KissMeData/083420/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	160647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	-130	5	-1.66	1744066150	225757	49.37	7780	7900	7610	10170	5490	7830	7725.09	1.20	0	-18200	8136	7982	7826	7672	7516	7905	7595	120	2340	500	5630	10	1	24000000	1848	55.00	1.50	12	0.94	140.00	5130.00	13500	20230424	-42.96	5650	20231026	36.28	9490	-18.86	20240319	6550	17.56	20240108	13500	-42.96	20230424	5650	36.28	20231026	4.40	N	083420	500	120 억		287802	N	N	1	N	00	N
3	20240329	150650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7680	-150	5	-1.92	1611535760	208500	45.59	7780	7900	7610	10170	5490	7830	7728.82	1.20	0	-21258	8136	7982	7826	7672	7516	7905	7595	120	2340	500	5630	10	1	24000000	1843	54.86	1.50	12	0.87	140.00	5130.00	13500	20230424	-43.11	5650	20231026	35.93	9490	-19.07	20240319	6550	17.25	20240108	13500	-43.11	20230424	5650	35.93	20231026	4.40	N	083420	500	120 억		287802	N	N	7	N	00	N
4	20240329	140645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7730	-100	5	-1.28	1213153880	156447	34.21	7780	7900	7680	10170	5490	7830	7754.04	1.20	0	-6682	8136	7982	7826	7672	7516	7905	7595	120	2340	500	5630	10	1	24000000	1855	55.21	1.51	12	0.65	140.00	5130.00	13500	20230424	-42.74	5650	20231026	36.81	9490	-18.55	20240319	6550	18.02	20240108	13500	-42.74	20230424	5650	36.81	20231026	4.40	N	083420	500	120 억		287802	N	N	7	N	00	N
5	20240329	130637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	-130	5	-1.66	1147669260	147958	32.35	7780	7900	7680	10170	5490	7830	7756.34	1.20	0	-4188	8136	7982	7826	7672	7516	7905	7595	120	2340	500	5630	10	1	24000000	1848	55.00	1.50	12	0.62	140.00	5130.00	13500	20230424	-42.96	5650	20231026	36.28	9490	-18.86	20240319	6550	17.56	20240108	13500	-42.96	20230424	5650	36.28	20231026	4.40	N	083420	500	120 억		287802	N	N	7	N	00	N
6	20240329	120643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	-30	5	-0.38	1003679630	129326	28.28	7780	7900	7680	10170	5490	7830	7760.44	1.20	0	1011	8136	7982	7826	7672	7516	7905	7595	120	2340	500	5630	10	1	24000000	1872	55.71	1.52	12	0.54	140.00	5130.00	13500	20230424	-42.22	5650	20231026	38.05	9490	-17.81	20240319	6550	19.08	20240108	13500	-42.22	20230424	5650	38.05	20231026	4.40	N	083420	500	120 억		287802	N	N	7	N	00	N
7	20240329	110634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	-90	5	-1.15	638113230	82517	18.04	7780	7850	7680	10170	5490	7830	7732.20	1.20	0	5905	8136	7982	7826	7672	7516	7905	7595	120	2340	500	5630	10	1	24000000	1858	55.29	1.51	12	0.34	140.00	5130.00	13500	20230424	-42.67	5650	20231026	36.99	9490	-18.44	20240319	6550	18.17	20240108	13500	-42.67	20230424	5650	36.99	20231026	4.40	N	083420	500	120 억		287802	N	N	7	N	00	N
8	20240329	100635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	-90	5	-1.15	514127360	66489	14.54	7780	7850	7680	10170	5490	7830	7731.38	1.20	0	4669	8136	7982	7826	7672	7516	7905	7595	120	2340	500	5630	10	1	24000000	1858	55.29	1.51	12	0.28	140.00	5130.00	13500	20230424	-42.67	5650	20231026	36.99	9490	-18.44	20240319	6550	18.17	20240108	13500	-42.67	20230424	5650	36.99	20231026	4.40	N	083420	500	120 억		287802	N	N	7	N	00	N
9	20240329	090634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7750	-80	5	-1.02	122843760	15721	3.44	7780	7850	7750	10170	5490	7830	7813.17	1.20	0	-1547	8136	7982	7826	7672	7516	7905	7595	120	2340	500	5630	10	1	24000000	1860	55.36	1.51	12	0.07	140.00	5130.00	13500	20230424	-42.59	5650	20231026	37.17	9490	-18.34	20240319	6550	18.32	20240108	13500	-42.59	20230424	5650	37.17	20231026	4.40	N	083420	500	120 억		287802	N	N	7	N	00	N
10	20240328	160641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7830	-90	5	-1.14	3475493680	447429	89.18	7920	7980	7670	10290	5550	7920	7767.63	0.82	0	85827	8413	8166	8033	7786	7653	8100	7720	120	2370	500	5700	10	1	24000000	1879	55.93	1.53	12	1.86	140.00	5130.00	13500	20230424	-42.00	5650	20231026	38.58	9490	-17.49	20240319	6550	19.54	20240108	13500	-42.00	20230424	5650	38.58	20231026	4.48	N	083420	500	120 억		197044	N	N	7	N	00	N
11	20240328	150641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7780	-140	5	-1.77	3306930610	425815	84.87	7920	7980	7670	10290	5550	7920	7766.08	0.82	0	86597	8413	8166	8033	7786	7653	8100	7720	120	2370	500	5700	10	1	24000000	1867	55.57	1.52	12	1.77	140.00	5130.00	13500	20230424	-42.37	5650	20231026	37.70	9490	-18.02	20240319	6550	18.78	20240108	13500	-42.37	20230424	5650	37.70	20231026	4.48	N	083420	500	120 억		197044	N	N	4	N	00	N
12	20240328	140633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7680	-240	5	-3.03	2931244560	377185	75.18	7920	7980	7680	10290	5550	7920	7771.32	0.82	0	66408	8413	8166	8033	7786	7653	8100	7720	120	2370	500	5700	10	1	24000000	1843	54.86	1.50	12	1.57	140.00	5130.00	13500	20230424	-43.11	5650	20231026	35.93	9490	-19.07	20240319	6550	17.25	20240108	13500	-43.11	20230424	5650	35.93	20231026	4.48	N	083420	500	120 억		197044	N	N	4	N	00	N
13	20240328	130631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7690	-230	5	-2.90	2719201350	349630	69.69	7920	7980	7690	10290	5550	7920	7777.32	0.82	0	66435	8413	8166	8033	7786	7653	8100	7720	120	2370	500	5700	10	1	24000000	1846	54.93	1.50	12	1.46	140.00	5130.00	13500	20230424	-43.04	5650	20231026	36.11	9490	-18.97	20240319	6550	17.40	20240108	13500	-43.04	20230424	5650	36.11	20231026	4.48	N	083420	500	120 억		197044	N	N	4	N	00	N
14	20240328	120636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7750	-170	5	-2.15	2479502050	318567	63.49	7920	7980	7700	10290	5550	7920	7783.24	0.82	0	75901	8413	8166	8033	7786	7653	8100	7720	120	2370	500	5700	10	1	24000000	1860	55.36	1.51	12	1.33	140.00	5130.00	13500	20230424	-42.59	5650	20231026	37.17	9490	-18.34	20240319	6550	18.32	20240108	13500	-42.59	20230424	5650	37.17	20231026	4.48	N	083420	500	120 억		197044	N	N	4	N	00	N
15	20240328	110636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7770	-150	5	-1.89	2190113160	281177	56.04	7920	7980	7700	10290	5550	7920	7789.03	0.82	0	71751	8413	8166	8033	7786	7653	8100	7720	120	2370	500	5700	10	1	24000000	1865	55.50	1.51	12	1.17	140.00	5130.00	13500	20230424	-42.44	5650	20231026	37.52	9490	-18.12	20240319	6550	18.63	20240108	13500	-42.44	20230424	5650	37.52	20231026	4.48	N	083420	500	120 억		197044	N	N	4	N	00	N
16	20240328	100630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7770	-150	5	-1.89	1775373420	227729	45.39	7920	7980	7700	10290	5550	7920	7795.92	0.82	0	72328	8413	8166	8033	7786	7653	8100	7720	120	2370	500	5700	10	1	24000000	1865	55.50	1.51	12	0.95	140.00	5130.00	13500	20230424	-42.44	5650	20231026	37.52	9490	-18.12	20240319	6550	18.63	20240108	13500	-42.44	20230424	5650	37.52	20231026	4.48	N	083420	500	120 억		197044	N	N	4	N	00	N
17	20240328	090646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7840	-80	5	-1.01	376364020	47978	9.56	7920	7980	7760	10290	5550	7920	7844.32	0.82	0	14623	8413	8166	8033	7786	7653	8100	7720	120	2370	500	5700	10	1	24000000	1882	56.00	1.53	12	0.20	140.00	5130.00	13500	20230424	-41.93	5650	20231026	38.76	9490	-17.39	20240319	6550	19.69	20240108	13500	-41.93	20230424	5650	38.76	20231026	4.48	N	083420	500	120 억		197044	N	N	4	N	00	N
18	20240327	160644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7920	-250	5	-3.06	3955970560	490627	48.07	8160	8280	7900	10620	5720	8170	8064.37	0.71	0	24865	8903	8536	8323	7956	7743	8430	7850	120	2450	500	5880	10	1	24000000	1901	56.57	1.54	12	2.04	140.00	5130.00	13500	20230424	-41.33	5650	20231026	40.18	9490	-16.54	20240319	6550	20.92	20240108	13500	-41.33	20230424	5650	40.18	20231026	4.39	N	083420	500	120 억		170020	N	N	4	N	00	N
19	20240327	150644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	-240	5	-2.94	3723552510	461333	45.20	8160	8280	7900	10620	5720	8170	8071.24	0.71	0	10026	8903	8536	8323	7956	7743	8430	7850	120	2450	500	5880	10	1	24000000	1903	56.64	1.55	12	1.92	140.00	5130.00	13500	20230424	-41.26	5650	20231026	40.35	9490	-16.44	20240319	6550	21.07	20240108	13500	-41.26	20230424	5650	40.35	20231026	4.39	N	083420	500	120 억		170020	N	N	5	N	00	N
20	20240327	140643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	-240	5	-2.94	3402873300	420870	41.23	8160	8280	7900	10620	5720	8170	8085.28	0.71	0	1893	8903	8536	8323	7956	7743	8430	7850	120	2450	500	5880	10	1	24000000	1903	56.64	1.55	12	1.75	140.00	5130.00	13500	20230424	-41.26	5650	20231026	40.35	9490	-16.44	20240319	6550	21.07	20240108	13500	-41.26	20230424	5650	40.35	20231026	4.39	N	083420	500	120 억		170020	N	N	5	N	00	N
21	20240327	130644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7950	-220	5	-2.69	3166188380	391008	38.31	8160	8280	7900	10620	5720	8170	8097.46	0.71	0	-6935	8903	8536	8323	7956	7743	8430	7850	120	2450	500	5880	10	1	24000000	1908	56.79	1.55	12	1.63	140.00	5130.00	13500	20230424	-41.11	5650	20231026	40.71	9490	-16.23	20240319	6550	21.37	20240108	13500	-41.11	20230424	5650	40.71	20231026	4.39	N	083420	500	120 억		170020	N	N	5	N	00	N
