KissMeData/006650/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160219	57	100.00	KOSPI200		화학	N	N	N	N		N	132100	-400	5	-0.30	2834271500	21378	84.53	132500	133600	131000	172200	92800	132500	132579.21	7.57	0	-377	135833	134166	132333	130666	128833	133250	129750	410	39700	5000	98050	100	1	6500000	8587	-29.57	0.47	12	0.33	-4468.00	281297.00	185400	20230331	-28.75	108000	20230817	22.31	153800	-14.11	20240221	121000	9.17	20240122	185400	-28.75	20230331	108000	22.31	20230817	0.76	N	006650	5000	410 억		492207	N	N	1	N	00	N
3	20240329	150219	57	100.00	KOSPI200		화학	N	N	N	N		N	133200	700	2	0.53	2657267400	20044	79.26	132500	133600	131000	172200	92800	132500	132571.74	7.57	0	32	135833	134166	132333	130666	128833	133250	129750	410	39700	5000	98050	100	1	6500000	8658	-29.81	0.47	12	0.31	-4468.00	281297.00	185400	20230331	-28.16	108000	20230817	23.33	153800	-13.39	20240221	121000	10.08	20240122	185400	-28.16	20230331	108000	23.33	20230817	0.76	N	006650	5000	410 억		492207	N	N	1	N	00	N
4	20240329	140217	57	100.00	KOSPI200		화학	N	N	N	N		N	133500	1000	2	0.75	1895291000	14324	56.64	132500	133600	131000	172200	92800	132500	132315.65	7.57	0	1620	135833	134166	132333	130666	128833	133250	129750	410	39700	5000	98050	100	1	6500000	8678	-29.88	0.47	12	0.22	-4468.00	281297.00	185400	20230331	-27.99	108000	20230817	23.61	153800	-13.20	20240221	121000	10.33	20240122	185400	-27.99	20230331	108000	23.61	20230817	0.76	N	006650	5000	410 억		492207	N	N	1	N	00	N
5	20240329	130217	57	100.00	KOSPI200		화학	N	N	N	N		N	132500	0	3	0.00	1295089200	9817	38.82	132500	132900	131000	172200	92800	132500	131922.58	7.57	0	1456	135833	134166	132333	130666	128833	133250	129750	410	39700	5000	98050	100	1	6500000	8613	-29.66	0.47	12	0.15	-4468.00	281297.00	185400	20230331	-28.53	108000	20230817	22.69	153800	-13.85	20240221	121000	9.50	20240122	185400	-28.53	20230331	108000	22.69	20230817	0.76	N	006650	5000	410 억		492207	N	N	1	N	00	N
6	20240329	120216	57	100.00	KOSPI200		화학	N	N	N	N		N	132400	-100	5	-0.08	956897000	7260	28.71	132500	132900	131000	172200	92800	132500	131803.13	7.57	0	852	135833	134166	132333	130666	128833	133250	129750	410	39700	5000	98050	100	1	6500000	8606	-29.63	0.47	12	0.11	-4468.00	281297.00	185400	20230331	-28.59	108000	20230817	22.59	153800	-13.91	20240221	121000	9.42	20240122	185400	-28.59	20230331	108000	22.59	20230817	0.76	N	006650	5000	410 억		492207	N	N	1	N	00	N
7	20240329	110215	57	100.00	KOSPI200		화학	N	N	N	N		N	131600	-900	5	-0.68	593535100	4501	17.80	132500	132900	131000	172200	92800	132500	131866.12	7.57	0	624	135833	134166	132333	130666	128833	133250	129750	410	39700	5000	98050	100	1	6500000	8554	-29.45	0.47	12	0.07	-4468.00	281297.00	185400	20230331	-29.02	108000	20230817	21.85	153800	-14.43	20240221	121000	8.76	20240122	185400	-29.02	20230331	108000	21.85	20230817	0.76	N	006650	5000	410 억		492207	N	N	1	N	00	N
8	20240329	100216	57	100.00	KOSPI200		화학	N	N	N	N		N	132400	-100	5	-0.08	319837900	2427	9.60	132500	132900	131000	172200	92800	132500	131780.56	7.57	0	152	135833	134166	132333	130666	128833	133250	129750	410	39700	5000	98050	100	1	6500000	8606	-29.63	0.47	12	0.04	-4468.00	281297.00	185400	20230331	-28.59	108000	20230817	22.59	153800	-13.91	20240221	121000	9.42	20240122	185400	-28.59	20230331	108000	22.59	20230817	0.76	N	006650	5000	410 억		492207	N	N	1	N	00	N
9	20240329	090215	57	100.00	KOSPI200		화학	N	N	N	N		N	132400	-100	5	-0.08	21190300	160	0.63	132500	132500	131600	172200	92800	132500	132435.76	7.57	0	-87	135833	134166	132333	130666	128833	133250	129750	410	39700	5000	98050	100	1	6500000	8606	-29.63	0.47	12	0.00	-4468.00	281297.00	185400	20230331	-28.59	108000	20230817	22.59	153800	-13.91	20240221	121000	9.42	20240122	185400	-28.59	20230331	108000	22.59	20230817	0.76	N	006650	5000	410 억		492207	N	N	1	N	00	N
10	20240328	160216	57	100.00	KOSPI200		화학	N	N	N	N		N	132500	-400	5	-0.30	3322233000	25268	139.35	134000	134000	130500	172700	93100	132900	131479.76	7.65	0	-5294	135433	134166	132833	131566	130233	133500	130900	410	39800	5000	98340	100	1	6500000	8613	-29.66	0.47	12	0.39	-4468.00	281297.00	185400	20230331	-28.53	108000	20230817	22.69	153800	-13.85	20240221	121000	9.50	20240122	185400	-28.53	20230331	108000	22.69	20230817	0.74	N	006650	5000	410 억		497252	N	N	1	N	00	N
11	20240328	150217	57	100.00	KOSPI200		화학	N	N	N	N		N	132300	-600	5	-0.45	3121497000	23754	131.00	134000	134000	130500	172700	93100	132900	131409.26	7.65	0	-5172	135433	134166	132833	131566	130233	133500	130900	410	39800	5000	98340	100	1	6500000	8600	-29.61	0.47	12	0.37	-4468.00	281297.00	185400	20230331	-28.64	108000	20230817	22.50	153800	-13.98	20240221	121000	9.34	20240122	185400	-28.64	20230331	108000	22.50	20230817	0.74	N	006650	5000	410 억		497252	N	N	22	N	00	N
12	20240328	140215	57	100.00	KOSPI200		화학	N	N	N	N		N	130700	-2200	5	-1.66	2135305300	16274	89.75	134000	134000	130600	172700	93100	132900	131209.51	7.65	0	-4431	135433	134166	132833	131566	130233	133500	130900	410	39800	5000	98340	100	1	6500000	8496	-29.25	0.46	12	0.25	-4468.00	281297.00	185400	20230331	-29.50	108000	20230817	21.02	153800	-15.02	20240221	121000	8.02	20240122	185400	-29.50	20230331	108000	21.02	20230817	0.74	N	006650	5000	410 억		497252	N	N	22	N	00	N
13	20240328	130215	57	100.00	KOSPI200		화학	N	N	N	N		N	130700	-2200	5	-1.66	1675662100	12759	70.36	134000	134000	130600	172700	93100	132900	131331.65	7.65	0	-3865	135433	134166	132833	131566	130233	133500	130900	410	39800	5000	98340	100	1	6500000	8496	-29.25	0.46	12	0.20	-4468.00	281297.00	185400	20230331	-29.50	108000	20230817	21.02	153800	-15.02	20240221	121000	8.02	20240122	185400	-29.50	20230331	108000	21.02	20230817	0.74	N	006650	5000	410 억		497252	N	N	22	N	00	N
14	20240328	120216	57	100.00	KOSPI200		화학	N	N	N	N		N	130800	-2100	5	-1.58	1436850700	10934	60.30	134000	134000	130600	172700	93100	132900	131411.12	7.65	0	-3706	135433	134166	132833	131566	130233	133500	130900	410	39800	5000	98340	100	1	6500000	8502	-29.27	0.46	12	0.17	-4468.00	281297.00	185400	20230331	-29.45	108000	20230817	21.11	153800	-14.95	20240221	121000	8.10	20240122	185400	-29.45	20230331	108000	21.11	20230817	0.74	N	006650	5000	410 억		497252	N	N	22	N	00	N
15	20240328	110214	57	100.00	KOSPI200		화학	N	N	N	N		N	130800	-2100	5	-1.58	1189084600	9040	49.85	134000	134000	130600	172700	93100	132900	131535.76	7.65	0	-3447	135433	134166	132833	131566	130233	133500	130900	410	39800	5000	98340	100	1	6500000	8502	-29.27	0.46	12	0.14	-4468.00	281297.00	185400	20230331	-29.45	108000	20230817	21.11	153800	-14.95	20240221	121000	8.10	20240122	185400	-29.45	20230331	108000	21.11	20230817	0.74	N	006650	5000	410 억		497252	N	N	22	N	00	N
16	20240328	100219	57	100.00	KOSPI200		화학	N	N	N	N		N	131700	-1200	5	-0.90	529663200	4009	22.11	134000	134000	131500	172700	93100	132900	132118.34	7.65	0	-1314	135433	134166	132833	131566	130233	133500	130900	410	39800	5000	98340	100	1	6500000	8561	-29.48	0.47	12	0.06	-4468.00	281297.00	185400	20230331	-28.96	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	185400	-28.96	20230331	108000	21.94	20230817	0.74	N	006650	5000	410 억		497252	N	N	22	N	00	N
17	20240328	090219	57	100.00	KOSPI200		화학	N	N	N	N		N	132200	-700	5	-0.53	81372400	611	3.37	134000	134000	132100	172700	93100	132900	133179.51	7.65	0	-509	135433	134166	132833	131566	130233	133500	130900	410	39800	5000	98340	100	1	6500000	8593	-29.59	0.47	12	0.01	-4468.00	281297.00	185400	20230331	-28.69	108000	20230817	22.41	153800	-14.04	20240221	121000	9.26	20240122	185400	-28.69	20230331	108000	22.41	20230817	0.74	N	006650	5000	410 억		497252	N	N	22	N	00	N
18	20240327	160219	57	100.00	KOSPI200		화학	N	N	N	N		N	132900	-100	5	-0.08	2405998100	18123	37.69	133000	134100	131500	172900	93100	133000	132759.36	7.70	0	-3823	143133	138066	134933	129866	126733	140600	132400	410	39900	5000	98420	100	1	6500000	8639	-29.74	0.47	12	0.28	-4468.00	281297.00	185400	20230331	-28.32	108000	20230817	23.06	153800	-13.59	20240221	121000	9.83	20240122	185400	-28.32	20230331	108000	23.06	20230817	0.71	N	006650	5000	410 억		500309	N	N	22	N	00	N
19	20240327	150217	57	100.00	KOSPI200		화학	N	N	N	N		N	132900	-100	5	-0.08	2260859000	17029	35.42	133000	134100	131500	172900	93100	133000	132765.21	7.70	0	-3656	143133	138066	134933	129866	126733	140600	132400	410	39900	5000	98420	100	1	6500000	8639	-29.74	0.47	12	0.26	-4468.00	281297.00	185400	20230331	-28.32	108000	20230817	23.06	153800	-13.59	20240221	121000	9.83	20240122	185400	-28.32	20230331	108000	23.06	20230817	0.71	N	006650	5000	410 억		500309	N	N	1	N	00	N
20	20240327	140218	57	100.00	KOSPI200		화학	N	N	N	N		N	133000	0	3	0.00	1872152800	14104	29.33	133000	134100	131500	172900	93100	133000	132739.12	7.70	0	-2057	143133	138066	134933	129866	126733	140600	132400	410	39900	5000	98420	100	1	6500000	8645	-29.77	0.47	12	0.22	-4468.00	281297.00	185400	20230331	-28.26	108000	20230817	23.15	153800	-13.52	20240221	121000	9.92	20240122	185400	-28.26	20230331	108000	23.15	20230817	0.71	N	006650	5000	410 억		500309	N	N	1	N	00	N
21	20240327	130220	57	100.00	KOSPI200		화학	N	N	N	N		N	133700	700	2	0.53	1534457400	11571	24.07	133000	134100	131500	172900	93100	133000	132612.31	7.70	0	-1283	143133	138066	134933	129866	126733	140600	132400	410	39900	5000	98420	100	1	6500000	8691	-29.92	0.48	12	0.18	-4468.00	281297.00	185400	20230331	-27.89	108000	20230817	23.80	153800	-13.07	20240221	121000	10.50	20240122	185400	-27.89	20230331	108000	23.80	20230817	0.71	N	006650	5000	410 억		500309	N	N	1	N	00	N
