KissMeData/014680/price/prices-20250301.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	20250331	161820	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	118300	-3000	5	-2.47	5033835000	42489	84.43	117500	120600	116600	157600	85000	121300	118473.87	32.44	0	-1715	127766	124532	121766	118532	115766	123150	117150	567	36300	5000	92180	100	1	11335195	13410	10.93	1.34	12	0.37	10823.00	88603.00	214000	20240321	-44.72	87000	20250203	35.98	148100	-20.12	20250318	87000	35.98	20250203	213500	-44.59	20240404	87000	35.98	20250203	0.75	Y	014680	5000	566 억		3677038	N	N	2538	N	00	N
3	20250331	120719	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	118500	-2800	5	-2.31	2366289250	19885	39.51	117500	120600	116600	157600	85000	121300	118998.71	32.44	0	-1002	127766	124532	121766	118532	115766	123150	117150	567	36300	5000	92180	100	1	11335195	13432	10.95	1.34	12	0.18	10823.00	88603.00	214000	20240321	-44.63	87000	20250203	36.21	148100	-19.99	20250318	87000	36.21	20250203	213500	-44.50	20240404	87000	36.21	20250203	0.75	Y	014680	5000	566 억		3677038	N	N	333	N	00	N
4	20250328	160318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121300	-2900	5	-2.33	6079675700	50325	85.22	125000	125000	119000	161400	87000	124200	120807.90	32.12	0	1355	128733	126466	125133	122866	121533	125800	122200	567	37200	5000	94390	100	1	11335195	13750	11.21	1.37	12	0.44	10823.00	88603.00	214000	20240321	-43.32	87000	20250203	39.43	148100	-18.10	20250318	87000	39.43	20250203	213500	-43.19	20240404	87000	39.43	20250203	0.75	N	014680	5000	566 억		3640775	N	N	330	N	00	N
5	20250328	150320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120900	-3300	5	-2.66	5754057000	47637	80.67	125000	125000	119000	161400	87000	124200	120789.66	32.12	0	2103	128733	126466	125133	122866	121533	125800	122200	567	37200	5000	94390	100	1	11335195	13704	11.17	1.36	12	0.42	10823.00	88603.00	214000	20240321	-43.50	87000	20250203	38.97	148100	-18.37	20250318	87000	38.97	20250203	213500	-43.37	20240404	87000	38.97	20250203	0.75	N	014680	5000	566 억		3640775	N	N	160	N	00	N
6	20250328	140319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121300	-2900	5	-2.33	5161063100	42729	72.36	125000	125000	119000	161400	87000	124200	120785.96	32.12	0	1434	128733	126466	125133	122866	121533	125800	122200	567	37200	5000	94390	100	1	11335195	13750	11.21	1.37	12	0.38	10823.00	88603.00	214000	20240321	-43.32	87000	20250203	39.43	148100	-18.10	20250318	87000	39.43	20250203	213500	-43.19	20240404	87000	39.43	20250203	0.75	N	014680	5000	566 억		3640775	N	N	160	N	00	N
7	20250328	130319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121400	-2800	5	-2.25	4346976400	35991	60.95	125000	125000	119000	161400	87000	124200	120779.54	32.12	0	675	128733	126466	125133	122866	121533	125800	122200	567	37200	5000	94390	100	1	11335195	13761	11.22	1.37	12	0.32	10823.00	88603.00	214000	20240321	-43.27	87000	20250203	39.54	148100	-18.03	20250318	87000	39.54	20250203	213500	-43.14	20240404	87000	39.54	20250203	0.75	N	014680	5000	566 억		3640775	N	N	160	N	00	N
8	20250328	120318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120800	-3400	5	-2.74	3990696150	33050	55.97	125000	125000	119000	161400	87000	124200	120747.24	32.12	0	229	128733	126466	125133	122866	121533	125800	122200	567	37200	5000	94390	100	1	11335195	13693	11.16	1.36	12	0.29	10823.00	88603.00	214000	20240321	-43.55	87000	20250203	38.85	148100	-18.43	20250318	87000	38.85	20250203	213500	-43.42	20240404	87000	38.85	20250203	0.75	N	014680	5000	566 억		3640775	N	N	160	N	00	N
