KissMeData/010950/price/prices-20240301.csv

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
20240329,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78500,600,2,0.77,16857671600,213342,188.47,78900,79500,78200,101200,54600,77900,79017.51,78.73,0,43740,79100,78500,78100,77500,77100,78300,77300,2815,23300,2500,60760,100,1,112582792,88377,9.65,1.01,12,0.19,8137.00,77522.00,83900,20230404,-6.44,62200,20230707,26.21,79900,-1.75,20240320,64700,21.33,20240117,83900,-6.44,20230404,62200,26.21,20230707,0.14,N,010950,2500,2814 억,,88635371,N,N,266,N,00,N
20240329,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78400,500,2,0.64,14008853300,177032,156.39,78900,79500,78200,101200,54600,77900,79131.76,78.73,0,31586,79100,78500,78100,77500,77100,78300,77300,2815,23300,2500,60760,100,1,112582792,88265,9.64,1.01,12,0.16,8137.00,77522.00,83900,20230404,-6.56,62200,20230707,26.05,79900,-1.88,20240320,64700,21.17,20240117,83900,-6.56,20230404,62200,26.05,20230707,0.14,N,010950,2500,2814 억,,88635371,N,N,63,N,00,N
20240329,140247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79200,1300,2,1.67,11974237300,151261,133.63,78900,79500,78200,101200,54600,77900,79162.75,78.73,0,33637,79100,78500,78100,77500,77100,78300,77300,2815,23300,2500,60760,100,1,112582792,89166,9.73,1.02,12,0.13,8137.00,77522.00,83900,20230404,-5.60,62200,20230707,27.33,79900,-0.88,20240320,64700,22.41,20240117,83900,-5.60,20230404,62200,27.33,20230707,0.14,N,010950,2500,2814 억,,88635371,N,N,63,N,00,N
20240329,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79200,1300,2,1.67,9843387800,124338,109.84,78900,79500,78200,101200,54600,77900,79166.37,78.73,0,27259,79100,78500,78100,77500,77100,78300,77300,2815,23300,2500,60760,100,1,112582792,89166,9.73,1.02,12,0.11,8137.00,77522.00,83900,20230404,-5.60,62200,20230707,27.33,79900,-0.88,20240320,64700,22.41,20240117,83900,-5.60,20230404,62200,27.33,20230707,0.14,N,010950,2500,2814 억,,88635371,N,N,63,N,00,N
20240329,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79400,1500,2,1.93,8617841600,108866,96.17,78900,79500,78200,101200,54600,77900,79160.08,78.73,0,26196,79100,78500,78100,77500,77100,78300,77300,2815,23300,2500,60760,100,1,112582792,89391,9.76,1.02,12,0.10,8137.00,77522.00,83900,20230404,-5.36,62200,20230707,27.65,79900,-0.63,20240320,64700,22.72,20240117,83900,-5.36,20230404,62200,27.65,20230707,0.14,N,010950,2500,2814 억,,88635371,N,N,63,N,00,N
20240329,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79300,1400,2,1.80,6718851400,84947,75.04,78900,79500,78200,101200,54600,77900,79094.63,78.73,0,17081,79100,78500,78100,77500,77100,78300,77300,2815,23300,2500,60760,100,1,112582792,89278,9.75,1.02,12,0.08,8137.00,77522.00,83900,20230404,-5.48,62200,20230707,27.49,79900,-0.75,20240320,64700,22.57,20240117,83900,-5.48,20230404,62200,27.49,20230707,0.14,N,010950,2500,2814 억,,88635371,N,N,63,N,00,N
20240329,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79200,1300,2,1.67,3882420200,49206,43.47,78900,79200,78200,101200,54600,77900,78901.36,78.73,0,786,79100,78500,78100,77500,77100,78300,77300,2815,23300,2500,60760,100,1,112582792,89166,9.73,1.02,12,0.04,8137.00,77522.00,83900,20230404,-5.60,62200,20230707,27.33,79900,-0.88,20240320,64700,22.41,20240117,83900,-5.60,20230404,62200,27.33,20230707,0.14,N,010950,2500,2814 억,,88635371,N,N,63,N,00,N
20240329,090242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78800,900,2,1.16,606009000,7685,6.79,78900,79000,78600,101200,54600,77900,78856.08,78.73,0,-1649,79100,78500,78100,77500,77100,78300,77300,2815,23300,2500,60760,100,1,112582792,88715,9.68,1.02,12,0.01,8137.00,77522.00,83900,20230404,-6.08,62200,20230707,26.69,79900,-1.38,20240320,64700,21.79,20240117,83900,-6.08,20230404,62200,26.69,20230707,0.14,N,010950,2500,2814 억,,88635371,N,N,63,N,00,N
20240328,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77900,-200,5,-0.26,8819683600,112901,73.83,78500,78700,77700,101500,54700,78100,78118.86,78.76,0,-19321,79566,78832,78466,77732,77366,78650,77550,2815,23400,2500,60910,100,1,112582792,87702,9.57,1.00,12,0.10,8137.00,77522.00,83900,20230404,-7.15,62200,20230707,25.24,79900,-2.50,20240320,64700,20.40,20240117,83900,-7.15,20230404,62200,25.24,20230707,0.15,N,010950,2500,2814 억,,88667899,N,N,63,N,00,N
20240328,150248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78000,-100,5,-0.13,6846109400,87581,57.27,78500,78700,77700,101500,54700,78100,78169.09,78.76,0,-17570,79566,78832,78466,77732,77366,78650,77550,2815,23400,2500,60910,100,1,112582792,87815,9.59,1.01,12,0.08,8137.00,77522.00,83900,20230404,-7.03,62200,20230707,25.40,79900,-2.38,20240320,64700,20.56,20240117,83900,-7.03,20230404,62200,25.40,20230707,0.15,N,010950,2500,2814 억,,88667899,N,N,277,N,00,N
20240328,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77900,-200,5,-0.26,5208995800,66568,43.53,78500,78700,77800,101500,54700,78100,78251.34,78.76,0,-8411,79566,78832,78466,77732,77366,78650,77550,2815,23400,2500,60910,100,1,112582792,87702,9.57,1.00,12,0.06,8137.00,77522.00,83900,20230404,-7.15,62200,20230707,25.24,79900,-2.50,20240320,64700,20.40,20240117,83900,-7.15,20230404,62200,25.24,20230707,0.15,N,010950,2500,2814 억,,88667899,N,N,277,N,00,N
20240328,130244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78400,300,2,0.38,4250249500,54296,35.51,78500,78700,77800,101500,54700,78100,78280.10,78.76,0,-4601,79566,78832,78466,77732,77366,78650,77550,2815,23400,2500,60910,100,1,112582792,88265,9.64,1.01,12,0.05,8137.00,77522.00,83900,20230404,-6.56,62200,20230707,26.05,79900,-1.88,20240320,64700,21.17,20240117,83900,-6.56,20230404,62200,26.05,20230707,0.15,N,010950,2500,2814 억,,88667899,N,N,277,N,00,N
20240328,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78500,400,2,0.51,3310315300,42318,27.67,78500,78600,77800,101500,54700,78100,78225.53,78.76,0,-793,79566,78832,78466,77732,77366,78650,77550,2815,23400,2500,60910,100,1,112582792,88377,9.65,1.01,12,0.04,8137.00,77522.00,83900,20230404,-6.44,62200,20230707,26.21,79900,-1.75,20240320,64700,21.33,20240117,83900,-6.44,20230404,62200,26.21,20230707,0.15,N,010950,2500,2814 억,,88667899,N,N,277,N,00,N
20240328,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78000,-100,5,-0.13,2046085900,26189,17.13,78500,78500,77800,101500,54700,78100,78127.96,78.76,0,-447,79566,78832,78466,77732,77366,78650,77550,2815,23400,2500,60910,100,1,112582792,87815,9.59,1.01,12,0.02,8137.00,77522.00,83900,20230404,-7.03,62200,20230707,25.40,79900,-2.38,20240320,64700,20.56,20240117,83900,-7.03,20230404,62200,25.40,20230707,0.15,N,010950,2500,2814 억,,88667899,N,N,277,N,00,N
20240328,100248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78200,100,2,0.13,1460282600,18685,12.22,78500,78500,77800,101500,54700,78100,78153.41,78.76,0,-2366,79566,78832,78466,77732,77366,78650,77550,2815,23400,2500,60910,100,1,112582792,88040,9.61,1.01,12,0.02,8137.00,77522.00,83900,20230404,-6.79,62200,20230707,25.72,79900,-2.13,20240320,64700,20.87,20240117,83900,-6.79,20230404,62200,25.72,20230707,0.15,N,010950,2500,2814 억,,88667899,N,N,277,N,00,N
20240328,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77900,-200,5,-0.26,395350100,5055,3.31,78500,78500,77800,101500,54700,78100,78215.64,78.76,0,-1990,79566,78832,78466,77732,77366,78650,77550,2815,23400,2500,60910,100,1,112582792,87702,9.57,1.00,12,0.00,8137.00,77522.00,83900,20230404,-7.15,62200,20230707,25.24,79900,-2.50,20240320,64700,20.40,20240117,83900,-7.15,20230404,62200,25.24,20230707,0.15,N,010950,2500,2814 억,,88667899,N,N,277,N,00,N
20240327,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78100,-1300,5,-1.64,11986241500,152559,51.91,78400,79200,78100,103200,55600,79400,78567.84,78.79,0,11946,80466,79932,78866,78332,77266,80200,78600,2815,23800,2500,61930,100,1,112582792,87927,9.60,1.01,12,0.14,8137.00,77522.00,83900,20230404,-6.91,62200,20230707,25.56,79900,-2.25,20240320,64700,20.71,20240117,83900,-6.91,20230404,62200,25.56,20230707,0.15,N,010950,2500,2814 억,,88708106,N,N,277,N,00,N
20240327,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78700,-700,5,-0.88,9574314100,121716,41.41,78400,79200,78200,103200,55600,79400,78660.57,78.79,0,569,80466,79932,78866,78332,77266,80200,78600,2815,23800,2500,61930,100,1,112582792,88603,9.67,1.02,12,0.11,8137.00,77522.00,83900,20230404,-6.20,62200,20230707,26.53,79900,-1.50,20240320,64700,21.64,20240117,83900,-6.20,20230404,62200,26.53,20230707,0.15,N,010950,2500,2814 억,,88708106,N,N,3,N,00,N
20240327,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78900,-500,5,-0.63,6991959100,88887,30.24,78400,79200,78300,103200,55600,79400,78660.49,78.79,0,417,80466,79932,78866,78332,77266,80200,78600,2815,23800,2500,61930,100,1,112582792,88828,9.70,1.02,12,0.08,8137.00,77522.00,83900,20230404,-5.96,62200,20230707,26.85,79900,-1.25,20240320,64700,21.95,20240117,83900,-5.96,20230404,62200,26.85,20230707,0.15,N,010950,2500,2814 억,,88708106,N,N,3,N,00,N
20240327,130249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78700,-700,5,-0.88,5531501000,70352,23.94,78400,79200,78300,103200,55600,79400,78625.11,78.79,0,-2439,80466,79932,78866,78332,77266,80200,78600,2815,23800,2500,61930,100,1,112582792,88603,9.67,1.02,12,0.06,8137.00,77522.00,83900,20230404,-6.20,62200,20230707,26.53,79900,-1.50,20240320,64700,21.64,20240117,83900,-6.20,20230404,62200,26.53,20230707,0.15,N,010950,2500,2814 억,,88708106,N,N,3,N,00,N