22	20240327	120647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7910	-260	5	-3.18	2867072890	353294	34.61	8160	8280	7900	10620	5720	8170	8115.22	0.71	0	-11492	8903	8536	8323	7956	7743	8430	7850	120	2450	500	5880	10	1	24000000	1898	56.50	1.54	12	1.47	140.00	5130.00	13500	20230424	-41.41	5650	20231026	40.00	9490	-16.65	20240319	6550	20.76	20240108	13500	-41.41	20230424	5650	40.00	20231026	4.39	N	083420	500	120 억		170020	N	N	5	N	00	N
23	20240327	110643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8120	-50	5	-0.61	1973045960	241133	23.62	8160	8280	8100	10620	5720	8170	8182.41	0.71	0	-17709	8903	8536	8323	7956	7743	8430	7850	120	2450	500	5880	10	1	24000000	1949	58.00	1.58	12	1.00	140.00	5130.00	13500	20230424	-39.85	5650	20231026	43.72	9490	-14.44	20240319	6550	23.97	20240108	13500	-39.85	20230424	5650	43.72	20231026	4.39	N	083420	500	120 억		170020	N	N	5	N	00	N
24	20240327	100640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8140	-30	5	-0.37	730988190	89699	8.79	8160	8230	8100	10620	5720	8170	8149.29	0.71	0	16814	8903	8536	8323	7956	7743	8430	7850	120	2450	500	5880	10	1	24000000	1954	58.14	1.59	12	0.37	140.00	5130.00	13500	20230424	-39.70	5650	20231026	44.07	9490	-14.23	20240319	6550	24.27	20240108	13500	-39.70	20230424	5650	44.07	20231026	4.39	N	083420	500	120 억		170020	N	N	5	N	00	N
25	20240327	090644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8150	-20	5	-0.24	202427130	24837	2.43	8160	8230	8120	10620	5720	8170	8150.02	0.71	0	7712	8903	8536	8323	7956	7743	8430	7850	120	2450	500	5880	10	1	24000000	1956	58.21	1.59	12	0.10	140.00	5130.00	13500	20230424	-39.63	5650	20231026	44.25	9490	-14.12	20240319	6550	24.43	20240108	13500	-39.63	20230424	5650	44.25	20231026	4.39	N	083420	500	120 억		170020	N	N	5	N	00	N
26	20240326	160541	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8170	-140	5	-1.68	8439908460	1011408	27.23	8300	8690	8110	10800	5820	8310	8345.18	0.61	0	23423	9230	8770	8440	7980	7650	8605	7815	120	2490	500	5980	10	1	24000000	1961	58.36	1.59	12	4.21	140.00	5130.00	13500	20230424	-39.48	5650	20231026	44.60	9490	-13.91	20240319	6550	24.73	20240108	13500	-39.48	20230424	5650	44.60	20231026	4.53	N	083420	500	120 억		145853	N	N	5	N	00	N
27	20240326	150636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8150	-160	5	-1.93	8018584630	959847	25.85	8300	8690	8110	10800	5820	8310	8354.18	0.61	0	8010	9230	8770	8440	7980	7650	8605	7815	120	2490	500	5980	10	1	24000000	1956	58.21	1.59	12	4.00	140.00	5130.00	13500	20230424	-39.63	5650	20231026	44.25	9490	-14.12	20240319	6550	24.43	20240108	13500	-39.63	20230424	5650	44.25	20231026	4.53	N	083420	500	120 억		145853	N	N	38	N	00	N
28	20240326	140632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8180	-130	5	-1.56	7418146860	886154	23.86	8300	8690	8140	10800	5820	8310	8371.41	0.61	0	7254	9230	8770	8440	7980	7650	8605	7815	120	2490	500	5980	10	1	24000000	1963	58.43	1.59	12	3.69	140.00	5130.00	13500	20230424	-39.41	5650	20231026	44.78	9490	-13.80	20240319	6550	24.89	20240108	13500	-39.41	20230424	5650	44.78	20231026	4.53	N	083420	500	120 억		145853	N	N	38	N	00	N
29	20240326	130630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8160	-150	5	-1.81	6985705200	833277	22.44	8300	8690	8160	10800	5820	8310	8383.72	0.61	0	17006	9230	8770	8440	7980	7650	8605	7815	120	2490	500	5980	10	1	24000000	1958	58.29	1.59	12	3.47	140.00	5130.00	13500	20230424	-39.56	5650	20231026	44.42	9490	-14.01	20240319	6550	24.58	20240108	13500	-39.56	20230424	5650	44.42	20231026	4.53	N	083420	500	120 억		145853	N	N	38	N	00	N
30	20240326	120632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8220	-90	5	-1.08	6265037250	745375	20.07	8300	8690	8160	10800	5820	8310	8405.66	0.61	0	43859	9230	8770	8440	7980	7650	8605	7815	120	2490	500	5980	10	1	24000000	1973	58.71	1.60	12	3.11	140.00	5130.00	13500	20230424	-39.11	5650	20231026	45.49	9490	-13.38	20240319	6550	25.50	20240108	13500	-39.11	20230424	5650	45.49	20231026	4.53	N	083420	500	120 억		145853	N	N	38	N	00	N
31	20240326	110626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8230	-80	5	-0.96	5790062760	687663	18.52	8300	8690	8160	10800	5820	8310	8420.47	0.61	0	37459	9230	8770	8440	7980	7650	8605	7815	120	2490	500	5980	10	1	24000000	1975	58.79	1.60	12	2.87	140.00	5130.00	13500	20230424	-39.04	5650	20231026	45.66	9490	-13.28	20240319	6550	25.65	20240108	13500	-39.04	20230424	5650	45.66	20231026	4.53	N	083420	500	120 억		145853	N	N	38	N	00	N
32	20240326	100635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8380	70	2	0.84	4680641890	553812	14.91	8300	8690	8160	10800	5820	8310	8452.57	0.61	0	32749	9230	8770	8440	7980	7650	8605	7815	120	2490	500	5980	10	1	24000000	2011	59.86	1.63	12	2.31	140.00	5130.00	13500	20230424	-37.93	5650	20231026	48.32	9490	-11.70	20240319	6550	27.94	20240108	13500	-37.93	20230424	5650	48.32	20231026	4.53	N	083420	500	120 억		145853	N	N	38	N	00	N
33	20240326	090633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8650	340	2	4.09	1562792390	186318	5.02	8300	8650	8160	10800	5820	8310	8389.23	0.61	0	38286	9230	8770	8440	7980	7650	8605	7815	120	2490	500	5980	10	1	24000000	2076	61.79	1.69	12	0.78	140.00	5130.00	13500	20230424	-35.93	5650	20231026	53.10	9490	-8.85	20240319	6550	32.06	20240108	13500	-35.93	20230424	5650	53.10	20231026	4.53	N	083420	500	120 억		145853	N	N	38	N	00	N
34	20240325	160655	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8310	80	2	0.97	31201504950	3653953	295.32	8460	8900	8110	10690	5770	8230	8539.71	0.92	0	-73275	8516	8372	8206	8062	7896	8290	7980	120	2460	500	5920	10	1	24000000	1994	59.36	1.62	12	15.22	140.00	5130.00	13500	20230424	-38.44	5650	20231026	47.08	9490	-12.43	20240319	6550	26.87	20240108	13500	-38.44	20230424	5650	47.08	20231026	4.14	N	083420	500	120 억		221678	N	N	38	N	00	N
35	20240325	150659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8460	230	2	2.79	29712004490	3475922	280.93	8460	8900	8110	10690	5770	8230	8547.95	0.92	0	-88765	8516	8372	8206	8062	7896	8290	7980	120	2460	500	5920	10	1	24000000	2030	60.43	1.65	12	14.48	140.00	5130.00	13500	20230424	-37.33	5650	20231026	49.73	9490	-10.85	20240319	6550	29.16	20240108	13500	-37.33	20230424	5650	49.73	20231026	4.14	N	083420	500	120 억		221678	N	N	17	N	00	N
36	20240325	140656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8350	120	2	1.46	7772031310	939883	75.96	8460	8480	8110	10690	5770	8230	8269.15	0.92	0	-75548	8516	8372	8206	8062	7896	8290	7980	120	2460	500	5920	10	1	24000000	2004	59.64	1.63	12	3.92	140.00	5130.00	13500	20230424	-38.15	5650	20231026	47.79	9490	-12.01	20240319	6550	27.48	20240108	13500	-38.15	20230424	5650	47.79	20231026	4.14	N	083420	500	120 억		221678	N	N	17	N	00	N
37	20240325	130659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8250	20	2	0.24	6574167720	794505	64.21	8460	8480	8110	10690	5770	8230	8274.55	0.92	0	-82459	8516	8372	8206	8062	7896	8290	7980	120	2460	500	5920	10	1	24000000	1980	58.93	1.61	12	3.31	140.00	5130.00	13500	20230424	-38.89	5650	20231026	46.02	9490	-13.07	20240319	6550	25.95	20240108	13500	-38.89	20230424	5650	46.02	20231026	4.14	N	083420	500	120 억		221678	N	N	17	N	00	N
38	20240325	120659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8240	10	2	0.12	6272868600	757927	61.26	8460	8480	8110	10690	5770	8230	8276.35	0.92	0	-79399	8516	8372	8206	8062	7896	8290	7980	120	2460	500	5920	10	1	24000000	1978	58.86	1.61	12	3.16	140.00	5130.00	13500	20230424	-38.96	5650	20231026	45.84	9490	-13.17	20240319	6550	25.80	20240108	13500	-38.96	20230424	5650	45.84	20231026	4.14	N	083420	500	120 억		221678	N	N	17	N	00	N
39	20240325	110657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8240	10	2	0.12	5969964300	721137	58.28	8460	8480	8110	10690	5770	8230	8278.54	0.92	0	-80891	8516	8372	8206	8062	7896	8290	7980	120	2460	500	5920	10	1	24000000	1978	58.86	1.61	12	3.00	140.00	5130.00	13500	20230424	-38.96	5650	20231026	45.84	9490	-13.17	20240319	6550	25.80	20240108	13500	-38.96	20230424	5650	45.84	20231026	4.14	N	083420	500	120 억		221678	N	N	17	N	00	N
40	20240325	100657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8240	10	2	0.12	5261344680	635071	51.33	8460	8480	8110	10690	5770	8230	8284.66	0.92	0	-86045	8516	8372	8206	8062	7896	8290	7980	120	2460	500	5920	10	1	24000000	1978	58.86	1.61	12	2.65	140.00	5130.00	13500	20230424	-38.96	5650	20231026	45.84	9490	-13.17	20240319	6550	25.80	20240108	13500	-38.96	20230424	5650	45.84	20231026	4.14	N	083420	500	120 억		221678	N	N	17	N	00	N
41	20240325	090659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8280	50	2	0.61	2408142400	287635	23.25	8460	8480	8270	10690	5770	8230	8372.22	0.92	0	-6909	8516	8372	8206	8062	7896	8290	7980	120	2460	500	5920	10	1	24000000	1987	59.14	1.61	12	1.20	140.00	5130.00	13500	20230424	-38.67	5650	20231026	46.55	9490	-12.75	20240319	6550	26.41	20240108	13500	-38.67	20230424	5650	46.55	20231026	4.14	N	083420	500	120 억		221678	N	N	17	N	00	N