9	20250328	110318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120600	-3600	5	-2.90	3464965500	28693	48.59	125000	125000	119000	161400	87000	124200	120759.96	32.12	0	237	128733	126466	125133	122866	121533	125800	122200	567	37200	5000	94390	100	1	11335195	13670	11.14	1.36	12	0.25	10823.00	88603.00	214000	20240321	-43.64	87000	20250203	38.62	148100	-18.57	20250318	87000	38.62	20250203	213500	-43.51	20240404	87000	38.62	20250203	0.75	N	014680	5000	566 억		3640775	N	N	160	N	00	N
10	20250328	100319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120000	-4200	5	-3.38	2495934000	20648	34.97	125000	125000	119000	161400	87000	124200	120880.18	32.12	0	802	128733	126466	125133	122866	121533	125800	122200	567	37200	5000	94390	100	1	11335195	13602	11.09	1.35	12	0.18	10823.00	88603.00	214000	20240321	-43.93	87000	20250203	37.93	148100	-18.97	20250318	87000	37.93	20250203	213500	-43.79	20240404	87000	37.93	20250203	0.75	N	014680	5000	566 억		3640775	N	N	160	N	00	N
11	20250328	090321	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122300	-1900	5	-1.53	279884400	2272	3.85	125000	125000	122000	161400	87000	124200	123188.56	32.12	0	-1252	128733	126466	125133	122866	121533	125800	122200	567	37200	5000	94390	100	1	11335195	13863	11.30	1.38	12	0.02	10823.00	88603.00	214000	20240321	-42.85	87000	20250203	40.57	148100	-17.42	20250318	87000	40.57	20250203	213500	-42.72	20240404	87000	40.57	20250203	0.75	N	014680	5000	566 억		3640775	N	N	160	N	00	N
12	20250327	160448	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124200	-4000	5	-3.12	7387914350	59052	99.42	124700	127400	123800	166600	89800	128200	125108.65	31.99	0	17340	132466	130332	128266	126132	124066	131400	127200	567	38400	5000	97430	100	1	11335195	14078	11.48	1.40	12	0.52	10823.00	88603.00	214000	20240321	-41.96	87000	20250203	42.76	148100	-16.14	20250318	87000	42.76	20250203	213500	-41.83	20240404	87000	42.76	20250203	0.76	N	014680	5000	566 억		3626572	N	N	159	N	00	N
13	20250327	150319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124200	-4000	5	-3.12	6823626300	54512	91.77	124700	127400	123800	166600	89800	128200	125176.59	31.99	0	16456	132466	130332	128266	126132	124066	131400	127200	567	38400	5000	97430	100	1	11335195	14078	11.48	1.40	12	0.48	10823.00	88603.00	214000	20240321	-41.96	87000	20250203	42.76	148100	-16.14	20250318	87000	42.76	20250203	213500	-41.83	20240404	87000	42.76	20250203	0.76	N	014680	5000	566 억		3626572	N	N	679	N	00	N
14	20250327	140317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124300	-3900	5	-3.04	5831980150	46523	78.32	124700	127400	123800	166600	89800	128200	125356.92	31.99	0	13051	132466	130332	128266	126132	124066	131400	127200	567	38400	5000	97430	100	1	11335195	14090	11.48	1.40	12	0.41	10823.00	88603.00	214000	20240321	-41.92	87000	20250203	42.87	148100	-16.07	20250318	87000	42.87	20250203	213500	-41.78	20240404	87000	42.87	20250203	0.76	N	014680	5000	566 억		3626572	N	N	679	N	00	N
15	20250327	130315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124800	-3400	5	-2.65	4720414500	37605	63.31	124700	127400	123800	166600	89800	128200	125526.25	31.99	0	10310	132466	130332	128266	126132	124066	131400	127200	567	38400	5000	97430	100	1	11335195	14146	11.53	1.41	12	0.33	10823.00	88603.00	214000	20240321	-41.68	87000	20250203	43.45	148100	-15.73	20250318	87000	43.45	20250203	213500	-41.55	20240404	87000	43.45	20250203	0.76	N	014680	5000	566 억		3626572	N	N	679	N	00	N