20240327,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78800,-600,5,-0.76,4816383500,61283,20.85,78400,79200,78300,103200,55600,79400,78591.34,78.79,0,-2627,80466,79932,78866,78332,77266,80200,78600,2815,23800,2500,61930,100,1,112582792,88715,9.68,1.02,12,0.05,8137.00,77522.00,83900,20230404,-6.08,62200,20230707,26.69,79900,-1.38,20240320,64700,21.79,20240117,83900,-6.08,20230404,62200,26.69,20230707,0.15,N,010950,2500,2814 억,,88708106,N,N,3,N,00,N
20240327,110248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78700,-700,5,-0.88,4003507900,50968,17.34,78400,79200,78300,103200,55600,79400,78547.99,78.79,0,-1467,80466,79932,78866,78332,77266,80200,78600,2815,23800,2500,61930,100,1,112582792,88603,9.67,1.02,12,0.05,8137.00,77522.00,83900,20230404,-6.20,62200,20230707,26.53,79900,-1.50,20240320,64700,21.64,20240117,83900,-6.20,20230404,62200,26.53,20230707,0.15,N,010950,2500,2814 억,,88708106,N,N,3,N,00,N
20240327,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78700,-700,5,-0.88,2216911200,28213,9.60,78400,79200,78300,103200,55600,79400,78575.10,78.79,0,-2895,80466,79932,78866,78332,77266,80200,78600,2815,23800,2500,61930,100,1,112582792,88603,9.67,1.02,12,0.03,8137.00,77522.00,83900,20230404,-6.20,62200,20230707,26.53,79900,-1.50,20240320,64700,21.64,20240117,83900,-6.20,20230404,62200,26.53,20230707,0.15,N,010950,2500,2814 억,,88708106,N,N,3,N,00,N
20240327,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79000,-400,5,-0.50,367012900,4677,1.59,78400,79000,78300,103200,55600,79400,78454.27,78.79,0,-1805,80466,79932,78866,78332,77266,80200,78600,2815,23800,2500,61930,100,1,112582792,88940,9.71,1.02,12,0.00,8137.00,77522.00,83900,20230404,-5.84,62200,20230707,27.01,79900,-1.13,20240320,64700,22.10,20240117,83900,-5.84,20230404,62200,27.01,20230707,0.15,N,010950,2500,2814 억,,88708106,N,N,3,N,00,N
20240326,160247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79400,2600,2,3.39,23093077300,292254,197.18,77800,79400,77800,99800,53800,76800,79016.14,78.71,0,81672,78000,77400,76900,76300,75800,77150,76050,2815,23000,2500,59900,100,1,112582792,89391,9.76,1.02,12,0.26,8137.00,77522.00,83900,20230404,-5.36,62200,20230707,27.65,79900,-0.63,20240320,64700,22.72,20240117,83900,-5.36,20230404,62200,27.65,20230707,0.15,N,010950,2500,2814 억,,88612703,N,N,3,N,00,N
20240326,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79300,2500,2,3.26,21032392300,266282,179.65,77800,79400,77800,99800,53800,76800,78985.49,78.71,0,74135,78000,77400,76900,76300,75800,77150,76050,2815,23000,2500,59900,100,1,112582792,89278,9.75,1.02,12,0.24,8137.00,77522.00,83900,20230404,-5.48,62200,20230707,27.49,79900,-0.75,20240320,64700,22.57,20240117,83900,-5.48,20230404,62200,27.49,20230707,0.15,N,010950,2500,2814 억,,88612703,N,N,157,N,00,N
20240326,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79100,2300,2,2.99,17185680100,217745,146.91,77800,79400,77800,99800,53800,76800,78925.81,78.71,0,69464,78000,77400,76900,76300,75800,77150,76050,2815,23000,2500,59900,100,1,112582792,89053,9.72,1.02,12,0.19,8137.00,77522.00,83900,20230404,-5.72,62200,20230707,27.17,79900,-1.00,20240320,64700,22.26,20240117,83900,-5.72,20230404,62200,27.17,20230707,0.15,N,010950,2500,2814 억,,88612703,N,N,157,N,00,N
20240326,130244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79000,2200,2,2.86,14962428300,189609,127.92,77800,79400,77800,99800,53800,76800,78912.13,78.71,0,66929,78000,77400,76900,76300,75800,77150,76050,2815,23000,2500,59900,100,1,112582792,88940,9.71,1.02,12,0.17,8137.00,77522.00,83900,20230404,-5.84,62200,20230707,27.01,79900,-1.13,20240320,64700,22.10,20240117,83900,-5.84,20230404,62200,27.01,20230707,0.15,N,010950,2500,2814 억,,88612703,N,N,157,N,00,N
20240326,120244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79200,2400,2,3.12,13061648500,165551,111.69,77800,79400,77800,99800,53800,76800,78898.16,78.71,0,67542,78000,77400,76900,76300,75800,77150,76050,2815,23000,2500,59900,100,1,112582792,89166,9.73,1.02,12,0.15,8137.00,77522.00,83900,20230404,-5.60,62200,20230707,27.33,79900,-0.88,20240320,64700,22.41,20240117,83900,-5.60,20230404,62200,27.33,20230707,0.15,N,010950,2500,2814 억,,88612703,N,N,157,N,00,N
20240326,110241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79000,2200,2,2.86,10295591400,130595,88.11,77800,79400,77800,99800,53800,76800,78836.19,78.71,0,51803,78000,77400,76900,76300,75800,77150,76050,2815,23000,2500,59900,100,1,112582792,88940,9.71,1.02,12,0.12,8137.00,77522.00,83900,20230404,-5.84,62200,20230707,27.01,79900,-1.13,20240320,64700,22.10,20240117,83900,-5.84,20230404,62200,27.01,20230707,0.15,N,010950,2500,2814 억,,88612703,N,N,157,N,00,N
20240326,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78400,1600,2,2.08,7941550600,100723,67.96,77800,79400,77800,99800,53800,76800,78845.66,78.71,0,38217,78000,77400,76900,76300,75800,77150,76050,2815,23000,2500,59900,100,1,112582792,88265,9.64,1.01,12,0.09,8137.00,77522.00,83900,20230404,-6.56,62200,20230707,26.05,79900,-1.88,20240320,64700,21.17,20240117,83900,-6.56,20230404,62200,26.05,20230707,0.15,N,010950,2500,2814 억,,88612703,N,N,157,N,00,N
20240326,090244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78700,1900,2,2.47,1351182200,17220,11.62,77800,79000,77800,99800,53800,76800,78466.83,78.71,0,9498,78000,77400,76900,76300,75800,77150,76050,2815,23000,2500,59900,100,1,112582792,88603,9.67,1.02,12,0.02,8137.00,77522.00,83900,20230404,-6.20,62200,20230707,26.53,79900,-1.50,20240320,64700,21.64,20240117,83900,-6.20,20230404,62200,26.53,20230707,0.15,N,010950,2500,2814 억,,88612703,N,N,157,N,00,N
20240325,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,76800,-1000,5,-1.29,11362207200,147985,104.95,77500,77500,76400,101100,54500,77800,76779.42,78.66,0,-5767,79000,78400,77600,77000,76200,78700,77300,2815,23300,2500,60680,100,1,112582792,86464,9.44,0.99,12,0.13,8137.00,77522.00,83900,20230404,-8.46,62200,20230707,23.47,79900,-3.88,20240320,64700,18.70,20240117,83900,-8.46,20230404,62200,23.47,20230707,0.15,N,010950,2500,2814 억,,88552386,N,N,157,N,00,N
20240325,150252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77100,-700,5,-0.90,9873825000,128635,91.23,77500,77500,76400,101100,54500,77800,76758.46,78.66,0,-7757,79000,78400,77600,77000,76200,78700,77300,2815,23300,2500,60680,100,1,112582792,86801,9.48,0.99,12,0.11,8137.00,77522.00,83900,20230404,-8.10,62200,20230707,23.95,79900,-3.50,20240320,64700,19.17,20240117,83900,-8.10,20230404,62200,23.95,20230707,0.15,N,010950,2500,2814 억,,88552386,N,N,20,N,00,N
20240325,140252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,76600,-1200,5,-1.54,8104206300,105621,74.91,77500,77500,76400,101100,54500,77800,76729.12,78.66,0,-14152,79000,78400,77600,77000,76200,78700,77300,2815,23300,2500,60680,100,1,112582792,86238,9.41,0.99,12,0.09,8137.00,77522.00,83900,20230404,-8.70,62200,20230707,23.15,79900,-4.13,20240320,64700,18.39,20240117,83900,-8.70,20230404,62200,23.15,20230707,0.15,N,010950,2500,2814 억,,88552386,N,N,20,N,00,N
20240325,130252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,76700,-1100,5,-1.41,6908557900,90020,63.84,77500,77500,76400,101100,54500,77800,76744.70,78.66,0,-13989,79000,78400,77600,77000,76200,78700,77300,2815,23300,2500,60680,100,1,112582792,86351,9.43,0.99,12,0.08,8137.00,77522.00,83900,20230404,-8.58,62200,20230707,23.31,79900,-4.01,20240320,64700,18.55,20240117,83900,-8.58,20230404,62200,23.31,20230707,0.15,N,010950,2500,2814 억,,88552386,N,N,20,N,00,N
20240325,120257,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,76800,-1000,5,-1.29,6249546500,81431,57.75,77500,77500,76400,101100,54500,77800,76746.53,78.66,0,-11605,79000,78400,77600,77000,76200,78700,77300,2815,23300,2500,60680,100,1,112582792,86464,9.44,0.99,12,0.07,8137.00,77522.00,83900,20230404,-8.46,62200,20230707,23.47,79900,-3.88,20240320,64700,18.70,20240117,83900,-8.46,20230404,62200,23.47,20230707,0.15,N,010950,2500,2814 억,,88552386,N,N,20,N,00,N
20240325,110253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,76600,-1200,5,-1.54,5240107400,68309,48.44,77500,77500,76400,101100,54500,77800,76711.82,78.66,0,-15588,79000,78400,77600,77000,76200,78700,77300,2815,23300,2500,60680,100,1,112582792,86238,9.41,0.99,12,0.06,8137.00,77522.00,83900,20230404,-8.70,62200,20230707,23.15,79900,-4.13,20240320,64700,18.39,20240117,83900,-8.70,20230404,62200,23.15,20230707,0.15,N,010950,2500,2814 억,,88552386,N,N,20,N,00,N
20240325,100252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,76700,-1100,5,-1.41,2776834200,36106,25.61,77500,77500,76600,101100,54500,77800,76907.83,78.66,0,-7531,79000,78400,77600,77000,76200,78700,77300,2815,23300,2500,60680,100,1,112582792,86351,9.43,0.99,12,0.03,8137.00,77522.00,83900,20230404,-8.58,62200,20230707,23.31,79900,-4.01,20240320,64700,18.55,20240117,83900,-8.58,20230404,62200,23.31,20230707,0.15,N,010950,2500,2814 억,,88552386,N,N,20,N,00,N
20240325,090255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77200,-600,5,-0.77,416301400,5398,3.83,77500,77500,76800,101100,54500,77800,77121.42,78.66,0,-2590,79000,78400,77600,77000,76200,78700,77300,2815,23300,2500,60680,100,1,112582792,86914,9.49,1.00,12,0.00,8137.00,77522.00,83900,20230404,-7.99,62200,20230707,24.12,79900,-3.38,20240320,64700,19.32,20240117,83900,-7.99,20230404,62200,24.12,20230707,0.15,N,010950,2500,2814 억,,88552386,N,N,20,N,00,N