42	20240322	160657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8230	-70	5	-0.84	6803272750	829339	74.72	8240	8350	8040	10790	5810	8300	8202.90	1.05	0	-34656	8660	8480	8320	8140	7980	8400	8060	120	2490	500	5970	10	1	24000000	1975	58.79	1.60	12	3.46	140.00	5130.00	13500	20230424	-39.04	5650	20231026	45.66	9490	-13.28	20240319	6550	25.65	20240108	13500	-39.04	20230424	5650	45.66	20231026	4.12	N	083420	500	120 억		252056	N	N	17	N	00	N
43	20240322	150700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8190	-110	5	-1.33	6294783330	767437	69.15	8240	8350	8040	10790	5810	8300	8202.16	1.05	0	-26961	8660	8480	8320	8140	7980	8400	8060	120	2490	500	5970	10	1	24000000	1966	58.50	1.60	12	3.20	140.00	5130.00	13500	20230424	-39.33	5650	20231026	44.96	9490	-13.70	20240319	6550	25.04	20240108	13500	-39.33	20230424	5650	44.96	20231026	4.12	N	083420	500	120 억		252056	N	N	23	N	00	N
44	20240322	140653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8230	-70	5	-0.84	5742227310	699915	63.06	8240	8350	8040	10790	5810	8300	8203.97	1.05	0	-26388	8660	8480	8320	8140	7980	8400	8060	120	2490	500	5970	10	1	24000000	1975	58.79	1.60	12	2.92	140.00	5130.00	13500	20230424	-39.04	5650	20231026	45.66	9490	-13.28	20240319	6550	25.65	20240108	13500	-39.04	20230424	5650	45.66	20231026	4.12	N	083420	500	120 억		252056	N	N	23	N	00	N
45	20240322	130656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8260	-40	5	-0.48	5093268920	620867	55.94	8240	8350	8040	10790	5810	8300	8203.25	1.05	0	-30799	8660	8480	8320	8140	7980	8400	8060	120	2490	500	5970	10	1	24000000	1982	59.00	1.61	12	2.59	140.00	5130.00	13500	20230424	-38.81	5650	20231026	46.19	9490	-12.96	20240319	6550	26.11	20240108	13500	-38.81	20230424	5650	46.19	20231026	4.12	N	083420	500	120 억		252056	N	N	23	N	00	N
46	20240322	120651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8260	-40	5	-0.48	4818858750	587635	52.95	8240	8350	8040	10790	5810	8300	8200.18	1.05	0	-31462	8660	8480	8320	8140	7980	8400	8060	120	2490	500	5970	10	1	24000000	1982	59.00	1.61	12	2.45	140.00	5130.00	13500	20230424	-38.81	5650	20231026	46.19	9490	-12.96	20240319	6550	26.11	20240108	13500	-38.81	20230424	5650	46.19	20231026	4.12	N	083420	500	120 억		252056	N	N	23	N	00	N
47	20240322	110658	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8300	0	3	0.00	3927383440	480097	43.26	8240	8320	8040	10790	5810	8300	8180.02	1.05	0	-10671	8660	8480	8320	8140	7980	8400	8060	120	2490	500	5970	10	1	24000000	1992	59.29	1.62	12	2.00	140.00	5130.00	13500	20230424	-38.52	5650	20231026	46.90	9490	-12.54	20240319	6550	26.72	20240108	13500	-38.52	20230424	5650	46.90	20231026	4.12	N	083420	500	120 억		252056	N	N	23	N	00	N
48	20240322	100652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8230	-70	5	-0.84	2714920010	333542	30.05	8240	8250	8040	10790	5810	8300	8138.95	1.05	0	-9327	8660	8480	8320	8140	7980	8400	8060	120	2490	500	5970	10	1	24000000	1975	58.79	1.60	12	1.39	140.00	5130.00	13500	20230424	-39.04	5650	20231026	45.66	9490	-13.28	20240319	6550	25.65	20240108	13500	-39.04	20230424	5650	45.66	20231026	4.12	N	083420	500	120 억		252056	N	N	23	N	00	N
49	20240322	090650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8150	-150	5	-1.81	860864170	105660	9.52	8240	8250	8070	10790	5810	8300	8145.32	1.05	0	-1312	8660	8480	8320	8140	7980	8400	8060	120	2490	500	5970	10	1	24000000	1956	58.21	1.59	12	0.44	140.00	5130.00	13500	20230424	-39.63	5650	20231026	44.25	9490	-14.12	20240319	6550	24.43	20240108	13500	-39.63	20230424	5650	44.25	20231026	4.12	N	083420	500	120 억		252056	N	N	23	N	00	N
50	20240321	160657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8300	-400	5	-4.60	8931508330	1078622	42.48	8440	8500	8160	11310	6090	8700	8279.10	1.10	0	-55914	9146	8922	8616	8392	8086	9035	8505	120	2610	500	6260	10	1	24000000	1992	59.29	1.62	12	4.49	140.00	5130.00	13500	20230424	-38.52	5650	20231026	46.90	9490	-12.54	20240319	6550	26.72	20240108	13500	-38.52	20230424	5650	46.90	20231026	3.92	N	083420	500	120 억		264581	N	N	23	N	00	N
51	20240321	150653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8200	-500	5	-5.75	7807401070	942173	37.11	8440	8500	8170	11310	6090	8700	8285.31	1.10	0	-63620	9146	8922	8616	8392	8086	9035	8505	120	2610	500	6260	10	1	24000000	1968	58.57	1.60	12	3.93	140.00	5130.00	13500	20230424	-39.26	5650	20231026	45.13	9490	-13.59	20240319	6550	25.19	20240108	13500	-39.26	20230424	5650	45.13	20231026	3.92	N	083420	500	120 억		264581	N	N	3	N	00	N
52	20240321	140653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8220	-480	5	-5.52	6561380080	790693	31.14	8440	8500	8210	11310	6090	8700	8296.78	1.10	0	-62859	9146	8922	8616	8392	8086	9035	8505	120	2610	500	6260	10	1	24000000	1973	58.71	1.60	12	3.29	140.00	5130.00	13500	20230424	-39.11	5650	20231026	45.49	9490	-13.38	20240319	6550	25.50	20240108	13500	-39.11	20230424	5650	45.49	20231026	3.92	N	083420	500	120 억		264581	N	N	3	N	00	N
53	20240321	130643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8260	-440	5	-5.06	5885200850	708882	27.92	8440	8500	8210	11310	6090	8700	8300.44	1.10	0	-47011	9146	8922	8616	8392	8086	9035	8505	120	2610	500	6260	10	1	24000000	1982	59.00	1.61	12	2.95	140.00	5130.00	13500	20230424	-38.81	5650	20231026	46.19	9490	-12.96	20240319	6550	26.11	20240108	13500	-38.81	20230424	5650	46.19	20231026	3.92	N	083420	500	120 억		264581	N	N	3	N	00	N
54	20240321	120652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8250	-450	5	-5.17	5266389700	633817	24.96	8440	8500	8210	11310	6090	8700	8307.20	1.10	0	-45790	9146	8922	8616	8392	8086	9035	8505	120	2610	500	6260	10	1	24000000	1980	58.93	1.61	12	2.64	140.00	5130.00	13500	20230424	-38.89	5650	20231026	46.02	9490	-13.07	20240319	6550	25.95	20240108	13500	-38.89	20230424	5650	46.02	20231026	3.92	N	083420	500	120 억		264581	N	N	3	N	00	N
55	20240321	110650	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8330	-370	5	-4.25	4737837930	569960	22.45	8440	8500	8210	11310	6090	8700	8310.59	1.10	0	-41026	9146	8922	8616	8392	8086	9035	8505	120	2610	500	6260	10	1	24000000	1999	59.50	1.62	12	2.37	140.00	5130.00	13500	20230424	-38.30	5650	20231026	47.43	9490	-12.22	20240319	6550	27.18	20240108	13500	-38.30	20230424	5650	47.43	20231026	3.92	N	083420	500	120 억		264581	N	N	3	N	00	N
56	20240321	100654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8290	-410	5	-4.71	3985604390	479156	18.87	8440	8500	8210	11310	6090	8700	8315.63	1.10	0	-29295	9146	8922	8616	8392	8086	9035	8505	120	2610	500	6260	10	1	24000000	1990	59.21	1.62	12	2.00	140.00	5130.00	13500	20230424	-38.59	5650	20231026	46.73	9490	-12.64	20240319	6550	26.56	20240108	13500	-38.59	20230424	5650	46.73	20231026	3.92	N	083420	500	120 억		264581	N	N	3	N	00	N
57	20240321	090656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8330	-370	5	-4.25	1690685530	202158	7.96	8440	8500	8230	11310	6090	8700	8358.26	1.10	0	-11773	9146	8922	8616	8392	8086	9035	8505	120	2610	500	6260	10	1	24000000	1999	59.50	1.62	12	0.84	140.00	5130.00	13500	20230424	-38.30	5650	20231026	47.43	9490	-12.22	20240319	6550	27.18	20240108	13500	-38.30	20230424	5650	47.43	20231026	3.92	N	083420	500	120 억		264581	N	N	3	N	00	N
58	20240320	160646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8700	-80	5	-0.91	21265401050	2484700	16.20	8500	8840	8310	11410	6150	8780	8557.92	0.62	0	144053	10613	9696	8573	7656	6533	10155	8115	120	2630	500	6320	10	1	24000000	2088	62.14	1.70	12	10.35	140.00	5130.00	13500	20230424	-35.56	5650	20231026	53.98	9490	-8.32	20240319	6550	32.82	20240108	13500	-35.56	20230424	5650	53.98	20231026	3.95	N	083420	500	120 억		147634	N	N	3	N	00	N
59	20240320	150648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8730	-50	5	-0.57	18053657910	2117537	13.80	8500	8740	8310	11410	6150	8780	8525.69	0.62	0	207860	10613	9696	8573	7656	6533	10155	8115	120	2630	500	6320	10	1	24000000	2095	62.36	1.70	12	8.82	140.00	5130.00	13500	20230424	-35.33	5650	20231026	54.51	9490	-8.01	20240319	6550	33.28	20240108	13500	-35.33	20230424	5650	54.51	20231026	3.95	N	083420	500	120 억		147634	N	N	55	N	00	N
60	20240320	140652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8500	-280	5	-3.19	13660037310	1608196	10.48	8500	8670	8310	11410	6150	8780	8493.88	0.62	0	229684	10613	9696	8573	7656	6533	10155	8115	120	2630	500	6320	10	1	24000000	2040	60.71	1.66	12	6.70	140.00	5130.00	13500	20230424	-37.04	5650	20231026	50.44	9490	-10.43	20240319	6550	29.77	20240108	13500	-37.04	20230424	5650	50.44	20231026	3.95	N	083420	500	120 억		147634	N	N	55	N	00	N
61	20240320	130653	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8420	-360	5	-4.10	12798416060	1506326	9.82	8500	8670	8310	11410	6150	8780	8496.31	0.62	0	233851	10613	9696	8573	7656	6533	10155	8115	120	2630	500	6320	10	1	24000000	2021	60.14	1.64	12	6.28	140.00	5130.00	13500	20230424	-37.63	5650	20231026	49.03	9490	-11.28	20240319	6550	28.55	20240108	13500	-37.63	20230424	5650	49.03	20231026	3.95	N	083420	500	120 억		147634	N	N	55	N	00	N
