KissMeData/004250/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	160154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4870	-30	5	-0.61	313311625	64151	149.17	4900	4910	4860	6370	3430	4900	4883.97	1.32	0	-9271	4943	4921	4903	4881	4863	4912	4872	184	1470	500	3520	5	1	36720000	1788	7.65	0.55	12	0.17	637.00	8820.00	7650	20230419	-36.34	4765	20231026	2.20	5830	-16.47	20240110	4860	0.21	20240329	7650	-36.34	20230419	4765	2.20	20231026	3.44	N	004250	500	183 억		485816	N	N	13	N	00	N
3	20240329	150153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4880	-20	5	-0.41	293424030	60069	139.68	4900	4910	4860	6370	3430	4900	4884.78	1.32	0	-8993	4943	4921	4903	4881	4863	4912	4872	184	1470	500	3520	5	1	36720000	1792	7.66	0.55	12	0.16	637.00	8820.00	7650	20230419	-36.21	4765	20231026	2.41	5830	-16.30	20240110	4860	0.41	20240329	7650	-36.21	20230419	4765	2.41	20231026	3.44	N	004250	500	183 억		485816	N	N	13	N	00	N
4	20240329	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4885	-15	5	-0.31	277361975	56775	132.02	4900	4910	4860	6370	3430	4900	4885.28	1.32	0	-7130	4943	4921	4903	4881	4863	4912	4872	184	1470	500	3520	5	1	36720000	1794	7.67	0.55	12	0.15	637.00	8820.00	7650	20230419	-36.14	4765	20231026	2.52	5830	-16.21	20240110	4860	0.51	20240329	7650	-36.14	20230419	4765	2.52	20231026	3.44	N	004250	500	183 억		485816	N	N	13	N	00	N
5	20240329	130151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4885	-15	5	-0.31	151501025	30970	72.01	4900	4910	4885	6370	3430	4900	4891.86	1.32	0	-4216	4943	4921	4903	4881	4863	4912	4872	184	1470	500	3520	5	1	36720000	1794	7.67	0.55	12	0.08	637.00	8820.00	7650	20230419	-36.14	4765	20231026	2.52	5830	-16.21	20240110	4865	0.41	20240201	7650	-36.14	20230419	4765	2.52	20231026	3.44	N	004250	500	183 억		485816	N	N	13	N	00	N
6	20240329	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4895	-5	5	-0.10	106642470	21799	50.69	4900	4910	4885	6370	3430	4900	4892.08	1.32	0	-3371	4943	4921	4903	4881	4863	4912	4872	184	1470	500	3520	5	1	36720000	1797	7.68	0.55	12	0.06	637.00	8820.00	7650	20230419	-36.01	4765	20231026	2.73	5830	-16.04	20240110	4865	0.62	20240201	7650	-36.01	20230419	4765	2.73	20231026	3.44	N	004250	500	183 억		485816	N	N	13	N	00	N
7	20240329	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4890	-10	5	-0.20	58523555	11959	27.81	4900	4910	4890	6370	3430	4900	4893.68	1.32	0	-1417	4943	4921	4903	4881	4863	4912	4872	184	1470	500	3520	5	1	36720000	1796	7.68	0.55	12	0.03	637.00	8820.00	7650	20230419	-36.08	4765	20231026	2.62	5830	-16.12	20240110	4865	0.51	20240201	7650	-36.08	20230419	4765	2.62	20231026	3.44	N	004250	500	183 억		485816	N	N	13	N	00	N
8	20240329	100151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4890	-10	5	-0.20	31325560	6400	14.88	4900	4910	4890	6370	3430	4900	4894.62	1.32	0	-933	4943	4921	4903	4881	4863	4912	4872	184	1470	500	3520	5	1	36720000	1796	7.68	0.55	12	0.02	637.00	8820.00	7650	20230419	-36.08	4765	20231026	2.62	5830	-16.12	20240110	4865	0.51	20240201	7650	-36.08	20230419	4765	2.62	20231026	3.44	N	004250	500	183 억		485816	N	N	13	N	00	N
9	20240329	090150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4900	0	3	0.00	646800	132	0.31	4900	4900	4900	6370	3430	4900	4900.00	1.32	0	-124	4943	4921	4903	4881	4863	4912	4872	184	1470	500	3520	5	1	36720000	1799	7.69	0.56	12	0.00	637.00	8820.00	7650	20230419	-35.95	4765	20231026	2.83	5830	-15.95	20240110	4865	0.72	20240201	7650	-35.95	20230419	4765	2.83	20231026	3.44	N	004250	500	183 억		485816	N	N	13	N	00	N
10	20240328	160151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4900	-5	5	-0.10	210751380	42995	55.64	4905	4925	4885	6370	3435	4905	4901.76	1.33	0	-4143	4968	4936	4918	4886	4868	4927	4877	184	1465	500	3530	5	1	36720000	1799	7.31	0.60	12	0.12	670.00	8223.00	7650	20230419	-35.95	4765	20231026	2.83	5830	-15.95	20240110	4865	0.72	20240201	7650	-35.95	20230419	4765	2.83	20231026	3.42	N	004250	500	183 억		489971	N	N	13	N	00	N
11	20240328	150152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	10	2	0.20	193035870	39382	50.96	4905	4925	4885	6370	3435	4905	4901.62	1.33	0	-3813	4968	4936	4918	4886	4868	4927	4877	184	1465	500	3530	5	1	36720000	1805	7.34	0.60	12	0.11	670.00	8223.00	7650	20230419	-35.75	4765	20231026	3.15	5830	-15.69	20240110	4865	1.03	20240201	7650	-35.75	20230419	4765	3.15	20231026	3.42	N	004250	500	183 억		489971	N	N	7	N	00	N
12	20240328	140150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4905	0	3	0.00	146114215	29824	38.59	4905	4920	4885	6370	3435	4905	4899.21	1.33	0	-1611	4968	4936	4918	4886	4868	4927	4877	184	1465	500	3530	5	1	36720000	1801	7.32	0.60	12	0.08	670.00	8223.00	7650	20230419	-35.88	4765	20231026	2.94	5830	-15.87	20240110	4865	0.82	20240201	7650	-35.88	20230419	4765	2.94	20231026	3.42	N	004250	500	183 억		489971	N	N	7	N	00	N
13	20240328	130151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4905	0	3	0.00	118696090	24230	31.35	4905	4920	4885	6370	3435	4905	4898.71	1.33	0	-1277	4968	4936	4918	4886	4868	4927	4877	184	1465	500	3530	5	1	36720000	1801	7.32	0.60	12	0.07	670.00	8223.00	7650	20230419	-35.88	4765	20231026	2.94	5830	-15.87	20240110	4865	0.82	20240201	7650	-35.88	20230419	4765	2.94	20231026	3.42	N	004250	500	183 억		489971	N	N	7	N	00	N
14	20240328	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	5	2	0.10	114656290	23406	30.29	4905	4920	4885	6370	3435	4905	4898.57	1.33	0	-1090	4968	4936	4918	4886	4868	4927	4877	184	1465	500	3530	5	1	36720000	1803	7.33	0.60	12	0.06	670.00	8223.00	7650	20230419	-35.82	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.42	N	004250	500	183 억		489971	N	N	7	N	00	N
15	20240328	110150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	5	2	0.10	105191780	21477	27.79	4905	4920	4885	6370	3435	4905	4897.87	1.33	0	-384	4968	4936	4918	4886	4868	4927	4877	184	1465	500	3530	5	1	36720000	1803	7.33	0.60	12	0.06	670.00	8223.00	7650	20230419	-35.82	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.42	N	004250	500	183 억		489971	N	N	7	N	00	N
16	20240328	100153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4900	-5	5	-0.10	55916300	11425	14.78	4905	4920	4885	6370	3435	4905	4894.16	1.33	0	-64	4968	4936	4918	4886	4868	4927	4877	184	1465	500	3530	5	1	36720000	1799	7.31	0.60	12	0.03	670.00	8223.00	7650	20230419	-35.95	4765	20231026	2.83	5830	-15.95	20240110	4865	0.72	20240201	7650	-35.95	20230419	4765	2.83	20231026	3.42	N	004250	500	183 억		489971	N	N	7	N	00	N
17	20240328	090154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4920	15	2	0.31	632760	129	0.17	4905	4920	4905	6370	3435	4905	4905.18	1.33	0	-12	4968	4936	4918	4886	4868	4927	4877	184	1465	500	3530	5	1	36720000	1807	7.34	0.60	12	0.00	670.00	8223.00	7650	20230419	-35.69	4765	20231026	3.25	5830	-15.61	20240110	4865	1.13	20240201	7650	-35.69	20230419	4765	3.25	20231026	3.42	N	004250	500	183 억		489971	N	N	7	N	00	N
18	20240327	160154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4905	-35	5	-0.71	378754670	77099	130.87	4940	4950	4900	6420	3460	4940	4912.61	1.35	0	-4556	4993	4966	4953	4926	4913	4960	4920	184	1480	500	3550	5	1	36720000	1801	7.32	0.60	12	0.21	670.00	8223.00	7650	20230419	-35.88	4765	20231026	2.94	5830	-15.87	20240110	4865	0.82	20240201	7650	-35.88	20230419	4765	2.94	20231026	3.42	N	004250	500	183 억		494573	N	N	7	N	00	N
19	20240327	150152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	-10	5	-0.20	358006925	72874	123.70	4940	4950	4900	6420	3460	4940	4912.68	1.35	0	-4536	4993	4966	4953	4926	4913	4960	4920	184	1480	500	3550	5	1	36720000	1810	7.36	0.60	12	0.20	670.00	8223.00	7650	20230419	-35.56	4765	20231026	3.46	5830	-15.44	20240110	4865	1.34	20240201	7650	-35.56	20230419	4765	3.46	20231026	3.42	N	004250	500	183 억		494573	N	N	8	N	00	N
20	20240327	140152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	-30	5	-0.61	306052865	62302	105.75	4940	4950	4900	6420	3460	4940	4912.41	1.35	0	-3279	4993	4966	4953	4926	4913	4960	4920	184	1480	500	3550	5	1	36720000	1803	7.33	0.60	12	0.17	670.00	8223.00	7650	20230419	-35.82	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.42	N	004250	500	183 억		494573	N	N	8	N	00	N
21	20240327	130153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4905	-35	5	-0.71	272567060	55472	94.16	4940	4950	4900	6420	3460	4940	4913.60	1.35	0	-2262	4993	4966	4953	4926	4913	4960	4920	184	1480	500	3550	5	1	36720000	1801	7.32	0.60	12	0.15	670.00	8223.00	7650	20230419	-35.88	4765	20231026	2.94	5830	-15.87	20240110	4865	0.82	20240201	7650	-35.88	20230419	4765	2.94	20231026	3.42	N	004250	500	183 억		494573	N	N	8	N	00	N