22	20240327	120218	57	100.00	KOSPI200		화학	N	N	N	N		N	132900	-100	5	-0.08	1304425600	9846	20.48	133000	134100	131500	172900	93100	133000	132482.74	7.70	0	-1237	143133	138066	134933	129866	126733	140600	132400	410	39900	5000	98420	100	1	6500000	8639	-29.74	0.47	12	0.15	-4468.00	281297.00	185400	20230331	-28.32	108000	20230817	23.06	153800	-13.59	20240221	121000	9.83	20240122	185400	-28.32	20230331	108000	23.06	20230817	0.71	N	006650	5000	410 억		500309	N	N	1	N	00	N
23	20240327	110218	57	100.00	KOSPI200		화학	N	N	N	N		N	133500	500	2	0.38	1110701300	8389	17.45	133000	134100	131500	172900	93100	133000	132399.65	7.70	0	-855	143133	138066	134933	129866	126733	140600	132400	410	39900	5000	98420	100	1	6500000	8678	-29.88	0.47	12	0.13	-4468.00	281297.00	185400	20230331	-27.99	108000	20230817	23.61	153800	-13.20	20240221	121000	10.33	20240122	185400	-27.99	20230331	108000	23.61	20230817	0.71	N	006650	5000	410 억		500309	N	N	1	N	00	N
24	20240327	100215	57	100.00	KOSPI200		화학	N	N	N	N		N	131800	-1200	5	-0.90	778777400	5893	12.26	133000	134100	131500	172900	93100	133000	132152.82	7.70	0	-1509	143133	138066	134933	129866	126733	140600	132400	410	39900	5000	98420	100	1	6500000	8567	-29.50	0.47	12	0.09	-4468.00	281297.00	185400	20230331	-28.91	108000	20230817	22.04	153800	-14.30	20240221	121000	8.93	20240122	185400	-28.91	20230331	108000	22.04	20230817	0.71	N	006650	5000	410 억		500309	N	N	1	N	00	N
25	20240327	090220	57	100.00	KOSPI200		화학	N	N	N	N		N	132600	-400	5	-0.30	101669000	767	1.60	133000	133300	131800	172900	93100	133000	132553.52	7.70	0	-479	143133	138066	134933	129866	126733	140600	132400	410	39900	5000	98420	100	1	6500000	8619	-29.68	0.47	12	0.01	-4468.00	281297.00	185400	20230331	-28.48	108000	20230817	22.78	153800	-13.78	20240221	121000	9.59	20240122	185400	-28.48	20230331	108000	22.78	20230817	0.71	N	006650	5000	410 억		500309	N	N	1	N	00	N
26	20240326	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	133000	1300	2	0.99	6526498900	47992	169.19	132400	140000	131800	171200	92200	131700	136001.54	7.56	0	8462	137633	134666	132333	129366	127033	133500	128200	410	39500	5000	97450	100	1	6500000	8645	-29.77	0.47	12	0.74	-4468.00	281297.00	185400	20230331	-28.26	108000	20230817	23.15	153800	-13.52	20240221	121000	9.92	20240122	185400	-28.26	20230331	108000	23.15	20230817	0.75	N	006650	5000	410 억		491567	N	N	1	N	00	N
27	20240326	150217	57	100.00	KOSPI200		화학	N	N	N	N		N	133100	1400	2	1.06	6271223400	46072	162.43	132400	140000	131800	171200	92200	131700	136118.85	7.56	0	8166	137633	134666	132333	129366	127033	133500	128200	410	39500	5000	97450	100	1	6500000	8652	-29.79	0.47	12	0.71	-4468.00	281297.00	185400	20230331	-28.21	108000	20230817	23.24	153800	-13.46	20240221	121000	10.00	20240122	185400	-28.21	20230331	108000	23.24	20230817	0.75	N	006650	5000	410 억		491567	N	N	39	N	00	N
28	20240326	140216	57	100.00	KOSPI200		화학	N	N	N	N		N	133100	1400	2	1.06	5771770900	42322	149.21	132400	140000	131800	171200	92200	131700	136378.66	7.56	0	7579	137633	134666	132333	129366	127033	133500	128200	410	39500	5000	97450	100	1	6500000	8652	-29.79	0.47	12	0.65	-4468.00	281297.00	185400	20230331	-28.21	108000	20230817	23.24	153800	-13.46	20240221	121000	10.00	20240122	185400	-28.21	20230331	108000	23.24	20230817	0.75	N	006650	5000	410 억		491567	N	N	39	N	00	N
29	20240326	130215	57	100.00	KOSPI200		화학	N	N	N	N		N	133400	1700	2	1.29	5463744900	40010	141.05	132400	140000	131800	171200	92200	131700	136560.70	7.56	0	7469	137633	134666	132333	129366	127033	133500	128200	410	39500	5000	97450	100	1	6500000	8671	-29.86	0.47	12	0.62	-4468.00	281297.00	185400	20230331	-28.05	108000	20230817	23.52	153800	-13.26	20240221	121000	10.25	20240122	185400	-28.05	20230331	108000	23.52	20230817	0.75	N	006650	5000	410 억		491567	N	N	39	N	00	N
30	20240326	120215	57	100.00	KOSPI200		화학	N	N	N	N		N	134100	2400	2	1.82	5056349100	36960	130.30	132400	140000	131800	171200	92200	131700	136807.36	7.56	0	8093	137633	134666	132333	129366	127033	133500	128200	410	39500	5000	97450	100	1	6500000	8717	-30.01	0.48	12	0.57	-4468.00	281297.00	185400	20230331	-27.67	108000	20230817	24.17	153800	-12.81	20240221	121000	10.83	20240122	185400	-27.67	20230331	108000	24.17	20230817	0.75	N	006650	5000	410 억		491567	N	N	39	N	00	N
31	20240326	110212	57	100.00	KOSPI200		화학	N	N	N	N		N	134300	2600	2	1.97	4672077900	34094	120.20	132400	140000	131800	171200	92200	131700	137036.76	7.56	0	8265	137633	134666	132333	129366	127033	133500	128200	410	39500	5000	97450	100	1	6500000	8730	-30.06	0.48	12	0.52	-4468.00	281297.00	185400	20230331	-27.56	108000	20230817	24.35	153800	-12.68	20240221	121000	10.99	20240122	185400	-27.56	20230331	108000	24.35	20230817	0.75	N	006650	5000	410 억		491567	N	N	39	N	00	N
32	20240326	100216	57	100.00	KOSPI200		화학	N	N	N	N		N	137000	5300	2	4.02	3839980500	27929	98.46	132400	140000	131800	171200	92200	131700	137492.87	7.56	0	9582	137633	134666	132333	129366	127033	133500	128200	410	39500	5000	97450	100	1	6500000	8905	-30.66	0.49	12	0.43	-4468.00	281297.00	185400	20230331	-26.11	108000	20230817	26.85	153800	-10.92	20240221	121000	13.22	20240122	185400	-26.11	20230331	108000	26.85	20230817	0.75	N	006650	5000	410 억		491567	N	N	39	N	00	N
33	20240326	090215	57	100.00	KOSPI200		화학	N	N	N	N		N	134600	2900	2	2.20	268990800	2020	7.12	132400	134600	131800	171200	92200	131700	133171.04	7.56	0	1113	137633	134666	132333	129366	127033	133500	128200	410	39500	5000	97450	100	1	6500000	8749	-30.13	0.48	12	0.03	-4468.00	281297.00	185400	20230331	-27.40	108000	20230817	24.63	153800	-12.48	20240221	121000	11.24	20240122	185400	-27.40	20230331	108000	24.63	20230817	0.75	N	006650	5000	410 억		491567	N	N	39	N	00	N
34	20240325	160219	57	100.00	KOSPI200		화학	N	N	N	N		N	131700	-2700	5	-2.01	3722411800	28314	64.22	135000	135300	130000	174700	94100	134400	131468.94	7.65	0	-6856	139000	136700	133200	130900	127400	137850	132050	410	40300	5000	99450	100	1	6500000	8561	-29.48	0.47	12	0.44	-4468.00	281297.00	185400	20230331	-28.96	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	185400	-28.96	20230331	108000	21.94	20230817	0.70	N	006650	5000	410 억		497295	N	N	39	N	00	N
35	20240325	150222	57	100.00	KOSPI200		화학	N	N	N	N		N	132600	-1800	5	-1.34	3554566800	27042	61.33	135000	135300	130000	174700	94100	134400	131446.15	7.65	0	-6651	139000	136700	133200	130900	127400	137850	132050	410	40300	5000	99450	100	1	6500000	8619	-29.68	0.47	12	0.42	-4468.00	281297.00	185400	20230331	-28.48	108000	20230817	22.78	153800	-13.78	20240221	121000	9.59	20240122	185400	-28.48	20230331	108000	22.78	20230817	0.70	N	006650	5000	410 억		497295	N	N	0	N	00	N
36	20240325	140221	57	100.00	KOSPI200		화학	N	N	N	N		N	131400	-3000	5	-2.23	2942266900	22408	50.82	135000	135300	130000	174700	94100	134400	131304.31	7.65	0	-5827	139000	136700	133200	130900	127400	137850	132050	410	40300	5000	99450	100	1	6500000	8541	-29.41	0.47	12	0.34	-4468.00	281297.00	185400	20230331	-29.13	108000	20230817	21.67	153800	-14.56	20240221	121000	8.60	20240122	185400	-29.13	20230331	108000	21.67	20230817	0.70	N	006650	5000	410 억		497295	N	N	0	N	00	N
37	20240325	130221	57	100.00	KOSPI200		화학	N	N	N	N		N	130100	-4300	5	-3.20	2570467300	19567	44.38	135000	135300	130000	174700	94100	134400	131367.47	7.65	0	-5919	139000	136700	133200	130900	127400	137850	132050	410	40300	5000	99450	100	1	6500000	8457	-29.12	0.46	12	0.30	-4468.00	281297.00	185400	20230331	-29.83	108000	20230817	20.46	153800	-15.41	20240221	121000	7.52	20240122	185400	-29.83	20230331	108000	20.46	20230817	0.70	N	006650	5000	410 억		497295	N	N	0	N	00	N
38	20240325	120226	57	100.00	KOSPI200		화학	N	N	N	N		N	130300	-4100	5	-3.05	2006744800	15236	34.56	135000	135300	130200	174700	94100	134400	131710.74	7.65	0	-5548	139000	136700	133200	130900	127400	137850	132050	410	40300	5000	99450	100	1	6500000	8470	-29.16	0.46	12	0.23	-4468.00	281297.00	185400	20230331	-29.72	108000	20230817	20.65	153800	-15.28	20240221	121000	7.69	20240122	185400	-29.72	20230331	108000	20.65	20230817	0.70	N	006650	5000	410 억		497295	N	N	0	N	00	N
39	20240325	110222	57	100.00	KOSPI200		화학	N	N	N	N		N	130900	-3500	5	-2.60	1427126000	10796	24.49	135000	135300	130900	174700	94100	134400	132190.26	7.65	0	-4067	139000	136700	133200	130900	127400	137850	132050	410	40300	5000	99450	100	1	6500000	8509	-29.30	0.47	12	0.17	-4468.00	281297.00	185400	20230331	-29.40	108000	20230817	21.20	153800	-14.89	20240221	121000	8.18	20240122	185400	-29.40	20230331	108000	21.20	20230817	0.70	N	006650	5000	410 억		497295	N	N	0	N	00	N
40	20240325	100221	57	100.00	KOSPI200		화학	N	N	N	N		N	131700	-2700	5	-2.01	776089900	5837	13.24	135000	135300	131300	174700	94100	134400	132960.41	7.65	0	-1545	139000	136700	133200	130900	127400	137850	132050	410	40300	5000	99450	100	1	6500000	8561	-29.48	0.47	12	0.09	-4468.00	281297.00	185400	20230331	-28.96	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	185400	-28.96	20230331	108000	21.94	20230817	0.70	N	006650	5000	410 억		497295	N	N	0	N	00	N
41	20240325	090224	57	100.00	KOSPI200		화학	N	N	N	N		N	134400	0	3	0.00	57501700	427	0.97	135000	135300	134000	174700	94100	134400	134664.40	7.65	0	-294	139000	136700	133200	130900	127400	137850	132050	410	40300	5000	99450	100	1	6500000	8736	-30.08	0.48	12	0.01	-4468.00	281297.00	185400	20230331	-27.51	108000	20230817	24.44	153800	-12.61	20240221	121000	11.07	20240122	185400	-27.51	20230331	108000	24.44	20230817	0.70	N	006650	5000	410 억		497295	N	N	0	N	00	N
