KissMeData/051900/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
20240329,160523,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,380000,-6500,5,-1.68,28208943500,73603,108.95,389000,394000,377500,502000,271000,386500,383287.50,27.02,0,-11842,397166,391832,388666,383332,380166,390250,381750,781,115500,5000,270550,500,1,15618197,59349,47.16,1.22,12,0.47,8057.00,310665.00,691000,20230419,-45.01,300000,20240201,26.67,395500,-3.92,20240325,300000,26.67,20240201,691000,-45.01,20230419,300000,26.67,20240201,0.51,N,051900,5000,780 억,,4220138,N,N,17,N,00,N
20240329,150524,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,381000,-5500,5,-1.42,25178335000,65636,97.15,389000,394000,377500,502000,271000,386500,383605.57,27.02,0,-11464,397166,391832,388666,383332,380166,390250,381750,781,115500,5000,270550,500,1,15618197,59505,47.29,1.23,12,0.42,8057.00,310665.00,691000,20230419,-44.86,300000,20240201,27.00,395500,-3.67,20240325,300000,27.00,20240201,691000,-44.86,20230419,300000,27.00,20240201,0.51,N,051900,5000,780 억,,4220138,N,N,382,N,00,N
20240329,140517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,380000,-6500,5,-1.68,20653395000,53711,79.50,389000,394000,378500,502000,271000,386500,384528.22,27.02,0,-9642,397166,391832,388666,383332,380166,390250,381750,781,115500,5000,270550,500,1,15618197,59349,47.16,1.22,12,0.34,8057.00,310665.00,691000,20230419,-45.01,300000,20240201,26.67,395500,-3.92,20240325,300000,26.67,20240201,691000,-45.01,20230419,300000,26.67,20240201,0.51,N,051900,5000,780 억,,4220138,N,N,382,N,00,N
20240329,130514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,379500,-7000,5,-1.81,17878246000,46415,68.70,389000,394000,378500,502000,271000,386500,385182.51,27.02,0,-8408,397166,391832,388666,383332,380166,390250,381750,781,115500,5000,270550,500,1,15618197,59271,47.10,1.22,12,0.30,8057.00,310665.00,691000,20230419,-45.08,300000,20240201,26.50,395500,-4.05,20240325,300000,26.50,20240201,691000,-45.08,20230419,300000,26.50,20240201,0.51,N,051900,5000,780 억,,4220138,N,N,382,N,00,N
20240329,120519,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,381000,-5500,5,-1.42,14238655500,36827,54.51,389000,394000,380500,502000,271000,386500,386636.31,27.02,0,-5659,397166,391832,388666,383332,380166,390250,381750,781,115500,5000,270550,500,1,15618197,59505,47.29,1.23,12,0.24,8057.00,310665.00,691000,20230419,-44.86,300000,20240201,27.00,395500,-3.67,20240325,300000,27.00,20240201,691000,-44.86,20230419,300000,27.00,20240201,0.51,N,051900,5000,780 억,,4220138,N,N,382,N,00,N
20240329,110510,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,385500,-1000,5,-0.26,10487678000,27027,40.01,389000,394000,383500,502000,271000,386500,388044.47,27.02,0,-3356,397166,391832,388666,383332,380166,390250,381750,781,115500,5000,270550,500,1,15618197,60208,47.85,1.24,12,0.17,8057.00,310665.00,691000,20230419,-44.21,300000,20240201,28.50,395500,-2.53,20240325,300000,28.50,20240201,691000,-44.21,20230419,300000,28.50,20240201,0.51,N,051900,5000,780 억,,4220138,N,N,382,N,00,N
20240329,100514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,385500,-1000,5,-0.26,7874086500,20236,29.95,389000,394000,385500,502000,271000,386500,389112.79,27.02,0,-2275,397166,391832,388666,383332,380166,390250,381750,781,115500,5000,270550,500,1,15618197,60208,47.85,1.24,12,0.13,8057.00,310665.00,691000,20230419,-44.21,300000,20240201,28.50,395500,-2.53,20240325,300000,28.50,20240201,691000,-44.21,20230419,300000,28.50,20240201,0.51,N,051900,5000,780 억,,4220138,N,N,382,N,00,N
20240329,090510,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,393500,7000,2,1.81,1600270500,4078,6.04,389000,394000,389000,502000,271000,386500,392415.52,27.02,0,1489,397166,391832,388666,383332,380166,390250,381750,781,115500,5000,270550,500,1,15618197,61458,48.84,1.27,12,0.03,8057.00,310665.00,691000,20230419,-43.05,300000,20240201,31.17,395500,-0.51,20240325,300000,31.17,20240201,691000,-43.05,20230419,300000,31.17,20240201,0.51,N,051900,5000,780 억,,4220138,N,N,382,N,00,N
20240328,160516,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,386500,-5500,5,-1.40,26030965000,66948,71.20,394000,394000,385500,509000,274500,392000,388824.72,27.16,0,-21823,405666,398832,386666,379832,367666,402250,383250,781,117000,5000,274400,500,1,15618197,60364,47.97,1.24,12,0.43,8057.00,310665.00,691000,20230419,-44.07,300000,20240201,28.83,395500,-2.28,20240325,300000,28.83,20240201,691000,-44.07,20230419,300000,28.83,20240201,0.50,N,051900,5000,780 억,,4242440,N,N,382,N,00,N
20240328,150517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,390000,-2000,5,-0.51,22991864500,59103,62.85,394000,394000,385500,509000,274500,392000,389013.49,27.16,0,-21382,405666,398832,386666,379832,367666,402250,383250,781,117000,5000,274400,500,1,15618197,60911,48.41,1.26,12,0.38,8057.00,310665.00,691000,20230419,-43.56,300000,20240201,30.00,395500,-1.39,20240325,300000,30.00,20240201,691000,-43.56,20230419,300000,30.00,20240201,0.50,N,051900,5000,780 억,,4242440,N,N,251,N,00,N
20240328,140509,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,390000,-2000,5,-0.51,19422780000,49922,53.09,394000,394000,385500,509000,274500,392000,389062.54,27.16,0,-18864,405666,398832,386666,379832,367666,402250,383250,781,117000,5000,274400,500,1,15618197,60911,48.41,1.26,12,0.32,8057.00,310665.00,691000,20230419,-43.56,300000,20240201,30.00,395500,-1.39,20240325,300000,30.00,20240201,691000,-43.56,20230419,300000,30.00,20240201,0.50,N,051900,5000,780 억,,4242440,N,N,251,N,00,N
20240328,130508,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,388000,-4000,5,-1.02,16352905500,42040,44.71,394000,394000,385500,509000,274500,392000,388984.43,27.16,0,-15430,405666,398832,386666,379832,367666,402250,383250,781,117000,5000,274400,500,1,15618197,60599,48.16,1.25,12,0.27,8057.00,310665.00,691000,20230419,-43.85,300000,20240201,29.33,395500,-1.90,20240325,300000,29.33,20240201,691000,-43.85,20230419,300000,29.33,20240201,0.50,N,051900,5000,780 억,,4242440,N,N,251,N,00,N
20240328,120514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,389500,-2500,5,-0.64,14504713500,37292,39.66,394000,394000,385500,509000,274500,392000,388949.73,27.16,0,-13557,405666,398832,386666,379832,367666,402250,383250,781,117000,5000,274400,500,1,15618197,60833,48.34,1.25,12,0.24,8057.00,310665.00,691000,20230419,-43.63,300000,20240201,29.83,395500,-1.52,20240325,300000,29.83,20240201,691000,-43.63,20230419,300000,29.83,20240201,0.50,N,051900,5000,780 억,,4242440,N,N,251,N,00,N
20240328,110512,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,389500,-2500,5,-0.64,10982031000,28229,30.02,394000,394000,385500,509000,274500,392000,389033.65,27.16,0,-8956,405666,398832,386666,379832,367666,402250,383250,781,117000,5000,274400,500,1,15618197,60833,48.34,1.25,12,0.18,8057.00,310665.00,691000,20230419,-43.63,300000,20240201,29.83,395500,-1.52,20240325,300000,29.83,20240201,691000,-43.63,20230419,300000,29.83,20240201,0.50,N,051900,5000,780 억,,4242440,N,N,251,N,00,N
20240328,100510,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,390500,-1500,5,-0.38,7773736000,19979,21.25,394000,394000,385500,509000,274500,392000,389095.35,27.16,0,-6552,405666,398832,386666,379832,367666,402250,383250,781,117000,5000,274400,500,1,15618197,60989,48.47,1.26,12,0.13,8057.00,310665.00,691000,20230419,-43.49,300000,20240201,30.17,395500,-1.26,20240325,300000,30.17,20240201,691000,-43.49,20230419,300000,30.17,20240201,0.50,N,051900,5000,780 억,,4242440,N,N,251,N,00,N
20240328,090521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,392000,0,3,0.00,1931505000,4953,5.27,394000,394000,386000,509000,274500,392000,389966.69,27.16,0,-3076,405666,398832,386666,379832,367666,402250,383250,781,117000,5000,274400,500,1,15618197,61223,48.65,1.26,12,0.03,8057.00,310665.00,691000,20230419,-43.27,300000,20240201,30.67,395500,-0.88,20240325,300000,30.67,20240201,691000,-43.27,20230419,300000,30.67,20240201,0.50,N,051900,5000,780 억,,4242440,N,N,251,N,00,N
20240327,160518,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,392000,12000,2,3.16,36156180000,93675,94.55,378500,393500,374500,494000,266000,380000,385971.74,27.24,0,-8556,394666,387332,383666,376332,372666,385500,374500,781,114000,5000,266000,500,1,15618197,61223,48.65,1.26,12,0.60,8057.00,310665.00,691000,20230419,-43.27,300000,20240201,30.67,395500,-0.88,20240325,300000,30.67,20240201,691000,-43.27,20230419,300000,30.67,20240201,0.52,N,051900,5000,780 억,,4254805,N,N,251,N,00,N
20240327,150519,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,391000,11000,2,2.89,34000414500,88169,89.00,378500,393500,374500,494000,266000,380000,385627.77,27.24,0,-6562,394666,387332,383666,376332,372666,385500,374500,781,114000,5000,266000,500,1,15618197,61067,48.53,1.26,12,0.56,8057.00,310665.00,691000,20230419,-43.42,300000,20240201,30.33,395500,-1.14,20240325,300000,30.33,20240201,691000,-43.42,20230419,300000,30.33,20240201,0.52,N,051900,5000,780 억,,4254805,N,N,141,N,00,N
20240327,140521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,391000,11000,2,2.89,26717851000,69575,70.23,378500,391500,374500,494000,266000,380000,384015.11,27.24,0,-3248,394666,387332,383666,376332,372666,385500,374500,781,114000,5000,266000,500,1,15618197,61067,48.53,1.26,12,0.45,8057.00,310665.00,691000,20230419,-43.42,300000,20240201,30.33,395500,-1.14,20240325,300000,30.33,20240201,691000,-43.42,20230419,300000,30.33,20240201,0.52,N,051900,5000,780 억,,4254805,N,N,141,N,00,N
20240327,130520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,386500,6500,2,1.71,20591747500,53835,54.34,378500,388000,374500,494000,266000,380000,382497.40,27.24,0,-3827,394666,387332,383666,376332,372666,385500,374500,781,114000,5000,266000,500,1,15618197,60364,47.97,1.24,12,0.34,8057.00,310665.00,691000,20230419,-44.07,300000,20240201,28.83,395500,-2.28,20240325,300000,28.83,20240201,691000,-44.07,20230419,300000,28.83,20240201,0.52,N,051900,5000,780 억,,4254805,N,N,141,N,00,N