22	20240327	120153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4900	-40	5	-0.81	244282970	49704	84.37	4940	4950	4900	6420	3460	4940	4914.75	1.35	0	-1630	4993	4966	4953	4926	4913	4960	4920	184	1480	500	3550	5	1	36720000	1799	7.31	0.60	12	0.14	670.00	8223.00	7650	20230419	-35.95	4765	20231026	2.83	5830	-15.95	20240110	4865	0.72	20240201	7650	-35.95	20230419	4765	2.83	20231026	3.42	N	004250	500	183 억		494573	N	N	8	N	00	N
23	20240327	110152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4905	-35	5	-0.71	191614860	38967	66.14	4940	4950	4900	6420	3460	4940	4917.36	1.35	0	-916	4993	4966	4953	4926	4913	4960	4920	184	1480	500	3550	5	1	36720000	1801	7.32	0.60	12	0.11	670.00	8223.00	7650	20230419	-35.88	4765	20231026	2.94	5830	-15.87	20240110	4865	0.82	20240201	7650	-35.88	20230419	4765	2.94	20231026	3.42	N	004250	500	183 억		494573	N	N	8	N	00	N
24	20240327	100150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4925	-15	5	-0.30	63957980	12964	22.01	4940	4950	4925	6420	3460	4940	4933.51	1.35	0	-819	4993	4966	4953	4926	4913	4960	4920	184	1480	500	3550	5	1	36720000	1808	7.35	0.60	12	0.04	670.00	8223.00	7650	20230419	-35.62	4765	20231026	3.36	5830	-15.52	20240110	4865	1.23	20240201	7650	-35.62	20230419	4765	3.36	20231026	3.42	N	004250	500	183 억		494573	N	N	8	N	00	N
25	20240327	090155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4940	0	3	0.00	3655600	740	1.26	4940	4940	4940	6420	3460	4940	4940.00	1.35	0	-103	4993	4966	4953	4926	4913	4960	4920	184	1480	500	3550	5	1	36720000	1814	7.37	0.60	12	0.00	670.00	8223.00	7650	20230419	-35.42	4765	20231026	3.67	5830	-15.27	20240110	4865	1.54	20240201	7650	-35.42	20230419	4765	3.67	20231026	3.42	N	004250	500	183 억		494573	N	N	8	N	00	N
26	20240326	160153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4940	-20	5	-0.40	291311740	58813	124.32	4965	4980	4940	6440	3475	4960	4953.22	1.36	0	-5271	5043	5001	4978	4936	4913	4990	4925	184	1480	500	3570	5	1	36720000	1814	7.37	0.60	12	0.16	670.00	8223.00	7650	20230419	-35.42	4765	20231026	3.67	5830	-15.27	20240110	4865	1.54	20240201	7650	-35.42	20230419	4765	3.67	20231026	3.41	N	004250	500	183 억		499844	N	N	8	N	00	N
27	20240326	150152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	-10	5	-0.20	274909440	55495	117.31	4965	4980	4940	6440	3475	4960	4953.77	1.36	0	-4934	5043	5001	4978	4936	4913	4990	4925	184	1480	500	3570	5	1	36720000	1818	7.39	0.60	12	0.15	670.00	8223.00	7650	20230419	-35.29	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	7650	-35.29	20230419	4765	3.88	20231026	3.41	N	004250	500	183 억		499844	N	N	62	N	00	N
28	20240326	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	-10	5	-0.20	227143430	45837	96.89	4965	4980	4945	6440	3475	4960	4955.46	1.36	0	-4770	5043	5001	4978	4936	4913	4990	4925	184	1480	500	3570	5	1	36720000	1818	7.39	0.60	12	0.12	670.00	8223.00	7650	20230419	-35.29	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	7650	-35.29	20230419	4765	3.88	20231026	3.41	N	004250	500	183 억		499844	N	N	62	N	00	N
29	20240326	130150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	-10	5	-0.20	196333065	39608	83.72	4965	4980	4945	6440	3475	4960	4956.90	1.36	0	-3920	5043	5001	4978	4936	4913	4990	4925	184	1480	500	3570	5	1	36720000	1818	7.39	0.60	12	0.11	670.00	8223.00	7650	20230419	-35.29	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	7650	-35.29	20230419	4765	3.88	20231026	3.41	N	004250	500	183 억		499844	N	N	62	N	00	N
30	20240326	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4955	-5	5	-0.10	173090135	34916	73.81	4965	4980	4945	6440	3475	4960	4957.33	1.36	0	-4210	5043	5001	4978	4936	4913	4990	4925	184	1480	500	3570	5	1	36720000	1819	7.40	0.60	12	0.10	670.00	8223.00	7650	20230419	-35.23	4765	20231026	3.99	5830	-15.01	20240110	4865	1.85	20240201	7650	-35.23	20230419	4765	3.99	20231026	3.41	N	004250	500	183 억		499844	N	N	62	N	00	N
31	20240326	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4955	-5	5	-0.10	117281615	23642	49.97	4965	4980	4950	6440	3475	4960	4960.73	1.36	0	-4445	5043	5001	4978	4936	4913	4990	4925	184	1480	500	3570	5	1	36720000	1819	7.40	0.60	12	0.06	670.00	8223.00	7650	20230419	-35.23	4765	20231026	3.99	5830	-15.01	20240110	4865	1.85	20240201	7650	-35.23	20230419	4765	3.99	20231026	3.41	N	004250	500	183 억		499844	N	N	62	N	00	N
32	20240326	100150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	-10	5	-0.20	66181975	13337	28.19	4965	4980	4950	6440	3475	4960	4962.28	1.36	0	-3792	5043	5001	4978	4936	4913	4990	4925	184	1480	500	3570	5	1	36720000	1818	7.39	0.60	12	0.04	670.00	8223.00	7650	20230419	-35.29	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	7650	-35.29	20230419	4765	3.88	20231026	3.41	N	004250	500	183 억		499844	N	N	62	N	00	N
33	20240326	090151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4955	-5	5	-0.10	28518215	5744	12.14	4965	4965	4955	6440	3475	4960	4964.87	1.36	0	-4184	5043	5001	4978	4936	4913	4990	4925	184	1480	500	3570	5	1	36720000	1819	7.40	0.60	12	0.02	670.00	8223.00	7650	20230419	-35.23	4765	20231026	3.99	5830	-15.01	20240110	4865	1.85	20240201	7650	-35.23	20230419	4765	3.99	20231026	3.41	N	004250	500	183 억		499844	N	N	62	N	00	N
34	20240325	160153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	-35	5	-0.70	235031790	47146	67.61	4985	5020	4955	6490	3500	4995	4985.25	1.37	0	-3470	5068	5031	5003	4966	4938	5050	4985	184	1495	500	3590	5	1	36720000	1821	7.40	0.60	12	0.13	670.00	8223.00	7650	20230419	-35.16	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	7650	-35.16	20230419	4765	4.09	20231026	3.36	N	004250	500	183 억		503253	N	N	62	N	00	N
35	20240325	150156	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	-35	5	-0.70	216037395	43316	62.11	4985	5020	4960	6490	3500	4995	4987.47	1.37	0	-2879	5068	5031	5003	4966	4938	5050	4985	184	1495	500	3590	5	1	36720000	1821	7.40	0.60	12	0.12	670.00	8223.00	7650	20230419	-35.16	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	7650	-35.16	20230419	4765	4.09	20231026	3.36	N	004250	500	183 억		503253	N	N	28	N	00	N
36	20240325	140155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	-15	5	-0.30	188431965	37759	54.14	4985	5020	4965	6490	3500	4995	4990.39	1.37	0	-1286	5068	5031	5003	4966	4938	5050	4985	184	1495	500	3590	5	1	36720000	1829	7.43	0.61	12	0.10	670.00	8223.00	7650	20230419	-34.90	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	7650	-34.90	20230419	4765	4.51	20231026	3.36	N	004250	500	183 억		503253	N	N	28	N	00	N
37	20240325	130155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4985	-10	5	-0.20	173559280	34770	49.86	4985	5020	4965	6490	3500	4995	4991.64	1.37	0	-763	5068	5031	5003	4966	4938	5050	4985	184	1495	500	3590	5	1	36720000	1830	7.44	0.61	12	0.09	670.00	8223.00	7650	20230419	-34.84	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	7650	-34.84	20230419	4765	4.62	20231026	3.36	N	004250	500	183 억		503253	N	N	28	N	00	N
38	20240325	120159	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4970	-25	5	-0.50	151766855	30387	43.57	4985	5020	4970	6490	3500	4995	4994.47	1.37	0	-948	5068	5031	5003	4966	4938	5050	4985	184	1495	500	3590	5	1	36720000	1825	7.42	0.60	12	0.08	670.00	8223.00	7650	20230419	-35.03	4765	20231026	4.30	5830	-14.75	20240110	4865	2.16	20240201	7650	-35.03	20230419	4765	4.30	20231026	3.36	N	004250	500	183 억		503253	N	N	28	N	00	N
39	20240325	110155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4995	0	3	0.00	111616965	22331	32.02	4985	5020	4985	6490	3500	4995	4998.30	1.37	0	-736	5068	5031	5003	4966	4938	5050	4985	184	1495	500	3590	5	1	36720000	1834	7.46	0.61	12	0.06	670.00	8223.00	7650	20230419	-34.71	4765	20231026	4.83	5830	-14.32	20240110	4865	2.67	20240201	7650	-34.71	20230419	4765	4.83	20231026	3.36	N	004250	500	183 억		503253	N	N	28	N	00	N
40	20240325	100155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5010	15	2	0.30	67576345	13528	19.40	4985	5020	4985	6490	3500	4995	4995.29	1.37	0	-736	5068	5031	5003	4966	4938	5050	4985	184	1495	500	3590	10	1	36720000	1840	7.48	0.61	12	0.04	670.00	8223.00	7650	20230419	-34.51	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	7650	-34.51	20230419	4765	5.14	20231026	3.36	N	004250	500	183 억		503253	N	N	28	N	00	N
41	20240325	090155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4990	-5	5	-0.10	2622115	526	0.75	4985	4990	4985	6490	3500	4995	4985.01	1.37	0	-99	5068	5031	5003	4966	4938	5050	4985	184	1495	500	3590	5	1	36720000	1832	7.45	0.61	12	0.00	670.00	8223.00	7650	20230419	-34.77	4765	20231026	4.72	5830	-14.41	20240110	4865	2.57	20240201	7650	-34.77	20230419	4765	4.72	20231026	3.36	N	004250	500	183 억		503253	N	N	28	N	00	N