42	20240322	160220	57	100.00	KOSPI200		화학	N	N	N	N		N	134400	4600	2	3.54	5906077500	44050	141.00	129700	135500	129700	168700	90900	129800	134076.34	7.68	0	-1164	132400	131100	130300	129000	128200	130700	128600	410	38900	5000	96050	100	1	6500000	8736	-30.08	0.48	12	0.68	-4468.00	281297.00	185400	20230331	-27.51	108000	20230817	24.44	153800	-12.61	20240221	121000	11.07	20240122	185400	-27.51	20230331	108000	24.44	20230817	0.70	N	006650	5000	410 억		499159	N	N	0	N	00	N
43	20240322	150223	57	100.00	KOSPI200		화학	N	N	N	N		N	134500	4700	2	3.62	5702840100	42538	136.16	129700	135500	129700	168700	90900	129800	134065.00	7.68	0	-1095	132400	131100	130300	129000	128200	130700	128600	410	38900	5000	96050	100	1	6500000	8743	-30.10	0.48	12	0.65	-4468.00	281297.00	185400	20230331	-27.45	108000	20230817	24.54	153800	-12.55	20240221	121000	11.16	20240122	185400	-27.45	20230331	108000	24.54	20230817	0.70	N	006650	5000	410 억		499159	N	N	0	N	00	N
44	20240322	140221	57	100.00	KOSPI200		화학	N	N	N	N		N	134400	4600	2	3.54	5214951600	38911	124.55	129700	135500	129700	168700	90900	129800	134022.99	7.68	0	416	132400	131100	130300	129000	128200	130700	128600	410	38900	5000	96050	100	1	6500000	8736	-30.08	0.48	12	0.60	-4468.00	281297.00	185400	20230331	-27.51	108000	20230817	24.44	153800	-12.61	20240221	121000	11.07	20240122	185400	-27.51	20230331	108000	24.44	20230817	0.70	N	006650	5000	410 억		499159	N	N	0	N	00	N
45	20240322	130221	57	100.00	KOSPI200		화학	N	N	N	N		N	134500	4700	2	3.62	4731612400	35312	113.03	129700	135500	129700	168700	90900	129800	133994.94	7.68	0	2201	132400	131100	130300	129000	128200	130700	128600	410	38900	5000	96050	100	1	6500000	8743	-30.10	0.48	12	0.54	-4468.00	281297.00	185400	20230331	-27.45	108000	20230817	24.54	153800	-12.55	20240221	121000	11.16	20240122	185400	-27.45	20230331	108000	24.54	20230817	0.70	N	006650	5000	410 억		499159	N	N	0	N	00	N
46	20240322	120220	57	100.00	KOSPI200		화학	N	N	N	N		N	134700	4900	2	3.78	4381402000	32710	104.70	129700	135500	129700	168700	90900	129800	133947.37	7.68	0	2948	132400	131100	130300	129000	128200	130700	128600	410	38900	5000	96050	100	1	6500000	8756	-30.15	0.48	12	0.50	-4468.00	281297.00	185400	20230331	-27.35	108000	20230817	24.72	153800	-12.42	20240221	121000	11.32	20240122	185400	-27.35	20230331	108000	24.72	20230817	0.70	N	006650	5000	410 억		499159	N	N	0	N	00	N
47	20240322	110222	57	100.00	KOSPI200		화학	N	N	N	N		N	135100	5300	2	4.08	3943946800	29464	94.31	129700	135500	129700	168700	90900	129800	133857.01	7.68	0	4086	132400	131100	130300	129000	128200	130700	128600	410	38900	5000	96050	100	1	6500000	8782	-30.24	0.48	12	0.45	-4468.00	281297.00	185400	20230331	-27.13	108000	20230817	25.09	153800	-12.16	20240221	121000	11.65	20240122	185400	-27.13	20230331	108000	25.09	20230817	0.70	N	006650	5000	410 억		499159	N	N	0	N	00	N
48	20240322	100222	57	100.00	KOSPI200		화학	N	N	N	N		N	134400	4600	2	3.54	2552233000	19143	61.28	129700	135500	129700	168700	90900	129800	133325.35	7.68	0	3651	132400	131100	130300	129000	128200	130700	128600	410	38900	5000	96050	100	1	6500000	8736	-30.08	0.48	12	0.29	-4468.00	281297.00	185400	20230331	-27.51	108000	20230817	24.44	153800	-12.61	20240221	121000	11.07	20240122	185400	-27.51	20230331	108000	24.44	20230817	0.70	N	006650	5000	410 억		499159	N	N	0	N	00	N
49	20240322	090221	57	100.00	KOSPI200		화학	N	N	N	N		N	129900	100	2	0.08	49706200	383	1.23	129700	130100	129700	168700	90900	129800	129781.00	7.68	0	-50	132400	131100	130300	129000	128200	130700	128600	410	38900	5000	96050	100	1	6500000	8444	-29.07	0.46	12	0.01	-4468.00	281297.00	185400	20230331	-29.94	108000	20230817	20.28	153800	-15.54	20240221	121000	7.36	20240122	185400	-29.94	20230331	108000	20.28	20230817	0.70	N	006650	5000	410 억		499159	N	N	0	N	00	N
50	20240321	160220	57	100.00	KOSPI200		화학	N	N	N	N		N	129800	-1000	5	-0.76	4053816400	31169	239.32	131400	131600	129500	170000	91600	130800	130059.81	7.71	0	-1685	133800	132300	131200	129700	128600	131750	129150	410	39200	5000	96790	100	1	6500000	8437	-29.05	0.46	12	0.48	-4468.00	281297.00	185400	20230331	-29.99	108000	20230817	20.19	153800	-15.60	20240221	121000	7.27	20240122	185400	-29.99	20230331	108000	20.19	20230817	0.70	N	006650	5000	410 억		501057	N	N	3	N	00	N
51	20240321	150220	57	100.00	KOSPI200		화학	N	N	N	N		N	129600	-1200	5	-0.92	3827819800	29426	225.94	131400	131600	129500	170000	91600	130800	130082.91	7.71	0	-1652	133800	132300	131200	129700	128600	131750	129150	410	39200	5000	96790	100	1	6500000	8424	-29.01	0.46	12	0.45	-4468.00	281297.00	185400	20230331	-30.10	108000	20230817	20.00	153800	-15.73	20240221	121000	7.11	20240122	185400	-30.10	20230331	108000	20.00	20230817	0.70	N	006650	5000	410 억		501057	N	N	3	N	00	N
52	20240321	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	130000	-800	5	-0.61	2687854900	20642	158.49	131400	131600	129800	170000	91600	130800	130212.91	7.71	0	1772	133800	132300	131200	129700	128600	131750	129150	410	39200	5000	96790	100	1	6500000	8450	-29.10	0.46	12	0.32	-4468.00	281297.00	185400	20230331	-29.88	108000	20230817	20.37	153800	-15.47	20240221	121000	7.44	20240122	185400	-29.88	20230331	108000	20.37	20230817	0.70	N	006650	5000	410 억		501057	N	N	3	N	00	N
53	20240321	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	130100	-700	5	-0.54	2171019400	16668	127.98	131400	131600	129800	170000	91600	130800	130250.74	7.71	0	861	133800	132300	131200	129700	128600	131750	129150	410	39200	5000	96790	100	1	6500000	8457	-29.12	0.46	12	0.26	-4468.00	281297.00	185400	20230331	-29.83	108000	20230817	20.46	153800	-15.41	20240221	121000	7.52	20240122	185400	-29.83	20230331	108000	20.46	20230817	0.70	N	006650	5000	410 억		501057	N	N	3	N	00	N
54	20240321	120219	57	100.00	KOSPI200		화학	N	N	N	N		N	129800	-1000	5	-0.76	1775600000	13627	104.63	131400	131600	129800	170000	91600	130800	130300.14	7.71	0	18	133800	132300	131200	129700	128600	131750	129150	410	39200	5000	96790	100	1	6500000	8437	-29.05	0.46	12	0.21	-4468.00	281297.00	185400	20230331	-29.99	108000	20230817	20.19	153800	-15.60	20240221	121000	7.27	20240122	185400	-29.99	20230331	108000	20.19	20230817	0.70	N	006650	5000	410 억		501057	N	N	3	N	00	N
55	20240321	110220	57	100.00	KOSPI200		화학	N	N	N	N		N	130000	-800	5	-0.61	1260616500	9664	74.20	131400	131600	129900	170000	91600	130800	130444.59	7.71	0	-1029	133800	132300	131200	129700	128600	131750	129150	410	39200	5000	96790	100	1	6500000	8450	-29.10	0.46	12	0.15	-4468.00	281297.00	185400	20230331	-29.88	108000	20230817	20.37	153800	-15.47	20240221	121000	7.44	20240122	185400	-29.88	20230331	108000	20.37	20230817	0.70	N	006650	5000	410 억		501057	N	N	3	N	00	N
56	20240321	100221	57	100.00	KOSPI200		화학	N	N	N	N		N	130100	-700	5	-0.54	817710800	6259	48.06	131400	131600	130000	170000	91600	130800	130645.60	7.71	0	-729	133800	132300	131200	129700	128600	131750	129150	410	39200	5000	96790	100	1	6500000	8457	-29.12	0.46	12	0.10	-4468.00	281297.00	185400	20230331	-29.83	108000	20230817	20.46	153800	-15.41	20240221	121000	7.52	20240122	185400	-29.83	20230331	108000	20.46	20230817	0.70	N	006650	5000	410 억		501057	N	N	3	N	00	N
57	20240321	090221	57	100.00	KOSPI200		화학	N	N	N	N		N	130700	-100	5	-0.08	72478300	553	4.25	131400	131600	130700	170000	91600	130800	131063.83	7.71	0	-138	133800	132300	131200	129700	128600	131750	129150	410	39200	5000	96790	100	1	6500000	8496	-29.25	0.46	12	0.01	-4468.00	281297.00	185400	20230331	-29.50	108000	20230817	21.02	153800	-15.02	20240221	121000	8.02	20240122	185400	-29.50	20230331	108000	21.02	20230817	0.70	N	006650	5000	410 억		501057	N	N	3	N	00	N
58	20240320	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	130800	-200	5	-0.15	1706724900	13020	70.50	132700	132700	130100	170300	91700	131000	131084.86	7.73	0	-1072	135000	133000	131200	129200	127400	134000	130200	410	39300	5000	96940	100	1	6500000	8502	-29.27	0.46	12	0.20	-4468.00	281297.00	185400	20230331	-29.45	108000	20230817	21.11	153800	-14.95	20240221	121000	8.10	20240122	185400	-29.45	20230331	108000	21.11	20230817	0.70	N	006650	5000	410 억		502687	N	N	3	N	00	N
59	20240320	150219	57	100.00	KOSPI200		화학	N	N	N	N		N	130700	-300	5	-0.23	1506507200	11484	62.19	132700	132700	130300	170300	91700	131000	131183.14	7.73	0	-1274	135000	133000	131200	129200	127400	134000	130200	410	39300	5000	96940	100	1	6500000	8496	-29.25	0.46	12	0.18	-4468.00	281297.00	185400	20230331	-29.50	108000	20230817	21.02	153800	-15.02	20240221	121000	8.02	20240122	185400	-29.50	20230331	108000	21.02	20230817	0.70	N	006650	5000	410 억		502687	N	N	24	N	00	N
60	20240320	140220	57	100.00	KOSPI200		화학	N	N	N	N		N	131100	100	2	0.08	1212602400	9240	50.04	132700	132700	130300	170300	91700	131000	131234.03	7.73	0	-1312	135000	133000	131200	129200	127400	134000	130200	410	39300	5000	96940	100	1	6500000	8522	-29.34	0.47	12	0.14	-4468.00	281297.00	185400	20230331	-29.29	108000	20230817	21.39	153800	-14.76	20240221	121000	8.35	20240122	185400	-29.29	20230331	108000	21.39	20230817	0.70	N	006650	5000	410 억		502687	N	N	24	N	00	N
61	20240320	130220	57	100.00	KOSPI200		화학	N	N	N	N		N	131600	600	2	0.46	959305200	7309	39.58	132700	132700	130300	170300	91700	131000	131249.86	7.73	0	-266	135000	133000	131200	129200	127400	134000	130200	410	39300	5000	96940	100	1	6500000	8554	-29.45	0.47	12	0.11	-4468.00	281297.00	185400	20230331	-29.02	108000	20230817	21.85	153800	-14.43	20240221	121000	8.76	20240122	185400	-29.02	20230331	108000	21.85	20230817	0.70	N	006650	5000	410 억		502687	N	N	24	N	00	N
