	5915	65	1800	500	4460	10	1	13000000	784	12.78	1.53	12	0.07	472.00	3941.00	7950	20230926	-24.15	5500	20230316	9.64	6880	-12.35	20240102	5970	1.01	20240305	7950	-24.15	20230926	5500	9.64	20230316	4.68	N	003780	500	65 억		212431	N	N	10	N	00	N
145	20240306	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-10	5	-0.17	1155840	192	0.24	6020	6020	6020	7830	4230	6030	6020.00	1.63	0	-10	6216	6122	6046	5952	5876	6085	5915	65	1800	500	4460	10	1	13000000	783	12.75	1.53	12	0.00	472.00	3941.00	7950	20230926	-24.28	5500	20230316	9.45	6880	-12.50	20240102	5970	0.84	20240305	7950	-24.28	20230926	5500	9.45	20230316	4.68	N	003780	500	65 억		212431	N	N	10	N	00	N
146	20240305	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-90	5	-1.47	483864740	80305	124.72	6080	6140	5970	7950	4290	6120	6025.34	1.57	0	5467	6340	6230	6150	6040	5960	6190	6000	65	1830	500	4520	10	1	13000000	784	12.78	1.53	12	0.62	472.00	3941.00	7950	20230926	-24.15	5500	20230316	9.64	6880	-12.35	20240102	5970	1.01	20240305	7950	-24.15	20230926	5500	9.64	20230316	4.68	N	003780	500	65 억		204246	N	N	10	N	00	N
147	20240305	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-80	5	-1.31	457931070	75998	118.03	6080	6140	5970	7950	4290	6120	6025.57	1.57	0	5213	6340	6230	6150	6040	5960	6190	6000	65	1830	500	4520	10	1	13000000	785	12.80	1.53	12	0.58	472.00	3941.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	5970	1.17	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.68	N	003780	500	65 억		204246	N	N	19	N	00	N
148	20240305	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-100	5	-1.63	412881590	68512	106.40	6080	6140	5970	7950	4290	6120	6026.41	1.57	0	1862	6340	6230	6150	6040	5960	6190	6000	65	1830	500	4520	10	1	13000000	783	12.75	1.53	12	0.53	472.00	3941.00	7950	20230926	-24.28	5500	20230316	9.45	6880	-12.50	20240102	5970	0.84	20240305	7950	-24.28	20230926	5500	9.45	20230316	4.68	N	003780	500	65 억		204246	N	N	19	N	00	N
149	20240305	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-110	5	-1.80	389273230	64600	100.33	6080	6140	5970	7950	4290	6120	6025.90	1.57	0	954	6340	6230	6150	6040	5960	6190	6000	65	1830	500	4520	10	1	13000000	781	12.73	1.52	12	0.50	472.00	3941.00	7950	20230926	-24.40	5500	20230316	9.27	6880	-12.65	20240102	5970	0.67	20240305	7950	-24.40	20230926	5500	9.27	20230316	4.68	N	003780	500	65 억		204246	N	N	19	N	00	N
150	20240305	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-100	5	-1.63	314942510	52207	81.08	6080	6140	5980	7950	4290	6120	6032.57	1.57	0	-453	6340	6230	6150	6040	5960	6190	6000	65	1830	500	4520	10	1	13000000	783	12.75	1.53	12	0.40	472.00	3941.00	7950	20230926	-24.28	5500	20230316	9.45	6880	-12.50	20240102	5980	0.67	20240305	7950	-24.28	20230926	5500	9.45	20230316	4.68	N	003780	500	65 억		204246	N	N	19	N	00	N
151	20240305	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-80	5	-1.31	209543580	34660	53.83	6080	6140	6020	7950	4290	6120	6045.69	1.57	0	-1512	6340	6230	6150	6040	5960	6190	6000	65	1830	500	4520	10	1	13000000	785	12.80	1.53	12	0.27	472.00	3941.00	7950	20230926	-24.03	5500	20230316	9.82	6880	-12.21	20240102	6020	0.33	20240305	7950	-24.03	20230926	5500	9.82	20230316	4.68	N	003780	500	65 억		204246	N	N	19	N	00	N
152	20240305	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-70	5	-1.14	151990050	25156	39.07	6080	6140	6020	7950	4290	6120	6041.90	1.57	0	-3373	6340	6230	6150	6040	5960	6190	6000	65	1830	500	4520	10	1	13000000	787	12.82	1.54	12	0.19	472.00	3941.00	7950	20230926	-23.90	5500	20230316	10.00	6880	-12.06	20240102	6020	0.50	20240305	7950	-23.90	20230926	5500	10.00	20230316	4.68	N	003780	500	65 억		204246	N	N	19	N	00	N