16	20250327	120319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124900	-3300	5	-2.57	3922812500	31210	52.54	124700	127400	123800	166600	89800	128200	125690.88	31.99	0	7298	132466	130332	128266	126132	124066	131400	127200	567	38400	5000	97430	100	1	11335195	14158	11.54	1.41	12	0.28	10823.00	88603.00	214000	20240321	-41.64	87000	20250203	43.56	148100	-15.67	20250318	87000	43.56	20250203	213500	-41.50	20240404	87000	43.56	20250203	0.76	N	014680	5000	566 억		3626572	N	N	679	N	00	N
17	20250327	110320	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125900	-2300	5	-1.79	2850802600	22643	38.12	124700	127400	123800	166600	89800	128200	125902.16	31.99	0	4378	132466	130332	128266	126132	124066	131400	127200	567	38400	5000	97430	100	1	11335195	14271	11.63	1.42	12	0.20	10823.00	88603.00	214000	20240321	-41.17	87000	20250203	44.71	148100	-14.99	20250318	87000	44.71	20250203	213500	-41.03	20240404	87000	44.71	20250203	0.76	N	014680	5000	566 억		3626572	N	N	679	N	00	N
18	20250327	100317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126500	-1700	5	-1.33	2148064100	17085	28.76	124700	127400	123800	166600	89800	128200	125728.07	31.99	0	4168	132466	130332	128266	126132	124066	131400	127200	567	38400	5000	97430	100	1	11335195	14339	11.69	1.43	12	0.15	10823.00	88603.00	214000	20240321	-40.89	87000	20250203	45.40	148100	-14.58	20250318	87000	45.40	20250203	213500	-40.75	20240404	87000	45.40	20250203	0.76	N	014680	5000	566 억		3626572	N	N	679	N	00	N
19	20250327	090319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125500	-2700	5	-2.11	551239450	4414	7.43	124700	125900	123800	166600	89800	128200	124884.33	31.99	0	-979	132466	130332	128266	126132	124066	131400	127200	567	38400	5000	97430	100	1	11335195	14226	11.60	1.42	12	0.04	10823.00	88603.00	214000	20240321	-41.36	87000	20250203	44.25	148100	-15.26	20250318	87000	44.25	20250203	213500	-41.22	20240404	87000	44.25	20250203	0.76	N	014680	5000	566 억		3626572	N	N	679	N	00	N
20	20250326	160315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128200	1500	2	1.18	7657871900	59398	74.40	127900	130400	126200	164700	88700	126700	128924.77	31.90	0	-1709	134566	130632	128066	124132	121566	129350	122850	567	38000	5000	96290	100	1	11335195	14532	11.85	1.45	12	0.52	10823.00	88603.00	214000	20240321	-40.09	87000	20250203	47.36	148100	-13.44	20250318	87000	47.36	20250203	213500	-39.95	20240404	87000	47.36	20250203	0.77	N	014680	5000	566 억		3616050	N	N	679	N	00	N
21	20250326	150314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128300	1600	2	1.26	7292107750	56548	70.83	127900	130400	126200	164700	88700	126700	128954.30	31.90	0	-2295	134566	130632	128066	124132	121566	129350	122850	567	38000	5000	96290	100	1	11335195	14543	11.85	1.45	12	0.50	10823.00	88603.00	214000	20240321	-40.05	87000	20250203	47.47	148100	-13.37	20250318	87000	47.47	20250203	213500	-39.91	20240404	87000	47.47	20250203	0.77	N	014680	5000	566 억		3616050	N	N	423	N	00	N
22	20250326	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128700	2000	2	1.58	6248210950	48412	60.64	127900	130400	126200	164700	88700	126700	129063.27	31.90	0	-1400	134566	130632	128066	124132	121566	129350	122850	567	38000	5000	96290	100	1	11335195	14588	11.89	1.45	12	0.43	10823.00	88603.00	214000	20240321	-39.86	87000	20250203	47.93	148100	-13.10	20250318	87000	47.93	20250203	213500	-39.72	20240404	87000	47.93	20250203	0.77	N	014680	5000	566 억		3616050	N	N	423	N	00	N