20240322,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77800,-500,5,-0.64,10925597700,140709,57.73,77600,78200,76800,101700,54900,78300,77646.42,78.65,0,6703,80100,79200,78100,77200,76100,79650,77650,2815,23400,2500,61070,100,1,112582792,87589,4.31,1.07,12,0.12,18047.00,72770.00,83900,20230404,-7.27,62200,20230707,25.08,79900,-2.63,20240320,64700,20.25,20240117,83900,-7.27,20230404,62200,25.08,20230707,0.15,N,010950,2500,2814 억,,88550279,N,N,20,N,00,N
20240322,150254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77800,-500,5,-0.64,9286061400,119637,49.08,77600,78200,76800,101700,54900,78300,77618.31,78.65,0,2724,80100,79200,78100,77200,76100,79650,77650,2815,23400,2500,61070,100,1,112582792,87589,4.31,1.07,12,0.11,18047.00,72770.00,83900,20230404,-7.27,62200,20230707,25.08,79900,-2.63,20240320,64700,20.25,20240117,83900,-7.27,20230404,62200,25.08,20230707,0.15,N,010950,2500,2814 억,,88550279,N,N,186,N,00,N
20240322,140252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77700,-600,5,-0.77,7766132400,100088,41.06,77600,78200,76800,101700,54900,78300,77592.63,78.65,0,1946,80100,79200,78100,77200,76100,79650,77650,2815,23400,2500,61070,100,1,112582792,87477,4.31,1.07,12,0.09,18047.00,72770.00,83900,20230404,-7.39,62200,20230707,24.92,79900,-2.75,20240320,64700,20.09,20240117,83900,-7.39,20230404,62200,24.92,20230707,0.15,N,010950,2500,2814 억,,88550279,N,N,186,N,00,N
20240322,130252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77700,-600,5,-0.77,6237855900,80362,32.97,77600,78200,76800,101700,54900,78300,77621.46,78.65,0,5379,80100,79200,78100,77200,76100,79650,77650,2815,23400,2500,61070,100,1,112582792,87477,4.31,1.07,12,0.07,18047.00,72770.00,83900,20230404,-7.39,62200,20230707,24.92,79900,-2.75,20240320,64700,20.09,20240117,83900,-7.39,20230404,62200,24.92,20230707,0.15,N,010950,2500,2814 억,,88550279,N,N,186,N,00,N
20240322,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77700,-600,5,-0.77,5586408200,71980,29.53,77600,78200,76800,101700,54900,78300,77610.00,78.65,0,7348,80100,79200,78100,77200,76100,79650,77650,2815,23400,2500,61070,100,1,112582792,87477,4.31,1.07,12,0.06,18047.00,72770.00,83900,20230404,-7.39,62200,20230707,24.92,79900,-2.75,20240320,64700,20.09,20240117,83900,-7.39,20230404,62200,24.92,20230707,0.15,N,010950,2500,2814 억,,88550279,N,N,186,N,00,N
20240322,110253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77700,-600,5,-0.77,4864996100,62708,25.73,77600,78200,76800,101700,54900,78300,77581.07,78.65,0,7231,80100,79200,78100,77200,76100,79650,77650,2815,23400,2500,61070,100,1,112582792,87477,4.31,1.07,12,0.06,18047.00,72770.00,83900,20230404,-7.39,62200,20230707,24.92,79900,-2.75,20240320,64700,20.09,20240117,83900,-7.39,20230404,62200,24.92,20230707,0.15,N,010950,2500,2814 억,,88550279,N,N,186,N,00,N
20240322,100253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78000,-300,5,-0.38,3991710200,51479,21.12,77600,78200,76800,101700,54900,78300,77539.68,78.65,0,5399,80100,79200,78100,77200,76100,79650,77650,2815,23400,2500,61070,100,1,112582792,87815,4.32,1.07,12,0.05,18047.00,72770.00,83900,20230404,-7.03,62200,20230707,25.40,79900,-2.38,20240320,64700,20.56,20240117,83900,-7.03,20230404,62200,25.40,20230707,0.15,N,010950,2500,2814 억,,88550279,N,N,186,N,00,N
20240322,090251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77500,-800,5,-1.02,302098600,3891,1.60,77600,77800,77500,101700,54900,78300,77630.19,78.65,0,-1070,80100,79200,78100,77200,76100,79650,77650,2815,23400,2500,61070,100,1,112582792,87252,4.29,1.06,12,0.00,18047.00,72770.00,83900,20230404,-7.63,62200,20230707,24.60,79900,-3.00,20240320,64700,19.78,20240117,83900,-7.63,20230404,62200,24.60,20230707,0.15,N,010950,2500,2814 억,,88550279,N,N,186,N,00,N
20240321,160250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78300,200,2,0.26,18932628200,243436,118.59,78100,79000,77000,101500,54700,78100,77771.73,78.67,0,10311,80900,79500,78500,77100,76100,79000,76600,2815,23400,2500,60910,100,1,112582792,88152,4.34,1.08,12,0.22,18047.00,72770.00,83900,20230404,-6.67,62200,20230707,25.88,79900,-2.00,20240320,64700,21.02,20240117,83900,-6.67,20230404,62200,25.88,20230707,0.15,N,010950,2500,2814 억,,88566503,N,N,186,N,00,N
20240321,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78200,100,2,0.13,17719240500,227926,111.04,78100,79000,77000,101500,54700,78100,77741.16,78.67,0,5702,80900,79500,78500,77100,76100,79000,76600,2815,23400,2500,60910,100,1,112582792,88040,4.33,1.07,12,0.20,18047.00,72770.00,83900,20230404,-6.79,62200,20230707,25.72,79900,-2.13,20240320,64700,20.87,20240117,83900,-6.79,20230404,62200,25.72,20230707,0.15,N,010950,2500,2814 억,,88566503,N,N,4,N,00,N
20240321,140251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78200,100,2,0.13,15705209600,202149,98.48,78100,79000,77000,101500,54700,78100,77691.20,78.67,0,-257,80900,79500,78500,77100,76100,79000,76600,2815,23400,2500,60910,100,1,112582792,88040,4.33,1.07,12,0.18,18047.00,72770.00,83900,20230404,-6.79,62200,20230707,25.72,79900,-2.13,20240320,64700,20.87,20240117,83900,-6.79,20230404,62200,25.72,20230707,0.15,N,010950,2500,2814 억,,88566503,N,N,4,N,00,N
20240321,130248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77600,-500,5,-0.64,12816219400,165145,80.45,78100,79000,77000,101500,54700,78100,77605.78,78.67,0,-6494,80900,79500,78500,77100,76100,79000,76600,2815,23400,2500,60910,100,1,112582792,87364,4.30,1.07,12,0.15,18047.00,72770.00,83900,20230404,-7.51,62200,20230707,24.76,79900,-2.88,20240320,64700,19.94,20240117,83900,-7.51,20230404,62200,24.76,20230707,0.15,N,010950,2500,2814 억,,88566503,N,N,4,N,00,N
20240321,120249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77600,-500,5,-0.64,10839892700,139717,68.06,78100,79000,77000,101500,54700,78100,77584.54,78.67,0,-6378,80900,79500,78500,77100,76100,79000,76600,2815,23400,2500,60910,100,1,112582792,87364,4.30,1.07,12,0.12,18047.00,72770.00,83900,20230404,-7.51,62200,20230707,24.76,79900,-2.88,20240320,64700,19.94,20240117,83900,-7.51,20230404,62200,24.76,20230707,0.15,N,010950,2500,2814 억,,88566503,N,N,4,N,00,N
20240321,110250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77200,-900,5,-1.15,8397282800,108170,52.70,78100,79000,77000,101500,54700,78100,77630.31,78.67,0,-7265,80900,79500,78500,77100,76100,79000,76600,2815,23400,2500,60910,100,1,112582792,86914,4.28,1.06,12,0.10,18047.00,72770.00,83900,20230404,-7.99,62200,20230707,24.12,79900,-3.38,20240320,64700,19.32,20240117,83900,-7.99,20230404,62200,24.12,20230707,0.15,N,010950,2500,2814 억,,88566503,N,N,4,N,00,N
20240321,100250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77700,-400,5,-0.51,5277380200,67812,33.04,78100,79000,77100,101500,54700,78100,77823.59,78.67,0,-2363,80900,79500,78500,77100,76100,79000,76600,2815,23400,2500,60910,100,1,112582792,87477,4.31,1.07,12,0.06,18047.00,72770.00,83900,20230404,-7.39,62200,20230707,24.92,79900,-2.75,20240320,64700,20.09,20240117,83900,-7.39,20230404,62200,24.92,20230707,0.15,N,010950,2500,2814 억,,88566503,N,N,4,N,00,N
20240321,090251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78400,300,2,0.38,635927800,8105,3.95,78100,79000,78100,101500,54700,78100,78462.33,78.67,0,836,80900,79500,78500,77100,76100,79000,76600,2815,23400,2500,60910,100,1,112582792,88265,4.34,1.08,12,0.01,18047.00,72770.00,83900,20230404,-6.56,62200,20230707,26.05,79900,-1.88,20240320,64700,21.17,20240117,83900,-6.56,20230404,62200,26.05,20230707,0.15,N,010950,2500,2814 억,,88566503,N,N,4,N,00,N
20240320,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78100,-400,5,-0.51,16175546200,205013,73.58,79700,79900,77500,102000,55000,78500,78900.51,78.66,0,-5529,79833,79166,78833,78166,77833,79000,78000,2815,23500,2500,61230,100,1,112582792,87927,4.33,1.07,12,0.18,18047.00,72770.00,83900,20230404,-6.91,62200,20230707,25.56,79900,-2.25,20240320,64700,20.71,20240117,83900,-6.91,20230404,62200,25.56,20230707,0.15,N,010950,2500,2814 억,,88557367,N,N,4,N,00,N
20240320,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77500,-1000,5,-1.27,14347180800,181529,65.15,79700,79900,77500,102000,55000,78500,79035.22,78.66,0,-18616,79833,79166,78833,78166,77833,79000,78000,2815,23500,2500,61230,100,1,112582792,87252,4.29,1.06,12,0.16,18047.00,72770.00,83900,20230404,-7.63,62200,20230707,24.60,79900,-3.00,20240320,64700,19.78,20240117,83900,-7.63,20230404,62200,24.60,20230707,0.15,N,010950,2500,2814 억,,88557367,N,N,251,N,00,N
20240320,140251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78800,300,2,0.38,11876563700,149965,53.82,79700,79900,78500,102000,55000,78500,79195.60,78.66,0,-21576,79833,79166,78833,78166,77833,79000,78000,2815,23500,2500,61230,100,1,112582792,88715,4.37,1.08,12,0.13,18047.00,72770.00,83900,20230404,-6.08,62200,20230707,26.69,79900,-1.38,20240320,64700,21.79,20240117,83900,-6.08,20230404,62200,26.69,20230707,0.15,N,010950,2500,2814 억,,88557367,N,N,251,N,00,N
20240320,130252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79300,800,2,1.02,9894636200,124923,44.83,79700,79900,78500,102000,55000,78500,79205.92,78.66,0,-17123,79833,79166,78833,78166,77833,79000,78000,2815,23500,2500,61230,100,1,112582792,89278,4.39,1.09,12,0.11,18047.00,72770.00,83900,20230404,-5.48,62200,20230707,27.49,79900,-0.75,20240320,64700,22.57,20240117,83900,-5.48,20230404,62200,27.49,20230707,0.15,N,010950,2500,2814 억,,88557367,N,N,251,N,00,N