20240327,120520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,385000,5000,2,1.32,18470388000,48336,48.79,378500,388000,374500,494000,266000,380000,382124.88,27.24,0,-2852,394666,387332,383666,376332,372666,385500,374500,781,114000,5000,266000,500,1,15618197,60130,47.78,1.24,12,0.31,8057.00,310665.00,691000,20230419,-44.28,300000,20240201,28.33,395500,-2.65,20240325,300000,28.33,20240201,691000,-44.28,20230419,300000,28.33,20240201,0.52,N,051900,5000,780 억,,4254805,N,N,141,N,00,N
20240327,110518,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,385000,5000,2,1.32,14338435500,37626,37.98,378500,387500,374500,494000,266000,380000,381077.86,27.24,0,-2341,394666,387332,383666,376332,372666,385500,374500,781,114000,5000,266000,500,1,15618197,60130,47.78,1.24,12,0.24,8057.00,310665.00,691000,20230419,-44.28,300000,20240201,28.33,395500,-2.65,20240325,300000,28.33,20240201,691000,-44.28,20230419,300000,28.33,20240201,0.52,N,051900,5000,780 억,,4254805,N,N,141,N,00,N
20240327,100514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,381000,1000,2,0.26,8340365500,22043,22.25,378500,382500,374500,494000,266000,380000,378367.99,27.24,0,-1717,394666,387332,383666,376332,372666,385500,374500,781,114000,5000,266000,500,1,15618197,59505,47.29,1.23,12,0.14,8057.00,310665.00,691000,20230419,-44.86,300000,20240201,27.00,395500,-3.67,20240325,300000,27.00,20240201,691000,-44.86,20230419,300000,27.00,20240201,0.52,N,051900,5000,780 억,,4254805,N,N,141,N,00,N
20240327,090520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,381500,1500,2,0.39,1039421000,2744,2.77,378500,381500,377000,494000,266000,380000,378797.74,27.24,0,-1010,394666,387332,383666,376332,372666,385500,374500,781,114000,5000,266000,500,1,15618197,59583,47.35,1.23,12,0.02,8057.00,310665.00,691000,20230419,-44.79,300000,20240201,27.17,395500,-3.54,20240325,300000,27.17,20240201,691000,-44.79,20230419,300000,27.17,20240201,0.52,N,051900,5000,780 억,,4254805,N,N,141,N,00,N
20240326,150513,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,382500,-5500,5,-1.42,34221883500,89058,80.61,388000,391000,380000,504000,272000,388000,384265.04,27.36,0,-23085,404333,396166,387333,379166,370333,400250,383250,781,116000,5000,271600,500,1,15618197,59740,47.47,1.23,12,0.57,8057.00,310665.00,691000,20230419,-44.65,300000,20240201,27.50,395500,-3.29,20240325,300000,27.50,20240201,691000,-44.65,20230419,300000,27.50,20240201,0.52,N,051900,5000,780 억,,4272658,N,N,262,N,00,N
20240326,140510,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,381500,-6500,5,-1.68,29265332500,76062,68.84,388000,391000,380000,504000,272000,388000,384756.20,27.36,0,-19789,404333,396166,387333,379166,370333,400250,383250,781,116000,5000,271600,500,1,15618197,59583,47.35,1.23,12,0.49,8057.00,310665.00,691000,20230419,-44.79,300000,20240201,27.17,395500,-3.54,20240325,300000,27.17,20240201,691000,-44.79,20230419,300000,27.17,20240201,0.52,N,051900,5000,780 억,,4272658,N,N,262,N,00,N
20240326,130508,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,380000,-8000,5,-2.06,24305301000,63086,57.10,388000,391000,380000,504000,272000,388000,385272.41,27.36,0,-15204,404333,396166,387333,379166,370333,400250,383250,781,116000,5000,271600,500,1,15618197,59349,47.16,1.22,12,0.40,8057.00,310665.00,691000,20230419,-45.01,300000,20240201,26.67,395500,-3.92,20240325,300000,26.67,20240201,691000,-45.01,20230419,300000,26.67,20240201,0.52,N,051900,5000,780 억,,4272658,N,N,262,N,00,N
20240326,120510,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,386000,-2000,5,-0.52,18698858500,48442,43.84,388000,391000,382000,504000,272000,388000,386005.01,27.36,0,-8367,404333,396166,387333,379166,370333,400250,383250,781,116000,5000,271600,500,1,15618197,60286,47.91,1.24,12,0.31,8057.00,310665.00,691000,20230419,-44.14,300000,20240201,28.67,395500,-2.40,20240325,300000,28.67,20240201,691000,-44.14,20230419,300000,28.67,20240201,0.52,N,051900,5000,780 억,,4272658,N,N,262,N,00,N
20240326,110504,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,385000,-3000,5,-0.77,16800389000,43518,39.39,388000,391000,382000,504000,272000,388000,386056.00,27.36,0,-7204,404333,396166,387333,379166,370333,400250,383250,781,116000,5000,271600,500,1,15618197,60130,47.78,1.24,12,0.28,8057.00,310665.00,691000,20230419,-44.28,300000,20240201,28.33,395500,-2.65,20240325,300000,28.33,20240201,691000,-44.28,20230419,300000,28.33,20240201,0.52,N,051900,5000,780 억,,4272658,N,N,262,N,00,N
20240326,100512,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,385000,-3000,5,-0.77,12605376000,32644,29.55,388000,391000,382000,504000,272000,388000,386146.68,27.36,0,-5366,404333,396166,387333,379166,370333,400250,383250,781,116000,5000,271600,500,1,15618197,60130,47.78,1.24,12,0.21,8057.00,310665.00,691000,20230419,-44.28,300000,20240201,28.33,395500,-2.65,20240325,300000,28.33,20240201,691000,-44.28,20230419,300000,28.33,20240201,0.52,N,051900,5000,780 억,,4272658,N,N,262,N,00,N
20240326,090509,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,390000,2000,2,0.52,987076000,2538,2.30,388000,391000,387500,504000,272000,388000,388919.56,27.36,0,-966,404333,396166,387333,379166,370333,400250,383250,781,116000,5000,271600,500,1,15618197,60911,48.41,1.26,12,0.02,8057.00,310665.00,691000,20230419,-43.56,300000,20240201,30.00,395500,-1.39,20240325,300000,30.00,20240201,691000,-43.56,20230419,300000,30.00,20240201,0.52,N,051900,5000,780 억,,4272658,N,N,262,N,00,N
20240325,160527,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,388000,6500,2,1.70,42795013500,110085,89.34,381500,395500,378500,495500,267500,381500,388745.67,27.43,0,-19815,394500,388000,380500,374000,366500,384250,370250,781,114000,5000,267050,500,1,15618197,60599,48.16,1.25,12,0.70,8057.00,310665.00,691000,20230419,-43.85,300000,20240201,29.33,395500,-1.90,20240325,300000,29.33,20240201,691000,-43.85,20230419,300000,29.33,20240201,0.57,N,051900,5000,780 억,,4284786,N,N,259,N,00,N
20240325,150530,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,389500,8000,2,2.10,37173468500,95610,77.59,381500,395500,378500,495500,267500,381500,388803.30,27.43,0,-17058,394500,388000,380500,374000,366500,384250,370250,781,114000,5000,267050,500,1,15618197,60833,48.34,1.25,12,0.61,8057.00,310665.00,691000,20230419,-43.63,300000,20240201,29.83,395500,-1.52,20240325,300000,29.83,20240201,691000,-43.63,20230419,300000,29.83,20240201,0.57,N,051900,5000,780 억,,4284786,N,N,81,N,00,N
20240325,140528,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,393500,12000,2,3.15,31506781500,81101,65.82,381500,395500,378500,495500,267500,381500,388488.37,27.43,0,-12994,394500,388000,380500,374000,366500,384250,370250,781,114000,5000,267050,500,1,15618197,61458,48.84,1.27,12,0.52,8057.00,310665.00,691000,20230419,-43.05,300000,20240201,31.17,395500,-0.51,20240325,300000,31.17,20240201,691000,-43.05,20230419,300000,31.17,20240201,0.57,N,051900,5000,780 억,,4284786,N,N,81,N,00,N
20240325,130530,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,389500,8000,2,2.10,23265119000,60067,48.75,381500,391000,378500,495500,267500,381500,387319.67,27.43,0,-10990,394500,388000,380500,374000,366500,384250,370250,781,114000,5000,267050,500,1,15618197,60833,48.34,1.25,12,0.38,8057.00,310665.00,691000,20230419,-43.63,300000,20240201,29.83,391000,-0.38,20240325,300000,29.83,20240201,691000,-43.63,20230419,300000,29.83,20240201,0.57,N,051900,5000,780 억,,4284786,N,N,81,N,00,N
20240325,120533,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,389500,8000,2,2.10,21040521500,54345,44.10,381500,391000,378500,495500,267500,381500,387165.94,27.43,0,-9207,394500,388000,380500,374000,366500,384250,370250,781,114000,5000,267050,500,1,15618197,60833,48.34,1.25,12,0.35,8057.00,310665.00,691000,20230419,-43.63,300000,20240201,29.83,391000,-0.38,20240325,300000,29.83,20240201,691000,-43.63,20230419,300000,29.83,20240201,0.57,N,051900,5000,780 억,,4284786,N,N,81,N,00,N
20240325,110528,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,388000,6500,2,1.70,18375383000,47482,38.53,381500,391000,378500,495500,267500,381500,386997.05,27.43,0,-7463,394500,388000,380500,374000,366500,384250,370250,781,114000,5000,267050,500,1,15618197,60599,48.16,1.25,12,0.30,8057.00,310665.00,691000,20230419,-43.85,300000,20240201,29.33,391000,-0.77,20240325,300000,29.33,20240201,691000,-43.85,20230419,300000,29.33,20240201,0.57,N,051900,5000,780 억,,4284786,N,N,81,N,00,N
20240325,100529,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,388000,6500,2,1.70,12115300000,31398,25.48,381500,391000,378500,495500,267500,381500,385862.43,27.43,0,-5118,394500,388000,380500,374000,366500,384250,370250,781,114000,5000,267050,500,1,15618197,60599,48.16,1.25,12,0.20,8057.00,310665.00,691000,20230419,-43.85,300000,20240201,29.33,391000,-0.77,20240325,300000,29.33,20240201,691000,-43.85,20230419,300000,29.33,20240201,0.57,N,051900,5000,780 억,,4284786,N,N,81,N,00,N
20240325,090530,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,381500,0,3,0.00,1341584000,3516,2.85,381500,384000,378500,495500,267500,381500,381565.45,27.43,0,-1017,394500,388000,380500,374000,366500,384250,370250,781,114000,5000,267050,500,1,15618197,59583,47.35,1.23,12,0.02,8057.00,310665.00,691000,20230419,-44.79,300000,20240201,27.17,387000,-1.42,20240322,300000,27.17,20240201,691000,-44.79,20230419,300000,27.17,20240201,0.57,N,051900,5000,780 억,,4284786,N,N,81,N,00,N
20240322,160529,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,381500,5000,2,1.33,46734418000,122731,93.35,382000,387000,373000,489000,264000,376500,380788.87,27.54,0,-13204,386166,381332,372166,367332,358166,383750,369750,781,112500,5000,263550,500,1,15618197,59583,47.35,1.23,12,0.79,8057.00,310665.00,691000,20230419,-44.79,300000,20240201,27.17,387000,-1.42,20240322,300000,27.17,20240201,691000,-44.79,20230419,300000,27.17,20240201,0.57,N,051900,5000,780 억,,4300637,N,N,81,N,00,N