42	20240322	160155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4995	45	2	0.91	348562075	69712	96.93	4985	5040	4975	6430	3465	4950	5000.04	1.36	0	4426	4983	4966	4943	4926	4903	4975	4935	184	1480	500	3560	5	1	36720000	1834	7.46	0.61	12	0.19	670.00	8223.00	7650	20230419	-34.71	4765	20231026	4.83	5830	-14.32	20240110	4865	2.67	20240201	7650	-34.71	20230419	4765	4.83	20231026	3.37	N	004250	500	183 억		498366	N	N	28	N	00	N
43	20240322	150156	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5000	50	2	1.01	341397180	68279	94.94	4985	5040	4975	6430	3465	4950	5000.03	1.36	0	4295	4983	4966	4943	4926	4903	4975	4935	184	1480	500	3560	10	1	36720000	1836	7.46	0.61	12	0.19	670.00	8223.00	7650	20230419	-34.64	4765	20231026	4.93	5830	-14.24	20240110	4865	2.77	20240201	7650	-34.64	20230419	4765	4.93	20231026	3.37	N	004250	500	183 억		498366	N	N	35	N	00	N
44	20240322	140155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5010	60	2	1.21	289121870	57843	80.43	4985	5040	4975	6430	3465	4950	4998.39	1.36	0	5843	4983	4966	4943	4926	4903	4975	4935	184	1480	500	3560	10	1	36720000	1840	7.48	0.61	12	0.16	670.00	8223.00	7650	20230419	-34.51	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	7650	-34.51	20230419	4765	5.14	20231026	3.37	N	004250	500	183 억		498366	N	N	35	N	00	N
45	20240322	130154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5010	60	2	1.21	275489345	55117	76.64	4985	5040	4975	6430	3465	4950	4998.26	1.36	0	5922	4983	4966	4943	4926	4903	4975	4935	184	1480	500	3560	10	1	36720000	1840	7.48	0.61	12	0.15	670.00	8223.00	7650	20230419	-34.51	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	7650	-34.51	20230419	4765	5.14	20231026	3.37	N	004250	500	183 억		498366	N	N	35	N	00	N
46	20240322	120154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4985	35	2	0.71	260011735	52019	72.33	4985	5040	4975	6430	3465	4950	4998.40	1.36	0	5473	4983	4966	4943	4926	4903	4975	4935	184	1480	500	3560	5	1	36720000	1830	7.44	0.61	12	0.14	670.00	8223.00	7650	20230419	-34.84	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	7650	-34.84	20230419	4765	4.62	20231026	3.37	N	004250	500	183 억		498366	N	N	35	N	00	N
47	20240322	110155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5000	50	2	1.01	245908165	49194	68.40	4985	5040	4975	6430	3465	4950	4998.74	1.36	0	5377	4983	4966	4943	4926	4903	4975	4935	184	1480	500	3560	10	1	36720000	1836	7.46	0.61	12	0.13	670.00	8223.00	7650	20230419	-34.64	4765	20231026	4.93	5830	-14.24	20240110	4865	2.77	20240201	7650	-34.64	20230419	4765	4.93	20231026	3.37	N	004250	500	183 억		498366	N	N	35	N	00	N
48	20240322	100156	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4990	40	2	0.81	166678025	33350	46.37	4985	5040	4975	6430	3465	4950	4997.84	1.36	0	4368	4983	4966	4943	4926	4903	4975	4935	184	1480	500	3560	5	1	36720000	1832	7.45	0.61	12	0.09	670.00	8223.00	7650	20230419	-34.77	4765	20231026	4.72	5830	-14.41	20240110	4865	2.57	20240201	7650	-34.77	20230419	4765	4.72	20231026	3.37	N	004250	500	183 억		498366	N	N	35	N	00	N
49	20240322	090154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4995	45	2	0.91	27428755	5487	7.63	4985	5040	4985	6430	3465	4950	4998.86	1.36	0	2137	4983	4966	4943	4926	4903	4975	4935	184	1480	500	3560	5	1	36720000	1834	7.46	0.61	12	0.01	670.00	8223.00	7650	20230419	-34.71	4765	20231026	4.83	5830	-14.32	20240110	4865	2.67	20240201	7650	-34.71	20230419	4765	4.83	20231026	3.37	N	004250	500	183 억		498366	N	N	35	N	00	N
50	20240321	160154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	35	2	0.71	276823400	56069	249.11	4920	4960	4920	6380	3445	4915	4937.18	1.33	0	9329	4935	4925	4915	4905	4895	4925	4905	184	1465	500	3530	5	1	36720000	1818	7.39	0.60	12	0.15	670.00	8223.00	7650	20230419	-35.29	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	7650	-35.29	20230419	4765	3.88	20231026	3.37	N	004250	500	183 억		488909	N	N	35	N	00	N
51	20240321	150155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4935	20	2	0.41	256288910	51916	230.66	4920	4960	4920	6380	3445	4915	4936.61	1.33	0	9535	4935	4925	4915	4905	4895	4925	4905	184	1465	500	3530	5	1	36720000	1812	7.37	0.60	12	0.14	670.00	8223.00	7650	20230419	-35.49	4765	20231026	3.57	5830	-15.35	20240110	4865	1.44	20240201	7650	-35.49	20230419	4765	3.57	20231026	3.37	N	004250	500	183 억		488909	N	N	2	N	00	N
52	20240321	140154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4925	10	2	0.20	219674865	44482	197.63	4920	4960	4920	6380	3445	4915	4938.51	1.33	0	9216	4935	4925	4915	4905	4895	4925	4905	184	1465	500	3530	5	1	36720000	1808	7.35	0.60	12	0.12	670.00	8223.00	7650	20230419	-35.62	4765	20231026	3.36	5830	-15.52	20240110	4865	1.23	20240201	7650	-35.62	20230419	4765	3.36	20231026	3.37	N	004250	500	183 억		488909	N	N	2	N	00	N
53	20240321	130152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	15	2	0.31	173306145	35080	155.86	4920	4960	4920	6380	3445	4915	4940.31	1.33	0	9070	4935	4925	4915	4905	4895	4925	4905	184	1465	500	3530	5	1	36720000	1810	7.36	0.60	12	0.10	670.00	8223.00	7650	20230419	-35.56	4765	20231026	3.46	5830	-15.44	20240110	4865	1.34	20240201	7650	-35.56	20230419	4765	3.46	20231026	3.37	N	004250	500	183 억		488909	N	N	2	N	00	N
54	20240321	120153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4940	25	2	0.51	161786165	32747	145.49	4920	4960	4920	6380	3445	4915	4940.49	1.33	0	9024	4935	4925	4915	4905	4895	4925	4905	184	1465	500	3530	5	1	36720000	1814	7.37	0.60	12	0.09	670.00	8223.00	7650	20230419	-35.42	4765	20231026	3.67	5830	-15.27	20240110	4865	1.54	20240201	7650	-35.42	20230419	4765	3.67	20231026	3.37	N	004250	500	183 억		488909	N	N	2	N	00	N
55	20240321	110154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	35	2	0.71	142934825	28928	128.52	4920	4960	4920	6380	3445	4915	4941.05	1.33	0	10196	4935	4925	4915	4905	4895	4925	4905	184	1465	500	3530	5	1	36720000	1818	7.39	0.60	12	0.08	670.00	8223.00	7650	20230419	-35.29	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	7650	-35.29	20230419	4765	3.88	20231026	3.37	N	004250	500	183 억		488909	N	N	2	N	00	N
56	20240321	100154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4955	40	2	0.81	107132535	21681	96.33	4920	4960	4920	6380	3445	4915	4941.31	1.33	0	10278	4935	4925	4915	4905	4895	4925	4905	184	1465	500	3530	5	1	36720000	1819	7.40	0.60	12	0.06	670.00	8223.00	7650	20230419	-35.23	4765	20231026	3.99	5830	-15.01	20240110	4865	1.85	20240201	7650	-35.23	20230419	4765	3.99	20231026	3.37	N	004250	500	183 억		488909	N	N	2	N	00	N
57	20240321	090155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4925	10	2	0.20	5816800	1182	5.25	4920	4935	4920	6380	3445	4915	4921.15	1.33	0	212	4935	4925	4915	4905	4895	4925	4905	184	1465	500	3530	5	1	36720000	1808	7.35	0.60	12	0.00	670.00	8223.00	7650	20230419	-35.62	4765	20231026	3.36	5830	-15.52	20240110	4865	1.23	20240201	7650	-35.62	20230419	4765	3.36	20231026	3.37	N	004250	500	183 억		488909	N	N	2	N	00	N
58	20240320	160153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	10	2	0.20	110264665	22435	76.60	4915	4925	4905	6370	3435	4905	4914.85	1.33	0	833	4941	4922	4911	4892	4881	4917	4887	184	1465	500	3530	5	1	36720000	1805	7.34	0.60	12	0.06	670.00	8223.00	7650	20230419	-35.75	4765	20231026	3.15	5830	-15.69	20240110	4865	1.03	20240201	7650	-35.75	20230419	4765	3.15	20231026	3.39	N	004250	500	183 억		489395	N	N	2	N	00	N
59	20240320	150153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	10	2	0.20	99055705	20155	68.82	4915	4925	4905	6370	3435	4905	4914.70	1.33	0	710	4941	4922	4911	4892	4881	4917	4887	184	1465	500	3530	5	1	36720000	1805	7.34	0.60	12	0.05	670.00	8223.00	7650	20230419	-35.75	4765	20231026	3.15	5830	-15.69	20240110	4865	1.03	20240201	7650	-35.75	20230419	4765	3.15	20231026	3.39	N	004250	500	183 억		489395	N	N	92	N	00	N
60	20240320	140154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4920	15	2	0.31	84580965	17211	58.77	4915	4925	4905	6370	3435	4905	4914.36	1.33	0	-208	4941	4922	4911	4892	4881	4917	4887	184	1465	500	3530	5	1	36720000	1807	7.34	0.60	12	0.05	670.00	8223.00	7650	20230419	-35.69	4765	20231026	3.25	5830	-15.61	20240110	4865	1.13	20240201	7650	-35.69	20230419	4765	3.25	20231026	3.39	N	004250	500	183 억		489395	N	N	92	N	00	N
61	20240320	130154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	10	2	0.20	58908890	11987	40.93	4915	4925	4905	6370	3435	4905	4914.40	1.33	0	-390	4941	4922	4911	4892	4881	4917	4887	184	1465	500	3530	5	1	36720000	1805	7.34	0.60	12	0.03	670.00	8223.00	7650	20230419	-35.75	4765	20231026	3.15	5830	-15.69	20240110	4865	1.03	20240201	7650	-35.75	20230419	4765	3.15	20231026	3.39	N	004250	500	183 억		489395	N	N	92	N	00	N