62	20240320	120220	57	100.00	KOSPI200		화학	N	N	N	N		N	131200	200	2	0.15	800262800	6098	33.02	132700	132700	130300	170300	91700	131000	131233.65	7.73	0	-456	135000	133000	131200	129200	127400	134000	130200	410	39300	5000	96940	100	1	6500000	8528	-29.36	0.47	12	0.09	-4468.00	281297.00	185400	20230331	-29.23	108000	20230817	21.48	153800	-14.69	20240221	121000	8.43	20240122	185400	-29.23	20230331	108000	21.48	20230817	0.70	N	006650	5000	410 억		502687	N	N	24	N	00	N
63	20240320	110219	57	100.00	KOSPI200		화학	N	N	N	N		N	130900	-100	5	-0.08	678653000	5169	27.99	132700	132700	130300	170300	91700	131000	131292.90	7.73	0	-719	135000	133000	131200	129200	127400	134000	130200	410	39300	5000	96940	100	1	6500000	8509	-29.30	0.47	12	0.08	-4468.00	281297.00	185400	20230331	-29.40	108000	20230817	21.20	153800	-14.89	20240221	121000	8.18	20240122	185400	-29.40	20230331	108000	21.20	20230817	0.70	N	006650	5000	410 억		502687	N	N	24	N	00	N
64	20240320	100219	57	100.00	KOSPI200		화학	N	N	N	N		N	131700	700	2	0.53	316232900	2403	13.01	132700	132700	130900	170300	91700	131000	131599.21	7.73	0	49	135000	133000	131200	129200	127400	134000	130200	410	39300	5000	96940	100	1	6500000	8561	-29.48	0.47	12	0.04	-4468.00	281297.00	185400	20230331	-28.96	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	185400	-28.96	20230331	108000	21.94	20230817	0.70	N	006650	5000	410 억		502687	N	N	24	N	00	N
65	20240320	090217	57	100.00	KOSPI200		화학	N	N	N	N		N	131200	200	2	0.15	13237400	100	0.54	132700	132700	131200	170300	91700	131000	132374.00	7.73	0	25	135000	133000	131200	129200	127400	134000	130200	410	39300	5000	96940	100	1	6500000	8528	-29.36	0.47	12	0.00	-4468.00	281297.00	185400	20230331	-29.23	108000	20230817	21.48	153800	-14.69	20240221	121000	8.43	20240122	185400	-29.23	20230331	108000	21.48	20230817	0.70	N	006650	5000	410 억		502687	N	N	24	N	00	N
66	20240319	160218	57	100.00	KOSPI200		화학	N	N	N	N		N	131000	700	2	0.54	2411311400	18403	92.13	130300	133200	129400	169300	91300	130300	131028.33	7.70	0	1643	134300	132300	130900	128900	127500	131600	128200	410	39000	5000	96420	100	1	6500000	8515	-29.32	0.47	12	0.28	-4468.00	281297.00	185400	20230331	-29.34	108000	20230817	21.30	153800	-14.82	20240221	121000	8.26	20240122	185400	-29.34	20230331	108000	21.30	20230817	0.69	N	006650	5000	410 억		500542	N	N	24	N	00	N
67	20240319	150219	57	100.00	KOSPI200		화학	N	N	N	N		N	131700	1400	2	1.07	2238503700	17086	85.54	130300	133200	129400	169300	91300	130300	131013.91	7.70	0	1692	134300	132300	130900	128900	127500	131600	128200	410	39000	5000	96420	100	1	6500000	8561	-29.48	0.47	12	0.26	-4468.00	281297.00	185400	20230331	-28.96	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	185400	-28.96	20230331	108000	21.94	20230817	0.69	N	006650	5000	410 억		500542	N	N	72	N	00	N
68	20240319	140219	57	100.00	KOSPI200		화학	N	N	N	N		N	132600	2300	2	1.77	1802570100	13788	69.03	130300	133200	129400	169300	91300	130300	130734.70	7.70	0	2273	134300	132300	130900	128900	127500	131600	128200	410	39000	5000	96420	100	1	6500000	8619	-29.68	0.47	12	0.21	-4468.00	281297.00	185400	20230331	-28.48	108000	20230817	22.78	153800	-13.78	20240221	121000	9.59	20240122	185400	-28.48	20230331	108000	22.78	20230817	0.69	N	006650	5000	410 억		500542	N	N	72	N	00	N
69	20240319	130209	57	100.00	KOSPI200		화학	N	N	N	N		N	130300	0	3	0.00	1193498300	9177	45.94	130300	131000	129400	169300	91300	130300	130053.21	7.70	0	331	134300	132300	130900	128900	127500	131600	128200	410	39000	5000	96420	100	1	6500000	8470	-29.16	0.46	12	0.14	-4468.00	281297.00	185400	20230331	-29.72	108000	20230817	20.65	153800	-15.28	20240221	121000	7.69	20240122	185400	-29.72	20230331	108000	20.65	20230817	0.69	N	006650	5000	410 억		500542	N	N	72	N	00	N
70	20240319	120219	57	100.00	KOSPI200		화학	N	N	N	N		N	130700	400	2	0.31	1010832000	7774	38.92	130300	131000	129400	169300	91300	130300	130027.27	7.70	0	579	134300	132300	130900	128900	127500	131600	128200	410	39000	5000	96420	100	1	6500000	8496	-29.25	0.46	12	0.12	-4468.00	281297.00	185400	20230331	-29.50	108000	20230817	21.02	153800	-15.02	20240221	121000	8.02	20240122	185400	-29.50	20230331	108000	21.02	20230817	0.69	N	006650	5000	410 억		500542	N	N	72	N	00	N
71	20240319	110219	57	100.00	KOSPI200		화학	N	N	N	N		N	130100	-200	5	-0.15	779760700	6004	30.06	130300	130900	129400	169300	91300	130300	129873.53	7.70	0	88	134300	132300	130900	128900	127500	131600	128200	410	39000	5000	96420	100	1	6500000	8457	-29.12	0.46	12	0.09	-4468.00	281297.00	185400	20230331	-29.83	108000	20230817	20.46	153800	-15.41	20240221	121000	7.52	20240122	185400	-29.83	20230331	108000	20.46	20230817	0.69	N	006650	5000	410 억		500542	N	N	72	N	00	N
72	20240319	100218	57	100.00	KOSPI200		화학	N	N	N	N		N	130000	-300	5	-0.23	497024800	3831	19.18	130300	130300	129400	169300	91300	130300	129737.61	7.70	0	-538	134300	132300	130900	128900	127500	131600	128200	410	39000	5000	96420	100	1	6500000	8450	-29.10	0.46	12	0.06	-4468.00	281297.00	185400	20230331	-29.88	108000	20230817	20.37	153800	-15.47	20240221	121000	7.44	20240122	185400	-29.88	20230331	108000	20.37	20230817	0.69	N	006650	5000	410 억		500542	N	N	72	N	00	N
73	20240319	090219	57	100.00	KOSPI200		화학	N	N	N	N		N	129600	-700	5	-0.54	47348100	364	1.82	130300	130300	129600	169300	91300	130300	130077.20	7.70	0	-167	134300	132300	130900	128900	127500	131600	128200	410	39000	5000	96420	100	1	6500000	8424	-29.01	0.46	12	0.01	-4468.00	281297.00	185400	20230331	-30.10	108000	20230817	20.00	153800	-15.73	20240221	121000	7.11	20240122	185400	-30.10	20230331	108000	20.00	20230817	0.69	N	006650	5000	410 억		500542	N	N	72	N	00	N
74	20240318	160217	57	100.00	KOSPI200		화학	N	N	N	N		N	130300	-1500	5	-1.14	2600333900	19952	83.18	132800	132900	129500	171300	92300	131800	130328.45	7.72	0	-1669	133333	132566	131033	130266	128733	132950	130650	410	39500	5000	97530	100	1	6500000	8470	-29.16	0.46	12	0.31	-4468.00	281297.00	185400	20230331	-29.72	108000	20230817	20.65	153800	-15.28	20240221	121000	7.69	20240122	185400	-29.72	20230331	108000	20.65	20230817	0.69	N	006650	5000	410 억		501834	N	N	72	N	00	N
75	20240318	150217	57	100.00	KOSPI200		화학	N	N	N	N		N	130100	-1700	5	-1.29	2472862900	18974	79.10	132800	132900	129500	171300	92300	131800	130327.94	7.72	0	-1474	133333	132566	131033	130266	128733	132950	130650	410	39500	5000	97530	100	1	6500000	8457	-29.12	0.46	12	0.29	-4468.00	281297.00	185400	20230331	-29.83	108000	20230817	20.46	153800	-15.41	20240221	121000	7.52	20240122	185400	-29.83	20230331	108000	20.46	20230817	0.69	N	006650	5000	410 억		501834	N	N	0	N	00	N
76	20240318	140217	57	100.00	KOSPI200		화학	N	N	N	N		N	129800	-2000	5	-1.52	1826469900	14000	58.36	132800	132900	129500	171300	92300	131800	130460.80	7.72	0	-2439	133333	132566	131033	130266	128733	132950	130650	410	39500	5000	97530	100	1	6500000	8437	-29.05	0.46	12	0.22	-4468.00	281297.00	185400	20230331	-29.99	108000	20230817	20.19	153800	-15.60	20240221	121000	7.27	20240122	185400	-29.99	20230331	108000	20.19	20230817	0.69	N	006650	5000	410 억		501834	N	N	0	N	00	N
77	20240318	130218	57	100.00	KOSPI200		화학	N	N	N	N		N	131100	-700	5	-0.53	1410907700	10806	45.05	132800	132900	129500	171300	92300	131800	130565.47	7.72	0	-2293	133333	132566	131033	130266	128733	132950	130650	410	39500	5000	97530	100	1	6500000	8522	-29.34	0.47	12	0.17	-4468.00	281297.00	185400	20230331	-29.29	108000	20230817	21.39	153800	-14.76	20240221	121000	8.35	20240122	185400	-29.29	20230331	108000	21.39	20230817	0.69	N	006650	5000	410 억		501834	N	N	0	N	00	N
78	20240318	120215	57	100.00	KOSPI200		화학	N	N	N	N		N	131200	-600	5	-0.46	1191126900	9130	38.06	132800	132900	129500	171300	92300	131800	130460.91	7.72	0	-2176	133333	132566	131033	130266	128733	132950	130650	410	39500	5000	97530	100	1	6500000	8528	-29.36	0.47	12	0.14	-4468.00	281297.00	185400	20230331	-29.23	108000	20230817	21.48	153800	-14.69	20240221	121000	8.43	20240122	185400	-29.23	20230331	108000	21.48	20230817	0.69	N	006650	5000	410 억		501834	N	N	0	N	00	N
79	20240318	110219	57	100.00	KOSPI200		화학	N	N	N	N		N	131500	-300	5	-0.23	1040144400	7979	33.26	132800	132900	129500	171300	92300	131800	130357.72	7.72	0	-2213	133333	132566	131033	130266	128733	132950	130650	410	39500	5000	97530	100	1	6500000	8548	-29.43	0.47	12	0.12	-4468.00	281297.00	185400	20230331	-29.07	108000	20230817	21.76	153800	-14.50	20240221	121000	8.68	20240122	185400	-29.07	20230331	108000	21.76	20230817	0.69	N	006650	5000	410 억		501834	N	N	0	N	00	N
80	20240318	100218	57	100.00	KOSPI200		화학	N	N	N	N		N	130000	-1800	5	-1.37	825560600	6338	26.42	132800	132900	129500	171300	92300	131800	130252.28	7.72	0	-2936	133333	132566	131033	130266	128733	132950	130650	410	39500	5000	97530	100	1	6500000	8450	-29.10	0.46	12	0.10	-4468.00	281297.00	185400	20230331	-29.88	108000	20230817	20.37	153800	-15.47	20240221	121000	7.44	20240122	185400	-29.88	20230331	108000	20.37	20230817	0.69	N	006650	5000	410 억		501834	N	N	0	N	00	N
81	20240318	090217	57	100.00	KOSPI200		화학	N	N	N	N		N	131900	100	2	0.08	37520300	283	1.18	132800	132900	131800	171300	92300	131800	132621.19	7.72	0	2	133333	132566	131033	130266	128733	132950	130650	410	39500	5000	97530	100	1	6500000	8574	-29.52	0.47	12	0.00	-4468.00	281297.00	185400	20230331	-28.86	108000	20230817	22.13	153800	-14.24	20240221	121000	9.01	20240122	185400	-28.86	20230331	108000	22.13	20230817	0.69	N	006650	5000	410 억		501834	N	N	0	N	00	N