20240322,150531,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,380500,4000,2,1.06,43644768000,114627,87.19,382000,387000,373000,489000,264000,376500,380756.92,27.54,0,-12243,386166,381332,372166,367332,358166,383750,369750,781,112500,5000,263550,500,1,15618197,59427,47.23,1.22,12,0.73,8057.00,310665.00,691000,20230419,-44.93,300000,20240201,26.83,387000,-1.68,20240322,300000,26.83,20240201,691000,-44.93,20230419,300000,26.83,20240201,0.57,N,051900,5000,780 억,,4300637,N,N,5,N,00,N
20240322,140526,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,381000,4500,2,1.20,39319447500,103266,78.55,382000,387000,373000,489000,264000,376500,380761.37,27.54,0,-9503,386166,381332,372166,367332,358166,383750,369750,781,112500,5000,263550,500,1,15618197,59505,47.29,1.23,12,0.66,8057.00,310665.00,691000,20230419,-44.86,300000,20240201,27.00,387000,-1.55,20240322,300000,27.00,20240201,691000,-44.86,20230419,300000,27.00,20240201,0.57,N,051900,5000,780 억,,4300637,N,N,5,N,00,N
20240322,130529,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,383000,6500,2,1.73,34755389500,91271,69.42,382000,387000,373000,489000,264000,376500,380796.17,27.54,0,-7383,386166,381332,372166,367332,358166,383750,369750,781,112500,5000,263550,500,1,15618197,59818,47.54,1.23,12,0.58,8057.00,310665.00,691000,20230419,-44.57,300000,20240201,27.67,387000,-1.03,20240322,300000,27.67,20240201,691000,-44.57,20230419,300000,27.67,20240201,0.57,N,051900,5000,780 억,,4300637,N,N,5,N,00,N
20240322,120524,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,383000,6500,2,1.73,30975049500,81402,61.92,382000,387000,373000,489000,264000,376500,380522.48,27.54,0,-6842,386166,381332,372166,367332,358166,383750,369750,781,112500,5000,263550,500,1,15618197,59818,47.54,1.23,12,0.52,8057.00,310665.00,691000,20230419,-44.57,300000,20240201,27.67,387000,-1.03,20240322,300000,27.67,20240201,691000,-44.57,20230419,300000,27.67,20240201,0.57,N,051900,5000,780 억,,4300637,N,N,5,N,00,N
20240322,110529,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,383000,6500,2,1.73,22174141000,58502,44.50,382000,383500,373000,489000,264000,376500,379034.79,27.54,0,-5272,386166,381332,372166,367332,358166,383750,369750,781,112500,5000,263550,500,1,15618197,59818,47.54,1.23,12,0.37,8057.00,310665.00,691000,20230419,-44.57,300000,20240201,27.67,383500,-0.13,20240322,300000,27.67,20240201,691000,-44.57,20230419,300000,27.67,20240201,0.57,N,051900,5000,780 억,,4300637,N,N,5,N,00,N
20240322,100525,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,377500,1000,2,0.27,13956835500,36936,28.09,382000,382000,373000,489000,264000,376500,377867.60,27.54,0,-5548,386166,381332,372166,367332,358166,383750,369750,781,112500,5000,263550,500,1,15618197,58959,46.85,1.22,12,0.24,8057.00,310665.00,691000,20230419,-45.37,300000,20240201,25.83,382000,-1.18,20240322,300000,25.83,20240201,691000,-45.37,20230419,300000,25.83,20240201,0.57,N,051900,5000,780 억,,4300637,N,N,5,N,00,N
20240322,090523,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,375500,-1000,5,-0.27,4405318500,11634,8.85,382000,382000,375000,489000,264000,376500,378670.17,27.54,0,-3449,386166,381332,372166,367332,358166,383750,369750,781,112500,5000,263550,500,1,15618197,58646,46.61,1.21,12,0.07,8057.00,310665.00,691000,20230419,-45.66,300000,20240201,25.17,382000,-1.70,20240322,300000,25.17,20240201,691000,-45.66,20230419,300000,25.17,20240201,0.57,N,051900,5000,780 억,,4300637,N,N,5,N,00,N
20240321,160524,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,376500,11500,2,3.15,48822785500,130879,57.84,368000,377000,363000,474500,255500,365000,373035.38,27.56,0,4625,380666,372832,364166,356332,347666,376750,360250,781,109500,5000,255500,500,1,15618197,58803,46.73,1.21,12,0.84,8057.00,310665.00,691000,20230419,-45.51,300000,20240201,25.50,377000,-0.13,20240321,300000,25.50,20240201,691000,-45.51,20230419,300000,25.50,20240201,0.57,N,051900,5000,780 억,,4305137,N,N,5,N,00,N
20240321,150525,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,376000,11000,2,3.01,44823291000,120249,53.14,368000,377000,363000,474500,255500,365000,372753.96,27.56,0,3354,380666,372832,364166,356332,347666,376750,360250,781,109500,5000,255500,500,1,15618197,58724,46.67,1.21,12,0.77,8057.00,310665.00,691000,20230419,-45.59,300000,20240201,25.33,377000,-0.27,20240321,300000,25.33,20240201,691000,-45.59,20230419,300000,25.33,20240201,0.57,N,051900,5000,780 억,,4305137,N,N,180,N,00,N
20240321,140525,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,374000,9000,2,2.47,38159023500,102463,45.28,368000,377000,363000,474500,255500,365000,372417.59,27.56,0,1770,380666,372832,364166,356332,347666,376750,360250,781,109500,5000,255500,500,1,15618197,58412,46.42,1.20,12,0.66,8057.00,310665.00,691000,20230419,-45.88,300000,20240201,24.67,377000,-0.80,20240321,300000,24.67,20240201,691000,-45.88,20230419,300000,24.67,20240201,0.57,N,051900,5000,780 억,,4305137,N,N,180,N,00,N
20240321,130521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,375500,10500,2,2.88,32728130500,87934,38.86,368000,377000,363000,474500,255500,365000,372189.72,27.56,0,2484,380666,372832,364166,356332,347666,376750,360250,781,109500,5000,255500,500,1,15618197,58646,46.61,1.21,12,0.56,8057.00,310665.00,691000,20230419,-45.66,300000,20240201,25.17,377000,-0.40,20240321,300000,25.17,20240201,691000,-45.66,20230419,300000,25.17,20240201,0.57,N,051900,5000,780 억,,4305137,N,N,180,N,00,N
20240321,120524,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,375500,10500,2,2.88,29198056500,78525,34.70,368000,377000,363000,474500,255500,365000,371831.35,27.56,0,2351,380666,372832,364166,356332,347666,376750,360250,781,109500,5000,255500,500,1,15618197,58646,46.61,1.21,12,0.50,8057.00,310665.00,691000,20230419,-45.66,300000,20240201,25.17,377000,-0.40,20240321,300000,25.17,20240201,691000,-45.66,20230419,300000,25.17,20240201,0.57,N,051900,5000,780 억,,4305137,N,N,180,N,00,N
20240321,110523,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,373000,8000,2,2.19,25066172000,67494,29.83,368000,377000,363000,474500,255500,365000,371383.71,27.56,0,1386,380666,372832,364166,356332,347666,376750,360250,781,109500,5000,255500,500,1,15618197,58256,46.30,1.20,12,0.43,8057.00,310665.00,691000,20230419,-46.02,300000,20240201,24.33,377000,-1.06,20240321,300000,24.33,20240201,691000,-46.02,20230419,300000,24.33,20240201,0.57,N,051900,5000,780 억,,4305137,N,N,180,N,00,N
20240321,100527,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,372500,7500,2,2.05,17215221500,46527,20.56,368000,376000,363000,474500,255500,365000,370004.98,27.56,0,-3064,380666,372832,364166,356332,347666,376750,360250,781,109500,5000,255500,500,1,15618197,58178,46.23,1.20,12,0.30,8057.00,310665.00,691000,20230419,-46.09,300000,20240201,24.17,376000,-0.93,20240321,300000,24.17,20240201,691000,-46.09,20230419,300000,24.17,20240201,0.57,N,051900,5000,780 억,,4305137,N,N,180,N,00,N
20240321,090527,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,365500,500,2,0.14,3313150000,9056,4.00,368000,368000,363000,474500,255500,365000,365851.37,27.56,0,-4304,380666,372832,364166,356332,347666,376750,360250,781,109500,5000,255500,500,1,15618197,57085,45.36,1.18,12,0.06,8057.00,310665.00,691000,20230419,-47.11,300000,20240201,21.83,372000,-1.75,20240320,300000,21.83,20240201,691000,-47.11,20230419,300000,21.83,20240201,0.57,N,051900,5000,780 억,,4305137,N,N,180,N,00,N
20240320,160521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,365000,16000,2,4.58,82769063500,225447,257.41,359000,372000,355500,453500,244500,349000,367134.52,27.51,0,-2770,363333,356166,352333,345166,341333,354250,343250,781,104500,5000,244300,500,1,15618197,57006,45.30,1.17,12,1.44,8057.00,310665.00,691000,20230419,-47.18,300000,20240201,21.67,372000,-1.88,20240320,300000,21.67,20240201,691000,-47.18,20230419,300000,21.67,20240201,0.59,N,051900,5000,780 억,,4296149,N,N,180,N,00,N
20240320,150521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,365000,16000,2,4.58,80045584000,217986,248.89,359000,372000,355500,453500,244500,349000,367205.16,27.51,0,-2407,363333,356166,352333,345166,341333,354250,343250,781,104500,5000,244300,500,1,15618197,57006,45.30,1.17,12,1.40,8057.00,310665.00,691000,20230419,-47.18,300000,20240201,21.67,372000,-1.88,20240320,300000,21.67,20240201,691000,-47.18,20230419,300000,21.67,20240201,0.59,N,051900,5000,780 억,,4296149,N,N,329,N,00,N
20240320,140525,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,367500,18500,2,5.30,69999200000,190535,217.55,359000,372000,355500,453500,244500,349000,367382.37,27.51,0,1087,363333,356166,352333,345166,341333,354250,343250,781,104500,5000,244300,500,1,15618197,57397,45.61,1.18,12,1.22,8057.00,310665.00,691000,20230419,-46.82,300000,20240201,22.50,372000,-1.21,20240320,300000,22.50,20240201,691000,-46.82,20230419,300000,22.50,20240201,0.59,N,051900,5000,780 억,,4296149,N,N,329,N,00,N
20240320,130527,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,371500,22500,2,6.45,61854298500,168523,192.41,359000,372000,355500,453500,244500,349000,367037.72,27.51,0,6367,363333,356166,352333,345166,341333,354250,343250,781,104500,5000,244300,500,1,15618197,58022,46.11,1.20,12,1.08,8057.00,310665.00,691000,20230419,-46.24,300000,20240201,23.83,372000,-0.13,20240320,300000,23.83,20240201,691000,-46.24,20230419,300000,23.83,20240201,0.59,N,051900,5000,780 억,,4296149,N,N,329,N,00,N