62	20240320	120155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	5	2	0.10	51535165	10487	35.81	4915	4925	4905	6370	3435	4905	4914.20	1.33	0	-390	4941	4922	4911	4892	4881	4917	4887	184	1465	500	3530	5	1	36720000	1803	7.33	0.60	12	0.03	670.00	8223.00	7650	20230419	-35.82	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.39	N	004250	500	183 억		489395	N	N	92	N	00	N
63	20240320	110153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	5	2	0.10	44194685	8992	30.70	4915	4925	4905	6370	3435	4905	4914.89	1.33	0	-112	4941	4922	4911	4892	4881	4917	4887	184	1465	500	3530	5	1	36720000	1803	7.33	0.60	12	0.02	670.00	8223.00	7650	20230419	-35.82	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.39	N	004250	500	183 억		489395	N	N	92	N	00	N
64	20240320	100153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4920	15	2	0.31	26077265	5306	18.12	4915	4925	4905	6370	3435	4905	4914.67	1.33	0	396	4941	4922	4911	4892	4881	4917	4887	184	1465	500	3530	5	1	36720000	1807	7.34	0.60	12	0.01	670.00	8223.00	7650	20230419	-35.69	4765	20231026	3.25	5830	-15.61	20240110	4865	1.13	20240201	7650	-35.69	20230419	4765	3.25	20231026	3.39	N	004250	500	183 억		489395	N	N	92	N	00	N
65	20240320	090152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	5	2	0.10	279920	57	0.19	4915	4915	4910	6370	3435	4905	4910.88	1.33	0	-48	4941	4922	4911	4892	4881	4917	4887	184	1465	500	3530	5	1	36720000	1803	7.33	0.60	12	0.00	670.00	8223.00	7650	20230419	-35.82	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.39	N	004250	500	183 억		489395	N	N	92	N	00	N
66	20240319	160153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4905	-5	5	-0.10	143702885	29274	87.02	4915	4930	4900	6380	3440	4910	4908.91	1.35	0	-5600	4986	4947	4926	4887	4866	4937	4877	184	1470	500	3530	5	1	36720000	1801	7.32	0.60	12	0.08	670.00	8223.00	7870	20230314	-37.67	4765	20231026	2.94	5830	-15.87	20240110	4865	0.82	20240201	7650	-35.88	20230419	4765	2.94	20231026	3.38	N	004250	500	183 억		495217	N	N	92	N	00	N
67	20240319	150153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4905	-5	5	-0.10	118665005	24169	71.84	4915	4930	4900	6380	3440	4910	4909.80	1.35	0	-5544	4986	4947	4926	4887	4866	4937	4877	184	1470	500	3530	5	1	36720000	1801	7.32	0.60	12	0.07	670.00	8223.00	7870	20230314	-37.67	4765	20231026	2.94	5830	-15.87	20240110	4865	0.82	20240201	7650	-35.88	20230419	4765	2.94	20231026	3.38	N	004250	500	183 억		495217	N	N	29	N	00	N
68	20240319	140154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	5	2	0.10	96974080	19748	58.70	4915	4930	4905	6380	3440	4910	4910.58	1.35	0	-4947	4986	4947	4926	4887	4866	4937	4877	184	1470	500	3530	5	1	36720000	1805	7.34	0.60	12	0.05	670.00	8223.00	7870	20230314	-37.55	4765	20231026	3.15	5830	-15.69	20240110	4865	1.03	20240201	7650	-35.75	20230419	4765	3.15	20231026	3.38	N	004250	500	183 억		495217	N	N	29	N	00	N
69	20240319	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	0	3	0.00	78482815	15979	47.50	4915	4930	4905	6380	3440	4910	4911.62	1.35	0	-4542	4986	4947	4926	4887	4866	4937	4877	184	1470	500	3530	5	1	36720000	1803	7.33	0.60	12	0.04	670.00	8223.00	7870	20230314	-37.61	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.38	N	004250	500	183 억		495217	N	N	29	N	00	N
70	20240319	120154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	0	3	0.00	62107920	12643	37.58	4915	4930	4905	6380	3440	4910	4912.44	1.35	0	-2861	4986	4947	4926	4887	4866	4937	4877	184	1470	500	3530	5	1	36720000	1803	7.33	0.60	12	0.03	670.00	8223.00	7870	20230314	-37.61	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.38	N	004250	500	183 억		495217	N	N	29	N	00	N
71	20240319	110154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	5	2	0.10	50296565	10238	30.43	4915	4930	4905	6380	3440	4910	4912.73	1.35	0	-2807	4986	4947	4926	4887	4866	4937	4877	184	1470	500	3530	5	1	36720000	1805	7.34	0.60	12	0.03	670.00	8223.00	7870	20230314	-37.55	4765	20231026	3.15	5830	-15.69	20240110	4865	1.03	20240201	7650	-35.75	20230419	4765	3.15	20231026	3.38	N	004250	500	183 억		495217	N	N	29	N	00	N
72	20240319	100153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	5	2	0.10	31756030	6460	19.20	4915	4930	4905	6380	3440	4910	4915.79	1.35	0	-2010	4986	4947	4926	4887	4866	4937	4877	184	1470	500	3530	5	1	36720000	1805	7.34	0.60	12	0.02	670.00	8223.00	7870	20230314	-37.55	4765	20231026	3.15	5830	-15.69	20240110	4865	1.03	20240201	7650	-35.75	20230419	4765	3.15	20231026	3.38	N	004250	500	183 억		495217	N	N	29	N	00	N
73	20240319	090153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	20	2	0.41	2378935	484	1.44	4915	4930	4915	6380	3440	4910	4915.15	1.35	0	-70	4986	4947	4926	4887	4866	4937	4877	184	1470	500	3530	5	1	36720000	1810	7.36	0.60	12	0.00	670.00	8223.00	7870	20230314	-37.36	4765	20231026	3.46	5830	-15.44	20240110	4865	1.34	20240201	7650	-35.56	20230419	4765	3.46	20231026	3.38	N	004250	500	183 억		495217	N	N	29	N	00	N
74	20240318	160153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4910	-10	5	-0.20	163469355	33224	75.72	4920	4965	4905	6390	3445	4920	4920.22	1.35	0	1267	4973	4946	4928	4901	4883	4937	4892	184	1470	500	3540	5	1	36720000	1803	7.33	0.60	12	0.09	670.00	8223.00	8000	20230313	-38.62	4765	20231026	3.04	5830	-15.78	20240110	4865	0.92	20240201	7650	-35.82	20230419	4765	3.04	20231026	3.37	N	004250	500	183 억		493952	N	N	29	N	00	N
75	20240318	150152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4915	-5	5	-0.10	121325425	24647	56.17	4920	4965	4905	6390	3445	4920	4922.52	1.35	0	1352	4973	4946	4928	4901	4883	4937	4892	184	1470	500	3540	5	1	36720000	1805	7.34	0.60	12	0.07	670.00	8223.00	8000	20230313	-38.56	4765	20231026	3.15	5830	-15.69	20240110	4865	1.03	20240201	7650	-35.75	20230419	4765	3.15	20231026	3.37	N	004250	500	183 억		493952	N	N	2	N	00	N
76	20240318	140152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4920	0	3	0.00	103330115	20990	47.84	4920	4965	4905	6390	3445	4920	4922.83	1.35	0	1370	4973	4946	4928	4901	4883	4937	4892	184	1470	500	3540	5	1	36720000	1807	7.34	0.60	12	0.06	670.00	8223.00	8000	20230313	-38.50	4765	20231026	3.25	5830	-15.61	20240110	4865	1.13	20240201	7650	-35.69	20230419	4765	3.25	20231026	3.37	N	004250	500	183 억		493952	N	N	2	N	00	N
77	20240318	130153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4925	5	2	0.10	91328685	18551	42.28	4920	4965	4905	6390	3445	4920	4923.11	1.35	0	1406	4973	4946	4928	4901	4883	4937	4892	184	1470	500	3540	5	1	36720000	1808	7.35	0.60	12	0.05	670.00	8223.00	8000	20230313	-38.44	4765	20231026	3.36	5830	-15.52	20240110	4865	1.23	20240201	7650	-35.62	20230419	4765	3.36	20231026	3.37	N	004250	500	183 억		493952	N	N	2	N	00	N
78	20240318	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	10	2	0.20	81601945	16575	37.77	4920	4965	4905	6390	3445	4920	4923.19	1.35	0	1424	4973	4946	4928	4901	4883	4937	4892	184	1470	500	3540	5	1	36720000	1810	7.36	0.60	12	0.05	670.00	8223.00	8000	20230313	-38.38	4765	20231026	3.46	5830	-15.44	20240110	4865	1.34	20240201	7650	-35.56	20230419	4765	3.46	20231026	3.37	N	004250	500	183 억		493952	N	N	2	N	00	N
79	20240318	110154	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4920	0	3	0.00	64773235	13159	29.99	4920	4965	4905	6390	3445	4920	4922.35	1.35	0	1456	4973	4946	4928	4901	4883	4937	4892	184	1470	500	3540	5	1	36720000	1807	7.34	0.60	12	0.04	670.00	8223.00	8000	20230313	-38.50	4765	20231026	3.25	5830	-15.61	20240110	4865	1.13	20240201	7650	-35.69	20230419	4765	3.25	20231026	3.37	N	004250	500	183 억		493952	N	N	2	N	00	N
80	20240318	100153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	10	2	0.20	31239210	6345	14.46	4920	4965	4905	6390	3445	4920	4923.44	1.35	0	1705	4973	4946	4928	4901	4883	4937	4892	184	1470	500	3540	5	1	36720000	1810	7.36	0.60	12	0.02	670.00	8223.00	8000	20230313	-38.38	4765	20231026	3.46	5830	-15.44	20240110	4865	1.34	20240201	7650	-35.56	20230419	4765	3.46	20231026	3.37	N	004250	500	183 억		493952	N	N	2	N	00	N
81	20240318	090152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4920	0	3	0.00	221400	45	0.10	4920	4920	4920	6390	3445	4920	4920.00	1.35	0	0	4973	4946	4928	4901	4883	4937	4892	184	1470	500	3540	5	1	36720000	1807	7.34	0.60	12	0.00	670.00	8223.00	8000	20230313	-38.50	4765	20231026	3.25	5830	-15.61	20240110	4865	1.13	20240201	7650	-35.69	20230419	4765	3.25	20231026	3.37	N	004250	500	183 억		493952	N	N	2	N	00	N