20240320,120250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78800,300,2,0.38,8317900200,104961,37.67,79700,79900,78500,102000,55000,78500,79247.58,78.66,0,-18198,79833,79166,78833,78166,77833,79000,78000,2815,23500,2500,61230,100,1,112582792,88715,4.37,1.08,12,0.09,18047.00,72770.00,83900,20230404,-6.08,62200,20230707,26.69,79900,-1.38,20240320,64700,21.79,20240117,83900,-6.08,20230404,62200,26.69,20230707,0.15,N,010950,2500,2814 억,,88557367,N,N,251,N,00,N
20240320,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79000,500,2,0.64,6262358100,78892,28.31,79700,79900,78800,102000,55000,78500,79378.95,78.66,0,-11510,79833,79166,78833,78166,77833,79000,78000,2815,23500,2500,61230,100,1,112582792,88940,4.38,1.09,12,0.07,18047.00,72770.00,83900,20230404,-5.84,62200,20230707,27.01,79900,-1.13,20240320,64700,22.10,20240117,83900,-5.84,20230404,62200,27.01,20230707,0.15,N,010950,2500,2814 억,,88557367,N,N,251,N,00,N
20240320,100249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79400,900,2,1.15,4406418500,55446,19.90,79700,79900,78800,102000,55000,78500,79472.38,78.66,0,-5185,79833,79166,78833,78166,77833,79000,78000,2815,23500,2500,61230,100,1,112582792,89391,4.40,1.09,12,0.05,18047.00,72770.00,83900,20230404,-5.36,62200,20230707,27.65,79900,-0.63,20240320,64700,22.72,20240117,83900,-5.36,20230404,62200,27.65,20230707,0.15,N,010950,2500,2814 억,,88557367,N,N,251,N,00,N
20240320,090248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79700,1200,2,1.53,1072771600,13460,4.83,79700,79800,79400,102000,55000,78500,79701.34,78.66,0,-1826,79833,79166,78833,78166,77833,79000,78000,2815,23500,2500,61230,100,1,112582792,89728,4.42,1.10,12,0.01,18047.00,72770.00,83900,20230404,-5.01,62200,20230707,28.14,79800,-0.13,20240320,64700,23.18,20240117,83900,-5.01,20230404,62200,28.14,20230707,0.15,N,010950,2500,2814 억,,88557367,N,N,251,N,00,N
20240319,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78500,200,2,0.26,21911424000,277082,148.48,79200,79500,78500,101700,54900,78300,79080.56,78.64,0,45254,80033,79166,78333,77466,76633,78750,77050,2815,23400,2500,61070,100,1,112582792,88377,4.35,1.08,12,0.25,18047.00,72770.00,83900,20230404,-6.44,62200,20230707,26.21,79700,-1.51,20240315,64700,21.33,20240117,83900,-6.44,20230404,62200,26.21,20230707,0.17,N,010950,2500,2814 억,,88533630,N,N,251,N,00,N
20240319,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78900,600,2,0.77,19532659900,246846,132.28,79200,79500,78500,101700,54900,78300,79128.93,78.64,0,43599,80033,79166,78333,77466,76633,78750,77050,2815,23400,2500,61070,100,1,112582792,88828,4.37,1.08,12,0.22,18047.00,72770.00,83900,20230404,-5.96,62200,20230707,26.85,79700,-1.00,20240315,64700,21.95,20240117,83900,-5.96,20230404,62200,26.85,20230707,0.17,N,010950,2500,2814 억,,88533630,N,N,64,N,00,N
20240319,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79300,1000,2,1.28,15613778800,197286,105.72,79200,79500,78500,101700,54900,78300,79142.87,78.64,0,56822,80033,79166,78333,77466,76633,78750,77050,2815,23400,2500,61070,100,1,112582792,89278,4.39,1.09,12,0.18,18047.00,72770.00,83900,20230404,-5.48,62200,20230707,27.49,79700,-0.50,20240315,64700,22.57,20240117,83900,-5.48,20230404,62200,27.49,20230707,0.17,N,010950,2500,2814 억,,88533630,N,N,64,N,00,N
20240319,130235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79200,900,2,1.15,12716674300,160711,86.12,79200,79500,78500,101700,54900,78300,79127.60,78.64,0,57542,80033,79166,78333,77466,76633,78750,77050,2815,23400,2500,61070,100,1,112582792,89166,4.39,1.09,12,0.14,18047.00,72770.00,83900,20230404,-5.60,62200,20230707,27.33,79700,-0.63,20240315,64700,22.41,20240117,83900,-5.60,20230404,62200,27.33,20230707,0.17,N,010950,2500,2814 억,,88533630,N,N,64,N,00,N
20240319,120249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79400,1100,2,1.40,10732265900,135681,72.71,79200,79500,78500,101700,54900,78300,79099.26,78.64,0,53868,80033,79166,78333,77466,76633,78750,77050,2815,23400,2500,61070,100,1,112582792,89391,4.40,1.09,12,0.12,18047.00,72770.00,83900,20230404,-5.36,62200,20230707,27.65,79700,-0.38,20240315,64700,22.72,20240117,83900,-5.36,20230404,62200,27.65,20230707,0.17,N,010950,2500,2814 억,,88533630,N,N,64,N,00,N
20240319,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79400,1100,2,1.40,8199645400,103799,55.62,79200,79400,78500,101700,54900,78300,78995.42,78.64,0,40583,80033,79166,78333,77466,76633,78750,77050,2815,23400,2500,61070,100,1,112582792,89391,4.40,1.09,12,0.09,18047.00,72770.00,83900,20230404,-5.36,62200,20230707,27.65,79700,-0.38,20240315,64700,22.72,20240117,83900,-5.36,20230404,62200,27.65,20230707,0.17,N,010950,2500,2814 억,,88533630,N,N,64,N,00,N
20240319,100249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79000,700,2,0.89,4320488500,54753,29.34,79200,79200,78500,101700,54900,78300,78908.72,78.64,0,14928,80033,79166,78333,77466,76633,78750,77050,2815,23400,2500,61070,100,1,112582792,88940,4.38,1.09,12,0.05,18047.00,72770.00,83900,20230404,-5.84,62200,20230707,27.01,79700,-0.88,20240315,64700,22.10,20240117,83900,-5.84,20230404,62200,27.01,20230707,0.17,N,010950,2500,2814 억,,88533630,N,N,64,N,00,N
20240319,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78900,600,2,0.77,748935500,9468,5.07,79200,79200,78800,101700,54900,78300,79101.85,78.64,0,266,80033,79166,78333,77466,76633,78750,77050,2815,23400,2500,61070,100,1,112582792,88828,4.37,1.08,12,0.01,18047.00,72770.00,83900,20230404,-5.96,62200,20230707,26.85,79700,-1.00,20240315,64700,21.95,20240117,83900,-5.96,20230404,62200,26.85,20230707,0.17,N,010950,2500,2814 억,,88533630,N,N,64,N,00,N
20240318,160247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78300,-1000,5,-1.26,14543885800,185912,30.22,79100,79200,77500,103000,55600,79300,78228.98,78.64,0,-15631,80633,79966,79033,78366,77433,80300,78700,2815,23700,2500,61850,100,1,112582792,88152,4.34,1.08,12,0.17,18047.00,72770.00,83900,20230404,-6.67,62200,20230707,25.88,79700,-1.76,20240315,64700,21.02,20240117,83900,-6.67,20230404,62200,25.88,20230707,0.18,N,010950,2500,2814 억,,88531917,N,N,61,N,00,N
20240318,150248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78200,-1100,5,-1.39,12663067800,161872,26.31,79100,79200,77500,103000,55600,79300,78227.82,78.64,0,-15928,80633,79966,79033,78366,77433,80300,78700,2815,23700,2500,61850,100,1,112582792,88040,4.33,1.07,12,0.14,18047.00,72770.00,83900,20230404,-6.79,62200,20230707,25.72,79700,-1.88,20240315,64700,20.87,20240117,83900,-6.79,20230404,62200,25.72,20230707,0.18,N,010950,2500,2814 억,,88531917,N,N,1281,N,00,N
20240318,140247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78100,-1200,5,-1.51,10672597600,136431,22.18,79100,79200,77500,103000,55600,79300,78225.80,78.64,0,-11466,80633,79966,79033,78366,77433,80300,78700,2815,23700,2500,61850,100,1,112582792,87927,4.33,1.07,12,0.12,18047.00,72770.00,83900,20230404,-6.91,62200,20230707,25.56,79700,-2.01,20240315,64700,20.71,20240117,83900,-6.91,20230404,62200,25.56,20230707,0.18,N,010950,2500,2814 억,,88531917,N,N,1281,N,00,N
20240318,130248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78500,-800,5,-1.01,9012810400,115216,18.73,79100,79200,77500,103000,55600,79300,78223.82,78.64,0,-3794,80633,79966,79033,78366,77433,80300,78700,2815,23700,2500,61850,100,1,112582792,88377,4.35,1.08,12,0.10,18047.00,72770.00,83900,20230404,-6.44,62200,20230707,26.21,79700,-1.51,20240315,64700,21.33,20240117,83900,-6.44,20230404,62200,26.21,20230707,0.18,N,010950,2500,2814 억,,88531917,N,N,1281,N,00,N
20240318,120244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78400,-900,5,-1.13,7435029500,95075,15.45,79100,79200,77500,103000,55600,79300,78199.86,78.64,0,1175,80633,79966,79033,78366,77433,80300,78700,2815,23700,2500,61850,100,1,112582792,88265,4.34,1.08,12,0.08,18047.00,72770.00,83900,20230404,-6.56,62200,20230707,26.05,79700,-1.63,20240315,64700,21.17,20240117,83900,-6.56,20230404,62200,26.05,20230707,0.18,N,010950,2500,2814 억,,88531917,N,N,1281,N,00,N
20240318,110248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78300,-1000,5,-1.26,6230519400,79700,12.96,79100,79200,77500,103000,55600,79300,78172.36,78.64,0,1801,80633,79966,79033,78366,77433,80300,78700,2815,23700,2500,61850,100,1,112582792,88152,4.34,1.08,12,0.07,18047.00,72770.00,83900,20230404,-6.67,62200,20230707,25.88,79700,-1.76,20240315,64700,21.02,20240117,83900,-6.67,20230404,62200,25.88,20230707,0.18,N,010950,2500,2814 억,,88531917,N,N,1281,N,00,N
20240318,100247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77900,-1400,5,-1.77,4334636200,55436,9.01,79100,79200,77500,103000,55600,79300,78188.47,78.64,0,3484,80633,79966,79033,78366,77433,80300,78700,2815,23700,2500,61850,100,1,112582792,87702,4.32,1.07,12,0.05,18047.00,72770.00,83900,20230404,-7.15,62200,20230707,25.24,79700,-2.26,20240315,64700,20.40,20240117,83900,-7.15,20230404,62200,25.24,20230707,0.18,N,010950,2500,2814 억,,88531917,N,N,1281,N,00,N
20240318,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78300,-1000,5,-1.26,723728800,9196,1.49,79100,79200,78200,103000,55600,79300,78689.64,78.64,0,2379,80633,79966,79033,78366,77433,80300,78700,2815,23700,2500,61850,100,1,112582792,88152,4.34,1.08,12,0.01,18047.00,72770.00,83900,20230404,-6.67,62200,20230707,25.88,79700,-1.76,20240315,64700,21.02,20240117,83900,-6.67,20230404,62200,25.88,20230707,0.18,N,010950,2500,2814 억,,88531917,N,N,1281,N,00,N