62	20240320	120646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8360	-420	5	-4.78	12036922920	1415580	9.23	8500	8670	8310	11410	6150	8780	8503.03	0.62	0	241222	10613	9696	8573	7656	6533	10155	8115	120	2630	500	6320	10	1	24000000	2006	59.71	1.63	12	5.90	140.00	5130.00	13500	20230424	-38.07	5650	20231026	47.96	9490	-11.91	20240319	6550	27.63	20240108	13500	-38.07	20230424	5650	47.96	20231026	3.95	N	083420	500	120 억		147634	N	N	55	N	00	N
63	20240320	110648	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8420	-360	5	-4.10	10541769620	1236622	8.06	8500	8670	8400	11410	6150	8780	8524.50	0.62	0	226983	10613	9696	8573	7656	6533	10155	8115	120	2630	500	6320	10	1	24000000	2021	60.14	1.64	12	5.15	140.00	5130.00	13500	20230424	-37.63	5650	20231026	49.03	9490	-11.28	20240319	6550	28.55	20240108	13500	-37.63	20230424	5650	49.03	20231026	3.95	N	083420	500	120 억		147634	N	N	55	N	00	N
64	20240320	100646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8540	-240	5	-2.73	8676357180	1016381	6.63	8500	8670	8440	11410	6150	8780	8536.34	0.62	0	214421	10613	9696	8573	7656	6533	10155	8115	120	2630	500	6320	10	1	24000000	2050	61.00	1.66	12	4.23	140.00	5130.00	13500	20230424	-36.74	5650	20231026	51.15	9490	-10.01	20240319	6550	30.38	20240108	13500	-36.74	20230424	5650	51.15	20231026	3.95	N	083420	500	120 억		147634	N	N	55	N	00	N
65	20240320	090645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8520	-260	5	-2.96	3618876460	424318	2.77	8500	8650	8440	11410	6150	8780	8528.25	0.62	0	97372	10613	9696	8573	7656	6533	10155	8115	120	2630	500	6320	10	1	24000000	2045	60.86	1.66	12	1.77	140.00	5130.00	13500	20230424	-36.89	5650	20231026	50.80	9490	-10.22	20240319	6550	30.08	20240108	13500	-36.89	20230424	5650	50.80	20231026	3.95	N	083420	500	120 억		147634	N	N	55	N	00	N
66	20240319	160638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8780	1340	2	18.01	131582335050	15008817	14529.35	7490	9490	7450	9670	5210	7440	8767.00	0.79	0	-16900	7546	7492	7416	7362	7286	7520	7390	120	2230	500	5350	10	1	24000000	2107	62.71	1.71	12	62.54	140.00	5130.00	13500	20230424	-34.96	5650	20231026	55.40	9490	-7.48	20240319	6550	34.05	20240108	13500	-34.96	20230424	5650	55.40	20231026	3.96	N	083420	500	120 억		188951	N	N	55	N	00	N
67	20240319	150647	55	50.00	KOSPI		화학	N	N	N	Y	50	N	9280	1840	2	24.73	118312650940	13536605	13104.17	7490	9490	7450	9670	5210	7440	8740.20	0.79	0	160	7546	7492	7416	7362	7286	7520	7390	120	2230	500	5350	10	1	24000000	2227	66.29	1.81	12	56.40	140.00	5130.00	13500	20230424	-31.26	5650	20231026	64.25	9490	-2.21	20240319	6550	41.68	20240108	13500	-31.26	20230424	5650	64.25	20231026	3.96	N	083420	500	120 억		188951	N	N	17	N	00	N
68	20240319	140649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8830	1390	2	18.68	49951884910	5983142	5792.01	7490	9000	7450	9670	5210	7440	8348.77	0.79	0	-42290	7546	7492	7416	7362	7286	7520	7390	120	2230	500	5350	10	1	24000000	2119	63.07	1.72	12	24.93	140.00	5130.00	13500	20230424	-34.59	5650	20231026	56.28	9300	-5.05	20240116	6550	34.81	20240108	13500	-34.59	20230424	5650	56.28	20231026	3.96	N	083420	500	120 억		188951	N	N	17	N	00	N
69	20240319	130618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7860	420	2	5.65	11479713420	1467641	1420.76	7490	8000	7450	9670	5210	7440	7821.88	0.79	0	-5751	7546	7492	7416	7362	7286	7520	7390	120	2230	500	5350	10	1	24000000	1886	56.14	1.53	12	6.12	140.00	5130.00	13500	20230424	-41.78	5650	20231026	39.12	9300	-15.48	20240116	6550	20.00	20240108	13500	-41.78	20230424	5650	39.12	20231026	3.96	N	083420	500	120 억		188951	N	N	17	N	00	N
70	20240319	120644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	360	2	4.84	10647632820	1360802	1317.33	7490	8000	7450	9670	5210	7440	7824.53	0.79	0	-10825	7546	7492	7416	7362	7286	7520	7390	120	2230	500	5350	10	1	24000000	1872	55.71	1.52	12	5.67	140.00	5130.00	13500	20230424	-42.22	5650	20231026	38.05	9300	-16.13	20240116	6550	19.08	20240108	13500	-42.22	20230424	5650	38.05	20231026	3.96	N	083420	500	120 억		188951	N	N	17	N	00	N
71	20240319	110643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	350	2	4.70	9276301700	1184276	1146.44	7490	8000	7450	9670	5210	7440	7832.89	0.79	0	8529	7546	7492	7416	7362	7286	7520	7390	120	2230	500	5350	10	1	24000000	1870	55.64	1.52	12	4.93	140.00	5130.00	13500	20230424	-42.30	5650	20231026	37.88	9300	-16.24	20240116	6550	18.93	20240108	13500	-42.30	20230424	5650	37.88	20231026	3.96	N	083420	500	120 억		188951	N	N	17	N	00	N
72	20240319	100646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7860	420	2	5.65	7927086230	1011237	978.93	7490	8000	7450	9670	5210	7440	7839.00	0.79	0	9619	7546	7492	7416	7362	7286	7520	7390	120	2230	500	5350	10	1	24000000	1886	56.14	1.53	12	4.21	140.00	5130.00	13500	20230424	-41.78	5650	20231026	39.12	9300	-15.48	20240116	6550	20.00	20240108	13500	-41.78	20230424	5650	39.12	20231026	3.96	N	083420	500	120 억		188951	N	N	17	N	00	N
73	20240319	090645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7820	380	2	5.11	612193830	79781	77.23	7490	7900	7450	9670	5210	7440	7673.46	0.79	0	-3201	7546	7492	7416	7362	7286	7520	7390	120	2230	500	5350	10	1	24000000	1877	55.86	1.52	12	0.33	140.00	5130.00	13500	20230424	-42.07	5650	20231026	38.41	9300	-15.91	20240116	6550	19.39	20240108	13500	-42.07	20230424	5650	38.41	20231026	3.96	N	083420	500	120 억		188951	N	N	17	N	00	N
74	20240318	160641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7440	100	2	1.36	756311660	101908	65.72	7360	7470	7340	9540	5140	7340	7421.31	0.75	0	8898	7540	7440	7360	7260	7180	7490	7310	120	2200	500	5280	10	1	24000000	1786	53.14	1.45	12	0.42	140.00	5130.00	13500	20230424	-44.89	5650	20231026	31.68	9300	-20.00	20240116	6550	13.59	20240108	13500	-44.89	20230424	5650	31.68	20231026	3.95	N	083420	500	120 억		180206	N	N	17	N	00	N
75	20240318	150643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7460	120	2	1.63	674834250	90974	58.67	7360	7470	7340	9540	5140	7340	7417.88	0.75	0	7655	7540	7440	7360	7260	7180	7490	7310	120	2200	500	5280	10	1	24000000	1790	53.29	1.45	12	0.38	140.00	5130.00	13500	20230424	-44.74	5650	20231026	32.04	9300	-19.78	20240116	6550	13.89	20240108	13500	-44.74	20230424	5650	32.04	20231026	3.95	N	083420	500	120 억		180206	N	N	2	N	00	N
76	20240318	140642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7420	80	2	1.09	495836380	66947	43.17	7360	7470	7340	9540	5140	7340	7406.40	0.75	0	4136	7540	7440	7360	7260	7180	7490	7310	120	2200	500	5280	10	1	24000000	1781	53.00	1.45	12	0.28	140.00	5130.00	13500	20230424	-45.04	5650	20231026	31.33	9300	-20.22	20240116	6550	13.28	20240108	13500	-45.04	20230424	5650	31.33	20231026	3.95	N	083420	500	120 억		180206	N	N	2	N	00	N
77	20240318	130642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7400	60	2	0.82	442800150	59793	38.56	7360	7470	7340	9540	5140	7340	7405.55	0.75	0	3257	7540	7440	7360	7260	7180	7490	7310	120	2200	500	5280	10	1	24000000	1776	52.86	1.44	12	0.25	140.00	5130.00	13500	20230424	-45.19	5650	20231026	30.97	9300	-20.43	20240116	6550	12.98	20240108	13500	-45.19	20230424	5650	30.97	20231026	3.95	N	083420	500	120 억		180206	N	N	2	N	00	N
78	20240318	120638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7470	130	2	1.77	401218080	54186	34.94	7360	7470	7340	9540	5140	7340	7404.46	0.75	0	3921	7540	7440	7360	7260	7180	7490	7310	120	2200	500	5280	10	1	24000000	1793	53.36	1.46	12	0.23	140.00	5130.00	13500	20230424	-44.67	5650	20231026	32.21	9300	-19.68	20240116	6550	14.05	20240108	13500	-44.67	20230424	5650	32.21	20231026	3.95	N	083420	500	120 억		180206	N	N	2	N	00	N
79	20240318	110642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	10	2	0.14	314404330	42483	27.40	7360	7450	7340	9540	5140	7340	7400.71	0.75	0	4466	7540	7440	7360	7260	7180	7490	7310	120	2200	500	5280	10	1	24000000	1764	52.50	1.43	12	0.18	140.00	5130.00	13500	20230424	-45.56	5650	20231026	30.09	9300	-20.97	20240116	6550	12.21	20240108	13500	-45.56	20230424	5650	30.09	20231026	3.95	N	083420	500	120 억		180206	N	N	2	N	00	N
80	20240318	100641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7410	70	2	0.95	201953440	27260	17.58	7360	7450	7360	9540	5140	7340	7408.42	0.75	0	4630	7540	7440	7360	7260	7180	7490	7310	120	2200	500	5280	10	1	24000000	1778	52.93	1.44	12	0.11	140.00	5130.00	13500	20230424	-45.11	5650	20231026	31.15	9300	-20.32	20240116	6550	13.13	20240108	13500	-45.11	20230424	5650	31.15	20231026	3.95	N	083420	500	120 억		180206	N	N	2	N	00	N