153	20240305	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	0	3	0.00	8237410	1357	2.11	6080	6140	6060	7950	4290	6120	6070.31	1.57	0	-72	6340	6230	6150	6040	5960	6190	6000	65	1830	500	4520	10	1	13000000	796	12.97	1.55	12	0.01	472.00	3941.00	7950	20230926	-23.02	5500	20230316	11.27	6880	-11.05	20240102	6050	1.16	20240117	7950	-23.02	20230926	5500	11.27	20230316	4.68	N	003780	500	65 억		204246	N	N	19	N	00	N
154	20240304	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-110	5	-1.77	396220440	64390	191.42	6230	6260	6070	8090	4370	6230	6153.45	1.57	0	838	6323	6276	6213	6166	6103	6300	6190	65	1860	500	4610	10	1	13000000	796	12.97	1.55	12	0.50	472.00	3941.00	7950	20230926	-23.02	5500	20230316	11.27	6880	-11.05	20240102	6050	1.16	20240117	7950	-23.02	20230926	5500	11.27	20230316	4.67	N	003780	500	65 억		203883	N	N	19	N	00	N
155	20240304	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	-140	5	-2.25	376364010	61149	181.79	6230	6260	6070	8090	4370	6230	6154.87	1.57	0	912	6323	6276	6213	6166	6103	6300	6190	65	1860	500	4610	10	1	13000000	792	12.90	1.55	12	0.47	472.00	3941.00	7950	20230926	-23.40	5500	20230316	10.73	6880	-11.48	20240102	6050	0.66	20240117	7950	-23.40	20230926	5500	10.73	20230316	4.67	N	003780	500	65 억		203883	N	N	22	N	00	N
156	20240304	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	-70	5	-1.12	247458070	40040	119.03	6230	6260	6120	8090	4370	6230	6180.27	1.57	0	3902	6323	6276	6213	6166	6103	6300	6190	65	1860	500	4610	10	1	13000000	801	13.05	1.56	12	0.31	472.00	3941.00	7950	20230926	-22.52	5500	20230316	12.00	6880	-10.47	20240102	6050	1.82	20240117	7950	-22.52	20230926	5500	12.00	20230316	4.67	N	003780	500	65 억		203883	N	N	22	N	00	N
157	20240304	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	-80	5	-1.28	221520220	35811	106.46	6230	6260	6120	8090	4370	6230	6185.81	1.57	0	4201	6323	6276	6213	6166	6103	6300	6190	65	1860	500	4610	10	1	13000000	800	13.03	1.56	12	0.28	472.00	3941.00	7950	20230926	-22.64	5500	20230316	11.82	6880	-10.61	20240102	6050	1.65	20240117	7950	-22.64	20230926	5500	11.82	20230316	4.67	N	003780	500	65 억		203883	N	N	22	N	00	N
158	20240304	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	-60	5	-0.96	200744580	32427	96.40	6230	6260	6120	8090	4370	6230	6190.66	1.57	0	4267	6323	6276	6213	6166	6103	6300	6190	65	1860	500	4610	10	1	13000000	802	13.07	1.57	12	0.25	472.00	3941.00	7950	20230926	-22.39	5500	20230316	12.18	6880	-10.32	20240102	6050	1.98	20240117	7950	-22.39	20230926	5500	12.18	20230316	4.67	N	003780	500	65 억		203883	N	N	22	N	00	N
159	20240304	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	-60	5	-0.96	131356870	21141	62.85	6230	6260	6170	8090	4370	6230	6213.37	1.57	0	3786	6323	6276	6213	6166	6103	6300	6190	65	1860	500	4610	10	1	13000000	802	13.07	1.57	12	0.16	472.00	3941.00	7950	20230926	-22.39	5500	20230316	12.18	6880	-10.32	20240102	6050	1.98	20240117	7950	-22.39	20230926	5500	12.18	20230316	4.67	N	003780	500	65 억		203883	N	N	22	N	00	N
160	20240304	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	-20	5	-0.32	101589720	16326	48.53	6230	6260	6190	8090	4370	6230	6222.57	1.57	0	3571	6323	6276	6213	6166	6103	6300	6190	65	1860	500	4610	10	1	13000000	807	13.16	1.58	12	0.13	472.00	3941.00	7950	20230926	-21.89	5500	20230316	12.91	6880	-9.74	20240102	6050	2.64	20240117	7950	-21.89	20230926	5500	12.91	20230316	4.67	N	003780	500	65 억		203883	N	N	22	N	00	N
161	20240304	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	20	2	0.32	1196320	192	0.57	6230	6250	6230	8090	4370	6230	6230.83	1.57	0	-9	6323	6276	6213	6166	6103	6300	6190	65	1860	500	4610	10	1	13000000	813	13.24	1.59	12	0.00	472.00	3941.00	7950	20230926	-21.38	5500	20230316	13.64	6880	-9.16	20240102	6050	3.31	20240117	7950	-21.38	20230926	5500	13.64	20230316	4.67	N	003780	500	65 억		203883	N	N	22	N	00	N