20240315,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79300,1400,2,1.80,48630891600,614646,59.90,78100,79700,78100,101200,54600,77900,79120.12,78.53,0,26470,81100,79500,77300,75700,73500,80300,76500,2815,23300,2500,60760,100,1,112582792,89278,4.39,1.09,12,0.55,18047.00,72770.00,83900,20230404,-5.48,62200,20230707,27.49,79700,-0.50,20240315,64700,22.57,20240117,83900,-5.48,20230404,62200,27.49,20230707,0.17,N,010950,2500,2814 억,,88416816,N,N,1281,N,00,N
20240315,150231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78900,1000,2,1.28,36572913000,462490,45.07,78100,79700,78100,101200,54600,77900,79078.28,78.53,0,25383,81100,79500,77300,75700,73500,80300,76500,2815,23300,2500,60760,100,1,112582792,88828,4.37,1.08,12,0.41,18047.00,72770.00,83900,20230404,-5.96,62200,20230707,26.85,79700,-1.00,20240315,64700,21.95,20240117,83900,-5.96,20230404,62200,26.85,20230707,0.17,N,010950,2500,2814 억,,88416816,N,N,550,N,00,N
20240315,140233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78900,1000,2,1.28,32431440800,410031,39.96,78100,79700,78100,101200,54600,77900,79095.09,78.53,0,16190,81100,79500,77300,75700,73500,80300,76500,2815,23300,2500,60760,100,1,112582792,88828,4.37,1.08,12,0.36,18047.00,72770.00,83900,20230404,-5.96,62200,20230707,26.85,79700,-1.00,20240315,64700,21.95,20240117,83900,-5.96,20230404,62200,26.85,20230707,0.17,N,010950,2500,2814 억,,88416816,N,N,550,N,00,N
20240315,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79200,1300,2,1.67,28811153400,364246,35.50,78100,79700,78100,101200,54600,77900,79098.06,78.53,0,13377,81100,79500,77300,75700,73500,80300,76500,2815,23300,2500,60760,100,1,112582792,89166,4.39,1.09,12,0.32,18047.00,72770.00,83900,20230404,-5.60,62200,20230707,27.33,79700,-0.63,20240315,64700,22.41,20240117,83900,-5.60,20230404,62200,27.33,20230707,0.17,N,010950,2500,2814 억,,88416816,N,N,550,N,00,N
20240315,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79000,1100,2,1.41,25226075300,318942,31.08,78100,79700,78100,101200,54600,77900,79092.99,78.53,0,-2518,81100,79500,77300,75700,73500,80300,76500,2815,23300,2500,60760,100,1,112582792,88940,4.38,1.09,12,0.28,18047.00,72770.00,83900,20230404,-5.84,62200,20230707,27.01,79700,-0.88,20240315,64700,22.10,20240117,83900,-5.84,20230404,62200,27.01,20230707,0.17,N,010950,2500,2814 억,,88416816,N,N,550,N,00,N
20240315,110245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79200,1300,2,1.67,21557698000,272591,26.57,78100,79700,78100,101200,54600,77900,79084.41,78.53,0,-3240,81100,79500,77300,75700,73500,80300,76500,2815,23300,2500,60760,100,1,112582792,89166,4.39,1.09,12,0.24,18047.00,72770.00,83900,20230404,-5.60,62200,20230707,27.33,79700,-0.63,20240315,64700,22.41,20240117,83900,-5.60,20230404,62200,27.33,20230707,0.17,N,010950,2500,2814 억,,88416816,N,N,550,N,00,N
20240315,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,79100,1200,2,1.54,17073506400,215879,21.04,78100,79700,78100,101200,54600,77900,79088.32,78.53,0,-18353,81100,79500,77300,75700,73500,80300,76500,2815,23300,2500,60760,100,1,112582792,89053,4.38,1.09,12,0.19,18047.00,72770.00,83900,20230404,-5.72,62200,20230707,27.17,79700,-0.75,20240315,64700,22.26,20240117,83900,-5.72,20230404,62200,27.17,20230707,0.17,N,010950,2500,2814 억,,88416816,N,N,550,N,00,N
20240315,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78600,700,2,0.90,1181031800,15017,1.46,78100,79400,78100,101200,54600,77900,78646.32,78.53,0,-1756,81100,79500,77300,75700,73500,80300,76500,2815,23300,2500,60760,100,1,112582792,88490,4.36,1.08,12,0.01,18047.00,72770.00,83900,20230404,-6.32,62200,20230707,26.37,79400,-1.01,20240315,64700,21.48,20240117,83900,-6.32,20230404,62200,26.37,20230707,0.17,N,010950,2500,2814 억,,88416816,N,N,550,N,00,N
20240314,160243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77900,4100,2,5.56,79489917700,1024238,590.23,75100,78900,75100,95900,51700,73800,77608.56,78.16,0,469764,76066,74932,74266,73132,72466,74600,72800,2815,22100,2500,57560,100,1,112582792,87702,4.32,1.07,12,0.91,18047.00,72770.00,83900,20230404,-7.15,62200,20230707,25.24,78900,-1.27,20240314,64700,20.40,20240117,83900,-7.15,20230404,62200,25.24,20230707,0.17,N,010950,2500,2814 억,,87993697,N,N,550,N,00,N
20240314,150244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77900,4100,2,5.56,71557088700,922399,531.54,75100,78900,75100,95900,51700,73800,77577.15,78.16,0,407123,76066,74932,74266,73132,72466,74600,72800,2815,22100,2500,57560,100,1,112582792,87702,4.32,1.07,12,0.82,18047.00,72770.00,83900,20230404,-7.15,62200,20230707,25.24,78900,-1.27,20240314,64700,20.40,20240117,83900,-7.15,20230404,62200,25.24,20230707,0.17,N,010950,2500,2814 억,,87993697,N,N,702,N,00,N
20240314,140243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78500,4700,2,6.37,65733325900,848033,488.69,75100,78900,75100,95900,51700,73800,77512.70,78.16,0,388585,76066,74932,74266,73132,72466,74600,72800,2815,22100,2500,57560,100,1,112582792,88377,4.35,1.08,12,0.75,18047.00,72770.00,83900,20230404,-6.44,62200,20230707,26.21,78900,-0.51,20240314,64700,21.33,20240117,83900,-6.44,20230404,62200,26.21,20230707,0.17,N,010950,2500,2814 억,,87993697,N,N,702,N,00,N
20240314,130243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78700,4900,2,6.64,59290456200,766153,441.50,75100,78800,75100,95900,51700,73800,77387.23,78.16,0,363403,76066,74932,74266,73132,72466,74600,72800,2815,22100,2500,57560,100,1,112582792,88603,4.36,1.08,12,0.68,18047.00,72770.00,83900,20230404,-6.20,62200,20230707,26.53,78800,-0.13,20240314,64700,21.64,20240117,83900,-6.20,20230404,62200,26.53,20230707,0.17,N,010950,2500,2814 억,,87993697,N,N,702,N,00,N
20240314,120243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78700,4900,2,6.64,54777214300,708745,408.42,75100,78700,75100,95900,51700,73800,77287.62,78.16,0,343158,76066,74932,74266,73132,72466,74600,72800,2815,22100,2500,57560,100,1,112582792,88603,4.36,1.08,12,0.63,18047.00,72770.00,83900,20230404,-6.20,62200,20230707,26.53,78700,0.00,20240314,64700,21.64,20240117,83900,-6.20,20230404,62200,26.53,20230707,0.17,N,010950,2500,2814 억,,87993697,N,N,702,N,00,N
20240314,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,78100,4300,2,5.83,44801973900,581384,335.03,75100,78100,75100,95900,51700,73800,77060.90,78.16,0,274438,76066,74932,74266,73132,72466,74600,72800,2815,22100,2500,57560,100,1,112582792,87927,4.33,1.07,12,0.52,18047.00,72770.00,83900,20230404,-6.91,62200,20230707,25.56,78100,0.00,20240314,64700,20.71,20240117,83900,-6.91,20230404,62200,25.56,20230707,0.17,N,010950,2500,2814 억,,87993697,N,N,702,N,00,N
20240314,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,77600,3800,2,5.15,30802956000,401503,231.37,75100,77700,75100,95900,51700,73800,76719.12,78.16,0,176119,76066,74932,74266,73132,72466,74600,72800,2815,22100,2500,57560,100,1,112582792,87364,4.30,1.07,12,0.36,18047.00,72770.00,83900,20230404,-7.51,62200,20230707,24.76,77700,-0.13,20240314,64700,19.94,20240117,83900,-7.51,20230404,62200,24.76,20230707,0.17,N,010950,2500,2814 억,,87993697,N,N,702,N,00,N
20240314,090243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,76300,2500,2,3.39,3938418400,51966,29.95,75100,76400,75100,95900,51700,73800,75788.37,78.16,0,13663,76066,74932,74266,73132,72466,74600,72800,2815,22100,2500,57560,100,1,112582792,85901,4.23,1.05,12,0.05,18047.00,72770.00,83900,20230404,-9.06,62200,20230707,22.67,77000,-0.91,20240304,64700,17.93,20240117,83900,-9.06,20230404,62200,22.67,20230707,0.17,N,010950,2500,2814 억,,87993697,N,N,702,N,00,N
20240313,160243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73800,-1400,5,-1.86,12662783000,170557,150.37,75400,75400,73600,97700,52700,75200,74244.13,78.17,0,-50160,76600,75900,75200,74500,73800,75550,74150,2815,22500,2500,58650,100,1,112582792,83086,4.09,1.01,12,0.15,18047.00,72770.00,83900,20230404,-12.04,62200,20230707,18.65,77000,-4.16,20240304,64700,14.06,20240117,83900,-12.04,20230404,62200,18.65,20230707,0.18,N,010950,2500,2814 억,,88007922,N,N,702,N,00,N
20240313,150242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73700,-1500,5,-1.99,11123538000,149713,131.99,75400,75400,73600,97700,52700,75200,74299.07,78.17,0,-45059,76600,75900,75200,74500,73800,75550,74150,2815,22500,2500,58650,100,1,112582792,82974,4.08,1.01,12,0.13,18047.00,72770.00,83900,20230404,-12.16,62200,20230707,18.49,77000,-4.29,20240304,64700,13.91,20240117,83900,-12.16,20230404,62200,18.49,20230707,0.18,N,010950,2500,2814 억,,88007922,N,N,4,N,00,N
20240313,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74100,-1100,5,-1.46,7952367900,106799,94.16,75400,75400,74000,97700,52700,75200,74461.06,78.17,0,-35716,76600,75900,75200,74500,73800,75550,74150,2815,22500,2500,58650,100,1,112582792,83424,4.11,1.02,12,0.09,18047.00,72770.00,83900,20230404,-11.68,62200,20230707,19.13,77000,-3.77,20240304,64700,14.53,20240117,83900,-11.68,20230404,62200,19.13,20230707,0.18,N,010950,2500,2814 억,,88007922,N,N,4,N,00,N
20240313,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74300,-900,5,-1.20,6734083000,90377,79.68,75400,75400,74100,97700,52700,75200,74511.02,78.17,0,-28684,76600,75900,75200,74500,73800,75550,74150,2815,22500,2500,58650,100,1,112582792,83649,4.12,1.02,12,0.08,18047.00,72770.00,83900,20230404,-11.44,62200,20230707,19.45,77000,-3.51,20240304,64700,14.84,20240117,83900,-11.44,20230404,62200,19.45,20230707,0.18,N,010950,2500,2814 억,,88007922,N,N,4,N,00,N