81	20240318	090640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7420	80	2	1.09	47131190	6355	4.10	7360	7450	7360	9540	5140	7340	7416.39	0.75	0	-1257	7540	7440	7360	7260	7180	7490	7310	120	2200	500	5280	10	1	24000000	1781	53.00	1.45	12	0.03	140.00	5130.00	13500	20230424	-45.04	5650	20231026	31.33	9300	-20.22	20240116	6550	13.28	20240108	13500	-45.04	20230424	5650	31.33	20231026	3.95	N	083420	500	120 억		180206	N	N	2	N	00	N
82	20240315	160634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7340	-40	5	-0.54	1129405340	153964	80.92	7310	7460	7280	9590	5170	7380	7335.51	0.73	0	2999	7593	7486	7383	7276	7173	7435	7225	120	2210	500	5310	10	1	24000000	1762	61.17	1.41	12	0.64	120.00	5218.00	13500	20230424	-45.63	5650	20231026	29.91	9300	-21.08	20240116	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.01	N	083420	500	120 억		175968	N	N	2	N	00	N
83	20240315	150611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7390	10	2	0.14	1050880990	143289	75.31	7310	7460	7280	9590	5170	7380	7334.00	0.73	0	3263	7593	7486	7383	7276	7173	7435	7225	120	2210	500	5310	10	1	24000000	1774	61.58	1.42	12	0.60	120.00	5218.00	13500	20230424	-45.26	5650	20231026	30.80	9300	-20.54	20240116	6550	12.82	20240108	13500	-45.26	20230424	5650	30.80	20231026	4.01	N	083420	500	120 억		175968	N	N	22	N	00	N
84	20240315	140600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7320	-60	5	-0.81	823433470	112577	59.17	7310	7400	7280	9590	5170	7380	7314.40	0.73	0	4652	7593	7486	7383	7276	7173	7435	7225	120	2210	500	5310	10	1	24000000	1757	61.00	1.40	12	0.47	120.00	5218.00	13500	20230424	-45.78	5650	20231026	29.56	9300	-21.29	20240116	6550	11.76	20240108	13500	-45.78	20230424	5650	29.56	20231026	4.01	N	083420	500	120 억		175968	N	N	22	N	00	N
85	20240315	130637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7340	-40	5	-0.54	757137930	103507	54.40	7310	7400	7280	9590	5170	7380	7314.85	0.73	0	5391	7593	7486	7383	7276	7173	7435	7225	120	2210	500	5310	10	1	24000000	1762	61.17	1.41	12	0.43	120.00	5218.00	13500	20230424	-45.63	5650	20231026	29.91	9300	-21.08	20240116	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.01	N	083420	500	120 억		175968	N	N	22	N	00	N
86	20240315	120636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7290	-90	5	-1.22	711450760	97249	51.11	7310	7400	7280	9590	5170	7380	7315.76	0.73	0	5801	7593	7486	7383	7276	7173	7435	7225	120	2210	500	5310	10	1	24000000	1750	60.75	1.40	12	0.41	120.00	5218.00	13500	20230424	-46.00	5650	20231026	29.03	9300	-21.61	20240116	6550	11.30	20240108	13500	-46.00	20230424	5650	29.03	20231026	4.01	N	083420	500	120 억		175968	N	N	22	N	00	N
87	20240315	110631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	-30	5	-0.41	515727150	70413	37.01	7310	7400	7290	9590	5170	7380	7324.32	0.73	0	10133	7593	7486	7383	7276	7173	7435	7225	120	2210	500	5310	10	1	24000000	1764	61.25	1.41	12	0.29	120.00	5218.00	13500	20230424	-45.56	5650	20231026	30.09	9300	-20.97	20240116	6550	12.21	20240108	13500	-45.56	20230424	5650	30.09	20231026	4.01	N	083420	500	120 억		175968	N	N	22	N	00	N
88	20240315	100634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7310	-70	5	-0.95	466708270	63734	33.50	7310	7390	7290	9590	5170	7380	7322.75	0.73	0	10886	7593	7486	7383	7276	7173	7435	7225	120	2210	500	5310	10	1	24000000	1754	60.92	1.40	12	0.27	120.00	5218.00	13500	20230424	-45.85	5650	20231026	29.38	9300	-21.40	20240116	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.01	N	083420	500	120 억		175968	N	N	22	N	00	N
89	20240315	090638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	-10	5	-0.14	97282170	13296	6.99	7310	7370	7300	9590	5170	7380	7316.65	0.73	0	4421	7593	7486	7383	7276	7173	7435	7225	120	2210	500	5310	10	1	24000000	1769	61.42	1.41	12	0.06	120.00	5218.00	13500	20230424	-45.41	5650	20231026	30.44	9300	-20.75	20240116	6550	12.52	20240108	13500	-45.41	20230424	5650	30.44	20231026	4.01	N	083420	500	120 억		175968	N	N	22	N	00	N
90	20240314	160629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7380	-50	5	-0.67	1375753100	186110	56.49	7400	7490	7280	9650	5210	7430	7392.30	0.76	0	-2798	7590	7510	7370	7290	7150	7550	7330	120	2220	500	5340	10	1	24000000	1771	61.50	1.41	12	0.78	120.00	5218.00	13500	20230424	-45.33	5650	20231026	30.62	9300	-20.65	20240116	6550	12.67	20240108	13500	-45.33	20230424	5650	30.62	20231026	4.00	N	083420	500	120 억		181936	N	N	22	N	00	N
91	20240314	150632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7420	-10	5	-0.13	1249693390	169057	51.32	7400	7490	7280	9650	5210	7430	7392.14	0.76	0	-3331	7590	7510	7370	7290	7150	7550	7330	120	2220	500	5340	10	1	24000000	1781	61.83	1.42	12	0.70	120.00	5218.00	13500	20230424	-45.04	5650	20231026	31.33	9300	-20.22	20240116	6550	13.28	20240108	13500	-45.04	20230424	5650	31.33	20231026	4.00	N	083420	500	120 억		181936	N	N	11	N	00	N
92	20240314	140631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7420	-10	5	-0.13	1167790160	158001	47.96	7400	7490	7280	9650	5210	7430	7391.03	0.76	0	-2852	7590	7510	7370	7290	7150	7550	7330	120	2220	500	5340	10	1	24000000	1781	61.83	1.42	12	0.66	120.00	5218.00	13500	20230424	-45.04	5650	20231026	31.33	9300	-20.22	20240116	6550	13.28	20240108	13500	-45.04	20230424	5650	31.33	20231026	4.00	N	083420	500	120 억		181936	N	N	11	N	00	N
93	20240314	130627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7440	10	2	0.13	1028199030	139191	42.25	7400	7490	7280	9650	5210	7430	7386.96	0.76	0	-1119	7590	7510	7370	7290	7150	7550	7330	120	2220	500	5340	10	1	24000000	1786	62.00	1.43	12	0.58	120.00	5218.00	13500	20230424	-44.89	5650	20231026	31.68	9300	-20.00	20240116	6550	13.59	20240108	13500	-44.89	20230424	5650	31.68	20231026	4.00	N	083420	500	120 억		181936	N	N	11	N	00	N
94	20240314	120628	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7440	10	2	0.13	729629470	99103	30.08	7400	7450	7280	9650	5210	7430	7362.33	0.76	0	-1729	7590	7510	7370	7290	7150	7550	7330	120	2220	500	5340	10	1	24000000	1786	62.00	1.43	12	0.41	120.00	5218.00	13500	20230424	-44.89	5650	20231026	31.68	9300	-20.00	20240116	6550	13.59	20240108	13500	-44.89	20230424	5650	31.68	20231026	4.00	N	083420	500	120 억		181936	N	N	11	N	00	N
95	20240314	110629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	-60	5	-0.81	540140550	73558	22.33	7400	7420	7280	9650	5210	7430	7343.06	0.76	0	-2817	7590	7510	7370	7290	7150	7550	7330	120	2220	500	5340	10	1	24000000	1769	61.42	1.41	12	0.31	120.00	5218.00	13500	20230424	-45.41	5650	20231026	30.44	9300	-20.75	20240116	6550	12.52	20240108	13500	-45.41	20230424	5650	30.44	20231026	4.00	N	083420	500	120 억		181936	N	N	11	N	00	N
96	20240314	100634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	-60	5	-0.81	441402370	60122	18.25	7400	7420	7280	9650	5210	7430	7341.78	0.76	0	-2132	7590	7510	7370	7290	7150	7550	7330	120	2220	500	5340	10	1	24000000	1769	61.42	1.41	12	0.25	120.00	5218.00	13500	20230424	-45.41	5650	20231026	30.44	9300	-20.75	20240116	6550	12.52	20240108	13500	-45.41	20230424	5650	30.44	20231026	4.00	N	083420	500	120 억		181936	N	N	11	N	00	N
97	20240314	090632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7380	-50	5	-0.67	115667660	15661	4.75	7400	7420	7350	9650	5210	7430	7385.71	0.76	0	-2703	7590	7510	7370	7290	7150	7550	7330	120	2220	500	5340	10	1	24000000	1771	61.50	1.41	12	0.07	120.00	5218.00	13500	20230424	-45.33	5650	20231026	30.62	9300	-20.65	20240116	6550	12.67	20240108	13500	-45.33	20230424	5650	30.62	20231026	4.00	N	083420	500	120 억		181936	N	N	11	N	00	N
98	20240313	160623	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7430	90	2	1.23	2380480780	325256	8.17	7350	7450	7230	9540	5140	7340	7318.49	0.60	0	31429	8580	7960	7480	6860	6380	8270	7170	120	2200	500	5280	10	1	24000000	1783	61.92	1.42	12	1.36	120.00	5218.00	13500	20230424	-44.96	5650	20231026	31.50	9300	-20.11	20240116	6550	13.44	20240108	13500	-44.96	20230424	5650	31.50	20231026	3.99	N	083420	500	120 억		143247	N	N	11	N	00	N
99	20240313	150623	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	30	2	0.41	2251935060	307898	7.73	7350	7450	7230	9540	5140	7340	7313.90	0.60	0	31903	8580	7960	7480	6860	6380	8270	7170	120	2200	500	5280	10	1	24000000	1769	61.42	1.41	12	1.28	120.00	5218.00	13500	20230424	-45.41	5650	20231026	30.44	9300	-20.75	20240116	6550	12.52	20240108	13500	-45.41	20230424	5650	30.44	20231026	3.99	N	083420	500	120 억		143247	N	N	6	N	00	N
100	20240313	140627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7270	-70	5	-0.95	2140863670	292763	7.35	7350	7450	7230	9540	5140	7340	7312.62	0.60	0	31102	8580	7960	7480	6860	6380	8270	7170	120	2200	500	5280	10	1	24000000	1745	60.58	1.39	12	1.22	120.00	5218.00	13500	20230424	-46.15	5650	20231026	28.67	9300	-21.83	20240116	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	3.99	N	083420	500	120 억		143247	N	N	6	N	00	N
101	20240313	130630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	-60	5	-0.82	1920536330	262393	6.59	7350	7450	7230	9540	5140	7340	7319.31	0.60	0	26475	8580	7960	7480	6860	6380	8270	7170	120	2200	500	5280	10	1	24000000	1747	60.67	1.40	12	1.09	120.00	5218.00	13500	20230424	-46.07	5650	20231026	28.85	9300	-21.72	20240116	6550	11.15	20240108	13500	-46.07	20230424	5650	28.85	20231026	3.99	N	083420	500	120 억		143247	N	N	6	N	00	N