23	20250326	130317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129100	2400	2	1.89	5186315350	40190	50.34	127900	130400	126200	164700	88700	126700	129044.92	31.90	0	151	134566	130632	128066	124132	121566	129350	122850	567	38000	5000	96290	100	1	11335195	14634	11.93	1.46	12	0.35	10823.00	88603.00	214000	20240321	-39.67	87000	20250203	48.39	148100	-12.83	20250318	87000	48.39	20250203	213500	-39.53	20240404	87000	48.39	20250203	0.77	N	014680	5000	566 억		3616050	N	N	423	N	00	N
24	20250326	120317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129500	2800	2	2.21	4355746850	33776	42.31	127900	130400	126200	164700	88700	126700	128959.82	31.90	0	1176	134566	130632	128066	124132	121566	129350	122850	567	38000	5000	96290	100	1	11335195	14679	11.97	1.46	12	0.30	10823.00	88603.00	214000	20240321	-39.49	87000	20250203	48.85	148100	-12.56	20250318	87000	48.85	20250203	213500	-39.34	20240404	87000	48.85	20250203	0.77	N	014680	5000	566 억		3616050	N	N	423	N	00	N
25	20250326	110316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129600	2900	2	2.29	3418785750	26554	33.26	127900	130400	126200	164700	88700	126700	128748.43	31.90	0	1765	134566	130632	128066	124132	121566	129350	122850	567	38000	5000	96290	100	1	11335195	14690	11.97	1.46	12	0.23	10823.00	88603.00	214000	20240321	-39.44	87000	20250203	48.97	148100	-12.49	20250318	87000	48.97	20250203	213500	-39.30	20240404	87000	48.97	20250203	0.77	N	014680	5000	566 억		3616050	N	N	423	N	00	N
26	20250326	100317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128400	1700	2	1.34	1692259950	13183	16.51	127900	129500	126200	164700	88700	126700	128366.83	31.90	0	-579	134566	130632	128066	124132	121566	129350	122850	567	38000	5000	96290	100	1	11335195	14554	11.86	1.45	12	0.12	10823.00	88603.00	214000	20240321	-40.00	87000	20250203	47.59	148100	-13.30	20250318	87000	47.59	20250203	213500	-39.86	20240404	87000	47.59	20250203	0.77	N	014680	5000	566 억		3616050	N	N	423	N	00	N
27	20250326	090316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	127600	900	2	0.71	133800200	1053	1.32	127900	127900	126200	164700	88700	126700	127065.72	31.90	0	-180	134566	130632	128066	124132	121566	129350	122850	567	38000	5000	96290	100	1	11335195	14464	11.79	1.44	12	0.01	10823.00	88603.00	214000	20240321	-40.37	87000	20250203	46.67	148100	-13.84	20250318	87000	46.67	20250203	213500	-40.23	20240404	87000	46.67	20250203	0.77	N	014680	5000	566 억		3616050	N	N	423	N	00	N
28	20250325	160315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126700	-4000	5	-3.06	10165905900	79831	113.43	130700	132000	125500	169900	91500	130700	127342.89	31.91	0	-10097	135700	133200	131500	129000	127300	132350	128150	567	39200	5000	99330	100	1	11335195	14362	11.71	1.43	12	0.70	10823.00	88603.00	214000	20240321	-40.79	87000	20250203	45.63	148100	-14.45	20250318	87000	45.63	20250203	213500	-40.66	20240404	87000	45.63	20250203	0.78	N	014680	5000	566 억		3616511	N	N	423	N	00	N
29	20250325	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126400	-4300	5	-3.29	9179691600	72050	102.37	130700	132000	125500	169900	91500	130700	127407.19	31.91	0	-8097	135700	133200	131500	129000	127300	132350	128150	567	39200	5000	99330	100	1	11335195	14328	11.68	1.43	12	0.64	10823.00	88603.00	214000	20240321	-40.93	87000	20250203	45.29	148100	-14.65	20250318	87000	45.29	20250203	213500	-40.80	20240404	87000	45.29	20250203	0.78	N	014680	5000	566 억		3616511	N	N	443	N	00	N
30	20250325	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126100	-4600	5	-3.52	7357495800	57632	81.89	130700	132000	125900	169900	91500	130700	127663.33	31.91	0	-6215	135700	133200	131500	129000	127300	132350	128150	567	39200	5000	99330	100	1	11335195	14294	11.65	1.42	12	0.51	10823.00	88603.00	214000	20240321	-41.07	87000	20250203	44.94	148100	-14.85	20250318	87000	44.94	20250203	213500	-40.94	20240404	87000	44.94	20250203	0.78	N	014680	5000	566 억		3616511	N	N	443	N	00	N