82	20240315	160217	57	100.00	KOSPI200		화학	N	N	N	N		N	131800	400	2	0.30	3119582900	23941	74.80	131500	131800	129500	170800	92000	131400	130302.14	7.71	0	-3885	136133	133766	131933	129566	127733	132850	128650	410	39400	5000	97230	100	1	6500000	8567	-29.50	0.47	12	0.37	-4468.00	281297.00	185400	20230331	-28.91	108000	20230817	22.04	153800	-14.30	20240221	121000	8.93	20240122	185400	-28.91	20230331	108000	22.04	20230817	0.67	N	006650	5000	410 억		501312	N	N	149	N	00	N
83	20240315	150204	57	100.00	KOSPI200		화학	N	N	N	N		N	131300	-100	5	-0.08	2852322400	21910	68.46	131500	131600	129500	170800	92000	131400	130183.59	7.71	0	-3770	136133	133766	131933	129566	127733	132850	128650	410	39400	5000	97230	100	1	6500000	8535	-29.39	0.47	12	0.34	-4468.00	281297.00	185400	20230331	-29.18	108000	20230817	21.57	153800	-14.63	20240221	121000	8.51	20240122	185400	-29.18	20230331	108000	21.57	20230817	0.67	N	006650	5000	410 억		501312	N	N	149	N	00	N
84	20240315	140207	57	100.00	KOSPI200		화학	N	N	N	N		N	130500	-900	5	-0.68	2398742000	18446	57.63	131500	131500	129500	170800	92000	131400	130041.31	7.71	0	-3852	136133	133766	131933	129566	127733	132850	128650	410	39400	5000	97230	100	1	6500000	8483	-29.21	0.46	12	0.28	-4468.00	281297.00	185400	20230331	-29.61	108000	20230817	20.83	153800	-15.15	20240221	121000	7.85	20240122	185400	-29.61	20230331	108000	20.83	20230817	0.67	N	006650	5000	410 억		501312	N	N	149	N	00	N
85	20240315	130216	57	100.00	KOSPI200		화학	N	N	N	N		N	129900	-1500	5	-1.14	1820809000	14009	43.77	131500	131500	129500	170800	92000	131400	129974.23	7.71	0	-5191	136133	133766	131933	129566	127733	132850	128650	410	39400	5000	97230	100	1	6500000	8444	-29.07	0.46	12	0.22	-4468.00	281297.00	185400	20230331	-29.94	108000	20230817	20.28	153800	-15.54	20240221	121000	7.36	20240122	185400	-29.94	20230331	108000	20.28	20230817	0.67	N	006650	5000	410 억		501312	N	N	149	N	00	N
86	20240315	120217	57	100.00	KOSPI200		화학	N	N	N	N		N	130000	-1400	5	-1.07	1382728100	10634	33.23	131500	131500	129500	170800	92000	131400	130028.97	7.71	0	-4066	136133	133766	131933	129566	127733	132850	128650	410	39400	5000	97230	100	1	6500000	8450	-29.10	0.46	12	0.16	-4468.00	281297.00	185400	20230331	-29.88	108000	20230817	20.37	153800	-15.47	20240221	121000	7.44	20240122	185400	-29.88	20230331	108000	20.37	20230817	0.67	N	006650	5000	410 억		501312	N	N	149	N	00	N
87	20240315	110216	57	100.00	KOSPI200		화학	N	N	N	N		N	130100	-1300	5	-0.99	1109849700	8535	26.67	131500	131500	129500	170800	92000	131400	130035.11	7.71	0	-3472	136133	133766	131933	129566	127733	132850	128650	410	39400	5000	97230	100	1	6500000	8457	-29.12	0.46	12	0.13	-4468.00	281297.00	185400	20230331	-29.83	108000	20230817	20.46	153800	-15.41	20240221	121000	7.52	20240122	185400	-29.83	20230331	108000	20.46	20230817	0.67	N	006650	5000	410 억		501312	N	N	149	N	00	N
88	20240315	100217	57	100.00	KOSPI200		화학	N	N	N	N		N	130100	-1300	5	-0.99	823176800	6331	19.78	131500	131500	129500	170800	92000	131400	130023.19	7.71	0	-2900	136133	133766	131933	129566	127733	132850	128650	410	39400	5000	97230	100	1	6500000	8457	-29.12	0.46	12	0.10	-4468.00	281297.00	185400	20230331	-29.83	108000	20230817	20.46	153800	-15.41	20240221	121000	7.52	20240122	185400	-29.83	20230331	108000	20.46	20230817	0.67	N	006650	5000	410 억		501312	N	N	149	N	00	N
89	20240315	090216	57	100.00	KOSPI200		화학	N	N	N	N		N	130400	-1000	5	-0.76	70142600	535	1.67	131500	131500	130400	170800	92000	131400	131107.66	7.71	0	-206	136133	133766	131933	129566	127733	132850	128650	410	39400	5000	97230	100	1	6500000	8476	-29.19	0.46	12	0.01	-4468.00	281297.00	185400	20230331	-29.67	108000	20230817	20.74	153800	-15.21	20240221	121000	7.77	20240122	185400	-29.67	20230331	108000	20.74	20230817	0.67	N	006650	5000	410 억		501312	N	N	149	N	00	N
90	20240314	160214	57	100.00	KOSPI200		화학	N	N	N	N		N	131400	500	2	0.38	4209060500	31964	183.59	131800	134300	130100	170100	91700	130900	131682.34	7.63	0	2497	133100	132000	131200	130100	129300	131600	129700	410	39200	5000	96860	100	1	6500000	8541	-29.41	0.47	12	0.49	-4468.00	281297.00	185400	20230331	-29.13	108000	20230817	21.67	153800	-14.56	20240221	121000	8.60	20240122	185400	-29.13	20230331	108000	21.67	20230817	0.65	N	006650	5000	410 억		496117	N	N	149	N	00	N
91	20240314	150216	57	100.00	KOSPI200		화학	N	N	N	N		N	132000	1100	2	0.84	3345460600	25397	145.87	131800	134300	130100	170100	91700	130900	131726.70	7.63	0	1191	133100	132000	131200	130100	129300	131600	129700	410	39200	5000	96860	100	1	6500000	8580	-29.54	0.47	12	0.39	-4468.00	281297.00	185400	20230331	-28.80	108000	20230817	22.22	153800	-14.17	20240221	121000	9.09	20240122	185400	-28.80	20230331	108000	22.22	20230817	0.65	N	006650	5000	410 억		496117	N	N	190	N	00	N
92	20240314	140214	57	100.00	KOSPI200		화학	N	N	N	N		N	133300	2400	2	1.83	2611401400	19867	114.11	131800	134300	130100	170100	91700	130900	131444.26	7.63	0	2214	133100	132000	131200	130100	129300	131600	129700	410	39200	5000	96860	100	1	6500000	8665	-29.83	0.47	12	0.31	-4468.00	281297.00	185400	20230331	-28.10	108000	20230817	23.43	153800	-13.33	20240221	121000	10.17	20240122	185400	-28.10	20230331	108000	23.43	20230817	0.65	N	006650	5000	410 억		496117	N	N	190	N	00	N
93	20240314	130214	57	100.00	KOSPI200		화학	N	N	N	N		N	130700	-200	5	-0.15	1813146800	13837	79.47	131800	132400	130100	170100	91700	130900	131036.15	7.63	0	413	133100	132000	131200	130100	129300	131600	129700	410	39200	5000	96860	100	1	6500000	8496	-29.25	0.46	12	0.21	-4468.00	281297.00	185400	20230331	-29.50	108000	20230817	21.02	153800	-15.02	20240221	121000	8.02	20240122	185400	-29.50	20230331	108000	21.02	20230817	0.65	N	006650	5000	410 억		496117	N	N	190	N	00	N
94	20240314	120215	57	100.00	KOSPI200		화학	N	N	N	N		N	131000	100	2	0.08	1449314800	11057	63.51	131800	132400	130100	170100	91700	130900	131076.72	7.63	0	-17	133100	132000	131200	130100	129300	131600	129700	410	39200	5000	96860	100	1	6500000	8515	-29.32	0.47	12	0.17	-4468.00	281297.00	185400	20230331	-29.34	108000	20230817	21.30	153800	-14.82	20240221	121000	8.26	20240122	185400	-29.34	20230331	108000	21.30	20230817	0.65	N	006650	5000	410 억		496117	N	N	190	N	00	N
95	20240314	110216	57	100.00	KOSPI200		화학	N	N	N	N		N	131100	200	2	0.15	957173000	7303	41.94	131800	132400	130100	170100	91700	130900	131065.79	7.63	0	-16	133100	132000	131200	130100	129300	131600	129700	410	39200	5000	96860	100	1	6500000	8522	-29.34	0.47	12	0.11	-4468.00	281297.00	185400	20230331	-29.29	108000	20230817	21.39	153800	-14.76	20240221	121000	8.35	20240122	185400	-29.29	20230331	108000	21.39	20230817	0.65	N	006650	5000	410 억		496117	N	N	190	N	00	N
96	20240314	100216	57	100.00	KOSPI200		화학	N	N	N	N		N	131900	1000	2	0.76	478370600	3651	20.97	131800	131900	130100	170100	91700	130900	131024.64	7.63	0	-181	133100	132000	131200	130100	129300	131600	129700	410	39200	5000	96860	100	1	6500000	8574	-29.52	0.47	12	0.06	-4468.00	281297.00	185400	20230331	-28.86	108000	20230817	22.13	153800	-14.24	20240221	121000	9.01	20240122	185400	-28.86	20230331	108000	22.13	20230817	0.65	N	006650	5000	410 억		496117	N	N	190	N	00	N
97	20240314	090215	57	100.00	KOSPI200		화학	N	N	N	N		N	131700	800	2	0.61	35047400	266	1.53	131800	131800	131600	170100	91700	130900	131766.92	7.63	0	-92	133100	132000	131200	130100	129300	131600	129700	410	39200	5000	96860	100	1	6500000	8561	-29.48	0.47	12	0.00	-4468.00	281297.00	185400	20230331	-28.96	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	185400	-28.96	20230331	108000	21.94	20230817	0.65	N	006650	5000	410 억		496117	N	N	190	N	00	N
98	20240313	160215	57	100.00	KOSPI200		화학	N	N	N	N		N	130900	-500	5	-0.38	2280421700	17392	77.94	131800	132300	130400	170800	92000	131400	131119.08	7.64	0	-4406	136133	133766	131933	129566	127733	134950	130750	410	39400	5000	97230	100	1	6500000	8509	-29.30	0.47	12	0.27	-4468.00	281297.00	185400	20230331	-29.40	108000	20230817	21.20	153800	-14.89	20240221	121000	8.18	20240122	185400	-29.40	20230331	108000	21.20	20230817	0.65	N	006650	5000	410 억		496884	N	N	190	N	00	N
99	20240313	150214	57	100.00	KOSPI200		화학	N	N	N	N		N	131100	-300	5	-0.23	2115485100	16133	72.29	131800	132300	130400	170800	92000	131400	131127.80	7.64	0	-3902	136133	133766	131933	129566	127733	134950	130750	410	39400	5000	97230	100	1	6500000	8522	-29.34	0.47	12	0.25	-4468.00	281297.00	185400	20230331	-29.29	108000	20230817	21.39	153800	-14.76	20240221	121000	8.35	20240122	185400	-29.29	20230331	108000	21.39	20230817	0.65	N	006650	5000	410 억		496884	N	N	1	N	00	N
100	20240313	140215	57	100.00	KOSPI200		화학	N	N	N	N		N	131000	-400	5	-0.30	1805229800	13763	61.67	131800	132300	130400	170800	92000	131400	131165.41	7.64	0	-3692	136133	133766	131933	129566	127733	134950	130750	410	39400	5000	97230	100	1	6500000	8515	-29.32	0.47	12	0.21	-4468.00	281297.00	185400	20230331	-29.34	108000	20230817	21.30	153800	-14.82	20240221	121000	8.26	20240122	185400	-29.34	20230331	108000	21.30	20230817	0.65	N	006650	5000	410 억		496884	N	N	1	N	00	N
101	20240313	130216	57	100.00	KOSPI200		화학	N	N	N	N		N	131600	200	2	0.15	1341041000	10225	45.82	131800	132300	130400	170800	92000	131400	131153.13	7.64	0	-1590	136133	133766	131933	129566	127733	134950	130750	410	39400	5000	97230	100	1	6500000	8554	-29.45	0.47	12	0.16	-4468.00	281297.00	185400	20230331	-29.02	108000	20230817	21.85	153800	-14.43	20240221	121000	8.76	20240122	185400	-29.02	20230331	108000	21.85	20230817	0.65	N	006650	5000	410 억		496884	N	N	1	N	00	N