20240320,120524,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,369000,20000,2,5.73,53970504500,147269,168.15,359000,372000,355500,453500,244500,349000,366475.66,27.51,0,7556,363333,356166,352333,345166,341333,354250,343250,781,104500,5000,244300,500,1,15618197,57631,45.80,1.19,12,0.94,8057.00,310665.00,691000,20230419,-46.60,300000,20240201,23.00,372000,-0.81,20240320,300000,23.00,20240201,691000,-46.60,20230419,300000,23.00,20240201,0.59,N,051900,5000,780 억,,4296149,N,N,329,N,00,N
20240320,110523,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,367000,18000,2,5.16,46631418500,127347,145.40,359000,372000,355500,453500,244500,349000,366176.03,27.51,0,10811,363333,356166,352333,345166,341333,354250,343250,781,104500,5000,244300,500,1,15618197,57319,45.55,1.18,12,0.82,8057.00,310665.00,691000,20230419,-46.89,300000,20240201,22.33,372000,-1.34,20240320,300000,22.33,20240201,691000,-46.89,20230419,300000,22.33,20240201,0.59,N,051900,5000,780 억,,4296149,N,N,329,N,00,N
20240320,100521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,369000,20000,2,5.73,31361544000,85989,98.18,359000,372000,355500,453500,244500,349000,364715.77,27.51,0,7093,363333,356166,352333,345166,341333,354250,343250,781,104500,5000,244300,500,1,15618197,57631,45.80,1.19,12,0.55,8057.00,310665.00,691000,20230419,-46.60,300000,20240201,23.00,372000,-0.81,20240320,300000,23.00,20240201,691000,-46.60,20230419,300000,23.00,20240201,0.59,N,051900,5000,780 억,,4296149,N,N,329,N,00,N
20240320,090519,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,360500,11500,2,3.30,6629293500,18341,20.94,359000,366000,356500,453500,244500,349000,361446.68,27.51,0,3277,363333,356166,352333,345166,341333,354250,343250,781,104500,5000,244300,500,1,15618197,56304,44.74,1.16,12,0.12,8057.00,310665.00,691000,20230419,-47.83,300000,20240201,20.17,366000,-1.50,20240320,300000,20.17,20240201,691000,-47.83,20230419,300000,20.17,20240201,0.59,N,051900,5000,780 억,,4296149,N,N,329,N,00,N
20240319,160514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,349000,-6500,5,-1.83,30894070500,87276,78.01,353000,359500,348500,462000,249000,355500,353982.93,27.65,0,-11882,366500,361000,353500,348000,340500,363750,350750,781,106500,5000,248850,500,1,15618197,54508,43.32,1.12,12,0.56,8057.00,310665.00,691000,20230419,-49.49,300000,20240201,16.33,359500,-2.92,20240319,300000,16.33,20240201,691000,-49.49,20230419,300000,16.33,20240201,0.60,N,051900,5000,780 억,,4318480,N,N,329,N,00,N
20240319,150522,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,350000,-5500,5,-1.55,27467206500,77467,69.24,353000,359500,350000,462000,249000,355500,354566.50,27.65,0,-10826,366500,361000,353500,348000,340500,363750,350750,781,106500,5000,248850,500,1,15618197,54664,43.44,1.13,12,0.50,8057.00,310665.00,691000,20230419,-49.35,300000,20240201,16.67,359500,-2.64,20240319,300000,16.67,20240201,691000,-49.35,20230419,300000,16.67,20240201,0.60,N,051900,5000,780 억,,4318480,N,N,277,N,00,N
20240319,140521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,354000,-1500,5,-0.42,22881162500,64417,57.58,353000,359500,350500,462000,249000,355500,355203.77,27.65,0,-6326,366500,361000,353500,348000,340500,363750,350750,781,106500,5000,248850,500,1,15618197,55288,43.94,1.14,12,0.41,8057.00,310665.00,691000,20230419,-48.77,300000,20240201,18.00,359500,-1.53,20240319,300000,18.00,20240201,691000,-48.77,20230419,300000,18.00,20240201,0.60,N,051900,5000,780 억,,4318480,N,N,277,N,00,N
20240319,130454,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,353500,-2000,5,-0.56,20752535500,58405,52.20,353000,359500,350500,462000,249000,355500,355321.20,27.65,0,-5246,366500,361000,353500,348000,340500,363750,350750,781,106500,5000,248850,500,1,15618197,55210,43.87,1.14,12,0.37,8057.00,310665.00,691000,20230419,-48.84,300000,20240201,17.83,359500,-1.67,20240319,300000,17.83,20240201,691000,-48.84,20230419,300000,17.83,20240201,0.60,N,051900,5000,780 억,,4318480,N,N,277,N,00,N
20240319,120520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,355500,0,3,0.00,16675512000,46867,41.89,353000,359500,350500,462000,249000,355500,355805.01,27.65,0,-4240,366500,361000,353500,348000,340500,363750,350750,781,106500,5000,248850,500,1,15618197,55523,44.12,1.14,12,0.30,8057.00,310665.00,691000,20230419,-48.55,300000,20240201,18.50,359500,-1.11,20240319,300000,18.50,20240201,691000,-48.55,20230419,300000,18.50,20240201,0.60,N,051900,5000,780 억,,4318480,N,N,277,N,00,N
20240319,110519,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,357500,2000,2,0.56,13162664500,37042,33.11,353000,359000,350500,462000,249000,355500,355344.31,27.65,0,-3453,366500,361000,353500,348000,340500,363750,350750,781,106500,5000,248850,500,1,15618197,55835,44.37,1.15,12,0.24,8057.00,310665.00,691000,20230419,-48.26,300000,20240201,19.17,359000,0.00,20240318,300000,19.17,20240201,691000,-48.26,20230419,300000,19.17,20240201,0.60,N,051900,5000,780 억,,4318480,N,N,277,N,00,N
20240319,100521,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,357500,2000,2,0.56,8382557500,23651,21.14,353000,359000,350500,462000,249000,355500,354427.01,27.65,0,-5599,366500,361000,353500,348000,340500,363750,350750,781,106500,5000,248850,500,1,15618197,55835,44.37,1.15,12,0.15,8057.00,310665.00,691000,20230419,-48.26,300000,20240201,19.17,359000,0.00,20240318,300000,19.17,20240201,691000,-48.26,20230419,300000,19.17,20240201,0.60,N,051900,5000,780 억,,4318480,N,N,277,N,00,N
20240319,090520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,351500,-4000,5,-1.13,2804118000,7957,7.11,353000,356500,350500,462000,249000,355500,352407.39,27.65,0,-4456,366500,361000,353500,348000,340500,363750,350750,781,106500,5000,248850,500,1,15618197,54898,43.63,1.13,12,0.05,8057.00,310665.00,691000,20230419,-49.13,300000,20240201,17.17,359000,-2.09,20240318,300000,17.17,20240201,691000,-49.13,20230419,300000,17.17,20240201,0.60,N,051900,5000,780 억,,4318480,N,N,277,N,00,N
20240318,160517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,355500,10000,2,2.89,39630073500,111670,105.54,348000,359000,346000,449000,242000,345500,354885.75,27.57,0,11840,353500,349500,343000,339000,332500,346250,335750,781,103500,5000,241850,500,1,15618197,55523,44.12,1.14,12,0.71,8057.00,310665.00,691000,20230419,-48.55,300000,20240201,18.50,359000,-0.97,20240318,300000,18.50,20240201,691000,-48.55,20230419,300000,18.50,20240201,0.60,N,051900,5000,780 억,,4306396,N,N,275,N,00,N
20240318,150520,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,355000,9500,2,2.75,36810773000,103745,98.05,348000,359000,346000,449000,242000,345500,354820.36,27.57,0,11917,353500,349500,343000,339000,332500,346250,335750,781,103500,5000,241850,500,1,15618197,55445,44.06,1.14,12,0.66,8057.00,310665.00,691000,20230419,-48.63,300000,20240201,18.33,359000,-1.11,20240318,300000,18.33,20240201,691000,-48.63,20230419,300000,18.33,20240201,0.60,N,051900,5000,780 억,,4306396,N,N,303,N,00,N
20240318,140517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,355500,10000,2,2.89,31523461500,88868,83.99,348000,359000,346000,449000,242000,345500,354723.03,27.57,0,12702,353500,349500,343000,339000,332500,346250,335750,781,103500,5000,241850,500,1,15618197,55523,44.12,1.14,12,0.57,8057.00,310665.00,691000,20230419,-48.55,300000,20240201,18.50,359000,-0.97,20240318,300000,18.50,20240201,691000,-48.55,20230419,300000,18.50,20240201,0.60,N,051900,5000,780 억,,4306396,N,N,303,N,00,N
20240318,130517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,357500,12000,2,3.47,25068096500,70819,66.93,348000,358000,346000,449000,242000,345500,353975.00,27.57,0,11030,353500,349500,343000,339000,332500,346250,335750,781,103500,5000,241850,500,1,15618197,55835,44.37,1.15,12,0.45,8057.00,310665.00,691000,20230419,-48.26,300000,20240201,19.17,358000,-0.14,20240318,300000,19.17,20240201,691000,-48.26,20230419,300000,19.17,20240201,0.60,N,051900,5000,780 억,,4306396,N,N,303,N,00,N
20240318,120515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,357000,11500,2,3.33,20522518000,58094,54.91,348000,357000,346000,449000,242000,345500,353264.92,27.57,0,10942,353500,349500,343000,339000,332500,346250,335750,781,103500,5000,241850,500,1,15618197,55757,44.31,1.15,12,0.37,8057.00,310665.00,691000,20230419,-48.34,300000,20240201,19.00,357000,0.00,20240318,300000,19.00,20240201,691000,-48.34,20230419,300000,19.00,20240201,0.60,N,051900,5000,780 억,,4306396,N,N,303,N,00,N
20240318,110518,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,355000,9500,2,2.75,15240036500,43241,40.87,348000,356500,346000,449000,242000,345500,352445.25,27.57,0,8002,353500,349500,343000,339000,332500,346250,335750,781,103500,5000,241850,500,1,15618197,55445,44.06,1.14,12,0.28,8057.00,310665.00,691000,20230419,-48.63,300000,20240201,18.33,356500,-0.42,20240318,300000,18.33,20240201,691000,-48.63,20230419,300000,18.33,20240201,0.60,N,051900,5000,780 억,,4306396,N,N,303,N,00,N
20240318,100517,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,353500,8000,2,2.32,10239448000,29116,27.52,348000,356500,346000,449000,242000,345500,351679.19,27.57,0,3176,353500,349500,343000,339000,332500,346250,335750,781,103500,5000,241850,500,1,15618197,55210,43.87,1.14,12,0.19,8057.00,310665.00,691000,20230419,-48.84,300000,20240201,17.83,356500,-0.84,20240318,300000,17.83,20240201,691000,-48.84,20230419,300000,17.83,20240201,0.60,N,051900,5000,780 억,,4306396,N,N,303,N,00,N
20240318,090515,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,354500,9000,2,2.60,3051640500,8627,8.15,348000,356500,346500,449000,242000,345500,353738.05,27.57,0,2821,353500,349500,343000,339000,332500,346250,335750,781,103500,5000,241850,500,1,15618197,55367,44.00,1.14,12,0.06,8057.00,310665.00,691000,20230419,-48.70,300000,20240201,18.17,356500,-0.56,20240318,300000,18.17,20240201,691000,-48.70,20230419,300000,18.17,20240201,0.60,N,051900,5000,780 억,,4306396,N,N,303,N,00,N