31	20250325	130316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	126900	-3800	5	-2.91	5088305000	39676	56.37	130700	132000	126700	169900	91500	130700	128246.36	31.91	0	-5924	135700	133200	131500	129000	127300	132350	128150	567	39200	5000	99330	100	1	11335195	14384	11.73	1.43	12	0.35	10823.00	88603.00	214000	20240321	-40.70	87000	20250203	45.86	148100	-14.31	20250318	87000	45.86	20250203	213500	-40.56	20240404	87000	45.86	20250203	0.78	N	014680	5000	566 억		3616511	N	N	443	N	00	N
32	20250325	120316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	127400	-3300	5	-2.52	4005209200	31156	44.27	130700	132000	126700	169900	91500	130700	128553.31	31.91	0	-4514	135700	133200	131500	129000	127300	132350	128150	567	39200	5000	99330	100	1	11335195	14441	11.77	1.44	12	0.27	10823.00	88603.00	214000	20240321	-40.47	87000	20250203	46.44	148100	-13.98	20250318	87000	46.44	20250203	213500	-40.33	20240404	87000	46.44	20250203	0.78	N	014680	5000	566 억		3616511	N	N	443	N	00	N
33	20250325	110315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	128100	-2600	5	-1.99	2546237300	19690	27.98	130700	132000	127600	169900	91500	130700	129316.20	31.91	0	-5363	135700	133200	131500	129000	127300	132350	128150	567	39200	5000	99330	100	1	11335195	14520	11.84	1.45	12	0.17	10823.00	88603.00	214000	20240321	-40.14	87000	20250203	47.24	148100	-13.50	20250318	87000	47.24	20250203	213500	-40.00	20240404	87000	47.24	20250203	0.78	N	014680	5000	566 억		3616511	N	N	443	N	00	N
34	20250325	100322	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	129900	-800	5	-0.61	1352993600	10408	14.79	130700	132000	128600	169900	91500	130700	129995.47	31.91	0	-3852	135700	133200	131500	129000	127300	132350	128150	567	39200	5000	99330	100	1	11335195	14724	12.00	1.47	12	0.09	10823.00	88603.00	214000	20240321	-39.30	87000	20250203	49.31	148100	-12.29	20250318	87000	49.31	20250203	213500	-39.16	20240404	87000	49.31	20250203	0.78	N	014680	5000	566 억		3616511	N	N	443	N	00	N
35	20250325	090316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131600	900	2	0.69	375287000	2875	4.08	130700	132000	129400	169900	91500	130700	130534.55	31.91	0	-1410	135700	133200	131500	129000	127300	132350	128150	567	39200	5000	99330	100	1	11335195	14917	12.16	1.49	12	0.03	10823.00	88603.00	214000	20240321	-38.50	87000	20250203	51.26	148100	-11.14	20250318	87000	51.26	20250203	213500	-38.36	20240404	87000	51.26	20250203	0.78	N	014680	5000	566 억		3616511	N	N	443	N	00	N
36	20250324	160314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	130700	-3200	5	-2.39	9228001350	70381	81.24	132000	134000	129800	174000	93800	133900	131114.52	31.91	0	8940	141033	137466	134333	130766	127633	139250	132550	567	40100	5000	101760	100	1	11335195	14815	12.08	1.48	12	0.62	10823.00	88603.00	214000	20240321	-38.93	87000	20250203	50.23	148100	-11.75	20250318	87000	50.23	20250203	213500	-38.78	20240404	87000	50.23	20250203	0.82	N	014680	5000	566 억		3616754	N	N	443	N	00	N
37	20250324	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	130600	-3300	5	-2.46	8265190550	63014	72.74	132000	134000	129800	174000	93800	133900	131163.88	31.91	0	7082	141033	137466	134333	130766	127633	139250	132550	567	40100	5000	101760	100	1	11335195	14804	12.07	1.47	12	0.56	10823.00	88603.00	214000	20240321	-38.97	87000	20250203	50.11	148100	-11.82	20250318	87000	50.11	20250203	213500	-38.83	20240404	87000	50.11	20250203	0.82	N	014680	5000	566 억		3616754	N	N	242	N	00	N