102	20240313	120214	57	100.00	KOSPI200		화학	N	N	N	N		N	131600	200	2	0.15	1146139800	8744	39.18	131800	132300	130400	170800	92000	131400	131077.25	7.64	0	-1176	136133	133766	131933	129566	127733	134950	130750	410	39400	5000	97230	100	1	6500000	8554	-29.45	0.47	12	0.13	-4468.00	281297.00	185400	20230331	-29.02	108000	20230817	21.85	153800	-14.43	20240221	121000	8.76	20240122	185400	-29.02	20230331	108000	21.85	20230817	0.65	N	006650	5000	410 억		496884	N	N	1	N	00	N
103	20240313	110214	57	100.00	KOSPI200		화학	N	N	N	N		N	131500	100	2	0.08	905897000	6916	30.99	131800	132300	130400	170800	92000	131400	130985.63	7.64	0	-683	136133	133766	131933	129566	127733	134950	130750	410	39400	5000	97230	100	1	6500000	8548	-29.43	0.47	12	0.11	-4468.00	281297.00	185400	20230331	-29.07	108000	20230817	21.76	153800	-14.50	20240221	121000	8.68	20240122	185400	-29.07	20230331	108000	21.76	20230817	0.65	N	006650	5000	410 억		496884	N	N	1	N	00	N
104	20240313	100214	57	100.00	KOSPI200		화학	N	N	N	N		N	131200	-200	5	-0.15	637638000	4876	21.85	131800	132300	130400	170800	92000	131400	130770.58	7.64	0	-704	136133	133766	131933	129566	127733	134950	130750	410	39400	5000	97230	100	1	6500000	8528	-29.36	0.47	12	0.08	-4468.00	281297.00	185400	20230331	-29.23	108000	20230817	21.48	153800	-14.69	20240221	121000	8.43	20240122	185400	-29.23	20230331	108000	21.48	20230817	0.65	N	006650	5000	410 억		496884	N	N	1	N	00	N
105	20240313	090213	57	100.00	KOSPI200		화학	N	N	N	N		N	130800	-600	5	-0.46	45148100	344	1.54	131800	131800	130600	170800	92000	131400	131244.02	7.64	0	-230	136133	133766	131933	129566	127733	134950	130750	410	39400	5000	97230	100	1	6500000	8502	-29.27	0.46	12	0.01	-4468.00	281297.00	185400	20230331	-29.45	108000	20230817	21.11	153800	-14.95	20240221	121000	8.10	20240122	185400	-29.45	20230331	108000	21.11	20230817	0.65	N	006650	5000	410 억		496884	N	N	1	N	00	N
106	20240312	160212	57	100.00	KOSPI200		화학	N	N	N	N		N	131400	500	2	0.38	2919184000	22211	85.95	130900	134300	130100	170100	91700	130900	131429.74	7.69	0	-2073	134500	132700	131100	129300	127700	131900	128500	410	39200	5000	96860	100	1	6500000	8541	-29.41	0.47	12	0.34	-4468.00	281297.00	185400	20230331	-29.13	108000	20230817	21.67	153800	-14.56	20240221	121000	8.60	20240122	185400	-29.13	20230331	108000	21.67	20230817	0.65	N	006650	5000	410 억		499623	N	N	1	N	00	N
107	20240312	150212	57	100.00	KOSPI200		화학	N	N	N	N		N	131300	400	2	0.31	2788638100	21217	82.10	130900	134300	130100	170100	91700	130900	131434.14	7.69	0	-2089	134500	132700	131100	129300	127700	131900	128500	410	39200	5000	96860	100	1	6500000	8535	-29.39	0.47	12	0.33	-4468.00	281297.00	185400	20230331	-29.18	108000	20230817	21.57	153800	-14.63	20240221	121000	8.51	20240122	185400	-29.18	20230331	108000	21.57	20230817	0.65	N	006650	5000	410 억		499623	N	N	13	N	00	N
108	20240312	140210	57	100.00	KOSPI200		화학	N	N	N	N		N	130800	-100	5	-0.08	2392249600	18196	70.41	130900	134300	130100	170100	91700	130900	131471.18	7.69	0	-3392	134500	132700	131100	129300	127700	131900	128500	410	39200	5000	96860	100	1	6500000	8502	-29.27	0.46	12	0.28	-4468.00	281297.00	185400	20230331	-29.45	108000	20230817	21.11	153800	-14.95	20240221	121000	8.10	20240122	185400	-29.45	20230331	108000	21.11	20230817	0.65	N	006650	5000	410 억		499623	N	N	13	N	00	N
109	20240312	130208	57	100.00	KOSPI200		화학	N	N	N	N		N	130600	-300	5	-0.23	1898868300	14416	55.78	130900	134300	130500	170100	91700	130900	131719.50	7.69	0	-4094	134500	132700	131100	129300	127700	131900	128500	410	39200	5000	96860	100	1	6500000	8489	-29.23	0.46	12	0.22	-4468.00	281297.00	185400	20230331	-29.56	108000	20230817	20.93	153800	-15.08	20240221	121000	7.93	20240122	185400	-29.56	20230331	108000	20.93	20230817	0.65	N	006650	5000	410 억		499623	N	N	13	N	00	N
110	20240312	120212	57	100.00	KOSPI200		화학	N	N	N	N		N	130500	-400	5	-0.31	1523812000	11549	44.69	130900	134300	130500	170100	91700	130900	131943.20	7.69	0	-3698	134500	132700	131100	129300	127700	131900	128500	410	39200	5000	96860	100	1	6500000	8483	-29.21	0.46	12	0.18	-4468.00	281297.00	185400	20230331	-29.61	108000	20230817	20.83	153800	-15.15	20240221	121000	7.85	20240122	185400	-29.61	20230331	108000	20.83	20230817	0.65	N	006650	5000	410 억		499623	N	N	13	N	00	N
111	20240312	110212	57	100.00	KOSPI200		화학	N	N	N	N		N	131900	1000	2	0.76	1140473200	8624	33.37	130900	134300	130900	170100	91700	130900	132244.11	7.69	0	-2352	134500	132700	131100	129300	127700	131900	128500	410	39200	5000	96860	100	1	6500000	8574	-29.52	0.47	12	0.13	-4468.00	281297.00	185400	20230331	-28.86	108000	20230817	22.13	153800	-14.24	20240221	121000	9.01	20240122	185400	-28.86	20230331	108000	22.13	20230817	0.65	N	006650	5000	410 억		499623	N	N	13	N	00	N
112	20240312	100212	57	100.00	KOSPI200		화학	N	N	N	N		N	131200	300	2	0.23	896937700	6774	26.21	130900	134300	130900	170100	91700	130900	132408.87	7.69	0	-2371	134500	132700	131100	129300	127700	131900	128500	410	39200	5000	96860	100	1	6500000	8528	-29.36	0.47	12	0.10	-4468.00	281297.00	185400	20230331	-29.23	108000	20230817	21.48	153800	-14.69	20240221	121000	8.43	20240122	185400	-29.23	20230331	108000	21.48	20230817	0.65	N	006650	5000	410 억		499623	N	N	13	N	00	N
113	20240312	090212	57	100.00	KOSPI200		화학	N	N	N	N		N	131600	700	2	0.53	40587100	309	1.20	130900	132000	130900	170100	91700	130900	131349.84	7.69	0	122	134500	132700	131100	129300	127700	131900	128500	410	39200	5000	96860	100	1	6500000	8554	-29.45	0.47	12	0.00	-4468.00	281297.00	185400	20230331	-29.02	108000	20230817	21.85	153800	-14.43	20240221	121000	8.76	20240122	185400	-29.02	20230331	108000	21.85	20230817	0.65	N	006650	5000	410 억		499623	N	N	13	N	00	N
114	20240311	160211	57	100.00	KOSPI200		화학	N	N	N	N		N	130900	-1500	5	-1.13	3355175500	25691	84.22	131100	132900	129500	172100	92700	132400	130596.93	7.59	0	3854	139666	136032	133666	130032	127666	134850	128850	410	39700	5000	97970	100	1	6500000	8509	-29.30	0.47	12	0.40	-4468.00	281297.00	185400	20230331	-29.40	108000	20230817	21.20	153800	-14.89	20240221	121000	8.18	20240122	185400	-29.40	20230331	108000	21.20	20230817	0.60	N	006650	5000	410 억		493079	N	N	13	N	00	N
115	20240311	150212	57	100.00	KOSPI200		화학	N	N	N	N		N	130400	-2000	5	-1.51	3176717800	24324	79.74	131100	132900	129500	172100	92700	132400	130600.14	7.59	0	3744	139666	136032	133666	130032	127666	134850	128850	410	39700	5000	97970	100	1	6500000	8476	-29.19	0.46	12	0.37	-4468.00	281297.00	185400	20230331	-29.67	108000	20230817	20.74	153800	-15.21	20240221	121000	7.77	20240122	185400	-29.67	20230331	108000	20.74	20230817	0.60	N	006650	5000	410 억		493079	N	N	2	N	00	N
116	20240311	140210	57	100.00	KOSPI200		화학	N	N	N	N		N	130400	-2000	5	-1.51	2592310200	19843	65.05	131100	132900	129500	172100	92700	132400	130641.04	7.59	0	1860	139666	136032	133666	130032	127666	134850	128850	410	39700	5000	97970	100	1	6500000	8476	-29.19	0.46	12	0.31	-4468.00	281297.00	185400	20230331	-29.67	108000	20230817	20.74	153800	-15.21	20240221	121000	7.77	20240122	185400	-29.67	20230331	108000	20.74	20230817	0.60	N	006650	5000	410 억		493079	N	N	2	N	00	N
117	20240311	130211	57	100.00	KOSPI200		화학	N	N	N	N		N	130000	-2400	5	-1.81	2133787800	16320	53.50	131100	132900	129500	172100	92700	132400	130746.80	7.59	0	642	139666	136032	133666	130032	127666	134850	128850	410	39700	5000	97970	100	1	6500000	8450	-29.10	0.46	12	0.25	-4468.00	281297.00	185400	20230331	-29.88	108000	20230817	20.37	153800	-15.47	20240221	121000	7.44	20240122	185400	-29.88	20230331	108000	20.37	20230817	0.60	N	006650	5000	410 억		493079	N	N	2	N	00	N
118	20240311	120213	57	100.00	KOSPI200		화학	N	N	N	N		N	130000	-2400	5	-1.81	1458980800	11132	36.49	131100	132900	130000	172100	92700	132400	131061.88	7.59	0	-1178	139666	136032	133666	130032	127666	134850	128850	410	39700	5000	97970	100	1	6500000	8450	-29.10	0.46	12	0.17	-4468.00	281297.00	185400	20230331	-29.88	108000	20230817	20.37	153800	-15.47	20240221	121000	7.44	20240122	185400	-29.88	20230331	108000	20.37	20230817	0.60	N	006650	5000	410 억		493079	N	N	2	N	00	N
119	20240311	110211	57	100.00	KOSPI200		화학	N	N	N	N		N	131000	-1400	5	-1.06	899308900	6836	22.41	131100	132900	131000	172100	92700	132400	131554.84	7.59	0	-778	139666	136032	133666	130032	127666	134850	128850	410	39700	5000	97970	100	1	6500000	8515	-29.32	0.47	12	0.11	-4468.00	281297.00	185400	20230331	-29.34	108000	20230817	21.30	153800	-14.82	20240221	121000	8.26	20240122	185400	-29.34	20230331	108000	21.30	20230817	0.60	N	006650	5000	410 억		493079	N	N	2	N	00	N
120	20240311	100210	57	100.00	KOSPI200		화학	N	N	N	N		N	132200	-200	5	-0.15	423823200	3217	10.55	131100	132900	131100	172100	92700	132400	131744.86	7.59	0	-70	139666	136032	133666	130032	127666	134850	128850	410	39700	5000	97970	100	1	6500000	8593	-29.59	0.47	12	0.05	-4468.00	281297.00	185400	20230331	-28.69	108000	20230817	22.41	153800	-14.04	20240221	121000	9.26	20240122	185400	-28.69	20230331	108000	22.41	20230817	0.60	N	006650	5000	410 억		493079	N	N	2	N	00	N
121	20240311	090210	57	100.00	KOSPI200		화학	N	N	N	N		N	131700	-700	5	-0.53	39865500	304	1.00	131100	132200	131100	172100	92700	132400	131136.51	7.59	0	-1	139666	136032	133666	130032	127666	134850	128850	410	39700	5000	97970	100	1	6500000	8561	-29.48	0.47	12	0.00	-4468.00	281297.00	185400	20230331	-28.96	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	185400	-28.96	20230331	108000	21.94	20230817	0.60	N	006650	5000	410 억		493079	N	N	2	N	00	N