82	20240315	160152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4920	-40	5	-0.81	215951055	43857	151.98	4950	4955	4910	6440	3475	4960	4924.00	1.37	0	-7931	5026	4992	4961	4927	4896	5010	4945	184	1480	500	3570	5	1	36720000	1807	7.34	0.60	12	0.12	670.00	8223.00	8000	20230313	-38.50	4765	20231026	3.25	5830	-15.61	20240110	4865	1.13	20240201	7650	-35.69	20230419	4765	3.25	20231026	3.36	N	004250	500	183 억		501807	N	N	2	N	00	N
83	20240315	150143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	-30	5	-0.60	203789520	41387	143.42	4950	4955	4910	6440	3475	4960	4924.00	1.37	0	-7924	5026	4992	4961	4927	4896	5010	4945	184	1480	500	3570	5	1	36720000	1810	7.36	0.60	12	0.11	670.00	8223.00	8000	20230313	-38.38	4765	20231026	3.46	5830	-15.44	20240110	4865	1.34	20240201	7650	-35.56	20230419	4765	3.46	20231026	3.36	N	004250	500	183 억		501807	N	N	36	N	00	N
84	20240315	140145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4925	-35	5	-0.71	165303750	33560	116.29	4950	4955	4915	6440	3475	4960	4925.62	1.37	0	-7334	5026	4992	4961	4927	4896	5010	4945	184	1480	500	3570	5	1	36720000	1808	7.35	0.60	12	0.09	670.00	8223.00	8000	20230313	-38.44	4765	20231026	3.36	5830	-15.52	20240110	4865	1.23	20240201	7650	-35.62	20230419	4765	3.36	20231026	3.36	N	004250	500	183 억		501807	N	N	36	N	00	N
85	20240315	130152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4925	-35	5	-0.71	145514210	29542	102.37	4950	4955	4915	6440	3475	4960	4925.67	1.37	0	-6314	5026	4992	4961	4927	4896	5010	4945	184	1480	500	3570	5	1	36720000	1808	7.35	0.60	12	0.08	670.00	8223.00	8000	20230313	-38.44	4765	20231026	3.36	5830	-15.52	20240110	4865	1.23	20240201	7650	-35.62	20230419	4765	3.36	20231026	3.36	N	004250	500	183 억		501807	N	N	36	N	00	N
86	20240315	120152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	-30	5	-0.60	117739250	23900	82.82	4950	4955	4915	6440	3475	4960	4926.33	1.37	0	-5279	5026	4992	4961	4927	4896	5010	4945	184	1480	500	3570	5	1	36720000	1810	7.36	0.60	12	0.07	670.00	8223.00	8000	20230313	-38.38	4765	20231026	3.46	5830	-15.44	20240110	4865	1.34	20240201	7650	-35.56	20230419	4765	3.46	20231026	3.36	N	004250	500	183 억		501807	N	N	36	N	00	N
87	20240315	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4935	-25	5	-0.50	100963225	20496	71.02	4950	4955	4915	6440	3475	4960	4926.00	1.37	0	-5083	5026	4992	4961	4927	4896	5010	4945	184	1480	500	3570	5	1	36720000	1812	7.37	0.60	12	0.06	670.00	8223.00	8000	20230313	-38.31	4765	20231026	3.57	5830	-15.35	20240110	4865	1.44	20240201	7650	-35.49	20230419	4765	3.57	20231026	3.36	N	004250	500	183 억		501807	N	N	36	N	00	N
88	20240315	100152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4935	-25	5	-0.50	75739535	15376	53.28	4950	4955	4915	6440	3475	4960	4925.83	1.37	0	-5818	5026	4992	4961	4927	4896	5010	4945	184	1480	500	3570	5	1	36720000	1812	7.37	0.60	12	0.04	670.00	8223.00	8000	20230313	-38.31	4765	20231026	3.57	5830	-15.35	20240110	4865	1.44	20240201	7650	-35.49	20230419	4765	3.57	20231026	3.36	N	004250	500	183 억		501807	N	N	36	N	00	N
89	20240315	090151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4955	-5	5	-0.10	1079165	218	0.76	4950	4955	4950	6440	3475	4960	4950.30	1.37	0	-96	5026	4992	4961	4927	4896	5010	4945	184	1480	500	3570	5	1	36720000	1819	7.40	0.60	12	0.00	670.00	8223.00	8000	20230313	-38.06	4765	20231026	3.99	5830	-15.01	20240110	4865	1.85	20240201	7650	-35.23	20230419	4765	3.99	20231026	3.36	N	004250	500	183 억		501807	N	N	36	N	00	N
90	20240314	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	0	3	0.00	141698895	28617	50.95	4945	4995	4930	6440	3475	4960	4951.56	1.38	0	-4873	5046	5002	4976	4932	4906	4990	4920	184	1480	500	3570	5	1	36720000	1821	7.40	0.60	12	0.08	670.00	8223.00	8020	20230309	-38.15	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	7870	-36.98	20230314	4765	4.09	20231026	3.35	N	004250	500	183 억		506745	N	N	36	N	00	N
91	20240314	150152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	0	3	0.00	123880945	25024	44.55	4945	4995	4930	6440	3475	4960	4950.49	1.38	0	-4680	5046	5002	4976	4932	4906	4990	4920	184	1480	500	3570	5	1	36720000	1821	7.40	0.60	12	0.07	670.00	8223.00	8020	20230309	-38.15	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	7870	-36.98	20230314	4765	4.09	20231026	3.35	N	004250	500	183 억		506745	N	N	19	N	00	N
92	20240314	140151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4955	-5	5	-0.10	108737375	21967	39.11	4945	4995	4930	6440	3475	4960	4950.03	1.38	0	-3078	5046	5002	4976	4932	4906	4990	4920	184	1480	500	3570	5	1	36720000	1819	7.40	0.60	12	0.06	670.00	8223.00	8020	20230309	-38.22	4765	20231026	3.99	5830	-15.01	20240110	4865	1.85	20240201	7870	-37.04	20230314	4765	3.99	20231026	3.35	N	004250	500	183 억		506745	N	N	19	N	00	N
93	20240314	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	-10	5	-0.20	102054665	20619	36.71	4945	4995	4930	6440	3475	4960	4949.54	1.38	0	-3004	5046	5002	4976	4932	4906	4990	4920	184	1480	500	3570	5	1	36720000	1818	7.39	0.60	12	0.06	670.00	8223.00	8020	20230309	-38.28	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	7870	-37.10	20230314	4765	3.88	20231026	3.35	N	004250	500	183 억		506745	N	N	19	N	00	N
94	20240314	120151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	0	3	0.00	88776105	17938	31.93	4945	4995	4930	6440	3475	4960	4949.05	1.38	0	-2078	5046	5002	4976	4932	4906	4990	4920	184	1480	500	3570	5	1	36720000	1821	7.40	0.60	12	0.05	670.00	8223.00	8020	20230309	-38.15	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	7870	-36.98	20230314	4765	4.09	20231026	3.35	N	004250	500	183 억		506745	N	N	19	N	00	N
95	20240314	110151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4965	5	2	0.10	84325350	17040	30.34	4945	4995	4930	6440	3475	4960	4948.67	1.38	0	-1624	5046	5002	4976	4932	4906	4990	4920	184	1480	500	3570	5	1	36720000	1823	7.41	0.60	12	0.05	670.00	8223.00	8020	20230309	-38.09	4765	20231026	4.20	5830	-14.84	20240110	4865	2.06	20240201	7870	-36.91	20230314	4765	4.20	20231026	3.35	N	004250	500	183 억		506745	N	N	19	N	00	N
96	20240314	100152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	0	3	0.00	47039675	9514	16.94	4945	4995	4930	6440	3475	4960	4944.26	1.38	0	889	5046	5002	4976	4932	4906	4990	4920	184	1480	500	3570	5	1	36720000	1821	7.40	0.60	12	0.03	670.00	8223.00	8020	20230309	-38.15	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	7870	-36.98	20230314	4765	4.09	20231026	3.35	N	004250	500	183 억		506745	N	N	19	N	00	N
97	20240314	090151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4935	-25	5	-0.50	17552055	3549	6.32	4945	4995	4935	6440	3475	4960	4945.63	1.38	0	754	5046	5002	4976	4932	4906	4990	4920	184	1480	500	3570	5	1	36720000	1812	7.37	0.60	12	0.01	670.00	8223.00	8020	20230309	-38.47	4765	20231026	3.57	5830	-15.35	20240110	4865	1.44	20240201	7870	-37.29	20230314	4765	3.57	20231026	3.35	N	004250	500	183 억		506745	N	N	19	N	00	N
98	20240313	160152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	-20	5	-0.40	277956250	55927	176.36	5010	5020	4950	6470	3490	4980	4970.02	1.41	0	-12751	5020	5000	4980	4960	4940	5010	4970	184	1490	500	3580	5	1	36720000	1821	7.40	0.60	12	0.15	670.00	8223.00	8090	20230308	-38.69	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	8000	-38.00	20230313	4765	4.09	20231026	3.34	N	004250	500	183 억		519496	N	N	19	N	00	N
99	20240313	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4975	-5	5	-0.10	267018180	53724	169.41	5010	5020	4950	6470	3490	4980	4970.18	1.41	0	-12333	5020	5000	4980	4960	4940	5010	4970	184	1490	500	3580	5	1	36720000	1827	7.43	0.61	12	0.15	670.00	8223.00	8090	20230308	-38.50	4765	20231026	4.41	5830	-14.67	20240110	4865	2.26	20240201	8000	-37.81	20230313	4765	4.41	20231026	3.34	N	004250	500	183 억		519496	N	N	7	N	00	N
100	20240313	140150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	-20	5	-0.40	237942730	47872	150.96	5010	5020	4950	6470	3490	4980	4970.39	1.41	0	-12043	5020	5000	4980	4960	4940	5010	4970	184	1490	500	3580	5	1	36720000	1821	7.40	0.60	12	0.13	670.00	8223.00	8090	20230308	-38.69	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	8000	-38.00	20230313	4765	4.09	20231026	3.34	N	004250	500	183 억		519496	N	N	7	N	00	N
101	20240313	130152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4965	-15	5	-0.30	182852645	36756	115.91	5010	5020	4955	6470	3490	4980	4974.77	1.41	0	-6101	5020	5000	4980	4960	4940	5010	4970	184	1490	500	3580	5	1	36720000	1823	7.41	0.60	12	0.10	670.00	8223.00	8090	20230308	-38.63	4765	20231026	4.20	5830	-14.84	20240110	4865	2.06	20240201	8000	-37.94	20230313	4765	4.20	20231026	3.34	N	004250	500	183 억		519496	N	N	7	N	00	N