38	20250324	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	130600	-3300	5	-2.46	6798137750	51789	59.78	132000	134000	129800	174000	93800	133900	131265.50	31.91	0	4771	141033	137466	134333	130766	127633	139250	132550	567	40100	5000	101760	100	1	11335195	14804	12.07	1.47	12	0.46	10823.00	88603.00	214000	20240321	-38.97	87000	20250203	50.11	148100	-11.82	20250318	87000	50.11	20250203	213500	-38.83	20240404	87000	50.11	20250203	0.82	N	014680	5000	566 억		3616754	N	N	242	N	00	N
39	20250324	130316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	130400	-3500	5	-2.61	5461167250	41535	47.94	132000	134000	130000	174000	93800	133900	131482.86	31.91	0	4402	141033	137466	134333	130766	127633	139250	132550	567	40100	5000	101760	100	1	11335195	14781	12.05	1.47	12	0.37	10823.00	88603.00	214000	20240321	-39.07	87000	20250203	49.89	148100	-11.95	20250318	87000	49.89	20250203	213500	-38.92	20240404	87000	49.89	20250203	0.82	N	014680	5000	566 억		3616754	N	N	242	N	00	N
40	20250324	120316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	130900	-3000	5	-2.24	4481284400	34020	39.27	132000	134000	130000	174000	93800	133900	131724.29	31.91	0	3699	141033	137466	134333	130766	127633	139250	132550	567	40100	5000	101760	100	1	11335195	14838	12.09	1.48	12	0.30	10823.00	88603.00	214000	20240321	-38.83	87000	20250203	50.46	148100	-11.61	20250318	87000	50.46	20250203	213500	-38.69	20240404	87000	50.46	20250203	0.82	N	014680	5000	566 억		3616754	N	N	242	N	00	N
41	20250324	110316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131600	-2300	5	-1.72	3376385750	25608	29.56	132000	134000	130000	174000	93800	133900	131847.98	31.91	0	2912	141033	137466	134333	130766	127633	139250	132550	567	40100	5000	101760	100	1	11335195	14917	12.16	1.49	12	0.23	10823.00	88603.00	214000	20240321	-38.50	87000	20250203	51.26	148100	-11.14	20250318	87000	51.26	20250203	213500	-38.36	20240404	87000	51.26	20250203	0.82	N	014680	5000	566 억		3616754	N	N	242	N	00	N
42	20250324	100315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	132900	-1000	5	-0.75	2696787300	20461	23.62	132000	134000	130000	174000	93800	133900	131800.22	31.91	0	3742	141033	137466	134333	130766	127633	139250	132550	567	40100	5000	101760	100	1	11335195	15064	12.28	1.50	12	0.18	10823.00	88603.00	214000	20240321	-37.90	87000	20250203	52.76	148100	-10.26	20250318	87000	52.76	20250203	213500	-37.75	20240404	87000	52.76	20250203	0.82	N	014680	5000	566 억		3616754	N	N	242	N	00	N
43	20250324	090316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133100	-800	5	-0.60	312645500	2362	2.73	132000	133900	132000	174000	93800	133900	132357.55	31.91	0	597	141033	137466	134333	130766	127633	139250	132550	567	40100	5000	101760	100	1	11335195	15087	12.30	1.50	12	0.02	10823.00	88603.00	214000	20240321	-37.80	87000	20250203	52.99	148100	-10.13	20250318	87000	52.99	20250203	213500	-37.66	20240404	87000	52.99	20250203	0.82	N	014680	5000	566 억		3616754	N	N	242	N	00	N
44	20250321	160315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133900	-100	5	-0.07	11666911800	86495	87.49	133100	137900	131200	174200	93800	134000	134885.47	32.10	0	-659	145200	139600	136100	130500	127000	137850	128750	567	40200	5000	101840	100	1	11335195	15178	12.37	1.51	12	0.76	10823.00	88603.00	214000	20240321	-37.43	87000	20250203	53.91	148100	-9.59	20250318	87000	53.91	20250203	214000	-37.43	20240321	87000	53.91	20250203	0.86	N	014680	5000	566 억		3638436	N	N	242	N	00	N