102	20240313	120625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7280	-60	5	-0.82	1723089790	235192	5.91	7350	7450	7250	9540	5140	7340	7326.31	0.60	0	25390	8580	7960	7480	6860	6380	8270	7170	120	2200	500	5280	10	1	24000000	1747	60.67	1.40	12	0.98	120.00	5218.00	13500	20230424	-46.07	5650	20231026	28.85	9300	-21.72	20240116	6550	11.15	20240108	13500	-46.07	20230424	5650	28.85	20231026	3.99	N	083420	500	120 억		143247	N	N	6	N	00	N
103	20240313	110623	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7390	50	2	0.68	1378664360	188170	4.73	7350	7450	7250	9540	5140	7340	7326.70	0.60	0	24325	8580	7960	7480	6860	6380	8270	7170	120	2200	500	5280	10	1	24000000	1774	61.58	1.42	12	0.78	120.00	5218.00	13500	20230424	-45.26	5650	20231026	30.80	9300	-20.54	20240116	6550	12.82	20240108	13500	-45.26	20230424	5650	30.80	20231026	3.99	N	083420	500	120 억		143247	N	N	6	N	00	N
104	20240313	100622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7360	20	2	0.27	1069484180	146184	3.67	7350	7390	7250	9540	5140	7340	7316.01	0.60	0	31606	8580	7960	7480	6860	6380	8270	7170	120	2200	500	5280	10	1	24000000	1766	61.33	1.41	12	0.61	120.00	5218.00	13500	20230424	-45.48	5650	20231026	30.27	9300	-20.86	20240116	6550	12.37	20240108	13500	-45.48	20230424	5650	30.27	20231026	3.99	N	083420	500	120 억		143247	N	N	6	N	00	N
105	20240313	090625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	30	2	0.41	300472810	41003	1.03	7350	7390	7270	9540	5140	7340	7328.07	0.60	0	6236	8580	7960	7480	6860	6380	8270	7170	120	2200	500	5280	10	1	24000000	1769	61.42	1.41	12	0.17	120.00	5218.00	13500	20230424	-45.41	5650	20231026	30.44	9300	-20.75	20240116	6550	12.52	20240108	13500	-45.41	20230424	5650	30.44	20231026	3.99	N	083420	500	120 억		143247	N	N	6	N	00	N
106	20240312	160617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7340	390	2	5.61	30493172980	3965427	5930.67	7000	8100	7000	9030	4870	6950	7690.26	0.79	0	-40604	7163	7056	6983	6876	6803	7020	6840	120	2080	500	5000	10	1	24000000	1762	61.17	1.41	12	16.52	120.00	5218.00	13500	20230424	-45.63	5650	20231026	29.91	9300	-21.08	20240116	6550	12.06	20240108	13500	-45.63	20230424	5650	29.91	20231026	4.00	N	083420	500	120 억		189327	N	N	6	N	00	N
107	20240312	150615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	420	2	6.04	30105660230	3912758	5851.90	7000	8100	7000	9030	4870	6950	7694.23	0.79	0	-46165	7163	7056	6983	6876	6803	7020	6840	120	2080	500	5000	10	1	24000000	1769	61.42	1.41	12	16.30	120.00	5218.00	13500	20230424	-45.41	5650	20231026	30.44	9300	-20.75	20240116	6550	12.52	20240108	13500	-45.41	20230424	5650	30.44	20231026	4.00	N	083420	500	120 억		189327	N	N	0	N	00	N
108	20240312	140611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7420	470	2	6.76	29671374620	3854100	5764.17	7000	8100	7000	9030	4870	6950	7698.65	0.79	0	-53136	7163	7056	6983	6876	6803	7020	6840	120	2080	500	5000	10	1	24000000	1781	61.83	1.42	12	16.06	120.00	5218.00	13500	20230424	-45.04	5650	20231026	31.33	9300	-20.22	20240116	6550	13.28	20240108	13500	-45.04	20230424	5650	31.33	20231026	4.00	N	083420	500	120 억		189327	N	N	0	N	00	N
109	20240312	130550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7420	470	2	6.76	29262692510	3798990	5681.75	7000	8100	7000	9030	4870	6950	7702.76	0.79	0	-52919	7163	7056	6983	6876	6803	7020	6840	120	2080	500	5000	10	1	24000000	1781	61.83	1.42	12	15.83	120.00	5218.00	13500	20230424	-45.04	5650	20231026	31.33	9300	-20.22	20240116	6550	13.28	20240108	13500	-45.04	20230424	5650	31.33	20231026	4.00	N	083420	500	120 억		189327	N	N	0	N	00	N
110	20240312	120619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7420	470	2	6.76	28756743390	3730744	5579.68	7000	8100	7000	9030	4870	6950	7708.05	0.79	0	-53066	7163	7056	6983	6876	6803	7020	6840	120	2080	500	5000	10	1	24000000	1781	61.83	1.42	12	15.54	120.00	5218.00	13500	20230424	-45.04	5650	20231026	31.33	9300	-20.22	20240116	6550	13.28	20240108	13500	-45.04	20230424	5650	31.33	20231026	4.00	N	083420	500	120 억		189327	N	N	0	N	00	N
111	20240312	110617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7410	460	2	6.62	27856416720	3608797	5397.30	7000	8100	7000	9030	4870	6950	7719.03	0.79	0	-53136	7163	7056	6983	6876	6803	7020	6840	120	2080	500	5000	10	1	24000000	1778	61.75	1.42	12	15.04	120.00	5218.00	13500	20230424	-45.11	5650	20231026	31.15	9300	-20.32	20240116	6550	13.13	20240108	13500	-45.11	20230424	5650	31.15	20231026	4.00	N	083420	500	120 억		189327	N	N	0	N	00	N
112	20240312	100616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7530	580	2	8.35	24384900740	3145890	4704.98	7000	8100	7000	9030	4870	6950	7751.35	0.79	0	-52416	7163	7056	6983	6876	6803	7020	6840	120	2080	500	5000	10	1	24000000	1807	62.75	1.44	12	13.11	120.00	5218.00	13500	20230424	-44.22	5650	20231026	33.27	9300	-19.03	20240116	6550	14.96	20240108	13500	-44.22	20230424	5650	33.27	20231026	4.00	N	083420	500	120 억		189327	N	N	0	N	00	N
113	20240312	090616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7690	740	2	10.65	2321677040	310215	463.96	7000	7690	7000	9030	4870	6950	7484.09	0.79	0	28164	7163	7056	6983	6876	6803	7020	6840	120	2080	500	5000	10	1	24000000	1846	64.08	1.47	12	1.29	120.00	5218.00	13500	20230424	-43.04	5650	20231026	36.11	9300	-17.31	20240116	6550	17.40	20240108	13500	-43.04	20230424	5650	36.11	20231026	4.00	N	083420	500	120 억		189327	Y	N	0	N	00	N
114	20240311	160615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	-100	5	-1.42	463958720	66311	56.94	7050	7090	6910	9160	4940	7050	6996.56	0.83	0	-11006	7323	7186	7013	6876	6703	7255	6945	120	2110	500	5070	10	1	24000000	1668	57.92	1.33	12	0.28	120.00	5218.00	13500	20230424	-48.52	5650	20231026	23.01	9300	-25.27	20240116	6550	6.11	20240108	13500	-48.52	20230424	5650	23.01	20231026	4.05	N	083420	500	120 억		199553	N	N	11	N	00	N
115	20240311	150616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6970	-80	5	-1.13	442109470	63166	54.24	7050	7090	6910	9160	4940	7050	6999.01	0.83	0	-9918	7323	7186	7013	6876	6703	7255	6945	120	2110	500	5070	10	1	24000000	1673	58.08	1.34	12	0.26	120.00	5218.00	13500	20230424	-48.37	5650	20231026	23.36	9300	-25.05	20240116	6550	6.41	20240108	13500	-48.37	20230424	5650	23.36	20231026	4.05	N	083420	500	120 억		199553	N	N	11	N	00	N
116	20240311	140613	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	-100	5	-1.42	355825920	50764	43.59	7050	7090	6910	9160	4940	7050	7009.25	0.83	0	-3277	7323	7186	7013	6876	6703	7255	6945	120	2110	500	5070	10	1	24000000	1668	57.92	1.33	12	0.21	120.00	5218.00	13500	20230424	-48.52	5650	20231026	23.01	9300	-25.27	20240116	6550	6.11	20240108	13500	-48.52	20230424	5650	23.01	20231026	4.05	N	083420	500	120 억		199553	N	N	11	N	00	N
117	20240311	130614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	-50	5	-0.71	274502010	39089	33.56	7050	7090	6990	9160	4940	7050	7022.35	0.83	0	-315	7323	7186	7013	6876	6703	7255	6945	120	2110	500	5070	10	1	24000000	1680	58.33	1.34	12	0.16	120.00	5218.00	13500	20230424	-48.15	5650	20231026	23.89	9300	-24.73	20240116	6550	6.87	20240108	13500	-48.15	20230424	5650	23.89	20231026	4.05	N	083420	500	120 억		199553	N	N	11	N	00	N
118	20240311	120615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	-40	5	-0.57	221568520	31531	27.07	7050	7090	6990	9160	4940	7050	7026.86	0.83	0	511	7323	7186	7013	6876	6703	7255	6945	120	2110	500	5070	10	1	24000000	1682	58.42	1.34	12	0.13	120.00	5218.00	13500	20230424	-48.07	5650	20231026	24.07	9300	-24.62	20240116	6550	7.02	20240108	13500	-48.07	20230424	5650	24.07	20231026	4.05	N	083420	500	120 억		199553	N	N	11	N	00	N
119	20240311	110610	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7020	-30	5	-0.43	150907450	21450	18.42	7050	7090	7000	9160	4940	7050	7035.17	0.83	0	598	7323	7186	7013	6876	6703	7255	6945	120	2110	500	5070	10	1	24000000	1685	58.50	1.35	12	0.09	120.00	5218.00	13500	20230424	-48.00	5650	20231026	24.25	9300	-24.52	20240116	6550	7.18	20240108	13500	-48.00	20230424	5650	24.25	20231026	4.05	N	083420	500	120 억		199553	N	N	11	N	00	N
120	20240311	100604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7060	10	2	0.14	121583500	17285	14.84	7050	7090	7000	9160	4940	7050	7033.86	0.83	0	-643	7323	7186	7013	6876	6703	7255	6945	120	2110	500	5070	10	1	24000000	1694	58.83	1.35	12	0.07	120.00	5218.00	13500	20230424	-47.70	5650	20231026	24.96	9300	-24.09	20240116	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.05	N	083420	500	120 억		199553	N	N	11	N	00	N
121	20240311	090607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	-40	5	-0.57	31007170	4405	3.78	7050	7050	7010	9160	4940	7050	7038.57	0.83	0	-1072	7323	7186	7013	6876	6703	7255	6945	120	2110	500	5070	10	1	24000000	1682	58.42	1.34	12	0.02	120.00	5218.00	13500	20230424	-48.07	5650	20231026	24.07	9300	-24.62	20240116	6550	7.02	20240108	13500	-48.07	20230424	5650	24.07	20231026	4.05	N	083420	500	120 억		199553	N	N	11	N	00	N