20240315,160511,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345500,-1500,5,-0.43,36258527000,105551,106.62,346000,347000,336500,451000,243000,347000,343515.89,27.66,0,-10390,354666,350832,347166,343332,339666,352750,345250,781,104000,5000,242900,500,1,15618197,53961,42.88,1.11,12,0.68,8057.00,310665.00,691000,20230419,-50.00,300000,20240201,15.17,355000,-2.68,20240102,300000,15.17,20240201,691000,-50.00,20230419,300000,15.17,20240201,0.59,N,051900,5000,780 억,,4320183,N,N,303,N,00,N
20240315,150447,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,344000,-3000,5,-0.86,25039561500,73052,73.79,346000,347000,336500,451000,243000,347000,342763.53,27.66,0,-9980,354666,350832,347166,343332,339666,352750,345250,781,104000,5000,242900,500,1,15618197,53727,42.70,1.11,12,0.47,8057.00,310665.00,691000,20230419,-50.22,300000,20240201,14.67,355000,-3.10,20240102,300000,14.67,20240201,691000,-50.22,20230419,300000,14.67,20240201,0.59,N,051900,5000,780 억,,4320183,N,N,0,N,00,N
20240315,140445,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,342000,-5000,5,-1.44,21680593000,63266,63.90,346000,347000,336500,451000,243000,347000,342689.49,27.66,0,-8344,354666,350832,347166,343332,339666,352750,345250,781,104000,5000,242900,500,1,15618197,53414,42.45,1.10,12,0.41,8057.00,310665.00,691000,20230419,-50.51,300000,20240201,14.00,355000,-3.66,20240102,300000,14.00,20240201,691000,-50.51,20230419,300000,14.00,20240201,0.59,N,051900,5000,780 억,,4320183,N,N,0,N,00,N
20240315,130514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345000,-2000,5,-0.58,18107428500,52870,53.40,346000,347000,336500,451000,243000,347000,342489.66,27.66,0,-6903,354666,350832,347166,343332,339666,352750,345250,781,104000,5000,242900,500,1,15618197,53883,42.82,1.11,12,0.34,8057.00,310665.00,691000,20230419,-50.07,300000,20240201,15.00,355000,-2.82,20240102,300000,15.00,20240201,691000,-50.07,20230419,300000,15.00,20240201,0.59,N,051900,5000,780 억,,4320183,N,N,0,N,00,N
20240315,120514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345500,-1500,5,-0.43,16370253000,47837,48.32,346000,347000,336500,451000,243000,347000,342209.02,27.66,0,-7397,354666,350832,347166,343332,339666,352750,345250,781,104000,5000,242900,500,1,15618197,53961,42.88,1.11,12,0.31,8057.00,310665.00,691000,20230419,-50.00,300000,20240201,15.17,355000,-2.68,20240102,300000,15.17,20240201,691000,-50.00,20230419,300000,15.17,20240201,0.59,N,051900,5000,780 억,,4320183,N,N,0,N,00,N
20240315,110507,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345500,-1500,5,-0.43,13114171500,38404,38.79,346000,347000,336500,451000,243000,347000,341479.31,27.66,0,-5811,354666,350832,347166,343332,339666,352750,345250,781,104000,5000,242900,500,1,15618197,53961,42.88,1.11,12,0.25,8057.00,310665.00,691000,20230419,-50.00,300000,20240201,15.17,355000,-2.68,20240102,300000,15.17,20240201,691000,-50.00,20230419,300000,15.17,20240201,0.59,N,051900,5000,780 억,,4320183,N,N,0,N,00,N
20240315,100512,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,343000,-4000,5,-1.15,9985723500,29304,29.60,346000,347000,336500,451000,243000,347000,340763.16,27.66,0,-6550,354666,350832,347166,343332,339666,352750,345250,781,104000,5000,242900,500,1,15618197,53570,42.57,1.10,12,0.19,8057.00,310665.00,691000,20230419,-50.36,300000,20240201,14.33,355000,-3.38,20240102,300000,14.33,20240201,691000,-50.36,20230419,300000,14.33,20240201,0.59,N,051900,5000,780 억,,4320183,N,N,0,N,00,N
20240315,090514,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,341500,-5500,5,-1.59,1019341500,2966,3.00,346000,347000,341500,451000,243000,347000,343675.49,27.66,0,-864,354666,350832,347166,343332,339666,352750,345250,781,104000,5000,242900,500,1,15618197,53336,42.39,1.10,12,0.02,8057.00,310665.00,691000,20230419,-50.58,300000,20240201,13.83,355000,-3.80,20240102,300000,13.83,20240201,691000,-50.58,20230419,300000,13.83,20240201,0.59,N,051900,5000,780 억,,4320183,N,N,0,N,00,N
20240314,160507,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,347000,5000,2,1.46,34304851500,98666,171.99,343500,351000,343500,444500,239500,342000,347687.69,27.52,0,3150,354000,348000,345000,339000,336000,346500,337500,781,102500,5000,239400,500,1,15618197,54195,43.07,1.12,12,0.63,8057.00,310665.00,691000,20230419,-49.78,300000,20240201,15.67,355000,-2.25,20240102,300000,15.67,20240201,691000,-49.78,20230419,300000,15.67,20240201,0.59,N,051900,5000,780 억,,4298211,N,N,32,N,00,N
20240314,150509,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,348500,6500,2,1.90,24861078000,71459,124.56,343500,351000,343500,444500,239500,342000,347906.88,27.52,0,-6962,354000,348000,345000,339000,336000,346500,337500,781,102500,5000,239400,500,1,15618197,54429,43.25,1.12,12,0.46,8057.00,310665.00,691000,20230419,-49.57,300000,20240201,16.17,355000,-1.83,20240102,300000,16.17,20240201,691000,-49.57,20230419,300000,16.17,20240201,0.59,N,051900,5000,780 억,,4298211,N,N,32,N,00,N
20240314,140509,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,349000,7000,2,2.05,20179227500,58044,101.18,343500,351000,343500,444500,239500,342000,347653.98,27.52,0,-5371,354000,348000,345000,339000,336000,346500,337500,781,102500,5000,239400,500,1,15618197,54508,43.32,1.12,12,0.37,8057.00,310665.00,691000,20230419,-49.49,300000,20240201,16.33,355000,-1.69,20240102,300000,16.33,20240201,691000,-49.49,20230419,300000,16.33,20240201,0.59,N,051900,5000,780 억,,4298211,N,N,32,N,00,N
20240314,130505,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,348000,6000,2,1.75,17453162000,50214,87.53,343500,351000,343500,444500,239500,342000,347575.62,27.52,0,-4188,354000,348000,345000,339000,336000,346500,337500,781,102500,5000,239400,500,1,15618197,54351,43.19,1.12,12,0.32,8057.00,310665.00,691000,20230419,-49.64,300000,20240201,16.00,355000,-1.97,20240102,300000,16.00,20240201,691000,-49.64,20230419,300000,16.00,20240201,0.59,N,051900,5000,780 억,,4298211,N,N,32,N,00,N
20240314,120509,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,346500,4500,2,1.32,14897609000,42856,74.70,343500,351000,343500,444500,239500,342000,347620.15,27.52,0,-3816,354000,348000,345000,339000,336000,346500,337500,781,102500,5000,239400,500,1,15618197,54117,43.01,1.12,12,0.27,8057.00,310665.00,691000,20230419,-49.86,300000,20240201,15.50,355000,-2.39,20240102,300000,15.50,20240201,691000,-49.86,20230419,300000,15.50,20240201,0.59,N,051900,5000,780 억,,4298211,N,N,32,N,00,N
20240314,110507,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,348000,6000,2,1.75,11292494500,32448,56.56,343500,351000,343500,444500,239500,342000,348018.20,27.52,0,-4307,354000,348000,345000,339000,336000,346500,337500,781,102500,5000,239400,500,1,15618197,54351,43.19,1.12,12,0.21,8057.00,310665.00,691000,20230419,-49.64,300000,20240201,16.00,355000,-1.97,20240102,300000,16.00,20240201,691000,-49.64,20230419,300000,16.00,20240201,0.59,N,051900,5000,780 억,,4298211,N,N,32,N,00,N
20240314,100510,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,348500,6500,2,1.90,7114271000,20408,35.57,343500,351000,343500,444500,239500,342000,348602.07,27.52,0,-1148,354000,348000,345000,339000,336000,346500,337500,781,102500,5000,239400,500,1,15618197,54429,43.25,1.12,12,0.13,8057.00,310665.00,691000,20230419,-49.57,300000,20240201,16.17,355000,-1.83,20240102,300000,16.17,20240201,691000,-49.57,20230419,300000,16.17,20240201,0.59,N,051900,5000,780 억,,4298211,N,N,32,N,00,N
20240314,090509,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,347500,5500,2,1.61,965667500,2787,4.86,343500,348000,343500,444500,239500,342000,346489.95,27.52,0,134,354000,348000,345000,339000,336000,346500,337500,781,102500,5000,239400,500,1,15618197,54273,43.13,1.12,12,0.02,8057.00,310665.00,691000,20230419,-49.71,300000,20240201,15.83,355000,-2.11,20240102,300000,15.83,20240201,691000,-49.71,20230419,300000,15.83,20240201,0.59,N,051900,5000,780 억,,4298211,N,N,32,N,00,N
20240313,160503,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,342000,-6000,5,-1.72,19706267500,57104,95.31,351000,351000,342000,452000,244000,348000,345096.95,27.66,0,-13613,358666,353332,348666,343332,338666,351000,341000,781,104000,5000,243600,500,1,15618197,53414,42.45,1.10,12,0.37,8057.00,310665.00,691000,20230419,-50.51,300000,20240201,14.00,355000,-3.66,20240102,300000,14.00,20240201,691000,-50.51,20230419,300000,14.00,20240201,0.65,N,051900,5000,780 억,,4319396,N,N,32,N,00,N
20240313,150502,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345000,-3000,5,-0.86,17112193000,49533,82.67,351000,351000,342500,452000,244000,348000,345470.55,27.66,0,-11598,358666,353332,348666,343332,338666,351000,341000,781,104000,5000,243600,500,1,15618197,53883,42.82,1.11,12,0.32,8057.00,310665.00,691000,20230419,-50.07,300000,20240201,15.00,355000,-2.82,20240102,300000,15.00,20240201,691000,-50.07,20230419,300000,15.00,20240201,0.65,N,051900,5000,780 억,,4319396,N,N,70,N,00,N
20240313,140507,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345500,-2500,5,-0.72,14436772500,41783,69.73,351000,351000,342500,452000,244000,348000,345517.85,27.66,0,-7428,358666,353332,348666,343332,338666,351000,341000,781,104000,5000,243600,500,1,15618197,53961,42.88,1.11,12,0.27,8057.00,310665.00,691000,20230419,-50.00,300000,20240201,15.17,355000,-2.68,20240102,300000,15.17,20240201,691000,-50.00,20230419,300000,15.17,20240201,0.65,N,051900,5000,780 억,,4319396,N,N,70,N,00,N
20240313,130509,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,347500,-500,5,-0.14,11941703500,34574,57.70,351000,351000,342500,452000,244000,348000,345395.49,27.66,0,-5583,358666,353332,348666,343332,338666,351000,341000,781,104000,5000,243600,500,1,15618197,54273,43.13,1.12,12,0.22,8057.00,310665.00,691000,20230419,-49.71,300000,20240201,15.83,355000,-2.11,20240102,300000,15.83,20240201,691000,-49.71,20230419,300000,15.83,20240201,0.65,N,051900,5000,780 억,,4319396,N,N,70,N,00,N