45	20250321	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135900	1900	2	1.42	9937720600	73602	74.45	133100	137900	131200	174200	93800	134000	135019.72	32.10	0	-2294	145200	139600	136100	130500	127000	137850	128750	567	40200	5000	101840	100	1	11335195	15405	12.56	1.53	12	0.65	10823.00	88603.00	214000	20240321	-36.50	87000	20250203	56.21	148100	-8.24	20250318	87000	56.21	20250203	214000	-36.50	20240321	87000	56.21	20250203	0.86	N	014680	5000	566 억		3638436	N	N	42	N	00	N
46	20250321	140315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136000	2000	2	1.49	9111505800	67522	68.30	133100	137900	131200	174200	93800	134000	134941.30	32.10	0	-828	145200	139600	136100	130500	127000	137850	128750	567	40200	5000	101840	100	1	11335195	15416	12.57	1.53	12	0.60	10823.00	88603.00	214000	20240321	-36.45	87000	20250203	56.32	148100	-8.17	20250318	87000	56.32	20250203	214000	-36.45	20240321	87000	56.32	20250203	0.86	N	014680	5000	566 억		3638436	N	N	42	N	00	N
47	20250321	130315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134900	900	2	0.67	8266840700	61296	62.00	133100	137900	131200	174200	93800	134000	134867.55	32.10	0	1585	145200	139600	136100	130500	127000	137850	128750	567	40200	5000	101840	100	1	11335195	15291	12.46	1.52	12	0.54	10823.00	88603.00	214000	20240321	-36.96	87000	20250203	55.06	148100	-8.91	20250318	87000	55.06	20250203	214000	-36.96	20240321	87000	55.06	20250203	0.86	N	014680	5000	566 억		3638436	N	N	42	N	00	N
48	20250321	120316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135500	1500	2	1.12	7431725600	55115	55.75	133100	137900	131200	174200	93800	134000	134840.36	32.10	0	3111	145200	139600	136100	130500	127000	137850	128750	567	40200	5000	101840	100	1	11335195	15359	12.52	1.53	12	0.49	10823.00	88603.00	214000	20240321	-36.68	87000	20250203	55.75	148100	-8.51	20250318	87000	55.75	20250203	214000	-36.68	20240321	87000	55.75	20250203	0.86	N	014680	5000	566 억		3638436	N	N	42	N	00	N
49	20250321	110315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137300	3300	2	2.46	6344696550	47144	47.69	133100	137900	131200	174200	93800	134000	134581.22	32.10	0	4141	145200	139600	136100	130500	127000	137850	128750	567	40200	5000	101840	100	1	11335195	15563	12.69	1.55	12	0.42	10823.00	88603.00	214000	20240321	-35.84	87000	20250203	57.82	148100	-7.29	20250318	87000	57.82	20250203	214000	-35.84	20240321	87000	57.82	20250203	0.86	N	014680	5000	566 억		3638436	N	N	42	N	00	N
50	20250321	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135000	1000	2	0.75	3999656450	29895	30.24	133100	135400	131200	174200	93800	134000	133790.14	32.10	0	3218	145200	139600	136100	130500	127000	137850	128750	567	40200	5000	101840	100	1	11335195	15303	12.47	1.52	12	0.26	10823.00	88603.00	214000	20240321	-36.92	87000	20250203	55.17	148100	-8.85	20250318	87000	55.17	20250203	214000	-36.92	20240321	87000	55.17	20250203	0.86	N	014680	5000	566 억		3638436	N	N	42	N	00	N
51	20250321	090318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	132900	-1100	5	-0.82	643569800	4860	4.92	133100	134000	131700	174200	93800	134000	132421.44	32.10	0	1824	145200	139600	136100	130500	127000	137850	128750	567	40200	5000	101840	100	1	11335195	15064	12.28	1.50	12	0.04	10823.00	88603.00	214000	20240321	-37.90	87000	20250203	52.76	148100	-10.26	20250318	87000	52.76	20250203	214000	-37.90	20240321	87000	52.76	20250203	0.86	N	014680	5000	566 억		3638436	N	N	42	N	00	N