102	20240313	120150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4970	-10	5	-0.20	125568145	25205	79.48	5010	5020	4955	6470	3490	4980	4981.87	1.41	0	-2187	5020	5000	4980	4960	4940	5010	4970	184	1490	500	3580	5	1	36720000	1825	7.42	0.60	12	0.07	670.00	8223.00	8090	20230308	-38.57	4765	20231026	4.30	5830	-14.75	20240110	4865	2.16	20240201	8000	-37.88	20230313	4765	4.30	20231026	3.34	N	004250	500	183 억		519496	N	N	7	N	00	N
103	20240313	110149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4985	5	2	0.10	115596025	23197	73.15	5010	5020	4955	6470	3490	4980	4983.23	1.41	0	-2395	5020	5000	4980	4960	4940	5010	4970	184	1490	500	3580	5	1	36720000	1830	7.44	0.61	12	0.06	670.00	8223.00	8090	20230308	-38.38	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	8000	-37.69	20230313	4765	4.62	20231026	3.34	N	004250	500	183 억		519496	N	N	7	N	00	N
104	20240313	100150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4970	-10	5	-0.20	97941700	19645	61.95	5010	5020	4955	6470	3490	4980	4985.58	1.41	0	-2006	5020	5000	4980	4960	4940	5010	4970	184	1490	500	3580	5	1	36720000	1825	7.42	0.60	12	0.05	670.00	8223.00	8090	20230308	-38.57	4765	20231026	4.30	5830	-14.75	20240110	4865	2.16	20240201	8000	-37.88	20230313	4765	4.30	20231026	3.34	N	004250	500	183 억		519496	N	N	7	N	00	N
105	20240313	090150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	0	3	0.00	11770820	2362	7.45	5010	5010	4980	6470	3490	4980	4983.41	1.41	0	230	5020	5000	4980	4960	4940	5010	4970	184	1490	500	3580	5	1	36720000	1829	7.43	0.61	12	0.01	670.00	8223.00	8090	20230308	-38.44	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8000	-37.75	20230313	4765	4.51	20231026	3.34	N	004250	500	183 억		519496	N	N	7	N	00	N
106	20240312	160149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	5	2	0.10	153629940	30920	121.58	4965	5000	4960	6460	3485	4975	4968.63	1.40	0	3775	5058	5016	4988	4946	4918	5037	4967	184	1485	500	3580	5	1	36720000	1829	7.43	0.61	12	0.08	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8000	-37.75	20230313	4765	4.51	20231026	3.34	N	004250	500	183 억		514610	N	N	7	N	00	N
107	20240312	150148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	5	2	0.10	148314075	29852	117.38	4965	5000	4960	6460	3485	4975	4968.31	1.40	0	4027	5058	5016	4988	4946	4918	5037	4967	184	1485	500	3580	5	1	36720000	1829	7.43	0.61	12	0.08	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8000	-37.75	20230313	4765	4.51	20231026	3.34	N	004250	500	183 억		514610	N	N	1	N	00	N
108	20240312	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	-15	5	-0.30	138577690	27893	109.68	4965	5000	4960	6460	3485	4975	4968.19	1.40	0	3916	5058	5016	4988	4946	4918	5037	4967	184	1485	500	3580	5	1	36720000	1821	7.40	0.60	12	0.08	670.00	8223.00	8400	20230307	-40.95	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	8000	-38.00	20230313	4765	4.09	20231026	3.34	N	004250	500	183 억		514610	N	N	1	N	00	N
109	20240312	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4965	-10	5	-0.20	107815900	21698	85.32	4965	5000	4960	6460	3485	4975	4968.93	1.40	0	4720	5058	5016	4988	4946	4918	5037	4967	184	1485	500	3580	5	1	36720000	1823	7.41	0.60	12	0.06	670.00	8223.00	8400	20230307	-40.89	4765	20231026	4.20	5830	-14.84	20240110	4865	2.06	20240201	8000	-37.94	20230313	4765	4.20	20231026	3.34	N	004250	500	183 억		514610	N	N	1	N	00	N
110	20240312	120148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4970	-5	5	-0.10	87422810	17591	69.17	4965	5000	4960	6460	3485	4975	4969.75	1.40	0	4397	5058	5016	4988	4946	4918	5037	4967	184	1485	500	3580	5	1	36720000	1825	7.42	0.60	12	0.05	670.00	8223.00	8400	20230307	-40.83	4765	20231026	4.30	5830	-14.75	20240110	4865	2.16	20240201	8000	-37.88	20230313	4765	4.30	20231026	3.34	N	004250	500	183 억		514610	N	N	1	N	00	N
111	20240312	110148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	5	2	0.10	73809990	14853	58.40	4965	5000	4960	6460	3485	4975	4969.37	1.40	0	3374	5058	5016	4988	4946	4918	5037	4967	184	1485	500	3580	5	1	36720000	1829	7.43	0.61	12	0.04	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8000	-37.75	20230313	4765	4.51	20231026	3.34	N	004250	500	183 억		514610	N	N	1	N	00	N
112	20240312	100148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	5	2	0.10	44928620	9051	35.59	4965	5000	4960	6460	3485	4975	4963.94	1.40	0	126	5058	5016	4988	4946	4918	5037	4967	184	1485	500	3580	5	1	36720000	1829	7.43	0.61	12	0.02	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8000	-37.75	20230313	4765	4.51	20231026	3.34	N	004250	500	183 억		514610	N	N	1	N	00	N
113	20240312	090149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4965	-10	5	-0.20	3411305	687	2.70	4965	5000	4965	6460	3485	4975	4965.51	1.40	0	13	5058	5016	4988	4946	4918	5037	4967	184	1485	500	3580	5	1	36720000	1823	7.41	0.60	12	0.00	670.00	8223.00	8400	20230307	-40.89	4765	20231026	4.20	5830	-14.84	20240110	4865	2.06	20240201	8000	-37.94	20230313	4765	4.20	20231026	3.34	N	004250	500	183 억		514610	N	N	1	N	00	N
114	20240311	160148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4975	-10	5	-0.20	125837740	25290	58.41	4960	5030	4960	6480	3490	4985	4975.79	1.41	0	-1585	5091	5037	4996	4942	4901	5017	4922	184	1495	500	3580	5	1	36720000	1827	7.43	0.61	12	0.07	670.00	8223.00	8400	20230307	-40.77	4765	20231026	4.41	5830	-14.67	20240110	4865	2.26	20240201	8000	-37.81	20230313	4765	4.41	20231026	3.34	N	004250	500	183 억		516196	N	N	1	N	00	N
115	20240311	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4985	0	3	0.00	113669025	22844	52.76	4960	5030	4960	6480	3490	4985	4975.88	1.41	0	-1219	5091	5037	4996	4942	4901	5017	4922	184	1495	500	3580	5	1	36720000	1830	7.44	0.61	12	0.06	670.00	8223.00	8400	20230307	-40.65	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	8000	-37.69	20230313	4765	4.62	20231026	3.34	N	004250	500	183 억		516196	N	N	18	N	00	N
116	20240311	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	-5	5	-0.10	86558300	17395	40.18	4960	5030	4960	6480	3490	4985	4976.04	1.41	0	-996	5091	5037	4996	4942	4901	5017	4922	184	1495	500	3580	5	1	36720000	1829	7.43	0.61	12	0.05	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8000	-37.75	20230313	4765	4.51	20231026	3.34	N	004250	500	183 억		516196	N	N	18	N	00	N
117	20240311	130148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4975	-10	5	-0.20	64726340	13006	30.04	4960	5030	4960	6480	3490	4985	4976.65	1.41	0	-2532	5091	5037	4996	4942	4901	5017	4922	184	1495	500	3580	5	1	36720000	1827	7.43	0.61	12	0.04	670.00	8223.00	8400	20230307	-40.77	4765	20231026	4.41	5830	-14.67	20240110	4865	2.26	20240201	8000	-37.81	20230313	4765	4.41	20231026	3.34	N	004250	500	183 억		516196	N	N	18	N	00	N
118	20240311	120149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4975	-10	5	-0.20	58874390	11830	27.32	4960	5030	4960	6480	3490	4985	4976.70	1.41	0	-2531	5091	5037	4996	4942	4901	5017	4922	184	1495	500	3580	5	1	36720000	1827	7.43	0.61	12	0.03	670.00	8223.00	8400	20230307	-40.77	4765	20231026	4.41	5830	-14.67	20240110	4865	2.26	20240201	8000	-37.81	20230313	4765	4.41	20231026	3.34	N	004250	500	183 억		516196	N	N	18	N	00	N
119	20240311	110148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	-5	5	-0.10	46402600	9323	21.53	4960	5030	4960	6480	3490	4985	4977.22	1.41	0	-2091	5091	5037	4996	4942	4901	5017	4922	184	1495	500	3580	5	1	36720000	1829	7.43	0.61	12	0.03	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8000	-37.75	20230313	4765	4.51	20231026	3.34	N	004250	500	183 억		516196	N	N	18	N	00	N
120	20240311	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4970	-15	5	-0.30	34933350	7021	16.22	4960	5030	4960	6480	3490	4985	4975.55	1.41	0	-1604	5091	5037	4996	4942	4901	5017	4922	184	1495	500	3580	5	1	36720000	1825	7.42	0.60	12	0.02	670.00	8223.00	8400	20230307	-40.83	4765	20231026	4.30	5830	-14.75	20240110	4865	2.16	20240201	8000	-37.88	20230313	4765	4.30	20231026	3.34	N	004250	500	183 억		516196	N	N	18	N	00	N
121	20240311	090148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4960	-25	5	-0.50	3030745	611	1.41	4960	4965	4960	6480	3490	4985	4960.30	1.41	0	-23	5091	5037	4996	4942	4901	5017	4922	184	1495	500	3580	5	1	36720000	1821	7.40	0.60	12	0.00	670.00	8223.00	8400	20230307	-40.95	4765	20231026	4.09	5830	-14.92	20240110	4865	1.95	20240201	8000	-38.00	20230313	4765	4.09	20231026	3.34	N	004250	500	183 억		516196	N	N	18	N	00	N