122	20240308	160612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7050	190	2	2.77	815495360	116219	188.53	6860	7150	6840	8910	4810	6860	7016.87	0.78	0	13095	7033	6946	6883	6796	6733	6990	6840	120	2050	500	4930	10	1	24000000	1692	58.75	1.35	12	0.48	120.00	5218.00	13500	20230424	-47.78	5650	20231026	24.78	9300	-24.19	20240116	6550	7.63	20240108	13500	-47.78	20230424	5650	24.78	20231026	4.04	N	083420	500	120 억		186820	N	N	11	N	00	N
123	20240308	150610	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	140	2	2.04	779467870	111091	180.21	6860	7150	6840	8910	4810	6860	7016.48	0.78	0	13990	7033	6946	6883	6796	6733	6990	6840	120	2050	500	4930	10	1	24000000	1680	58.33	1.34	12	0.46	120.00	5218.00	13500	20230424	-48.15	5650	20231026	23.89	9300	-24.73	20240116	6550	6.87	20240108	13500	-48.15	20230424	5650	23.89	20231026	4.04	N	083420	500	120 억		186820	N	N	5	N	00	N
124	20240308	140608	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	120	2	1.75	658269960	93586	151.81	6860	7150	6840	8910	4810	6860	7033.85	0.78	0	5443	7033	6946	6883	6796	6733	6990	6840	120	2050	500	4930	10	1	24000000	1675	58.17	1.34	12	0.39	120.00	5218.00	13500	20230424	-48.30	5650	20231026	23.54	9300	-24.95	20240116	6550	6.56	20240108	13500	-48.30	20230424	5650	23.54	20231026	4.04	N	083420	500	120 억		186820	N	N	5	N	00	N
125	20240308	130606	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	150	2	2.19	614906580	87354	141.70	6860	7150	6840	8910	4810	6860	7039.25	0.78	0	4392	7033	6946	6883	6796	6733	6990	6840	120	2050	500	4930	10	1	24000000	1682	58.42	1.34	12	0.36	120.00	5218.00	13500	20230424	-48.07	5650	20231026	24.07	9300	-24.62	20240116	6550	7.02	20240108	13500	-48.07	20230424	5650	24.07	20231026	4.04	N	083420	500	120 억		186820	N	N	5	N	00	N
126	20240308	120606	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7060	200	2	2.92	478777530	67939	110.21	6860	7150	6840	8910	4810	6860	7047.17	0.78	0	669	7033	6946	6883	6796	6733	6990	6840	120	2050	500	4930	10	1	24000000	1694	58.83	1.35	12	0.28	120.00	5218.00	13500	20230424	-47.70	5650	20231026	24.96	9300	-24.09	20240116	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.04	N	083420	500	120 억		186820	N	N	5	N	00	N
127	20240308	110607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7050	190	2	2.77	417478260	59267	96.14	6860	7150	6840	8910	4810	6860	7044.03	0.78	0	711	7033	6946	6883	6796	6733	6990	6840	120	2050	500	4930	10	1	24000000	1692	58.75	1.35	12	0.25	120.00	5218.00	13500	20230424	-47.78	5650	20231026	24.78	9300	-24.19	20240116	6550	7.63	20240108	13500	-47.78	20230424	5650	24.78	20231026	4.04	N	083420	500	120 억		186820	N	N	5	N	00	N
128	20240308	100603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7090	230	2	3.35	237349280	33767	54.78	6860	7150	6840	8910	4810	6860	7029.03	0.78	0	1009	7033	6946	6883	6796	6733	6990	6840	120	2050	500	4930	10	1	24000000	1702	59.08	1.36	12	0.14	120.00	5218.00	13500	20230424	-47.48	5650	20231026	25.49	9300	-23.76	20240116	6550	8.24	20240108	13500	-47.48	20230424	5650	25.49	20231026	4.04	N	083420	500	120 억		186820	N	N	5	N	00	N
129	20240308	090603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6910	50	2	0.73	3813740	553	0.90	6860	6910	6860	8910	4810	6860	6896.46	0.78	0	369	7033	6946	6883	6796	6733	6990	6840	120	2050	500	4930	10	1	24000000	1658	57.58	1.32	12	0.00	120.00	5218.00	13500	20230424	-48.81	5650	20231026	22.30	9300	-25.70	20240116	6550	5.50	20240108	13500	-48.81	20230424	5650	22.30	20231026	4.04	N	083420	500	120 억		186820	N	N	5	N	00	N
130	20240307	160604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	-40	5	-0.58	418661080	60926	137.64	6850	6970	6820	8970	4830	6900	6871.64	0.79	0	-4506	7160	7030	6950	6820	6740	7095	6885	120	2070	500	4960	10	1	24000000	1646	57.17	1.31	12	0.25	120.00	5218.00	13500	20230424	-49.19	5650	20231026	21.42	9300	-26.24	20240116	6550	4.73	20240108	13500	-49.19	20230424	5650	21.42	20231026	4.06	N	083420	500	120 억		189249	N	N	5	N	00	N
131	20240307	150545	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	0	3	0.00	400241370	58241	131.57	6850	6970	6820	8970	4830	6900	6872.16	0.79	0	-4496	7160	7030	6950	6820	6740	7095	6885	120	2070	500	4960	10	1	24000000	1656	57.50	1.32	12	0.24	120.00	5218.00	13500	20230424	-48.89	5650	20231026	22.12	9300	-25.81	20240116	6550	5.34	20240108	13500	-48.89	20230424	5650	22.12	20231026	4.06	N	083420	500	120 억		189249	N	N	68	N	00	N
132	20240307	140556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	-30	5	-0.43	361292740	52575	118.77	6850	6970	6820	8970	4830	6900	6871.95	0.79	0	-3757	7160	7030	6950	6820	6740	7095	6885	120	2070	500	4960	10	1	24000000	1649	57.25	1.32	12	0.22	120.00	5218.00	13500	20230424	-49.11	5650	20231026	21.59	9300	-26.13	20240116	6550	4.89	20240108	13500	-49.11	20230424	5650	21.59	20231026	4.06	N	083420	500	120 억		189249	N	N	68	N	00	N
133	20240307	130558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	0	3	0.00	232530230	33889	76.56	6850	6970	6820	8970	4830	6900	6861.53	0.79	0	-4876	7160	7030	6950	6820	6740	7095	6885	120	2070	500	4960	10	1	24000000	1656	57.50	1.32	12	0.14	120.00	5218.00	13500	20230424	-48.89	5650	20231026	22.12	9300	-25.81	20240116	6550	5.34	20240108	13500	-48.89	20230424	5650	22.12	20231026	4.06	N	083420	500	120 억		189249	N	N	68	N	00	N
134	20240307	120559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6870	-30	5	-0.43	153433290	22330	50.45	6850	6970	6840	8970	4830	6900	6871.17	0.79	0	-2849	7160	7030	6950	6820	6740	7095	6885	120	2070	500	4960	10	1	24000000	1649	57.25	1.32	12	0.09	120.00	5218.00	13500	20230424	-49.11	5650	20231026	21.59	9300	-26.13	20240116	6550	4.89	20240108	13500	-49.11	20230424	5650	21.59	20231026	4.06	N	083420	500	120 억		189249	N	N	68	N	00	N
135	20240307	110604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6850	-50	5	-0.72	125538580	18279	41.29	6850	6970	6840	8970	4830	6900	6867.91	0.79	0	-1933	7160	7030	6950	6820	6740	7095	6885	120	2070	500	4960	10	1	24000000	1644	57.08	1.31	12	0.08	120.00	5218.00	13500	20230424	-49.26	5650	20231026	21.24	9300	-26.34	20240116	6550	4.58	20240108	13500	-49.26	20230424	5650	21.24	20231026	4.06	N	083420	500	120 억		189249	N	N	68	N	00	N
136	20240307	100600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6860	-40	5	-0.58	92562390	13491	30.48	6850	6930	6850	8970	4830	6900	6861.05	0.79	0	-2934	7160	7030	6950	6820	6740	7095	6885	120	2070	500	4960	10	1	24000000	1646	57.17	1.31	12	0.06	120.00	5218.00	13500	20230424	-49.19	5650	20231026	21.42	9300	-26.24	20240116	6550	4.73	20240108	13500	-49.19	20230424	5650	21.42	20231026	4.06	N	083420	500	120 억		189249	N	N	68	N	00	N
137	20240307	090601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6910	10	2	0.14	10771760	1571	3.55	6850	6910	6850	8970	4830	6900	6856.63	0.79	0	84	7160	7030	6950	6820	6740	7095	6885	120	2070	500	4960	10	1	24000000	1658	57.58	1.32	12	0.01	120.00	5218.00	13500	20230424	-48.81	5650	20231026	22.30	9300	-25.70	20240116	6550	5.50	20240108	13500	-48.81	20230424	5650	22.30	20231026	4.06	N	083420	500	120 억		189249	N	N	68	N	00	N
138	20240306	160558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	10	2	0.15	306603170	44159	76.54	6870	7080	6870	8950	4830	6890	6943.17	0.81	0	-7446	7130	7010	6930	6810	6730	6970	6770	120	2060	500	4960	10	1	24000000	1656	57.50	1.32	12	0.18	120.00	5218.00	13500	20230424	-48.89	5650	20231026	22.12	9300	-25.81	20240116	6550	5.34	20240108	13500	-48.89	20230424	5650	22.12	20231026	4.07	N	083420	500	120 억		194869	N	N	68	N	00	N
139	20240306	150558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	10	2	0.15	274825010	39545	68.54	6870	7080	6870	8950	4830	6890	6949.68	0.81	0	-6209	7130	7010	6930	6810	6730	6970	6770	120	2060	500	4960	10	1	24000000	1656	57.50	1.32	12	0.16	120.00	5218.00	13500	20230424	-48.89	5650	20231026	22.12	9300	-25.81	20240116	6550	5.34	20240108	13500	-48.89	20230424	5650	22.12	20231026	4.07	N	083420	500	120 억		194869	N	N	25	N	00	N
140	20240306	140559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	10	2	0.15	249984240	35939	62.29	6870	7080	6870	8950	4830	6890	6955.79	0.81	0	-5056	7130	7010	6930	6810	6730	6970	6770	120	2060	500	4960	10	1	24000000	1656	57.50	1.32	12	0.15	120.00	5218.00	13500	20230424	-48.89	5650	20231026	22.12	9300	-25.81	20240116	6550	5.34	20240108	13500	-48.89	20230424	5650	22.12	20231026	4.07	N	083420	500	120 억		194869	N	N	25	N	00	N
141	20240306	130601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	60	2	0.87	219061860	31461	54.53	6870	7080	6870	8950	4830	6890	6962.97	0.81	0	-5263	7130	7010	6930	6810	6730	6970	6770	120	2060	500	4960	10	1	24000000	1668	57.92	1.33	12	0.13	120.00	5218.00	13500	20230424	-48.52	5650	20231026	23.01	9300	-25.27	20240116	6550	6.11	20240108	13500	-48.52	20230424	5650	23.01	20231026	4.07	N	083420	500	120 억		194869	N	N	25	N	00	N