20240313,120506,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,344000,-4000,5,-1.15,9850421000,28517,47.59,351000,351000,342500,452000,244000,348000,345422.77,27.66,0,-6084,358666,353332,348666,343332,338666,351000,341000,781,104000,5000,243600,500,1,15618197,53727,42.70,1.11,12,0.18,8057.00,310665.00,691000,20230419,-50.22,300000,20240201,14.67,355000,-3.10,20240102,300000,14.67,20240201,691000,-50.22,20230419,300000,14.67,20240201,0.65,N,051900,5000,780 억,,4319396,N,N,70,N,00,N
20240313,110503,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345500,-2500,5,-0.72,8123165500,23501,39.22,351000,351000,342500,452000,244000,348000,345651.91,27.66,0,-5665,358666,353332,348666,343332,338666,351000,341000,781,104000,5000,243600,500,1,15618197,53961,42.88,1.11,12,0.15,8057.00,310665.00,691000,20230419,-50.00,300000,20240201,15.17,355000,-2.68,20240102,300000,15.17,20240201,691000,-50.00,20230419,300000,15.17,20240201,0.65,N,051900,5000,780 억,,4319396,N,N,70,N,00,N
20240313,100502,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345500,-2500,5,-0.72,4902741000,14139,23.60,351000,351000,344000,452000,244000,348000,346753.02,27.66,0,-3932,358666,353332,348666,343332,338666,351000,341000,781,104000,5000,243600,500,1,15618197,53961,42.88,1.11,12,0.09,8057.00,310665.00,691000,20230419,-50.00,300000,20240201,15.17,355000,-2.68,20240102,300000,15.17,20240201,691000,-50.00,20230419,300000,15.17,20240201,0.65,N,051900,5000,780 억,,4319396,N,N,70,N,00,N
20240313,090505,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,349000,1000,2,0.29,675346000,1933,3.23,351000,351000,347500,452000,244000,348000,349377.13,27.66,0,-604,358666,353332,348666,343332,338666,351000,341000,781,104000,5000,243600,500,1,15618197,54508,43.32,1.12,12,0.01,8057.00,310665.00,691000,20230419,-49.49,300000,20240201,16.33,355000,-1.69,20240102,300000,16.33,20240201,691000,-49.49,20230419,300000,16.33,20240201,0.65,N,051900,5000,780 억,,4319396,N,N,70,N,00,N
20240312,160458,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,348000,-2500,5,-0.71,20752029000,59706,44.92,354000,354000,344000,455500,245500,350500,347569.13,27.78,0,-17208,365166,357832,346166,338832,327166,361500,342500,781,105000,5000,245350,500,1,15618197,54351,43.19,1.12,12,0.38,8057.00,310665.00,691000,20230419,-49.64,300000,20240201,16.00,355000,-1.97,20240102,300000,16.00,20240201,691000,-49.64,20230419,300000,16.00,20240201,0.65,N,051900,5000,780 억,,4339026,N,N,70,N,00,N
20240312,150457,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,349000,-1500,5,-0.43,18848246000,54244,40.81,354000,354000,344000,455500,245500,350500,347471.26,27.78,0,-15287,365166,357832,346166,338832,327166,361500,342500,781,105000,5000,245350,500,1,15618197,54508,43.32,1.12,12,0.35,8057.00,310665.00,691000,20230419,-49.49,300000,20240201,16.33,355000,-1.69,20240102,300000,16.33,20240201,691000,-49.49,20230419,300000,16.33,20240201,0.65,N,051900,5000,780 억,,4339026,N,N,52,N,00,N
20240312,140454,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,347000,-3500,5,-1.00,15451764000,44504,33.48,354000,354000,344000,455500,245500,350500,347199.07,27.78,0,-12134,365166,357832,346166,338832,327166,361500,342500,781,105000,5000,245350,500,1,15618197,54195,43.07,1.12,12,0.28,8057.00,310665.00,691000,20230419,-49.78,300000,20240201,15.67,355000,-2.25,20240102,300000,15.67,20240201,691000,-49.78,20230419,300000,15.67,20240201,0.65,N,051900,5000,780 억,,4339026,N,N,52,N,00,N
20240312,130440,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,347000,-3500,5,-1.00,13375042500,38528,28.98,354000,354000,344000,455500,245500,350500,347150.79,27.78,0,-9616,365166,357832,346166,338832,327166,361500,342500,781,105000,5000,245350,500,1,15618197,54195,43.07,1.12,12,0.25,8057.00,310665.00,691000,20230419,-49.78,300000,20240201,15.67,355000,-2.25,20240102,300000,15.67,20240201,691000,-49.78,20230419,300000,15.67,20240201,0.65,N,051900,5000,780 억,,4339026,N,N,52,N,00,N
20240312,120501,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,345000,-5500,5,-1.57,11655024500,33554,25.24,354000,354000,344000,455500,245500,350500,347350.80,27.78,0,-7490,365166,357832,346166,338832,327166,361500,342500,781,105000,5000,245350,500,1,15618197,53883,42.82,1.11,12,0.21,8057.00,310665.00,691000,20230419,-50.07,300000,20240201,15.00,355000,-2.82,20240102,300000,15.00,20240201,691000,-50.07,20230419,300000,15.00,20240201,0.65,N,051900,5000,780 억,,4339026,N,N,52,N,00,N
20240312,110459,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,347000,-3500,5,-1.00,7969321500,22890,17.22,354000,354000,346000,455500,245500,350500,348156.83,27.78,0,-3594,365166,357832,346166,338832,327166,361500,342500,781,105000,5000,245350,500,1,15618197,54195,43.07,1.12,12,0.15,8057.00,310665.00,691000,20230419,-49.78,300000,20240201,15.67,355000,-2.25,20240102,300000,15.67,20240201,691000,-49.78,20230419,300000,15.67,20240201,0.65,N,051900,5000,780 억,,4339026,N,N,52,N,00,N
20240312,100458,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,349000,-1500,5,-0.43,4601852000,13194,9.93,354000,354000,346500,455500,245500,350500,348783.04,27.78,0,-1263,365166,357832,346166,338832,327166,361500,342500,781,105000,5000,245350,500,1,15618197,54508,43.32,1.12,12,0.08,8057.00,310665.00,691000,20230419,-49.49,300000,20240201,16.33,355000,-1.69,20240102,300000,16.33,20240201,691000,-49.49,20230419,300000,16.33,20240201,0.65,N,051900,5000,780 억,,4339026,N,N,52,N,00,N
20240312,090457,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,347500,-3000,5,-0.86,1438145500,4111,3.09,354000,354000,346500,455500,245500,350500,349827.81,27.78,0,-1430,365166,357832,346166,338832,327166,361500,342500,781,105000,5000,245350,500,1,15618197,54273,43.13,1.12,12,0.03,8057.00,310665.00,691000,20230419,-49.71,300000,20240201,15.83,355000,-2.11,20240102,300000,15.83,20240201,691000,-49.71,20230419,300000,15.83,20240201,0.65,N,051900,5000,780 억,,4339026,N,N,52,N,00,N
20240311,160457,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,350500,16000,2,4.78,46346999500,132659,229.59,336000,353500,334500,434500,234500,334500,349368.91,27.76,0,6402,342833,338666,335833,331666,328833,337250,330250,781,100000,5000,234150,500,1,15618197,54742,43.50,1.13,12,0.85,8057.00,310665.00,694000,20230306,-49.50,300000,20240201,16.83,355000,-1.27,20240102,300000,16.83,20240201,691000,-49.28,20230419,300000,16.83,20240201,0.65,N,051900,5000,780 억,,4336196,N,N,52,N,00,N
20240311,150457,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,351000,16500,2,4.93,44418125500,127153,220.06,336000,353500,334500,434500,234500,334500,349328.88,27.76,0,7323,342833,338666,335833,331666,328833,337250,330250,781,100000,5000,234150,500,1,15618197,54820,43.56,1.13,12,0.81,8057.00,310665.00,694000,20230306,-49.42,300000,20240201,17.00,355000,-1.13,20240102,300000,17.00,20240201,691000,-49.20,20230419,300000,17.00,20240201,0.65,N,051900,5000,780 억,,4336196,N,N,789,N,00,N
20240311,140455,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,351500,17000,2,5.08,38996056500,111713,193.34,336000,353500,334500,434500,234500,334500,349074.36,27.76,0,13079,342833,338666,335833,331666,328833,337250,330250,781,100000,5000,234150,500,1,15618197,54898,43.63,1.13,12,0.72,8057.00,310665.00,694000,20230306,-49.35,300000,20240201,17.17,355000,-0.99,20240102,300000,17.17,20240201,691000,-49.13,20230419,300000,17.17,20240201,0.65,N,051900,5000,780 억,,4336196,N,N,789,N,00,N
20240311,130457,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,351000,16500,2,4.93,34819968500,99857,172.82,336000,353500,334500,434500,234500,334500,348699.18,27.76,0,14507,342833,338666,335833,331666,328833,337250,330250,781,100000,5000,234150,500,1,15618197,54820,43.56,1.13,12,0.64,8057.00,310665.00,694000,20230306,-49.42,300000,20240201,17.00,355000,-1.13,20240102,300000,17.00,20240201,691000,-49.20,20230419,300000,17.00,20240201,0.65,N,051900,5000,780 억,,4336196,N,N,789,N,00,N
20240311,120458,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,352000,17500,2,5.23,30408897000,87328,151.14,336000,353500,334500,434500,234500,334500,348215.68,27.76,0,13383,342833,338666,335833,331666,328833,337250,330250,781,100000,5000,234150,500,1,15618197,54976,43.69,1.13,12,0.56,8057.00,310665.00,694000,20230306,-49.28,300000,20240201,17.33,355000,-0.85,20240102,300000,17.33,20240201,691000,-49.06,20230419,300000,17.33,20240201,0.65,N,051900,5000,780 억,,4336196,N,N,789,N,00,N
20240311,110453,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,352000,17500,2,5.23,26095597000,75041,129.87,336000,353500,334500,434500,234500,334500,347752.25,27.76,0,13893,342833,338666,335833,331666,328833,337250,330250,781,100000,5000,234150,500,1,15618197,54976,43.69,1.13,12,0.48,8057.00,310665.00,694000,20230306,-49.28,300000,20240201,17.33,355000,-0.85,20240102,300000,17.33,20240201,691000,-49.06,20230419,300000,17.33,20240201,0.65,N,051900,5000,780 억,,4336196,N,N,789,N,00,N
20240311,100447,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,349500,15000,2,4.48,15206571500,43992,76.14,336000,350000,334500,434500,234500,334500,345668.27,27.76,0,5058,342833,338666,335833,331666,328833,337250,330250,781,100000,5000,234150,500,1,15618197,54586,43.38,1.13,12,0.28,8057.00,310665.00,694000,20230306,-49.64,300000,20240201,16.50,355000,-1.55,20240102,300000,16.50,20240201,691000,-49.42,20230419,300000,16.50,20240201,0.65,N,051900,5000,780 억,,4336196,N,N,789,N,00,N
20240311,090451,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,340000,5500,2,1.64,890454000,2641,4.57,336000,340500,334500,434500,234500,334500,337171.54,27.76,0,-175,342833,338666,335833,331666,328833,337250,330250,781,100000,5000,234150,500,1,15618197,53102,42.20,1.09,12,0.02,8057.00,310665.00,694000,20230306,-51.01,300000,20240201,13.33,355000,-4.23,20240102,300000,13.33,20240201,691000,-50.80,20230419,300000,13.33,20240201,0.65,N,051900,5000,780 억,,4336196,N,N,789,N,00,N