122	20240308	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4985	5	2	0.10	215505425	43187	62.40	5010	5050	4955	6470	3490	4980	4990.05	1.43	0	-7713	5056	5017	4971	4932	4886	5037	4952	184	1490	500	3580	5	1	36720000	1830	7.44	0.61	12	0.12	670.00	8223.00	8400	20230307	-40.65	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	8090	-38.38	20230308	4765	4.62	20231026	3.33	N	004250	500	183 억		523661	N	N	18	N	00	N
123	20240308	150148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	0	3	0.00	202917505	40661	58.75	5010	5050	4955	6470	3490	4980	4990.47	1.43	0	-6943	5056	5017	4971	4932	4886	5037	4952	184	1490	500	3580	5	1	36720000	1829	7.43	0.61	12	0.11	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8090	-38.44	20230308	4765	4.51	20231026	3.33	N	004250	500	183 억		523661	N	N	7	N	00	N
124	20240308	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4975	-5	5	-0.10	176829015	35414	51.17	5010	5050	4955	6470	3490	4980	4993.20	1.43	0	-6684	5056	5017	4971	4932	4886	5037	4952	184	1490	500	3580	5	1	36720000	1827	7.43	0.61	12	0.10	670.00	8223.00	8400	20230307	-40.77	4765	20231026	4.41	5830	-14.67	20240110	4865	2.26	20240201	8090	-38.50	20230308	4765	4.41	20231026	3.33	N	004250	500	183 억		523661	N	N	7	N	00	N
125	20240308	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4975	-5	5	-0.10	166674130	33370	48.22	5010	5050	4955	6470	3490	4980	4994.73	1.43	0	-5882	5056	5017	4971	4932	4886	5037	4952	184	1490	500	3580	5	1	36720000	1827	7.43	0.61	12	0.09	670.00	8223.00	8400	20230307	-40.77	4765	20231026	4.41	5830	-14.67	20240110	4865	2.26	20240201	8090	-38.50	20230308	4765	4.41	20231026	3.33	N	004250	500	183 억		523661	N	N	7	N	00	N
126	20240308	120148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5020	40	2	0.80	115778275	23137	33.43	5010	5050	4980	6470	3490	4980	5004.03	1.43	0	-2740	5056	5017	4971	4932	4886	5037	4952	184	1490	500	3580	10	1	36720000	1843	7.49	0.61	12	0.06	670.00	8223.00	8400	20230307	-40.24	4765	20231026	5.35	5830	-13.89	20240110	4865	3.19	20240201	8090	-37.95	20230308	4765	5.35	20231026	3.33	N	004250	500	183 억		523661	N	N	7	N	00	N
127	20240308	110146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5010	30	2	0.60	97237530	19436	28.08	5010	5050	4980	6470	3490	4980	5002.96	1.43	0	-2816	5056	5017	4971	4932	4886	5037	4952	184	1490	500	3580	10	1	36720000	1840	7.48	0.61	12	0.05	670.00	8223.00	8400	20230307	-40.36	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	8090	-38.07	20230308	4765	5.14	20231026	3.33	N	004250	500	183 억		523661	N	N	7	N	00	N
128	20240308	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	0	3	0.00	63209395	12627	18.25	5010	5050	4980	6470	3490	4980	5005.89	1.43	0	-2183	5056	5017	4971	4932	4886	5037	4952	184	1490	500	3580	5	1	36720000	1829	7.43	0.61	12	0.03	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8090	-38.44	20230308	4765	4.51	20231026	3.33	N	004250	500	183 억		523661	N	N	7	N	00	N
129	20240308	090148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5030	50	2	1.00	14200650	2829	4.09	5010	5030	4990	6470	3490	4980	5019.67	1.43	0	-137	5056	5017	4971	4932	4886	5037	4952	184	1490	500	3580	10	1	36720000	1847	7.51	0.61	12	0.01	670.00	8223.00	8400	20230307	-40.12	4765	20231026	5.56	5830	-13.72	20240110	4865	3.39	20240201	8090	-37.82	20230308	4765	5.56	20231026	3.33	N	004250	500	183 억		523661	N	N	7	N	00	N
130	20240307	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4980	10	2	0.20	341973880	69061	147.00	4970	5010	4925	6460	3480	4970	4951.77	1.42	0	2020	5046	5007	4981	4942	4916	4995	4930	184	1490	500	3570	5	1	36720000	1829	7.43	0.61	12	0.19	670.00	8223.00	8400	20230307	-40.71	4765	20231026	4.51	5830	-14.58	20240110	4865	2.36	20240201	8400	-40.71	20230307	4765	4.51	20231026	3.31	N	004250	500	183 억		519781	N	N	7	N	00	N
131	20240307	150145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4940	-30	5	-0.60	304218760	61463	130.83	4970	5010	4925	6460	3480	4970	4949.62	1.42	0	5237	5046	5007	4981	4942	4916	4995	4930	184	1490	500	3570	5	1	36720000	1814	7.37	0.60	12	0.17	670.00	8223.00	8400	20230307	-41.19	4765	20231026	3.67	5830	-15.27	20240110	4865	1.54	20240201	8400	-41.19	20230307	4765	3.67	20231026	3.31	N	004250	500	183 억		519781	N	N	82	N	00	N
132	20240307	140146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4945	-25	5	-0.50	269149695	54370	115.73	4970	5010	4925	6460	3480	4970	4950.33	1.42	0	6071	5046	5007	4981	4942	4916	4995	4930	184	1490	500	3570	5	1	36720000	1816	7.38	0.60	12	0.15	670.00	8223.00	8400	20230307	-41.13	4765	20231026	3.78	5830	-15.18	20240110	4865	1.64	20240201	8400	-41.13	20230307	4765	3.78	20231026	3.31	N	004250	500	183 억		519781	N	N	82	N	00	N
133	20240307	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	-20	5	-0.40	191275065	38632	82.23	4970	5010	4925	6460	3480	4970	4951.21	1.42	0	4696	5046	5007	4981	4942	4916	4995	4930	184	1490	500	3570	5	1	36720000	1818	7.39	0.60	12	0.11	670.00	8223.00	8400	20230307	-41.07	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	8400	-41.07	20230307	4765	3.88	20231026	3.31	N	004250	500	183 억		519781	N	N	82	N	00	N
134	20240307	120146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	-20	5	-0.40	176310635	35610	75.80	4970	5010	4925	6460	3480	4970	4951.16	1.42	0	4395	5046	5007	4981	4942	4916	4995	4930	184	1490	500	3570	5	1	36720000	1818	7.39	0.60	12	0.10	670.00	8223.00	8400	20230307	-41.07	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	8400	-41.07	20230307	4765	3.88	20231026	3.31	N	004250	500	183 억		519781	N	N	82	N	00	N
135	20240307	110148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4950	-20	5	-0.40	160426750	32404	68.98	4970	5010	4925	6460	3480	4970	4950.83	1.42	0	4569	5046	5007	4981	4942	4916	4995	4930	184	1490	500	3570	5	1	36720000	1818	7.39	0.60	12	0.09	670.00	8223.00	8400	20230307	-41.07	4765	20231026	3.88	5830	-15.09	20240110	4865	1.75	20240201	8400	-41.07	20230307	4765	3.88	20231026	3.31	N	004250	500	183 억		519781	N	N	82	N	00	N
136	20240307	100148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4935	-35	5	-0.70	79395360	16058	34.18	4970	4995	4925	6460	3480	4970	4944.29	1.42	0	-1882	5046	5007	4981	4942	4916	4995	4930	184	1490	500	3570	5	1	36720000	1812	7.37	0.60	12	0.04	670.00	8223.00	8400	20230307	-41.25	4765	20231026	3.57	5830	-15.35	20240110	4865	1.44	20240201	8400	-41.25	20230307	4765	3.57	20231026	3.31	N	004250	500	183 억		519781	N	N	82	N	00	N
137	20240307	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4995	25	2	0.50	2191875	440	0.94	4970	4995	4970	6460	3480	4970	4981.53	1.42	0	-202	5046	5007	4981	4942	4916	4995	4930	184	1490	500	3570	5	1	36720000	1834	7.46	0.61	12	0.00	670.00	8223.00	8400	20230307	-40.54	4765	20231026	4.83	5830	-14.32	20240110	4865	2.67	20240201	8400	-40.54	20230307	4765	4.83	20231026	3.31	N	004250	500	183 억		519781	N	N	82	N	00	N
138	20240306	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4970	-15	5	-0.30	232242395	46709	76.32	5020	5020	4955	6480	3490	4985	4972.12	1.45	0	-13738	5115	5050	5015	4950	4915	5032	4932	184	1495	500	3580	5	1	36720000	1825	7.42	0.60	12	0.13	670.00	8223.00	8400	20230307	-40.83	4765	20231026	4.30	5830	-14.75	20240110	4865	2.16	20240201	8400	-40.83	20230307	4765	4.30	20231026	3.28	N	004250	500	183 억		533243	N	N	82	N	00	N
139	20240306	150146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4975	-10	5	-0.20	212096135	42657	69.70	5020	5020	4955	6480	3490	4985	4972.13	1.45	0	-13288	5115	5050	5015	4950	4915	5032	4932	184	1495	500	3580	5	1	36720000	1827	7.43	0.61	12	0.12	670.00	8223.00	8400	20230307	-40.77	4765	20231026	4.41	5830	-14.67	20240110	4865	2.26	20240201	8400	-40.77	20230307	4765	4.41	20231026	3.28	N	004250	500	183 억		533243	N	N	26	N	00	N
140	20240306	140146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4955	-30	5	-0.60	183585420	36918	60.32	5020	5020	4955	6480	3490	4985	4972.79	1.45	0	-12610	5115	5050	5015	4950	4915	5032	4932	184	1495	500	3580	5	1	36720000	1819	7.40	0.60	12	0.10	670.00	8223.00	8400	20230307	-41.01	4765	20231026	3.99	5830	-15.01	20240110	4865	1.85	20240201	8400	-41.01	20230307	4765	3.99	20231026	3.28	N	004250	500	183 억		533243	N	N	26	N	00	N
141	20240306	130146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4965	-20	5	-0.40	128619920	25840	42.22	5020	5020	4965	6480	3490	4985	4977.55	1.45	0	-9353	5115	5050	5015	4950	4915	5032	4932	184	1495	500	3580	5	1	36720000	1823	7.41	0.60	12	0.07	670.00	8223.00	8400	20230307	-40.89	4765	20231026	4.20	5830	-14.84	20240110	4865	2.06	20240201	8400	-40.89	20230307	4765	4.20	20231026	3.28	N	004250	500	183 억		533243	N	N	26	N	00	N