20240313,120242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74100,-1100,5,-1.46,5750526900,77127,68.00,75400,75400,74100,97700,52700,75200,74559.18,78.17,0,-21475,76600,75900,75200,74500,73800,75550,74150,2815,22500,2500,58650,100,1,112582792,83424,4.11,1.02,12,0.07,18047.00,72770.00,83900,20230404,-11.68,62200,20230707,19.13,77000,-3.77,20240304,64700,14.53,20240117,83900,-11.68,20230404,62200,19.13,20230707,0.18,N,010950,2500,2814 억,,88007922,N,N,4,N,00,N
20240313,110242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74600,-600,5,-0.80,4320038600,57868,51.02,75400,75400,74200,97700,52700,75200,74653.32,78.17,0,-16806,76600,75900,75200,74500,73800,75550,74150,2815,22500,2500,58650,100,1,112582792,83987,4.13,1.03,12,0.05,18047.00,72770.00,83900,20230404,-11.08,62200,20230707,19.94,77000,-3.12,20240304,64700,15.30,20240117,83900,-11.08,20230404,62200,19.94,20230707,0.18,N,010950,2500,2814 억,,88007922,N,N,4,N,00,N
20240313,100242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74800,-400,5,-0.53,2339050500,31288,27.58,75400,75400,74500,97700,52700,75200,74758.70,78.17,0,-12027,76600,75900,75200,74500,73800,75550,74150,2815,22500,2500,58650,100,1,112582792,84212,4.14,1.03,12,0.03,18047.00,72770.00,83900,20230404,-10.85,62200,20230707,20.26,77000,-2.86,20240304,64700,15.61,20240117,83900,-10.85,20230404,62200,20.26,20230707,0.18,N,010950,2500,2814 억,,88007922,N,N,4,N,00,N
20240313,090242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74900,-300,5,-0.40,369212000,4918,4.34,75400,75400,74600,97700,52700,75200,75073.58,78.17,0,-3968,76600,75900,75200,74500,73800,75550,74150,2815,22500,2500,58650,100,1,112582792,84325,4.15,1.03,12,0.00,18047.00,72770.00,83900,20230404,-10.73,62200,20230707,20.42,77000,-2.73,20240304,64700,15.77,20240117,83900,-10.73,20230404,62200,20.42,20230707,0.18,N,010950,2500,2814 억,,88007922,N,N,4,N,00,N
20240312,160239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75200,0,3,0.00,8501049000,113148,50.76,75900,75900,74500,97700,52700,75200,75132.11,78.17,0,-2339,76933,76066,74833,73966,72733,76500,74400,2815,22500,2500,58650,100,1,112582792,84662,4.17,1.03,12,0.10,18047.00,72770.00,84900,20230307,-11.43,62200,20230707,20.90,77000,-2.34,20240304,64700,16.23,20240117,83900,-10.37,20230404,62200,20.90,20230707,0.19,N,010950,2500,2814 억,,88010203,N,N,4,N,00,N
20240312,150239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75000,-200,5,-0.27,7941800600,105704,47.42,75900,75900,74500,97700,52700,75200,75132.45,78.17,0,-2481,76933,76066,74833,73966,72733,76500,74400,2815,22500,2500,58650,100,1,112582792,84437,4.16,1.03,12,0.09,18047.00,72770.00,84900,20230307,-11.66,62200,20230707,20.58,77000,-2.60,20240304,64700,15.92,20240117,83900,-10.61,20230404,62200,20.58,20230707,0.19,N,010950,2500,2814 억,,88010203,N,N,199,N,00,N
20240312,140237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74900,-300,5,-0.40,5880760000,78171,35.07,75900,75900,74500,97700,52700,75200,75229.43,78.17,0,-4264,76933,76066,74833,73966,72733,76500,74400,2815,22500,2500,58650,100,1,112582792,84325,4.15,1.03,12,0.07,18047.00,72770.00,84900,20230307,-11.78,62200,20230707,20.42,77000,-2.73,20240304,64700,15.77,20240117,83900,-10.73,20230404,62200,20.42,20230707,0.19,N,010950,2500,2814 억,,88010203,N,N,199,N,00,N
20240312,130233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75100,-100,5,-0.13,4969298400,66028,29.62,75900,75900,74500,97700,52700,75200,75260.47,78.17,0,-2551,76933,76066,74833,73966,72733,76500,74400,2815,22500,2500,58650,100,1,112582792,84550,4.16,1.03,12,0.06,18047.00,72770.00,84900,20230307,-11.54,62200,20230707,20.74,77000,-2.47,20240304,64700,16.07,20240117,83900,-10.49,20230404,62200,20.74,20230707,0.19,N,010950,2500,2814 억,,88010203,N,N,199,N,00,N
20240312,120240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74900,-300,5,-0.40,4153953700,55170,24.75,75900,75900,74500,97700,52700,75200,75293.70,78.17,0,204,76933,76066,74833,73966,72733,76500,74400,2815,22500,2500,58650,100,1,112582792,84325,4.15,1.03,12,0.05,18047.00,72770.00,84900,20230307,-11.78,62200,20230707,20.42,77000,-2.73,20240304,64700,15.77,20240117,83900,-10.73,20230404,62200,20.42,20230707,0.19,N,010950,2500,2814 억,,88010203,N,N,199,N,00,N
20240312,110240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75300,100,2,0.13,3377252600,44819,20.11,75900,75900,74500,97700,52700,75200,75353.14,78.17,0,421,76933,76066,74833,73966,72733,76500,74400,2815,22500,2500,58650,100,1,112582792,84775,4.17,1.03,12,0.04,18047.00,72770.00,84900,20230307,-11.31,62200,20230707,21.06,77000,-2.21,20240304,64700,16.38,20240117,83900,-10.25,20230404,62200,21.06,20230707,0.19,N,010950,2500,2814 억,,88010203,N,N,199,N,00,N
20240312,100239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75300,100,2,0.13,2065878000,27391,12.29,75900,75900,74500,97700,52700,75200,75421.78,78.17,0,530,76933,76066,74833,73966,72733,76500,74400,2815,22500,2500,58650,100,1,112582792,84775,4.17,1.03,12,0.02,18047.00,72770.00,84900,20230307,-11.31,62200,20230707,21.06,77000,-2.21,20240304,64700,16.38,20240117,83900,-10.25,20230404,62200,21.06,20230707,0.19,N,010950,2500,2814 억,,88010203,N,N,199,N,00,N
20240312,090240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75800,600,2,0.80,273700100,3610,1.62,75900,75900,75500,97700,52700,75200,75817.20,78.17,0,-425,76933,76066,74833,73966,72733,76500,74400,2815,22500,2500,58650,100,1,112582792,85338,4.20,1.04,12,0.00,18047.00,72770.00,84900,20230307,-10.72,62200,20230707,21.86,77000,-1.56,20240304,64700,17.16,20240117,83900,-9.65,20230404,62200,21.86,20230707,0.19,N,010950,2500,2814 억,,88010203,N,N,199,N,00,N
20240311,160239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75200,800,2,1.08,16770131900,222706,114.16,73800,75700,73600,96700,52100,74400,75301.79,78.14,0,53522,75666,75032,74066,73432,72466,75350,73750,2815,22300,2500,58030,100,1,112582792,84662,4.17,1.03,12,0.20,18047.00,72770.00,84900,20230307,-11.43,62200,20230707,20.90,77000,-2.34,20240304,64700,16.23,20240117,83900,-10.37,20230404,62200,20.90,20230707,0.18,N,010950,2500,2814 억,,87967078,N,N,199,N,00,N
20240311,150239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75300,900,2,1.21,15336949000,203665,104.40,73800,75700,73600,96700,52100,74400,75304.79,78.14,0,54553,75666,75032,74066,73432,72466,75350,73750,2815,22300,2500,58030,100,1,112582792,84775,4.17,1.03,12,0.18,18047.00,72770.00,84900,20230307,-11.31,62200,20230707,21.06,77000,-2.21,20240304,64700,16.38,20240117,83900,-10.25,20230404,62200,21.06,20230707,0.18,N,010950,2500,2814 억,,87967078,N,N,74,N,00,N
20240311,140237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75500,1100,2,1.48,13313522400,176811,90.63,73800,75700,73600,96700,52100,74400,75298.05,78.14,0,55284,75666,75032,74066,73432,72466,75350,73750,2815,22300,2500,58030,100,1,112582792,85000,4.18,1.04,12,0.16,18047.00,72770.00,84900,20230307,-11.07,62200,20230707,21.38,77000,-1.95,20240304,64700,16.69,20240117,83900,-10.01,20230404,62200,21.38,20230707,0.18,N,010950,2500,2814 억,,87967078,N,N,74,N,00,N
20240311,130239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75400,1000,2,1.34,11545674300,153372,78.62,73800,75700,73600,96700,52100,74400,75278.90,78.14,0,53359,75666,75032,74066,73432,72466,75350,73750,2815,22300,2500,58030,100,1,112582792,84887,4.18,1.04,12,0.14,18047.00,72770.00,84900,20230307,-11.19,62200,20230707,21.22,77000,-2.08,20240304,64700,16.54,20240117,83900,-10.13,20230404,62200,21.22,20230707,0.18,N,010950,2500,2814 억,,87967078,N,N,74,N,00,N
20240311,120240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75600,1200,2,1.61,9657398900,128376,65.80,73800,75700,73600,96700,52100,74400,75227.45,78.14,0,48915,75666,75032,74066,73432,72466,75350,73750,2815,22300,2500,58030,100,1,112582792,85113,4.19,1.04,12,0.11,18047.00,72770.00,84900,20230307,-10.95,62200,20230707,21.54,77000,-1.82,20240304,64700,16.85,20240117,83900,-9.89,20230404,62200,21.54,20230707,0.18,N,010950,2500,2814 억,,87967078,N,N,74,N,00,N
20240311,110238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75400,1000,2,1.34,8095762000,107691,55.20,73800,75700,73600,96700,52100,74400,75175.85,78.14,0,45744,75666,75032,74066,73432,72466,75350,73750,2815,22300,2500,58030,100,1,112582792,84887,4.18,1.04,12,0.10,18047.00,72770.00,84900,20230307,-11.19,62200,20230707,21.22,77000,-2.08,20240304,64700,16.54,20240117,83900,-10.13,20230404,62200,21.22,20230707,0.18,N,010950,2500,2814 억,,87967078,N,N,74,N,00,N
20240311,100237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75400,1000,2,1.34,6057681100,80678,41.36,73800,75700,73600,96700,52100,74400,75084.68,78.14,0,34863,75666,75032,74066,73432,72466,75350,73750,2815,22300,2500,58030,100,1,112582792,84887,4.18,1.04,12,0.07,18047.00,72770.00,84900,20230307,-11.19,62200,20230707,21.22,77000,-2.08,20240304,64700,16.54,20240117,83900,-10.13,20230404,62200,21.22,20230707,0.18,N,010950,2500,2814 억,,87967078,N,N,74,N,00,N
20240311,090235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73800,-600,5,-0.81,323431600,4383,2.25,73800,74100,73600,96700,52100,74400,73792.15,78.14,0,1819,75666,75032,74066,73432,72466,75350,73750,2815,22300,2500,58030,100,1,112582792,83086,4.09,1.01,12,0.00,18047.00,72770.00,84900,20230307,-13.07,62200,20230707,18.65,77000,-4.16,20240304,64700,14.06,20240117,83900,-12.04,20230404,62200,18.65,20230707,0.18,N,010950,2500,2814 억,,87967078,N,N,74,N,00,N