20240308,160455,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,334500,-500,5,-0.15,19364155500,57510,78.62,335500,340000,333000,435500,234500,335000,336710.06,27.85,0,-5022,353000,344000,338000,329000,323000,341000,326000,781,100500,5000,234500,500,1,15618197,52243,41.52,1.08,12,0.37,8057.00,310665.00,694000,20230306,-51.80,300000,20240201,11.50,355000,-5.77,20240102,300000,11.50,20240201,691000,-51.59,20230419,300000,11.50,20240201,0.71,N,051900,5000,780 억,,4349530,N,N,789,N,00,N
20240308,150453,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335000,0,3,0.00,17859413500,53013,72.48,335500,340000,333000,435500,234500,335000,336887.43,27.85,0,-4420,353000,344000,338000,329000,323000,341000,326000,781,100500,5000,234500,500,1,15618197,52321,41.58,1.08,12,0.34,8057.00,310665.00,694000,20230306,-51.73,300000,20240201,11.67,355000,-5.63,20240102,300000,11.67,20240201,691000,-51.52,20230419,300000,11.67,20240201,0.71,N,051900,5000,780 억,,4349530,N,N,0,N,00,N
20240308,140451,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,336000,1000,2,0.30,15329379500,45472,62.17,335500,340000,333000,435500,234500,335000,337116.90,27.85,0,-2372,353000,344000,338000,329000,323000,341000,326000,781,100500,5000,234500,500,1,15618197,52477,41.70,1.08,12,0.29,8057.00,310665.00,694000,20230306,-51.59,300000,20240201,12.00,355000,-5.35,20240102,300000,12.00,20240201,691000,-51.37,20230419,300000,12.00,20240201,0.71,N,051900,5000,780 억,,4349530,N,N,0,N,00,N
20240308,130450,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,338500,3500,2,1.04,13115660500,38909,53.19,335500,340000,333000,435500,234500,335000,337085.52,27.85,0,-886,353000,344000,338000,329000,323000,341000,326000,781,100500,5000,234500,500,1,15618197,52868,42.01,1.09,12,0.25,8057.00,310665.00,694000,20230306,-51.22,300000,20240201,12.83,355000,-4.65,20240102,300000,12.83,20240201,691000,-51.01,20230419,300000,12.83,20240201,0.71,N,051900,5000,780 억,,4349530,N,N,0,N,00,N
20240308,120452,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,338000,3000,2,0.90,11277391500,33466,45.75,335500,340000,333000,435500,234500,335000,336980.56,27.85,0,-472,353000,344000,338000,329000,323000,341000,326000,781,100500,5000,234500,500,1,15618197,52790,41.95,1.09,12,0.21,8057.00,310665.00,694000,20230306,-51.30,300000,20240201,12.67,355000,-4.79,20240102,300000,12.67,20240201,691000,-51.09,20230419,300000,12.67,20240201,0.71,N,051900,5000,780 억,,4349530,N,N,0,N,00,N
20240308,110450,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,339500,4500,2,1.34,9763110000,29000,39.65,335500,340000,333000,435500,234500,335000,336658.97,27.85,0,-358,353000,344000,338000,329000,323000,341000,326000,781,100500,5000,234500,500,1,15618197,53024,42.14,1.09,12,0.19,8057.00,310665.00,694000,20230306,-51.08,300000,20240201,13.17,355000,-4.37,20240102,300000,13.17,20240201,691000,-50.87,20230419,300000,13.17,20240201,0.71,N,051900,5000,780 억,,4349530,N,N,0,N,00,N
20240308,100448,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,337000,2000,2,0.60,7250910500,21568,29.49,335500,340000,333000,435500,234500,335000,336188.36,27.85,0,-41,353000,344000,338000,329000,323000,341000,326000,781,100500,5000,234500,500,1,15618197,52633,41.83,1.08,12,0.14,8057.00,310665.00,694000,20230306,-51.44,300000,20240201,12.33,355000,-5.07,20240102,300000,12.33,20240201,691000,-51.23,20230419,300000,12.33,20240201,0.71,N,051900,5000,780 억,,4349530,N,N,0,N,00,N
20240308,090448,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,338000,3000,2,0.90,1058006000,3137,4.29,335500,339500,335500,435500,234500,335000,337266.82,27.85,0,276,353000,344000,338000,329000,323000,341000,326000,781,100500,5000,234500,500,1,15618197,52790,41.95,1.09,12,0.02,8057.00,310665.00,694000,20230306,-51.30,300000,20240201,12.67,355000,-4.79,20240102,300000,12.67,20240201,691000,-51.09,20230419,300000,12.67,20240201,0.71,N,051900,5000,780 억,,4349530,N,N,0,N,00,N
20240307,160449,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335000,-7000,5,-2.05,24594456500,72997,63.03,342500,347000,332000,444500,239500,342000,336925.71,27.92,0,-14568,357333,349666,339333,331666,321333,353500,335500,781,102500,5000,239400,500,1,15618197,52321,41.58,1.08,12,0.47,8057.00,310665.00,694000,20230306,-51.73,300000,20240201,11.67,355000,-5.63,20240102,300000,11.67,20240201,691000,-51.52,20230419,300000,11.67,20240201,0.73,N,051900,5000,780 억,,4361048,N,N,96,N,00,N
20240307,150429,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335500,-6500,5,-1.90,22135058500,65647,56.69,342500,347000,332000,444500,239500,342000,337183.09,27.92,0,-14751,357333,349666,339333,331666,321333,353500,335500,781,102500,5000,239400,500,1,15618197,52399,41.64,1.08,12,0.42,8057.00,310665.00,694000,20230306,-51.66,300000,20240201,11.83,355000,-5.49,20240102,300000,11.83,20240201,691000,-51.45,20230419,300000,11.83,20240201,0.73,N,051900,5000,780 억,,4361048,N,N,96,N,00,N
20240307,140443,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,336000,-6000,5,-1.75,19619740500,58150,50.21,342500,347000,332000,444500,239500,342000,337398.80,27.92,0,-12395,357333,349666,339333,331666,321333,353500,335500,781,102500,5000,239400,500,1,15618197,52477,41.70,1.08,12,0.37,8057.00,310665.00,694000,20230306,-51.59,300000,20240201,12.00,355000,-5.35,20240102,300000,12.00,20240201,691000,-51.37,20230419,300000,12.00,20240201,0.73,N,051900,5000,780 억,,4361048,N,N,96,N,00,N
20240307,130444,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,333500,-8500,5,-2.49,17293858000,51216,44.22,342500,347000,332000,444500,239500,342000,337665.14,27.92,0,-10575,357333,349666,339333,331666,321333,353500,335500,781,102500,5000,239400,500,1,15618197,52087,41.39,1.07,12,0.33,8057.00,310665.00,694000,20230306,-51.95,300000,20240201,11.17,355000,-6.06,20240102,300000,11.17,20240201,691000,-51.74,20230419,300000,11.17,20240201,0.73,N,051900,5000,780 억,,4361048,N,N,96,N,00,N
20240307,120447,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,334500,-7500,5,-2.19,14805258500,43750,37.78,342500,347000,333500,444500,239500,342000,338405.91,27.92,0,-7925,357333,349666,339333,331666,321333,353500,335500,781,102500,5000,239400,500,1,15618197,52243,41.52,1.08,12,0.28,8057.00,310665.00,694000,20230306,-51.80,300000,20240201,11.50,355000,-5.77,20240102,300000,11.50,20240201,691000,-51.59,20230419,300000,11.50,20240201,0.73,N,051900,5000,780 억,,4361048,N,N,96,N,00,N
20240307,110449,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,336500,-5500,5,-1.61,11714136500,34516,29.80,342500,347000,335000,444500,239500,342000,339382.79,27.92,0,-5636,357333,349666,339333,331666,321333,353500,335500,781,102500,5000,239400,500,1,15618197,52555,41.76,1.08,12,0.22,8057.00,310665.00,694000,20230306,-51.51,300000,20240201,12.17,355000,-5.21,20240102,300000,12.17,20240201,691000,-51.30,20230419,300000,12.17,20240201,0.73,N,051900,5000,780 억,,4361048,N,N,96,N,00,N
20240307,100446,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,338000,-4000,5,-1.17,8015470500,23523,20.31,342500,347000,336000,444500,239500,342000,340750.35,27.92,0,-5105,357333,349666,339333,331666,321333,353500,335500,781,102500,5000,239400,500,1,15618197,52790,41.95,1.09,12,0.15,8057.00,310665.00,694000,20230306,-51.30,300000,20240201,12.67,355000,-4.79,20240102,300000,12.67,20240201,691000,-51.09,20230419,300000,12.67,20240201,0.73,N,051900,5000,780 억,,4361048,N,N,96,N,00,N
20240307,090447,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,344000,2000,2,0.58,1531173500,4477,3.87,342500,345000,339500,444500,239500,342000,342008.82,27.92,0,-1976,357333,349666,339333,331666,321333,353500,335500,781,102500,5000,239400,500,1,15618197,53727,42.70,1.11,12,0.03,8057.00,310665.00,694000,20230306,-50.43,300000,20240201,14.67,355000,-3.10,20240102,300000,14.67,20240201,691000,-50.22,20230419,300000,14.67,20240201,0.73,N,051900,5000,780 억,,4361048,N,N,96,N,00,N
20240306,160447,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,342000,9000,2,2.70,39448330500,115492,77.92,333000,347000,329000,432500,233500,333000,341568.14,28.00,0,-11372,345333,339166,330333,324166,315333,342250,327250,781,99500,5000,233100,500,1,15618197,53414,42.45,1.10,12,0.74,8057.00,310665.00,694000,20230306,-50.72,300000,20240201,14.00,355000,-3.66,20240102,300000,14.00,20240201,694000,-50.72,20230306,300000,14.00,20240201,0.74,N,051900,5000,780 억,,4373603,N,N,96,N,00,N
20240306,150446,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,341000,8000,2,2.40,37821554000,110727,74.71,333000,347000,329000,432500,233500,333000,341575.58,28.00,0,-11438,345333,339166,330333,324166,315333,342250,327250,781,99500,5000,233100,500,1,15618197,53258,42.32,1.10,12,0.71,8057.00,310665.00,694000,20230306,-50.86,300000,20240201,13.67,355000,-3.94,20240102,300000,13.67,20240201,694000,-50.86,20230306,300000,13.67,20240201,0.74,N,051900,5000,780 억,,4373603,N,N,0,N,00,N
20240306,140445,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,342000,9000,2,2.70,34112820000,99864,67.38,333000,347000,329000,432500,233500,333000,341593.63,28.00,0,-8627,345333,339166,330333,324166,315333,342250,327250,781,99500,5000,233100,500,1,15618197,53414,42.45,1.10,12,0.64,8057.00,310665.00,694000,20230306,-50.72,300000,20240201,14.00,355000,-3.66,20240102,300000,14.00,20240201,694000,-50.72,20230306,300000,14.00,20240201,0.74,N,051900,5000,780 억,,4373603,N,N,0,N,00,N
20240306,130446,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,344000,11000,2,3.30,30090596000,88125,59.46,333000,347000,329000,432500,233500,333000,341454.53,28.00,0,-7543,345333,339166,330333,324166,315333,342250,327250,781,99500,5000,233100,500,1,15618197,53727,42.70,1.11,12,0.56,8057.00,310665.00,694000,20230306,-50.43,300000,20240201,14.67,355000,-3.10,20240102,300000,14.67,20240201,694000,-50.43,20230306,300000,14.67,20240201,0.74,N,051900,5000,780 억,,4373603,N,N,0,N,00,N