122	20240308	160210	57	100.00	KOSPI200		화학	N	N	N	N		N	132400	-1400	5	-1.05	4050662800	30487	66.08	134800	137300	131300	173900	93700	133800	132865.32	7.55	0	-4865	142933	138366	134733	130166	126533	136550	128350	410	40100	5000	99010	100	1	6500000	8606	-29.63	0.47	12	0.47	-4468.00	281297.00	185400	20230331	-28.59	108000	20230817	22.59	153800	-13.91	20240221	121000	9.42	20240122	185400	-28.59	20230331	108000	22.59	20230817	0.59	N	006650	5000	410 억		490823	N	N	2	N	00	N
123	20240308	150211	57	100.00	KOSPI200		화학	N	N	N	N		N	132100	-1700	5	-1.27	3826644600	28794	62.41	134800	137300	131300	173900	93700	133800	132897.26	7.55	0	-4828	142933	138366	134733	130166	126533	136550	128350	410	40100	5000	99010	100	1	6500000	8587	-29.57	0.47	12	0.44	-4468.00	281297.00	185400	20230331	-28.75	108000	20230817	22.31	153800	-14.11	20240221	121000	9.17	20240122	185400	-28.75	20230331	108000	22.31	20230817	0.59	N	006650	5000	410 억		490823	N	N	2	N	00	N
124	20240308	140210	57	100.00	KOSPI200		화학	N	N	N	N		N	131500	-2300	5	-1.72	3280565900	24656	53.44	134800	137300	131300	173900	93700	133800	133053.42	7.55	0	-5557	142933	138366	134733	130166	126533	136550	128350	410	40100	5000	99010	100	1	6500000	8548	-29.43	0.47	12	0.38	-4468.00	281297.00	185400	20230331	-29.07	108000	20230817	21.76	153800	-14.50	20240221	121000	8.68	20240122	185400	-29.07	20230331	108000	21.76	20230817	0.59	N	006650	5000	410 억		490823	N	N	2	N	00	N
125	20240308	130209	57	100.00	KOSPI200		화학	N	N	N	N		N	131900	-1900	5	-1.42	2745460300	20590	44.63	134800	137300	131600	173900	93700	133800	133339.48	7.55	0	-4707	142933	138366	134733	130166	126533	136550	128350	410	40100	5000	99010	100	1	6500000	8574	-29.52	0.47	12	0.32	-4468.00	281297.00	185400	20230331	-28.86	108000	20230817	22.13	153800	-14.24	20240221	121000	9.01	20240122	185400	-28.86	20230331	108000	22.13	20230817	0.59	N	006650	5000	410 억		490823	N	N	2	N	00	N
126	20240308	120211	57	100.00	KOSPI200		화학	N	N	N	N		N	132300	-1500	5	-1.12	2161649000	16164	35.04	134800	137300	132100	173900	93700	133800	133732.30	7.55	0	-3877	142933	138366	134733	130166	126533	136550	128350	410	40100	5000	99010	100	1	6500000	8600	-29.61	0.47	12	0.25	-4468.00	281297.00	185400	20230331	-28.64	108000	20230817	22.50	153800	-13.98	20240221	121000	9.34	20240122	185400	-28.64	20230331	108000	22.50	20230817	0.59	N	006650	5000	410 억		490823	N	N	2	N	00	N
127	20240308	110209	57	100.00	KOSPI200		화학	N	N	N	N		N	133900	100	2	0.07	1427288400	10627	23.03	134800	137300	132600	173900	93700	133800	134307.79	7.55	0	-1446	142933	138366	134733	130166	126533	136550	128350	410	40100	5000	99010	100	1	6500000	8704	-29.97	0.48	12	0.16	-4468.00	281297.00	185400	20230331	-27.78	108000	20230817	23.98	153800	-12.94	20240221	121000	10.66	20240122	185400	-27.78	20230331	108000	23.98	20230817	0.59	N	006650	5000	410 억		490823	N	N	2	N	00	N
128	20240308	100209	57	100.00	KOSPI200		화학	N	N	N	N		N	134500	700	2	0.52	889144000	6589	14.28	134800	137300	133500	173900	93700	133800	134943.87	7.55	0	-194	142933	138366	134733	130166	126533	136550	128350	410	40100	5000	99010	100	1	6500000	8743	-30.10	0.48	12	0.10	-4468.00	281297.00	185400	20230331	-27.45	108000	20230817	24.54	153800	-12.55	20240221	121000	11.16	20240122	185400	-27.45	20230331	108000	24.54	20230817	0.59	N	006650	5000	410 억		490823	N	N	2	N	00	N
129	20240308	090210	57	100.00	KOSPI200		화학	N	N	N	N		N	137200	3400	2	2.54	184263700	1360	2.95	134800	137300	134800	173900	93700	133800	135489.26	7.55	0	414	142933	138366	134733	130166	126533	136550	128350	410	40100	5000	99010	100	1	6500000	8918	-30.71	0.49	12	0.02	-4468.00	281297.00	185400	20230331	-26.00	108000	20230817	27.04	153800	-10.79	20240221	121000	13.39	20240122	185400	-26.00	20230331	108000	27.04	20230817	0.59	N	006650	5000	410 억		490823	N	N	2	N	00	N
130	20240307	160209	57	100.00	KOSPI200		화학	N	N	N	N		N	133800	-3700	5	-2.69	6140108900	46056	132.97	138100	139300	131100	178700	96300	137500	133318.29	7.41	0	2837	145633	141566	138933	134866	132233	140250	133550	410	41200	5000	101750	100	1	6500000	8697	-29.95	0.48	12	0.71	-4468.00	281297.00	186700	20230302	-28.33	108000	20230817	23.89	153800	-13.00	20240221	121000	10.58	20240122	185400	-27.83	20230331	108000	23.89	20230817	0.58	N	006650	5000	410 억		481848	N	N	2	N	00	N
131	20240307	150204	57	100.00	KOSPI200		화학	N	N	N	N		N	133200	-4300	5	-3.13	5880456500	44111	127.36	138100	139300	131100	178700	96300	137500	133310.43	7.41	0	2594	145633	141566	138933	134866	132233	140250	133550	410	41200	5000	101750	100	1	6500000	8658	-29.81	0.47	12	0.68	-4468.00	281297.00	186700	20230302	-28.66	108000	20230817	23.33	153800	-13.39	20240221	121000	10.08	20240122	185400	-28.16	20230331	108000	23.33	20230817	0.58	N	006650	5000	410 억		481848	N	N	10	N	00	N
132	20240307	140207	57	100.00	KOSPI200		화학	N	N	N	N		N	132000	-5500	5	-4.00	4865984900	36474	105.31	138100	139300	131100	178700	96300	137500	133409.69	7.41	0	210	145633	141566	138933	134866	132233	140250	133550	410	41200	5000	101750	100	1	6500000	8580	-29.54	0.47	12	0.56	-4468.00	281297.00	186700	20230302	-29.30	108000	20230817	22.22	153800	-14.17	20240221	121000	9.09	20240122	185400	-28.80	20230331	108000	22.22	20230817	0.58	N	006650	5000	410 억		481848	N	N	10	N	00	N
133	20240307	130206	57	100.00	KOSPI200		화학	N	N	N	N		N	131700	-5800	5	-4.22	3799103300	28386	81.96	138100	139300	131100	178700	96300	137500	133837.22	7.41	0	-1994	145633	141566	138933	134866	132233	140250	133550	410	41200	5000	101750	100	1	6500000	8561	-29.48	0.47	12	0.44	-4468.00	281297.00	186700	20230302	-29.46	108000	20230817	21.94	153800	-14.37	20240221	121000	8.84	20240122	185400	-28.96	20230331	108000	21.94	20230817	0.58	N	006650	5000	410 억		481848	N	N	10	N	00	N
134	20240307	120208	57	100.00	KOSPI200		화학	N	N	N	N		N	132000	-5500	5	-4.00	2894335700	21513	62.11	138100	139300	132000	178700	96300	137500	134538.92	7.41	0	-2597	145633	141566	138933	134866	132233	140250	133550	410	41200	5000	101750	100	1	6500000	8580	-29.54	0.47	12	0.33	-4468.00	281297.00	186700	20230302	-29.30	108000	20230817	22.22	153800	-14.17	20240221	121000	9.09	20240122	185400	-28.80	20230331	108000	22.22	20230817	0.58	N	006650	5000	410 억		481848	N	N	10	N	00	N
135	20240307	110210	57	100.00	KOSPI200		화학	N	N	N	N		N	133300	-4200	5	-3.05	2045667900	15107	43.62	138100	139300	133200	178700	96300	137500	135411.92	7.41	0	-1941	145633	141566	138933	134866	132233	140250	133550	410	41200	5000	101750	100	1	6500000	8665	-29.83	0.47	12	0.23	-4468.00	281297.00	186700	20230302	-28.60	108000	20230817	23.43	153800	-13.33	20240221	121000	10.17	20240122	185400	-28.10	20230331	108000	23.43	20230817	0.58	N	006650	5000	410 억		481848	N	N	10	N	00	N
136	20240307	100211	57	100.00	KOSPI200		화학	N	N	N	N		N	135700	-1800	5	-1.31	731628500	5327	15.38	138100	139300	135500	178700	96300	137500	137343.44	7.41	0	-1788	145633	141566	138933	134866	132233	140250	133550	410	41200	5000	101750	100	1	6500000	8821	-30.37	0.48	12	0.08	-4468.00	281297.00	186700	20230302	-27.32	108000	20230817	25.65	153800	-11.77	20240221	121000	12.15	20240122	185400	-26.81	20230331	108000	25.65	20230817	0.58	N	006650	5000	410 억		481848	N	N	10	N	00	N
137	20240307	090208	57	100.00	KOSPI200		화학	N	N	N	N		N	137900	400	2	0.29	119177600	864	2.49	138100	138400	137700	178700	96300	137500	137937.04	7.41	0	-730	145633	141566	138933	134866	132233	140250	133550	410	41200	5000	101750	100	1	6500000	8964	-30.86	0.49	12	0.01	-4468.00	281297.00	186700	20230302	-26.14	108000	20230817	27.69	153800	-10.34	20240221	121000	13.97	20240122	185400	-25.62	20230331	108000	27.69	20230817	0.58	N	006650	5000	410 억		481848	N	N	10	N	00	N
138	20240306	160207	57	100.00	KOSPI200		화학	N	N	N	N		N	137500	-6000	5	-4.18	4773984600	34488	216.99	142900	143000	136300	186500	100500	143500	138424.51	7.40	0	-4371	149633	146566	145033	141966	140433	145800	141200	410	43000	5000	106190	100	1	6500000	8938	-30.77	0.49	12	0.53	-4468.00	281297.00	186700	20230302	-26.35	108000	20230817	27.31	153800	-10.60	20240221	121000	13.64	20240122	185400	-25.84	20230331	108000	27.31	20230817	0.60	N	006650	5000	410 억		481227	N	N	10	N	00	N
139	20240306	150208	57	100.00	KOSPI200		화학	N	N	N	N		N	137100	-6400	5	-4.46	4324796800	31217	196.41	142900	143000	136300	186500	100500	143500	138539.80	7.40	0	-3736	149633	146566	145033	141966	140433	145800	141200	410	43000	5000	106190	100	1	6500000	8912	-30.68	0.49	12	0.48	-4468.00	281297.00	186700	20230302	-26.57	108000	20230817	26.94	153800	-10.86	20240221	121000	13.31	20240122	185400	-26.05	20230331	108000	26.94	20230817	0.60	N	006650	5000	410 억		481227	N	N	99	N	00	N
140	20240306	140207	57	100.00	KOSPI200		화학	N	N	N	N		N	137800	-5700	5	-3.97	3035065000	21817	137.27	142900	143000	137700	186500	100500	143500	139114.68	7.40	0	-2094	149633	146566	145033	141966	140433	145800	141200	410	43000	5000	106190	100	1	6500000	8957	-30.84	0.49	12	0.34	-4468.00	281297.00	186700	20230302	-26.19	108000	20230817	27.59	153800	-10.40	20240221	121000	13.88	20240122	185400	-25.67	20230331	108000	27.59	20230817	0.60	N	006650	5000	410 억		481227	N	N	99	N	00	N
141	20240306	130208	57	100.00	KOSPI200		화학	N	N	N	N		N	138300	-5200	5	-3.62	2390034000	17141	107.85	142900	143000	137800	186500	100500	143500	139433.76	7.40	0	-1932	149633	146566	145033	141966	140433	145800	141200	410	43000	5000	106190	100	1	6500000	8990	-30.95	0.49	12	0.26	-4468.00	281297.00	186700	20230302	-25.92	108000	20230817	28.06	153800	-10.08	20240221	121000	14.30	20240122	185400	-25.40	20230331	108000	28.06	20230817	0.60	N	006650	5000	410 억		481227	N	N	99	N	00	N