20240308,160238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74400,1200,2,1.64,14366974800,194282,113.06,73900,74700,73100,95100,51300,73200,73947.91,78.05,0,23661,75666,74432,73666,72432,71666,74050,72050,2815,21900,2500,57090,100,1,112582792,83762,4.12,1.02,12,0.17,18047.00,72770.00,84900,20230307,-12.37,62200,20230707,19.61,77000,-3.38,20240304,64700,14.99,20240117,83900,-11.32,20230404,62200,19.61,20230707,0.18,N,010950,2500,2814 억,,87874317,N,N,74,N,00,N
20240308,150237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74500,1300,2,1.78,11245860100,152345,88.65,73900,74700,73100,95100,51300,73200,73818.37,78.05,0,18805,75666,74432,73666,72432,71666,74050,72050,2815,21900,2500,57090,100,1,112582792,83874,4.13,1.02,12,0.14,18047.00,72770.00,84900,20230307,-12.25,62200,20230707,19.77,77000,-3.25,20240304,64700,15.15,20240117,83900,-11.20,20230404,62200,19.77,20230707,0.18,N,010950,2500,2814 억,,87874317,N,N,48,N,00,N
20240308,140236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73700,500,2,0.68,7641130800,103751,60.38,73900,74400,73100,95100,51300,73200,73648.74,78.05,0,8419,75666,74432,73666,72432,71666,74050,72050,2815,21900,2500,57090,100,1,112582792,82974,4.08,1.01,12,0.09,18047.00,72770.00,84900,20230307,-13.19,62200,20230707,18.49,77000,-4.29,20240304,64700,13.91,20240117,83900,-12.16,20230404,62200,18.49,20230707,0.18,N,010950,2500,2814 억,,87874317,N,N,48,N,00,N
20240308,130236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73600,400,2,0.55,6453582900,87635,51.00,73900,74400,73100,95100,51300,73200,73641.61,78.05,0,6528,75666,74432,73666,72432,71666,74050,72050,2815,21900,2500,57090,100,1,112582792,82861,4.08,1.01,12,0.08,18047.00,72770.00,84900,20230307,-13.31,62200,20230707,18.33,77000,-4.42,20240304,64700,13.76,20240117,83900,-12.28,20230404,62200,18.33,20230707,0.18,N,010950,2500,2814 억,,87874317,N,N,48,N,00,N
20240308,120237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73600,400,2,0.55,5550252300,75365,43.86,73900,74400,73100,95100,51300,73200,73644.96,78.05,0,6270,75666,74432,73666,72432,71666,74050,72050,2815,21900,2500,57090,100,1,112582792,82861,4.08,1.01,12,0.07,18047.00,72770.00,84900,20230307,-13.31,62200,20230707,18.33,77000,-4.42,20240304,64700,13.76,20240117,83900,-12.28,20230404,62200,18.33,20230707,0.18,N,010950,2500,2814 억,,87874317,N,N,48,N,00,N
20240308,110236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73700,500,2,0.68,4570814900,62068,36.12,73900,74400,73100,95100,51300,73200,73642.05,78.05,0,6394,75666,74432,73666,72432,71666,74050,72050,2815,21900,2500,57090,100,1,112582792,82974,4.08,1.01,12,0.06,18047.00,72770.00,84900,20230307,-13.19,62200,20230707,18.49,77000,-4.29,20240304,64700,13.91,20240117,83900,-12.16,20230404,62200,18.49,20230707,0.18,N,010950,2500,2814 억,,87874317,N,N,48,N,00,N
20240308,100235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73700,500,2,0.68,2640102700,35805,20.84,73900,74400,73200,95100,51300,73200,73735.59,78.05,0,4821,75666,74432,73666,72432,71666,74050,72050,2815,21900,2500,57090,100,1,112582792,82974,4.08,1.01,12,0.03,18047.00,72770.00,84900,20230307,-13.19,62200,20230707,18.49,77000,-4.29,20240304,64700,13.91,20240117,83900,-12.16,20230404,62200,18.49,20230707,0.18,N,010950,2500,2814 억,,87874317,N,N,48,N,00,N
20240308,090235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73700,500,2,0.68,508354400,6870,4.00,73900,74200,73500,95100,51300,73200,73996.27,78.05,0,3893,75666,74432,73666,72432,71666,74050,72050,2815,21900,2500,57090,100,1,112582792,82974,4.08,1.01,12,0.01,18047.00,72770.00,84900,20230307,-13.19,62200,20230707,18.49,77000,-4.29,20240304,64700,13.91,20240117,83900,-12.16,20230404,62200,18.49,20230707,0.18,N,010950,2500,2814 억,,87874317,N,N,48,N,00,N
20240307,160236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73200,-700,5,-0.95,12614025800,171712,158.55,74500,74900,72900,96000,51800,73900,73461.02,78.09,0,-30765,75166,74532,74066,73432,72966,74300,73200,2815,22100,2500,57640,100,1,112582792,82411,4.06,1.01,12,0.15,18047.00,72770.00,84900,20230307,-13.78,62200,20230707,17.68,77000,-4.94,20240304,64700,13.14,20240117,84900,-13.78,20230307,62200,17.68,20230707,0.18,N,010950,2500,2814 억,,87910398,N,N,48,N,00,N
20240307,150227,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73300,-600,5,-0.81,10469789200,142422,131.50,74500,74900,72900,96000,51800,73900,73512.44,78.09,0,-27013,75166,74532,74066,73432,72966,74300,73200,2815,22100,2500,57640,100,1,112582792,82523,4.06,1.01,12,0.13,18047.00,72770.00,84900,20230307,-13.66,62200,20230707,17.85,77000,-4.81,20240304,64700,13.29,20240117,84900,-13.66,20230307,62200,17.85,20230707,0.18,N,010950,2500,2814 억,,87910398,N,N,128,N,00,N
20240307,140233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73200,-700,5,-0.95,9153852400,124463,114.92,74500,74900,72900,96000,51800,73900,73546.78,78.09,0,-25248,75166,74532,74066,73432,72966,74300,73200,2815,22100,2500,57640,100,1,112582792,82411,4.06,1.01,12,0.11,18047.00,72770.00,84900,20230307,-13.78,62200,20230707,17.68,77000,-4.94,20240304,64700,13.14,20240117,84900,-13.78,20230307,62200,17.68,20230707,0.18,N,010950,2500,2814 억,,87910398,N,N,128,N,00,N
20240307,130233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73100,-800,5,-1.08,7806917500,106070,97.94,74500,74900,72900,96000,51800,73900,73601.56,78.09,0,-24245,75166,74532,74066,73432,72966,74300,73200,2815,22100,2500,57640,100,1,112582792,82298,4.05,1.00,12,0.09,18047.00,72770.00,84900,20230307,-13.90,62200,20230707,17.52,77000,-5.06,20240304,64700,12.98,20240117,84900,-13.90,20230307,62200,17.52,20230707,0.18,N,010950,2500,2814 억,,87910398,N,N,128,N,00,N
20240307,120234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73400,-500,5,-0.68,5460470700,73975,68.30,74500,74900,73200,96000,51800,73900,73815.08,78.09,0,-10812,75166,74532,74066,73432,72966,74300,73200,2815,22100,2500,57640,100,1,112582792,82636,4.07,1.01,12,0.07,18047.00,72770.00,84900,20230307,-13.55,62200,20230707,18.01,77000,-4.68,20240304,64700,13.45,20240117,84900,-13.55,20230307,62200,18.01,20230707,0.18,N,010950,2500,2814 억,,87910398,N,N,128,N,00,N
20240307,110236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73600,-300,5,-0.41,4236524600,57298,52.91,74500,74900,73500,96000,51800,73900,73938.44,78.09,0,-5113,75166,74532,74066,73432,72966,74300,73200,2815,22100,2500,57640,100,1,112582792,82861,4.08,1.01,12,0.05,18047.00,72770.00,84900,20230307,-13.31,62200,20230707,18.33,77000,-4.42,20240304,64700,13.76,20240117,84900,-13.31,20230307,62200,18.33,20230707,0.18,N,010950,2500,2814 억,,87910398,N,N,128,N,00,N
20240307,100237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73700,-200,5,-0.27,2438244800,32906,30.38,74500,74900,73700,96000,51800,73900,74097.27,78.09,0,103,75166,74532,74066,73432,72966,74300,73200,2815,22100,2500,57640,100,1,112582792,82974,4.08,1.01,12,0.03,18047.00,72770.00,84900,20230307,-13.19,62200,20230707,18.49,77000,-4.29,20240304,64700,13.91,20240117,84900,-13.19,20230307,62200,18.49,20230707,0.18,N,010950,2500,2814 억,,87910398,N,N,128,N,00,N
20240307,090233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74300,400,2,0.54,257852100,3461,3.20,74500,74900,74300,96000,51800,73900,74502.20,78.09,0,902,75166,74532,74066,73432,72966,74300,73200,2815,22100,2500,57640,100,1,112582792,83649,4.12,1.02,12,0.00,18047.00,72770.00,84900,20230307,-12.49,62200,20230707,19.45,77000,-3.51,20240304,64700,14.84,20240117,84900,-12.49,20230307,62200,19.45,20230707,0.18,N,010950,2500,2814 억,,87910398,N,N,128,N,00,N
20240306,160233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73900,-200,5,-0.27,8002095200,108094,85.02,74200,74700,73600,96300,51900,74100,74029.04,78.07,0,23081,75566,74832,74466,73732,73366,74650,73550,2815,22200,2500,57790,100,1,112582792,83199,4.09,1.02,12,0.10,18047.00,72770.00,84900,20230307,-12.96,62200,20230707,18.81,77000,-4.03,20240304,64700,14.22,20240117,84900,-12.96,20230307,62200,18.81,20230707,0.17,N,010950,2500,2814 억,,87897177,N,N,128,N,00,N
20240306,150234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74000,-100,5,-0.13,6959281300,93982,73.92,74200,74700,73600,96300,51900,74100,74049.08,78.07,0,22975,75566,74832,74466,73732,73366,74650,73550,2815,22200,2500,57790,100,1,112582792,83311,4.10,1.02,12,0.08,18047.00,72770.00,84900,20230307,-12.84,62200,20230707,18.97,77000,-3.90,20240304,64700,14.37,20240117,84900,-12.84,20230307,62200,18.97,20230707,0.17,N,010950,2500,2814 억,,87897177,N,N,1222,N,00,N
20240306,140233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74000,-100,5,-0.13,5853781300,79005,62.14,74200,74700,73600,96300,51900,74100,74093.81,78.07,0,21412,75566,74832,74466,73732,73366,74650,73550,2815,22200,2500,57790,100,1,112582792,83311,4.10,1.02,12,0.07,18047.00,72770.00,84900,20230307,-12.84,62200,20230707,18.97,77000,-3.90,20240304,64700,14.37,20240117,84900,-12.84,20230307,62200,18.97,20230707,0.17,N,010950,2500,2814 억,,87897177,N,N,1222,N,00,N
20240306,130235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74000,-100,5,-0.13,4805725200,64837,51.00,74200,74700,73600,96300,51900,74100,74120.11,78.07,0,15838,75566,74832,74466,73732,73366,74650,73550,2815,22200,2500,57790,100,1,112582792,83311,4.10,1.02,12,0.06,18047.00,72770.00,84900,20230307,-12.84,62200,20230707,18.97,77000,-3.90,20240304,64700,14.37,20240117,84900,-12.84,20230307,62200,18.97,20230707,0.17,N,010950,2500,2814 억,,87897177,N,N,1222,N,00,N