20240306,120446,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,343500,10500,2,3.15,27052163000,79263,53.48,333000,347000,329000,432500,233500,333000,341297.28,28.00,0,-6794,345333,339166,330333,324166,315333,342250,327250,781,99500,5000,233100,500,1,15618197,53649,42.63,1.11,12,0.51,8057.00,310665.00,694000,20230306,-50.50,300000,20240201,14.50,355000,-3.24,20240102,300000,14.50,20240201,694000,-50.50,20230306,300000,14.50,20240201,0.74,N,051900,5000,780 억,,4373603,N,N,0,N,00,N
20240306,110445,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,344500,11500,2,3.45,23992322500,70369,47.48,333000,347000,329000,432500,233500,333000,340951.30,28.00,0,-4371,345333,339166,330333,324166,315333,342250,327250,781,99500,5000,233100,500,1,15618197,53805,42.76,1.11,12,0.45,8057.00,310665.00,694000,20230306,-50.36,300000,20240201,14.83,355000,-2.96,20240102,300000,14.83,20240201,694000,-50.36,20230306,300000,14.83,20240201,0.74,N,051900,5000,780 억,,4373603,N,N,0,N,00,N
20240306,100437,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,344500,11500,2,3.45,13699162000,40510,27.33,333000,344500,329000,432500,233500,333000,338168.69,28.00,0,-4893,345333,339166,330333,324166,315333,342250,327250,781,99500,5000,233100,500,1,15618197,53805,42.76,1.11,12,0.26,8057.00,310665.00,694000,20230306,-50.36,300000,20240201,14.83,355000,-2.96,20240102,300000,14.83,20240201,694000,-50.36,20230306,300000,14.83,20240201,0.74,N,051900,5000,780 억,,4373603,N,N,0,N,00,N
20240306,090445,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,331500,-1500,5,-0.45,1081023000,3268,2.20,333000,333000,329000,432500,233500,333000,330783.61,28.00,0,-694,345333,339166,330333,324166,315333,342250,327250,781,99500,5000,233100,500,1,15618197,51774,41.14,1.07,12,0.02,8057.00,310665.00,694000,20230306,-52.23,300000,20240201,10.50,355000,-6.62,20240102,300000,10.50,20240201,694000,-52.23,20230306,300000,10.50,20240201,0.74,N,051900,5000,780 억,,4373603,N,N,0,N,00,N
20240305,160441,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,333000,11500,2,3.58,49086511500,147845,198.85,321500,336500,321500,417500,225500,321500,332013.78,27.96,0,5857,332166,326832,322666,317332,313166,326250,316750,781,96000,5000,225050,500,1,15618197,52009,41.33,1.07,12,0.95,8057.00,310665.00,694000,20230306,-52.02,300000,20240201,11.00,355000,-6.20,20240102,300000,11.00,20240201,694000,-52.02,20230306,300000,11.00,20240201,0.72,N,051900,5000,780 억,,4367201,N,N,31,N,00,N
20240305,150442,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,335000,13500,2,4.20,46534163000,140200,188.57,321500,336500,321500,417500,225500,321500,331914.35,27.96,0,8613,332166,326832,322666,317332,313166,326250,316750,781,96000,5000,225050,500,1,15618197,52321,41.58,1.08,12,0.90,8057.00,310665.00,694000,20230306,-51.73,300000,20240201,11.67,355000,-5.63,20240102,300000,11.67,20240201,694000,-51.73,20230306,300000,11.67,20240201,0.72,N,051900,5000,780 억,,4367201,N,N,31,N,00,N
20240305,140437,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,333000,11500,2,3.58,35116543000,105976,142.54,321500,334500,321500,417500,225500,321500,331365.22,27.96,0,15029,332166,326832,322666,317332,313166,326250,316750,781,96000,5000,225050,500,1,15618197,52009,41.33,1.07,12,0.68,8057.00,310665.00,694000,20230306,-52.02,300000,20240201,11.00,355000,-6.20,20240102,300000,11.00,20240201,694000,-52.02,20230306,300000,11.00,20240201,0.72,N,051900,5000,780 억,,4367201,N,N,31,N,00,N
20240305,130441,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332000,10500,2,3.27,26279305500,79494,106.92,321500,333500,321500,417500,225500,321500,330584.77,27.96,0,10452,332166,326832,322666,317332,313166,326250,316750,781,96000,5000,225050,500,1,15618197,51852,41.21,1.07,12,0.51,8057.00,310665.00,694000,20230306,-52.16,300000,20240201,10.67,355000,-6.48,20240102,300000,10.67,20240201,694000,-52.16,20230306,300000,10.67,20240201,0.72,N,051900,5000,780 억,,4367201,N,N,31,N,00,N
20240305,120439,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,330000,8500,2,2.64,22927531000,69383,93.32,321500,333500,321500,417500,225500,321500,330451.67,27.96,0,11946,332166,326832,322666,317332,313166,326250,316750,781,96000,5000,225050,500,1,15618197,51540,40.96,1.06,12,0.44,8057.00,310665.00,694000,20230306,-52.45,300000,20240201,10.00,355000,-7.04,20240102,300000,10.00,20240201,694000,-52.45,20230306,300000,10.00,20240201,0.72,N,051900,5000,780 억,,4367201,N,N,31,N,00,N
20240305,110441,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332000,10500,2,3.27,19083083000,57742,77.66,321500,333500,321500,417500,225500,321500,330492.20,27.96,0,15813,332166,326832,322666,317332,313166,326250,316750,781,96000,5000,225050,500,1,15618197,51852,41.21,1.07,12,0.37,8057.00,310665.00,694000,20230306,-52.16,300000,20240201,10.67,355000,-6.48,20240102,300000,10.67,20240201,694000,-52.16,20230306,300000,10.67,20240201,0.72,N,051900,5000,780 억,,4367201,N,N,31,N,00,N
20240305,100436,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,332000,10500,2,3.27,12602151000,38211,51.39,321500,333500,321500,417500,225500,321500,329809.05,27.96,0,12347,332166,326832,322666,317332,313166,326250,316750,781,96000,5000,225050,500,1,15618197,51852,41.21,1.07,12,0.24,8057.00,310665.00,694000,20230306,-52.16,300000,20240201,10.67,355000,-6.48,20240102,300000,10.67,20240201,694000,-52.16,20230306,300000,10.67,20240201,0.72,N,051900,5000,780 억,,4367201,N,N,31,N,00,N
20240305,090438,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,325000,3500,2,1.09,1046556000,3235,4.35,321500,325500,321500,417500,225500,321500,323524.12,27.96,0,153,332166,326832,322666,317332,313166,326250,316750,781,96000,5000,225050,500,1,15618197,50759,40.34,1.05,12,0.02,8057.00,310665.00,694000,20230306,-53.17,300000,20240201,8.33,355000,-8.45,20240102,300000,8.33,20240201,694000,-53.17,20230306,300000,8.33,20240201,0.72,N,051900,5000,780 억,,4367201,N,N,31,N,00,N
20240304,160439,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,321500,2500,2,0.78,24035928500,74170,83.81,321500,328000,318500,414500,223500,319000,324072.20,28.10,0,-15868,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,223300,500,1,15618197,50213,39.90,1.03,12,0.47,8057.00,310665.00,694000,20230306,-53.67,300000,20240201,7.17,355000,-9.44,20240102,300000,7.17,20240201,694000,-53.67,20230306,300000,7.17,20240201,0.75,N,051900,5000,780 억,,4388543,N,N,31,N,00,N
20240304,150436,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,323000,4000,2,1.25,21986575500,67805,76.62,321500,328000,318500,414500,223500,319000,324261.86,28.10,0,-12896,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,223300,500,1,15618197,50447,40.09,1.04,12,0.43,8057.00,310665.00,694000,20230306,-53.46,300000,20240201,7.67,355000,-9.01,20240102,300000,7.67,20240201,694000,-53.46,20230306,300000,7.67,20240201,0.75,N,051900,5000,780 억,,4388543,N,N,36,N,00,N
20240304,140412,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,324500,5500,2,1.72,18494284500,57009,64.42,321500,328000,318500,414500,223500,319000,324409.91,28.10,0,-7517,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,223300,500,1,15618197,50681,40.28,1.04,12,0.37,8057.00,310665.00,694000,20230306,-53.24,300000,20240201,8.17,355000,-8.59,20240102,300000,8.17,20240201,694000,-53.24,20230306,300000,8.17,20240201,0.75,N,051900,5000,780 억,,4388543,N,N,36,N,00,N
20240304,130433,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,323500,4500,2,1.41,15591632500,48020,54.26,321500,328000,318500,414500,223500,319000,324690.39,28.10,0,-3358,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,223300,500,1,15618197,50525,40.15,1.04,12,0.31,8057.00,310665.00,694000,20230306,-53.39,300000,20240201,7.83,355000,-8.87,20240102,300000,7.83,20240201,694000,-53.39,20230306,300000,7.83,20240201,0.75,N,051900,5000,780 억,,4388543,N,N,36,N,00,N
20240304,120413,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,325500,6500,2,2.04,12821175500,39487,44.62,321500,328000,318500,414500,223500,319000,324693.58,28.10,0,-564,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,223300,500,1,15618197,50837,40.40,1.05,12,0.25,8057.00,310665.00,694000,20230306,-53.10,300000,20240201,8.50,355000,-8.31,20240102,300000,8.50,20240201,694000,-53.10,20230306,300000,8.50,20240201,0.75,N,051900,5000,780 억,,4388543,N,N,36,N,00,N
20240304,110431,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,324000,5000,2,1.57,10592151500,32614,36.85,321500,328000,318500,414500,223500,319000,324773.15,28.10,0,722,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,223300,500,1,15618197,50603,40.21,1.04,12,0.21,8057.00,310665.00,694000,20230306,-53.31,300000,20240201,8.00,355000,-8.73,20240102,300000,8.00,20240201,694000,-53.31,20230306,300000,8.00,20240201,0.75,N,051900,5000,780 억,,4388543,N,N,36,N,00,N
20240304,100430,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,326000,7000,2,2.19,7707523000,23708,26.79,321500,328000,318500,414500,223500,319000,325102.20,28.10,0,2044,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,223300,500,1,15618197,50915,40.46,1.05,12,0.15,8057.00,310665.00,694000,20230306,-53.03,300000,20240201,8.67,355000,-8.17,20240102,300000,8.67,20240201,694000,-53.03,20230306,300000,8.67,20240201,0.75,N,051900,5000,780 억,,4388543,N,N,36,N,00,N
20240304,090431,55,50.00,KOSPI200,,화학,N,N,N,Y,50,Y,321000,2000,2,0.63,597399000,1864,2.11,321500,322000,318500,414500,223500,319000,320493.03,28.10,0,-752,327000,323000,320000,316000,313000,321500,314500,781,95500,5000,223300,500,1,15618197,50134,39.84,1.03,12,0.01,8057.00,310665.00,694000,20230306,-53.75,300000,20240201,7.00,355000,-9.58,20240102,300000,7.00,20240201,694000,-53.75,20230306,300000,7.00,20240201,0.75,N,051900,5000,780 억,,4388543,N,N,36,N,00,N