142	20240306	120209	57	100.00	KOSPI200		화학	N	N	N	N		N	138400	-5100	5	-3.55	1933255100	13839	87.07	142900	143000	137800	186500	100500	143500	139696.16	7.40	0	-2653	149633	146566	145033	141966	140433	145800	141200	410	43000	5000	106190	100	1	6500000	8996	-30.98	0.49	12	0.21	-4468.00	281297.00	186700	20230302	-25.87	108000	20230817	28.15	153800	-10.01	20240221	121000	14.38	20240122	185400	-25.35	20230331	108000	28.15	20230817	0.60	N	006650	5000	410 억		481227	N	N	99	N	00	N
143	20240306	110208	57	100.00	KOSPI200		화학	N	N	N	N		N	138900	-4600	5	-3.21	1534128300	10955	68.93	142900	143000	137800	186500	100500	143500	140039.10	7.40	0	-3003	149633	146566	145033	141966	140433	145800	141200	410	43000	5000	106190	100	1	6500000	9029	-31.09	0.49	12	0.17	-4468.00	281297.00	186700	20230302	-25.60	108000	20230817	28.61	153800	-9.69	20240221	121000	14.79	20240122	185400	-25.08	20230331	108000	28.61	20230817	0.60	N	006650	5000	410 억		481227	N	N	99	N	00	N
144	20240306	100207	57	100.00	KOSPI200		화학	N	N	N	N		N	140900	-2600	5	-1.81	617282100	4366	27.47	142900	143000	140100	186500	100500	143500	141383.90	7.40	0	58	149633	146566	145033	141966	140433	145800	141200	410	43000	5000	106190	100	1	6500000	9159	-31.54	0.50	12	0.07	-4468.00	281297.00	186700	20230302	-24.53	108000	20230817	30.46	153800	-8.39	20240221	121000	16.45	20240122	185400	-24.00	20230331	108000	30.46	20230817	0.60	N	006650	5000	410 억		481227	N	N	99	N	00	N
145	20240306	090208	57	100.00	KOSPI200		화학	N	N	N	N		N	141500	-2000	5	-1.39	90496700	635	4.00	142900	143000	141500	186500	100500	143500	142514.49	7.40	0	-192	149633	146566	145033	141966	140433	145800	141200	410	43000	5000	106190	100	1	6500000	9198	-31.67	0.50	12	0.01	-4468.00	281297.00	186700	20230302	-24.21	108000	20230817	31.02	153800	-8.00	20240221	121000	16.94	20240122	185400	-23.68	20230331	108000	31.02	20230817	0.60	N	006650	5000	410 억		481227	N	N	99	N	00	N
146	20240305	160206	57	100.00	KOSPI200		화학	N	N	N	N		N	143500	-6000	5	-4.01	2288621700	15817	41.86	148000	148100	143500	194300	104700	149500	144694.16	7.47	0	-5818	156166	152832	147666	144332	139166	154500	146000	410	44800	5000	110630	100	1	6500000	9328	-32.12	0.51	12	0.24	-4468.00	281297.00	186700	20230302	-23.14	108000	20230817	32.87	153800	-6.70	20240221	121000	18.60	20240122	185400	-22.60	20230331	108000	32.87	20230817	0.59	N	006650	5000	410 억		485603	N	N	97	N	00	N
147	20240305	150207	57	100.00	KOSPI200		화학	N	N	N	N		N	143600	-5900	5	-3.95	2087079000	14413	38.14	148000	148100	143500	194300	104700	149500	144803.03	7.47	0	-5278	156166	152832	147666	144332	139166	154500	146000	410	44800	5000	110630	100	1	6500000	9334	-32.14	0.51	12	0.22	-4468.00	281297.00	186700	20230302	-23.09	108000	20230817	32.96	153800	-6.63	20240221	121000	18.68	20240122	185400	-22.55	20230331	108000	32.96	20230817	0.59	N	006650	5000	410 억		485603	N	N	1	N	00	N
148	20240305	140205	57	100.00	KOSPI200		화학	N	N	N	N		N	143600	-5900	5	-3.95	1827740000	12608	33.37	148000	148100	143500	194300	104700	149500	144964.17	7.47	0	-4857	156166	152832	147666	144332	139166	154500	146000	410	44800	5000	110630	100	1	6500000	9334	-32.14	0.51	12	0.19	-4468.00	281297.00	186700	20230302	-23.09	108000	20230817	32.96	153800	-6.63	20240221	121000	18.68	20240122	185400	-22.55	20230331	108000	32.96	20230817	0.59	N	006650	5000	410 억		485603	N	N	1	N	00	N
149	20240305	130206	57	100.00	KOSPI200		화학	N	N	N	N		N	143900	-5600	5	-3.75	1504622200	10359	27.42	148000	148100	143700	194300	104700	149500	145244.95	7.47	0	-4069	156166	152832	147666	144332	139166	154500	146000	410	44800	5000	110630	100	1	6500000	9354	-32.21	0.51	12	0.16	-4468.00	281297.00	186700	20230302	-22.92	108000	20230817	33.24	153800	-6.44	20240221	121000	18.93	20240122	185400	-22.38	20230331	108000	33.24	20230817	0.59	N	006650	5000	410 억		485603	N	N	1	N	00	N
150	20240305	120207	57	100.00	KOSPI200		화학	N	N	N	N		N	144000	-5500	5	-3.68	1270241900	8730	23.10	148000	148100	143800	194300	104700	149500	145499.87	7.47	0	-3272	156166	152832	147666	144332	139166	154500	146000	410	44800	5000	110630	100	1	6500000	9360	-32.23	0.51	12	0.13	-4468.00	281297.00	186700	20230302	-22.87	108000	20230817	33.33	153800	-6.37	20240221	121000	19.01	20240122	185400	-22.33	20230331	108000	33.33	20230817	0.59	N	006650	5000	410 억		485603	N	N	1	N	00	N
151	20240305	110207	57	100.00	KOSPI200		화학	N	N	N	N		N	144500	-5000	5	-3.34	1075676400	7378	19.53	148000	148100	143900	194300	104700	149500	145791.60	7.47	0	-2448	156166	152832	147666	144332	139166	154500	146000	410	44800	5000	110630	100	1	6500000	9393	-32.34	0.51	12	0.11	-4468.00	281297.00	186700	20230302	-22.60	108000	20230817	33.80	153800	-6.05	20240221	121000	19.42	20240122	185400	-22.06	20230331	108000	33.80	20230817	0.59	N	006650	5000	410 억		485603	N	N	1	N	00	N
152	20240305	100206	57	100.00	KOSPI200		화학	N	N	N	N		N	146600	-2900	5	-1.94	403729500	2742	7.26	148000	148100	146200	194300	104700	149500	147233.27	7.47	0	-240	156166	152832	147666	144332	139166	154500	146000	410	44800	5000	110630	100	1	6500000	9529	-32.81	0.52	12	0.04	-4468.00	281297.00	186700	20230302	-21.48	108000	20230817	35.74	153800	-4.68	20240221	121000	21.16	20240122	185400	-20.93	20230331	108000	35.74	20230817	0.59	N	006650	5000	410 억		485603	N	N	1	N	00	N
153	20240305	090206	57	100.00	KOSPI200		화학	N	N	N	N		N	146200	-3300	5	-2.21	57907700	394	1.04	148000	148000	146200	194300	104700	149500	146928.17	7.47	0	-43	156166	152832	147666	144332	139166	154500	146000	410	44800	5000	110630	100	1	6500000	9503	-32.72	0.52	12	0.01	-4468.00	281297.00	186700	20230302	-21.69	108000	20230817	35.37	153800	-4.94	20240221	121000	20.83	20240122	185400	-21.14	20230331	108000	35.37	20230817	0.59	N	006650	5000	410 억		485603	N	N	1	N	00	N
154	20240304	160207	57	100.00	KOSPI200		화학	N	N	N	N		N	149500	7000	2	4.91	5641723500	37775	237.80	142500	151000	142500	185200	99800	142500	149350.72	7.46	0	2911	147700	145100	143800	141200	139900	144450	140550	410	42700	5000	105450	100	1	6500000	9718	-33.46	0.53	12	0.58	-4468.00	281297.00	189900	20230224	-21.27	108000	20230817	38.43	153800	-2.80	20240221	121000	23.55	20240122	185400	-19.36	20230331	108000	38.43	20230817	0.59	N	006650	5000	410 억		484816	N	N	1	N	00	N
155	20240304	150205	57	100.00	KOSPI200		화학	N	N	N	N		N	149500	7000	2	4.91	5377787300	36008	226.68	142500	151000	142500	185200	99800	142500	149349.79	7.46	0	2796	147700	145100	143800	141200	139900	144450	140550	410	42700	5000	105450	100	1	6500000	9718	-33.46	0.53	12	0.55	-4468.00	281297.00	189900	20230224	-21.27	108000	20230817	38.43	153800	-2.80	20240221	121000	23.55	20240122	185400	-19.36	20230331	108000	38.43	20230817	0.59	N	006650	5000	410 억		484816	N	N	2	N	00	N
156	20240304	140158	57	100.00	KOSPI200		화학	N	N	N	N		N	150700	8200	2	5.75	4563013400	30584	192.53	142500	151000	142500	185200	99800	142500	149196.10	7.46	0	2794	147700	145100	143800	141200	139900	144450	140550	410	42700	5000	105450	100	1	6500000	9796	-33.73	0.54	12	0.47	-4468.00	281297.00	189900	20230224	-20.64	108000	20230817	39.54	153800	-2.02	20240221	121000	24.55	20240122	185400	-18.72	20230331	108000	39.54	20230817	0.59	N	006650	5000	410 억		484816	N	N	2	N	00	N
157	20240304	130205	57	100.00	KOSPI200		화학	N	N	N	N		N	150600	8100	2	5.68	3990046300	26773	168.54	142500	151000	142500	185200	99800	142500	149032.47	7.46	0	3083	147700	145100	143800	141200	139900	144450	140550	410	42700	5000	105450	100	1	6500000	9789	-33.71	0.54	12	0.41	-4468.00	281297.00	189900	20230224	-20.70	108000	20230817	39.44	153800	-2.08	20240221	121000	24.46	20240122	185400	-18.77	20230331	108000	39.44	20230817	0.59	N	006650	5000	410 억		484816	N	N	2	N	00	N
158	20240304	120159	57	100.00	KOSPI200		화학	N	N	N	N		N	149500	7000	2	4.91	3342498200	22450	141.33	142500	151000	142500	185200	99800	142500	148886.33	7.46	0	2224	147700	145100	143800	141200	139900	144450	140550	410	42700	5000	105450	100	1	6500000	9718	-33.46	0.53	12	0.35	-4468.00	281297.00	189900	20230224	-21.27	108000	20230817	38.43	153800	-2.80	20240221	121000	23.55	20240122	185400	-19.36	20230331	108000	38.43	20230817	0.59	N	006650	5000	410 억		484816	N	N	2	N	00	N
159	20240304	110204	57	100.00	KOSPI200		화학	N	N	N	N		N	148800	6300	2	4.42	2882321900	19371	121.95	142500	151000	142500	185200	99800	142500	148795.72	7.46	0	2614	147700	145100	143800	141200	139900	144450	140550	410	42700	5000	105450	100	1	6500000	9672	-33.30	0.53	12	0.30	-4468.00	281297.00	189900	20230224	-21.64	108000	20230817	37.78	153800	-3.25	20240221	121000	22.98	20240122	185400	-19.74	20230331	108000	37.78	20230817	0.59	N	006650	5000	410 억		484816	N	N	2	N	00	N
160	20240304	100204	57	100.00	KOSPI200		화학	N	N	N	N		N	149700	7200	2	5.05	2322390400	15597	98.19	142500	151000	142500	185200	99800	142500	148899.81	7.46	0	3104	147700	145100	143800	141200	139900	144450	140550	410	42700	5000	105450	100	1	6500000	9731	-33.50	0.53	12	0.24	-4468.00	281297.00	189900	20230224	-21.17	108000	20230817	38.61	153800	-2.67	20240221	121000	23.72	20240122	185400	-19.26	20230331	108000	38.61	20230817	0.59	N	006650	5000	410 억		484816	N	N	2	N	00	N
161	20240304	090205	57	100.00	KOSPI200		화학	N	N	N	N		N	145300	2800	2	1.96	89518900	626	3.94	142500	145500	142500	185200	99800	142500	143001.44	7.46	0	208	147700	145100	143800	141200	139900	144450	140550	410	42700	5000	105450	100	1	6500000	9445	-32.52	0.52	12	0.01	-4468.00	281297.00	189900	20230224	-23.49	108000	20230817	34.54	153800	-5.53	20240221	121000	20.08	20240122	185400	-21.63	20230331	108000	34.54	20230817	0.59	N	006650	5000	410 억		484816	N	N	2	N	00	N