20240306,120235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,73900,-200,5,-0.27,4028856100,54337,42.74,74200,74700,73600,96300,51900,74100,74145.74,78.07,0,13309,75566,74832,74466,73732,73366,74650,73550,2815,22200,2500,57790,100,1,112582792,83199,4.09,1.02,12,0.05,18047.00,72770.00,84900,20230307,-12.96,62200,20230707,18.81,77000,-4.03,20240304,64700,14.22,20240117,84900,-12.96,20230307,62200,18.81,20230707,0.17,N,010950,2500,2814 억,,87897177,N,N,1222,N,00,N
20240306,110235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74000,-100,5,-0.13,3230940500,43544,34.25,74200,74700,73600,96300,51900,74100,74199.48,78.07,0,9764,75566,74832,74466,73732,73366,74650,73550,2815,22200,2500,57790,100,1,112582792,83311,4.10,1.02,12,0.04,18047.00,72770.00,84900,20230307,-12.84,62200,20230707,18.97,77000,-3.90,20240304,64700,14.37,20240117,84900,-12.84,20230307,62200,18.97,20230707,0.17,N,010950,2500,2814 억,,87897177,N,N,1222,N,00,N
20240306,100232,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74100,0,3,0.00,2012448800,27106,21.32,74200,74700,73600,96300,51900,74100,74243.76,78.07,0,7329,75566,74832,74466,73732,73366,74650,73550,2815,22200,2500,57790,100,1,112582792,83424,4.11,1.02,12,0.02,18047.00,72770.00,84900,20230307,-12.72,62200,20230707,19.13,77000,-3.77,20240304,64700,14.53,20240117,84900,-12.72,20230307,62200,19.13,20230707,0.17,N,010950,2500,2814 억,,87897177,N,N,1222,N,00,N
20240306,090234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74100,0,3,0.00,117818300,1589,1.25,74200,74300,74000,96300,51900,74100,74146.69,78.07,0,-1172,75566,74832,74466,73732,73366,74650,73550,2815,22200,2500,57790,100,1,112582792,83424,4.11,1.02,12,0.00,18047.00,72770.00,84900,20230307,-12.72,62200,20230707,19.13,77000,-3.77,20240304,64700,14.53,20240117,84900,-12.72,20230307,62200,19.13,20230707,0.17,N,010950,2500,2814 억,,87897177,N,N,1222,N,00,N
20240305,160232,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74100,-1000,5,-1.33,9405480900,126440,51.73,74200,75200,74100,97600,52600,75100,74387.06,78.09,0,9354,77966,76532,75566,74132,73166,76050,73650,2815,22500,2500,58570,100,1,112582792,83424,4.11,1.02,12,0.11,18047.00,72770.00,84900,20230307,-12.72,62200,20230707,19.13,77000,-3.77,20240304,64700,14.53,20240117,84900,-12.72,20230307,62200,19.13,20230707,0.17,N,010950,2500,2814 억,,87920397,N,N,1198,N,00,N
20240305,150235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74400,-700,5,-0.93,8329661600,111936,45.79,74200,75200,74100,97600,52600,75100,74414.50,78.09,0,9579,77966,76532,75566,74132,73166,76050,73650,2815,22500,2500,58570,100,1,112582792,83762,4.12,1.02,12,0.10,18047.00,72770.00,84900,20230307,-12.37,62200,20230707,19.61,77000,-3.38,20240304,64700,14.99,20240117,84900,-12.37,20230307,62200,19.61,20230707,0.17,N,010950,2500,2814 억,,87920397,N,N,187,N,00,N
20240305,140230,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74400,-700,5,-0.93,7254434800,97476,39.88,74200,75200,74100,97600,52600,75100,74422.78,78.09,0,7996,77966,76532,75566,74132,73166,76050,73650,2815,22500,2500,58570,100,1,112582792,83762,4.12,1.02,12,0.09,18047.00,72770.00,84900,20230307,-12.37,62200,20230707,19.61,77000,-3.38,20240304,64700,14.99,20240117,84900,-12.37,20230307,62200,19.61,20230707,0.17,N,010950,2500,2814 억,,87920397,N,N,187,N,00,N
20240305,130231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74300,-800,5,-1.07,6258996600,84083,34.40,74200,75200,74100,97600,52600,75100,74438.31,78.09,0,4380,77966,76532,75566,74132,73166,76050,73650,2815,22500,2500,58570,100,1,112582792,83649,4.12,1.02,12,0.07,18047.00,72770.00,84900,20230307,-12.49,62200,20230707,19.45,77000,-3.51,20240304,64700,14.84,20240117,84900,-12.49,20230307,62200,19.45,20230707,0.17,N,010950,2500,2814 억,,87920397,N,N,187,N,00,N
20240305,120231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74300,-800,5,-1.07,4965451100,66653,27.27,74200,75200,74100,97600,52600,75100,74497.04,78.09,0,2181,77966,76532,75566,74132,73166,76050,73650,2815,22500,2500,58570,100,1,112582792,83649,4.12,1.02,12,0.06,18047.00,72770.00,84900,20230307,-12.49,62200,20230707,19.45,77000,-3.51,20240304,64700,14.84,20240117,84900,-12.49,20230307,62200,19.45,20230707,0.17,N,010950,2500,2814 억,,87920397,N,N,187,N,00,N
20240305,110233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74800,-300,5,-0.40,3767199000,50569,20.69,74200,75200,74100,97600,52600,75100,74496.21,78.09,0,4633,77966,76532,75566,74132,73166,76050,73650,2815,22500,2500,58570,100,1,112582792,84212,4.14,1.03,12,0.04,18047.00,72770.00,84900,20230307,-11.90,62200,20230707,20.26,77000,-2.86,20240304,64700,15.61,20240117,84900,-11.90,20230307,62200,20.26,20230707,0.17,N,010950,2500,2814 억,,87920397,N,N,187,N,00,N
20240305,100231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74600,-500,5,-0.67,2017412600,27059,11.07,74200,75200,74100,97600,52600,75100,74556.07,78.09,0,2133,77966,76532,75566,74132,73166,76050,73650,2815,22500,2500,58570,100,1,112582792,83987,4.13,1.03,12,0.02,18047.00,72770.00,84900,20230307,-12.13,62200,20230707,19.94,77000,-3.12,20240304,64700,15.30,20240117,84900,-12.13,20230307,62200,19.94,20230707,0.17,N,010950,2500,2814 억,,87920397,N,N,187,N,00,N
20240305,090231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74400,-700,5,-0.93,195086700,2628,1.08,74200,74500,74100,97600,52600,75100,74233.90,78.09,0,-834,77966,76532,75566,74132,73166,76050,73650,2815,22500,2500,58570,100,1,112582792,83762,4.12,1.02,12,0.00,18047.00,72770.00,84900,20230307,-12.37,62200,20230707,19.61,77000,-3.38,20240304,64700,14.99,20240117,84900,-12.37,20230307,62200,19.61,20230707,0.17,N,010950,2500,2814 억,,87920397,N,N,187,N,00,N
20240304,160231,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75100,-1300,5,-1.70,18381180200,243808,57.88,77000,77000,74600,99300,53500,76400,75391.75,78.13,0,-48381,77400,76900,75900,75400,74400,77150,75650,2815,22900,2500,59590,100,1,112582792,84550,4.16,1.03,12,0.22,18047.00,72770.00,84900,20230307,-11.54,62200,20230707,20.74,77000,-2.47,20240304,64700,16.07,20240117,84900,-11.54,20230307,62200,20.74,20230707,0.20,N,010950,2500,2814 억,,87957926,N,N,187,N,00,N
20240304,150230,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75300,-1100,5,-1.44,16067764600,213052,50.58,77000,77000,74600,99300,53500,76400,75416.78,78.13,0,-44852,77400,76900,75900,75400,74400,77150,75650,2815,22900,2500,59590,100,1,112582792,84775,4.17,1.03,12,0.19,18047.00,72770.00,84900,20230307,-11.31,62200,20230707,21.06,77000,-2.21,20240304,64700,16.38,20240117,84900,-11.31,20230307,62200,21.06,20230707,0.20,N,010950,2500,2814 억,,87957926,N,N,235,N,00,N
20240304,140220,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75100,-1300,5,-1.70,13795175400,182829,43.40,77000,77000,74600,99300,53500,76400,75453.62,78.13,0,-38394,77400,76900,75900,75400,74400,77150,75650,2815,22900,2500,59590,100,1,112582792,84550,4.16,1.03,12,0.16,18047.00,72770.00,84900,20230307,-11.54,62200,20230707,20.74,77000,-2.47,20240304,64700,16.07,20240117,84900,-11.54,20230307,62200,20.74,20230707,0.20,N,010950,2500,2814 억,,87957926,N,N,235,N,00,N
20240304,130230,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75300,-1100,5,-1.44,11530645000,152656,36.24,77000,77000,74600,99300,53500,76400,75533.13,78.13,0,-38548,77400,76900,75900,75400,74400,77150,75650,2815,22900,2500,59590,100,1,112582792,84775,4.17,1.03,12,0.14,18047.00,72770.00,84900,20230307,-11.31,62200,20230707,21.06,77000,-2.21,20240304,64700,16.38,20240117,84900,-11.31,20230307,62200,21.06,20230707,0.20,N,010950,2500,2814 억,,87957926,N,N,235,N,00,N
20240304,120222,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75400,-1000,5,-1.31,10185270600,134817,32.01,77000,77000,74600,99300,53500,76400,75548.42,78.13,0,-37574,77400,76900,75900,75400,74400,77150,75650,2815,22900,2500,59590,100,1,112582792,84887,4.18,1.04,12,0.12,18047.00,72770.00,84900,20230307,-11.19,62200,20230707,21.22,77000,-2.08,20240304,64700,16.54,20240117,84900,-11.19,20230307,62200,21.22,20230707,0.20,N,010950,2500,2814 억,,87957926,N,N,235,N,00,N
20240304,110229,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,75100,-1300,5,-1.70,8539885600,112943,26.81,77000,77000,74600,99300,53500,76400,75611.87,78.13,0,-34529,77400,76900,75900,75400,74400,77150,75650,2815,22900,2500,59590,100,1,112582792,84550,4.16,1.03,12,0.10,18047.00,72770.00,84900,20230307,-11.54,62200,20230707,20.74,77000,-2.47,20240304,64700,16.07,20240117,84900,-11.54,20230307,62200,20.74,20230707,0.20,N,010950,2500,2814 억,,87957926,N,N,235,N,00,N
20240304,100229,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,74900,-1500,5,-1.96,6623523900,87361,20.74,77000,77000,74800,99300,53500,76400,75817.40,78.13,0,-21089,77400,76900,75900,75400,74400,77150,75650,2815,22900,2500,59590,100,1,112582792,84325,4.15,1.03,12,0.08,18047.00,72770.00,84900,20230307,-11.78,62200,20230707,20.42,77000,-2.73,20240304,64700,15.77,20240117,84900,-11.78,20230307,62200,20.42,20230707,0.20,N,010950,2500,2814 억,,87957926,N,N,235,N,00,N
20240304,090229,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,76500,100,2,0.13,973899900,12681,3.01,77000,77000,76400,99300,53500,76400,76802.12,78.13,0,-1315,77400,76900,75900,75400,74400,77150,75650,2815,22900,2500,59590,100,1,112582792,86126,4.24,1.05,12,0.01,18047.00,72770.00,84900,20230307,-9.89,62200,20230707,22.99,77000,-0.65,20240304,64700,18.24,20240117,84900,-9.89,20230307,62200,22.99,20230707,0.20,N,010950,2500,2814 억,,87957926,N,N,235,N,00,N