142	20240306	120601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	70	2	1.02	188530750	27079	46.93	6870	7080	6870	8950	4830	6890	6962.25	0.81	0	-3779	7130	7010	6930	6810	6730	6970	6770	120	2060	500	4960	10	1	24000000	1670	58.00	1.33	12	0.11	120.00	5218.00	13500	20230424	-48.44	5650	20231026	23.19	9300	-25.16	20240116	6550	6.26	20240108	13500	-48.44	20230424	5650	23.19	20231026	4.07	N	083420	500	120 억		194869	N	N	25	N	00	N
143	20240306	110557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6990	100	2	1.45	165110730	23719	41.11	6870	7080	6870	8950	4830	6890	6961.12	0.81	0	-3157	7130	7010	6930	6810	6730	6970	6770	120	2060	500	4960	10	1	24000000	1678	58.25	1.34	12	0.10	120.00	5218.00	13500	20230424	-48.22	5650	20231026	23.72	9300	-24.84	20240116	6550	6.72	20240108	13500	-48.22	20230424	5650	23.72	20231026	4.07	N	083420	500	120 억		194869	N	N	25	N	00	N
144	20240306	100548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	70	2	1.02	117063100	16834	29.18	6870	7080	6870	8950	4830	6890	6953.97	0.81	0	-2153	7130	7010	6930	6810	6730	6970	6770	120	2060	500	4960	10	1	24000000	1670	58.00	1.33	12	0.07	120.00	5218.00	13500	20230424	-48.44	5650	20231026	23.19	9300	-25.16	20240116	6550	6.26	20240108	13500	-48.44	20230424	5650	23.19	20231026	4.07	N	083420	500	120 억		194869	N	N	25	N	00	N
145	20240306	090557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	10	2	0.15	13929330	2022	3.50	6870	6940	6870	8950	4830	6890	6888.89	0.81	0	-646	7130	7010	6930	6810	6730	6970	6770	120	2060	500	4960	10	1	24000000	1656	57.50	1.32	12	0.01	120.00	5218.00	13500	20230424	-48.89	5650	20231026	22.12	9300	-25.81	20240116	6550	5.34	20240108	13500	-48.89	20230424	5650	22.12	20231026	4.07	N	083420	500	120 억		194869	N	N	25	N	00	N
146	20240305	160553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	-120	5	-1.71	393951140	56788	113.68	6950	7050	6850	9110	4910	7010	6938.08	0.85	0	-9476	7110	7060	7000	6950	6890	7085	6975	120	2100	500	5040	10	1	24000000	1654	57.42	1.32	12	0.24	120.00	5218.00	13500	20230424	-48.96	5650	20231026	21.95	9300	-25.91	20240116	6550	5.19	20240108	13500	-48.96	20230424	5650	21.95	20231026	4.01	N	083420	500	120 억		204755	N	N	25	N	00	N
147	20240305	150555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6920	-90	5	-1.28	347179970	49992	100.07	6950	7050	6880	9110	4910	7010	6944.71	0.85	0	-6662	7110	7060	7000	6950	6890	7085	6975	120	2100	500	5040	10	1	24000000	1661	57.67	1.33	12	0.21	120.00	5218.00	13500	20230424	-48.74	5650	20231026	22.48	9300	-25.59	20240116	6550	5.65	20240108	13500	-48.74	20230424	5650	22.48	20231026	4.01	N	083420	500	120 억		204755	N	N	40	N	00	N
148	20240305	140549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6940	-70	5	-1.00	200912670	28832	57.71	6950	7050	6940	9110	4910	7010	6968.39	0.85	0	-4580	7110	7060	7000	6950	6890	7085	6975	120	2100	500	5040	10	1	24000000	1666	57.83	1.33	12	0.12	120.00	5218.00	13500	20230424	-48.59	5650	20231026	22.83	9300	-25.38	20240116	6550	5.95	20240108	13500	-48.59	20230424	5650	22.83	20231026	4.01	N	083420	500	120 억		204755	N	N	40	N	00	N
149	20240305	130553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6960	-50	5	-0.71	172669440	24769	49.58	6950	7050	6940	9110	4910	7010	6971.19	0.85	0	-4134	7110	7060	7000	6950	6890	7085	6975	120	2100	500	5040	10	1	24000000	1670	58.00	1.33	12	0.10	120.00	5218.00	13500	20230424	-48.44	5650	20231026	23.19	9300	-25.16	20240116	6550	6.26	20240108	13500	-48.44	20230424	5650	23.19	20231026	4.01	N	083420	500	120 억		204755	N	N	40	N	00	N
150	20240305	120551	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	-30	5	-0.43	132454460	18985	38.00	6950	7050	6950	9110	4910	7010	6976.80	0.85	0	-1916	7110	7060	7000	6950	6890	7085	6975	120	2100	500	5040	10	1	24000000	1675	58.17	1.34	12	0.08	120.00	5218.00	13500	20230424	-48.30	5650	20231026	23.54	9300	-24.95	20240116	6550	6.56	20240108	13500	-48.30	20230424	5650	23.54	20231026	4.01	N	083420	500	120 억		204755	N	N	40	N	00	N
151	20240305	110552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	-10	5	-0.14	117347650	16817	33.66	6950	7050	6950	9110	4910	7010	6977.92	0.85	0	-886	7110	7060	7000	6950	6890	7085	6975	120	2100	500	5040	10	1	24000000	1680	58.33	1.34	12	0.07	120.00	5218.00	13500	20230424	-48.15	5650	20231026	23.89	9300	-24.73	20240116	6550	6.87	20240108	13500	-48.15	20230424	5650	23.89	20231026	4.01	N	083420	500	120 억		204755	N	N	40	N	00	N
152	20240305	100547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7020	10	2	0.14	66545670	9522	19.06	6950	7050	6950	9110	4910	7010	6988.62	0.85	0	-847	7110	7060	7000	6950	6890	7085	6975	120	2100	500	5040	10	1	24000000	1685	58.50	1.35	12	0.04	120.00	5218.00	13500	20230424	-48.00	5650	20231026	24.25	9300	-24.52	20240116	6550	7.18	20240108	13500	-48.00	20230424	5650	24.25	20231026	4.01	N	083420	500	120 억		204755	N	N	40	N	00	N
153	20240305	090549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	-10	5	-0.14	7253990	1043	2.09	6950	7000	6950	9110	4910	7010	6954.93	0.85	0	-46	7110	7060	7000	6950	6890	7085	6975	120	2100	500	5040	10	1	24000000	1680	58.33	1.34	12	0.00	120.00	5218.00	13500	20230424	-48.15	5650	20231026	23.89	9300	-24.73	20240116	6550	6.87	20240108	13500	-48.15	20230424	5650	23.89	20231026	4.01	N	083420	500	120 억		204755	N	N	40	N	00	N
154	20240304	160550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7010	50	2	0.72	347476600	49767	89.86	6960	7050	6940	9040	4880	6960	6981.99	0.85	0	1774	7100	7030	6990	6920	6880	7010	6900	120	2080	500	5010	10	1	24000000	1682	58.42	1.34	12	0.21	120.00	5218.00	13500	20230424	-48.07	5650	20231026	24.07	9300	-24.62	20240116	6550	7.02	20240108	13500	-48.07	20230424	5650	24.07	20231026	4.10	N	083420	500	120 억		204343	N	N	40	N	00	N
155	20240304	150546	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6970	10	2	0.14	320036330	45833	82.76	6960	7050	6940	9040	4880	6960	6982.66	0.85	0	1833	7100	7030	6990	6920	6880	7010	6900	120	2080	500	5010	10	1	24000000	1673	58.08	1.34	12	0.19	120.00	5218.00	13500	20230424	-48.37	5650	20231026	23.36	9300	-25.05	20240116	6550	6.41	20240108	13500	-48.37	20230424	5650	23.36	20231026	4.10	N	083420	500	120 억		204343	N	N	25	N	00	N
156	20240304	140515	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	20	2	0.29	290209500	41556	75.03	6960	7050	6940	9040	4880	6960	6983.58	0.85	0	2737	7100	7030	6990	6920	6880	7010	6900	120	2080	500	5010	10	1	24000000	1675	58.17	1.34	12	0.17	120.00	5218.00	13500	20230424	-48.30	5650	20231026	23.54	9300	-24.95	20240116	6550	6.56	20240108	13500	-48.30	20230424	5650	23.54	20231026	4.10	N	083420	500	120 억		204343	N	N	25	N	00	N
157	20240304	130543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7000	40	2	0.57	208043030	29758	53.73	6960	7050	6940	9040	4880	6960	6991.16	0.85	0	1761	7100	7030	6990	6920	6880	7010	6900	120	2080	500	5010	10	1	24000000	1680	58.33	1.34	12	0.12	120.00	5218.00	13500	20230424	-48.15	5650	20231026	23.89	9300	-24.73	20240116	6550	6.87	20240108	13500	-48.15	20230424	5650	23.89	20231026	4.10	N	083420	500	120 억		204343	N	N	25	N	00	N
158	20240304	120520	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6990	30	2	0.43	173513640	24812	44.80	6960	7050	6940	9040	4880	6960	6993.13	0.85	0	1612	7100	7030	6990	6920	6880	7010	6900	120	2080	500	5010	10	1	24000000	1678	58.25	1.34	12	0.10	120.00	5218.00	13500	20230424	-48.22	5650	20231026	23.72	9300	-24.84	20240116	6550	6.72	20240108	13500	-48.22	20230424	5650	23.72	20231026	4.10	N	083420	500	120 억		204343	N	N	25	N	00	N
159	20240304	110538	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	70	2	1.01	133744310	19113	34.51	6960	7050	6960	9040	4880	6960	6997.56	0.85	0	922	7100	7030	6990	6920	6880	7010	6900	120	2080	500	5010	10	1	24000000	1687	58.58	1.35	12	0.08	120.00	5218.00	13500	20230424	-47.93	5650	20231026	24.42	9300	-24.41	20240116	6550	7.33	20240108	13500	-47.93	20230424	5650	24.42	20231026	4.10	N	083420	500	120 억		204343	N	N	25	N	00	N
160	20240304	100540	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7030	70	2	1.01	80075060	11451	20.68	6960	7050	6960	9040	4880	6960	6992.84	0.85	0	2754	7100	7030	6990	6920	6880	7010	6900	120	2080	500	5010	10	1	24000000	1687	58.58	1.35	12	0.05	120.00	5218.00	13500	20230424	-47.93	5650	20231026	24.42	9300	-24.41	20240116	6550	7.33	20240108	13500	-47.93	20230424	5650	24.42	20231026	4.10	N	083420	500	120 억		204343	N	N	25	N	00	N
161	20240304	090540	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6980	20	2	0.29	32084430	4607	8.32	6960	7000	6960	9040	4880	6960	6964.28	0.85	0	622	7100	7030	6990	6920	6880	7010	6900	120	2080	500	5010	10	1	24000000	1675	58.17	1.34	12	0.02	120.00	5218.00	13500	20230424	-48.30	5650	20231026	23.54	9300	-24.95	20240116	6550	6.56	20240108	13500	-48.30	20230424	5650	23.54	20231026	4.10	N	083420	500	120 억		204343	N	N	25	N	00	N