142	20240306	120147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4970	-15	5	-0.30	98240555	19727	32.23	5020	5020	4965	6480	3490	4985	4980.00	1.45	0	-7478	5115	5050	5015	4950	4915	5032	4932	184	1495	500	3580	5	1	36720000	1825	7.42	0.60	12	0.05	670.00	8223.00	8400	20230307	-40.83	4765	20231026	4.30	5830	-14.75	20240110	4865	2.16	20240201	8400	-40.83	20230307	4765	4.30	20231026	3.28	N	004250	500	183 억		533243	N	N	26	N	00	N
143	20240306	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4985	0	3	0.00	74897855	15033	24.56	5020	5020	4965	6480	3490	4985	4982.23	1.45	0	-5986	5115	5050	5015	4950	4915	5032	4932	184	1495	500	3580	5	1	36720000	1830	7.44	0.61	12	0.04	670.00	8223.00	8400	20230307	-40.65	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	8400	-40.65	20230307	4765	4.62	20231026	3.28	N	004250	500	183 억		533243	N	N	26	N	00	N
144	20240306	100145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4975	-10	5	-0.20	46077285	9248	15.11	5020	5020	4965	6480	3490	4985	4982.41	1.45	0	-2047	5115	5050	5015	4950	4915	5032	4932	184	1495	500	3580	5	1	36720000	1827	7.43	0.61	12	0.03	670.00	8223.00	8400	20230307	-40.77	4765	20231026	4.41	5830	-14.67	20240110	4865	2.26	20240201	8400	-40.77	20230307	4765	4.41	20231026	3.28	N	004250	500	183 억		533243	N	N	26	N	00	N
145	20240306	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5000	15	2	0.30	5942715	1193	1.95	5020	5020	4980	6480	3490	4985	4981.32	1.45	0	-1164	5115	5050	5015	4950	4915	5032	4932	184	1495	500	3580	10	1	36720000	1836	7.46	0.61	12	0.00	670.00	8223.00	8400	20230307	-40.48	4765	20231026	4.93	5830	-14.24	20240110	4865	2.77	20240201	8400	-40.48	20230307	4765	4.93	20231026	3.28	N	004250	500	183 억		533243	N	N	26	N	00	N
146	20240305	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4985	-75	5	-1.48	304670490	60775	97.27	5060	5080	4980	6570	3550	5060	5013.18	1.52	0	-20811	5126	5092	5036	5002	4946	5110	5020	184	1510	500	3640	5	1	36720000	1830	7.44	0.61	12	0.17	670.00	8223.00	8400	20230307	-40.65	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	8400	-40.65	20230307	4765	4.62	20231026	3.29	N	004250	500	183 억		556563	N	N	26	N	00	N
147	20240305	150145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4985	-75	5	-1.48	288183635	57469	91.98	5060	5080	4980	6570	3550	5060	5014.59	1.52	0	-19855	5126	5092	5036	5002	4946	5110	5020	184	1510	500	3640	5	1	36720000	1830	7.44	0.61	12	0.16	670.00	8223.00	8400	20230307	-40.65	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	8400	-40.65	20230307	4765	4.62	20231026	3.29	N	004250	500	183 억		556563	N	N	44	N	00	N
148	20240305	140146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5000	-60	5	-1.19	205007875	40797	65.30	5060	5080	4995	6570	3550	5060	5025.07	1.52	0	-8559	5126	5092	5036	5002	4946	5110	5020	184	1510	500	3640	10	1	36720000	1836	7.46	0.61	12	0.11	670.00	8223.00	8400	20230307	-40.48	4765	20231026	4.93	5830	-14.24	20240110	4865	2.77	20240201	8400	-40.48	20230307	4765	4.93	20231026	3.29	N	004250	500	183 억		556563	N	N	44	N	00	N
149	20240305	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5030	-30	5	-0.59	165630550	32927	52.70	5060	5080	4995	6570	3550	5060	5030.24	1.52	0	-8183	5126	5092	5036	5002	4946	5110	5020	184	1510	500	3640	10	1	36720000	1847	7.51	0.61	12	0.09	670.00	8223.00	8400	20230307	-40.12	4765	20231026	5.56	5830	-13.72	20240110	4865	3.39	20240201	8400	-40.12	20230307	4765	5.56	20231026	3.29	N	004250	500	183 억		556563	N	N	44	N	00	N
150	20240305	120145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5030	-30	5	-0.59	131284810	26062	41.71	5060	5080	5010	6570	3550	5060	5037.40	1.52	0	-8224	5126	5092	5036	5002	4946	5110	5020	184	1510	500	3640	10	1	36720000	1847	7.51	0.61	12	0.07	670.00	8223.00	8400	20230307	-40.12	4765	20231026	5.56	5830	-13.72	20240110	4865	3.39	20240201	8400	-40.12	20230307	4765	5.56	20231026	3.29	N	004250	500	183 억		556563	N	N	44	N	00	N
151	20240305	110145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5030	-30	5	-0.59	108219610	21472	34.37	5060	5080	5010	6570	3550	5060	5040.03	1.52	0	-8073	5126	5092	5036	5002	4946	5110	5020	184	1510	500	3640	10	1	36720000	1847	7.51	0.61	12	0.06	670.00	8223.00	8400	20230307	-40.12	4765	20231026	5.56	5830	-13.72	20240110	4865	3.39	20240201	8400	-40.12	20230307	4765	5.56	20231026	3.29	N	004250	500	183 억		556563	N	N	44	N	00	N
152	20240305	100143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5050	-10	5	-0.20	45510960	9041	14.47	5060	5080	5010	6570	3550	5060	5033.84	1.52	0	-1999	5126	5092	5036	5002	4946	5110	5020	184	1510	500	3640	10	1	36720000	1854	7.54	0.61	12	0.02	670.00	8223.00	8400	20230307	-39.88	4765	20231026	5.98	5830	-13.38	20240110	4865	3.80	20240201	8400	-39.88	20230307	4765	5.98	20231026	3.29	N	004250	500	183 억		556563	N	N	44	N	00	N
153	20240305	090145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5060	0	3	0.00	794420	157	0.25	5060	5060	5060	6570	3550	5060	5060.00	1.52	0	-139	5126	5092	5036	5002	4946	5110	5020	184	1510	500	3640	10	1	36720000	1858	7.55	0.62	12	0.00	670.00	8223.00	8400	20230307	-39.76	4765	20231026	6.19	5830	-13.21	20240110	4865	4.01	20240201	8400	-39.76	20230307	4765	6.19	20231026	3.29	N	004250	500	183 억		556563	N	N	44	N	00	N
154	20240304	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5060	75	2	1.50	312477765	62145	123.09	4980	5070	4980	6480	3490	4985	5027.82	1.50	0	6564	5085	5035	5000	4950	4915	5017	4932	184	1495	500	3580	10	1	36720000	1858	7.55	0.62	12	0.17	670.00	8223.00	8400	20230307	-39.76	4765	20231026	6.19	5830	-13.21	20240110	4865	4.01	20240201	8400	-39.76	20230307	4765	6.19	20231026	3.28	N	004250	500	183 억		549787	N	N	44	N	00	N
155	20240304	150144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5050	65	2	1.30	278841055	55496	109.92	4980	5070	4980	6480	3490	4985	5024.53	1.50	0	8552	5085	5035	5000	4950	4915	5017	4932	184	1495	500	3580	10	1	36720000	1854	7.54	0.61	12	0.15	670.00	8223.00	8400	20230307	-39.88	4765	20231026	5.98	5830	-13.38	20240110	4865	3.80	20240201	8400	-39.88	20230307	4765	5.98	20231026	3.28	N	004250	500	183 억		549787	N	N	85	N	00	N
156	20240304	140140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5060	75	2	1.50	219130305	43690	86.54	4980	5070	4980	6480	3490	4985	5015.57	1.50	0	12860	5085	5035	5000	4950	4915	5017	4932	184	1495	500	3580	10	1	36720000	1858	7.55	0.62	12	0.12	670.00	8223.00	8400	20230307	-39.76	4765	20231026	6.19	5830	-13.21	20240110	4865	4.01	20240201	8400	-39.76	20230307	4765	6.19	20231026	3.28	N	004250	500	183 억		549787	N	N	85	N	00	N
157	20240304	130143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5020	35	2	0.70	177185015	35390	70.10	4980	5050	4980	6480	3490	4985	5006.64	1.50	0	14393	5085	5035	5000	4950	4915	5017	4932	184	1495	500	3580	10	1	36720000	1843	7.49	0.61	12	0.10	670.00	8223.00	8400	20230307	-40.24	4765	20231026	5.35	5830	-13.89	20240110	4865	3.19	20240201	8400	-40.24	20230307	4765	5.35	20231026	3.28	N	004250	500	183 억		549787	N	N	85	N	00	N
158	20240304	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5030	45	2	0.90	159695735	31910	63.20	4980	5030	4980	6480	3490	4985	5004.57	1.50	0	14652	5085	5035	5000	4950	4915	5017	4932	184	1495	500	3580	10	1	36720000	1847	7.51	0.61	12	0.09	670.00	8223.00	8400	20230307	-40.12	4765	20231026	5.56	5830	-13.72	20240110	4865	3.39	20240201	8400	-40.12	20230307	4765	5.56	20231026	3.28	N	004250	500	183 억		549787	N	N	85	N	00	N
159	20240304	110144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5010	25	2	0.50	132408995	26472	52.43	4980	5030	4980	6480	3490	4985	5001.85	1.50	0	14527	5085	5035	5000	4950	4915	5017	4932	184	1495	500	3580	10	1	36720000	1840	7.48	0.61	12	0.07	670.00	8223.00	8400	20230307	-40.36	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	8400	-40.36	20230307	4765	5.14	20231026	3.28	N	004250	500	183 억		549787	N	N	85	N	00	N
160	20240304	100143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5020	35	2	0.70	62810925	12547	24.85	4980	5030	4980	6480	3490	4985	5006.05	1.50	0	4449	5085	5035	5000	4950	4915	5017	4932	184	1495	500	3580	10	1	36720000	1843	7.49	0.61	12	0.03	670.00	8223.00	8400	20230307	-40.24	4765	20231026	5.35	5830	-13.89	20240110	4865	3.19	20240201	8400	-40.24	20230307	4765	5.35	20231026	3.28	N	004250	500	183 억		549787	N	N	85	N	00	N
161	20240304	090144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5000	15	2	0.30	14205660	2842	5.63	4980	5000	4980	6480	3490	4985	4998.47	1.50	0	2630	5085	5035	5000	4950	4915	5017	4932	184	1495	500	3580	10	1	36720000	1836	7.46	0.61	12	0.01	670.00	8223.00	8400	20230307	-40.48	4765	20231026	4.93	5830	-14.24	20240110	4865	2.77	20240201	8400	-40.48	20230307	4765	4.93	20231026	3.28	N	004250	500	183 억		549787	N	N	85	N	00	N