52	20250320	160334	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134000	-7000	5	-4.96	13421803950	98859	136.16	141000	141700	132600	183300	98700	141000	135768.22	32.11	0	-5603	148800	144900	140500	136600	132200	146850	138550	567	42300	5000	107160	100	1	11335195	15189	12.38	1.51	12	0.87	10823.00	88603.00	214000	20240321	-37.38	87000	20250203	54.02	148100	-9.52	20250318	87000	54.02	20250203	214000	-37.38	20240321	87000	54.02	20250203	0.89	N	014680	5000	566 억		3640096	N	N	42	N	00	N
53	20250320	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133900	-7100	5	-5.04	12451764750	91610	126.17	141000	141700	132600	183300	98700	141000	135921.46	32.11	0	-5769	148800	144900	140500	136600	132200	146850	138550	567	42300	5000	107160	100	1	11335195	15178	12.37	1.51	12	0.81	10823.00	88603.00	214000	20240321	-37.43	87000	20250203	53.91	148100	-9.59	20250318	87000	53.91	20250203	214000	-37.43	20240321	87000	53.91	20250203	0.89	N	014680	5000	566 억		3640096	N	N	172	N	00	N
54	20250320	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133000	-8000	5	-5.67	10823751350	79418	109.38	141000	141700	133000	183300	98700	141000	136288.39	32.11	0	-5910	148800	144900	140500	136600	132200	146850	138550	567	42300	5000	107160	100	1	11335195	15076	12.29	1.50	12	0.70	10823.00	88603.00	214000	20240321	-37.85	87000	20250203	52.87	148100	-10.20	20250318	87000	52.87	20250203	214000	-37.85	20240321	87000	52.87	20250203	0.89	N	014680	5000	566 억		3640096	N	N	172	N	00	N
55	20250320	130316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134800	-6200	5	-4.40	8363629550	61036	84.06	141000	141700	134700	183300	98700	141000	137027.81	32.11	0	-8872	148800	144900	140500	136600	132200	146850	138550	567	42300	5000	107160	100	1	11335195	15280	12.45	1.52	12	0.54	10823.00	88603.00	214000	20240321	-37.01	87000	20250203	54.94	148100	-8.98	20250318	87000	54.94	20250203	214000	-37.01	20240321	87000	54.94	20250203	0.89	N	014680	5000	566 억		3640096	N	N	172	N	00	N
56	20250320	120315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136100	-4900	5	-3.48	6931229150	50451	69.49	141000	141700	135200	183300	98700	141000	137385.37	32.11	0	-8266	148800	144900	140500	136600	132200	146850	138550	567	42300	5000	107160	100	1	11335195	15427	12.58	1.54	12	0.45	10823.00	88603.00	214000	20240321	-36.40	87000	20250203	56.44	148100	-8.10	20250318	87000	56.44	20250203	214000	-36.40	20240321	87000	56.44	20250203	0.89	N	014680	5000	566 억		3640096	N	N	172	N	00	N
57	20250320	110315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135800	-5200	5	-3.69	6011628350	43693	60.18	141000	141700	135200	183300	98700	141000	137587.91	32.11	0	-8660	148800	144900	140500	136600	132200	146850	138550	567	42300	5000	107160	100	1	11335195	15393	12.55	1.53	12	0.39	10823.00	88603.00	214000	20240321	-36.54	87000	20250203	56.09	148100	-8.31	20250318	87000	56.09	20250203	214000	-36.54	20240321	87000	56.09	20250203	0.89	N	014680	5000	566 억		3640096	N	N	172	N	00	N
58	20250320	100314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137000	-4000	5	-2.84	3847180250	27812	38.30	141000	141700	137000	183300	98700	141000	138328.07	32.11	0	-6011	148800	144900	140500	136600	132200	146850	138550	567	42300	5000	107160	100	1	11335195	15529	12.66	1.55	12	0.25	10823.00	88603.00	214000	20240321	-35.98	87000	20250203	57.47	148100	-7.49	20250318	87000	57.47	20250203	214000	-35.98	20240321	87000	57.47	20250203	0.89	N	014680	5000	566 억		3640096	N	N	172	N	00	N
59	20250320	090316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139000	-2000	5	-1.42	419019900	2996	4.13	141000	141700	138500	183300	98700	141000	139859.78	32.11	0	-649	148800	144900	140500	136600	132200	146850	138550	567	42300	5000	107160	100	1	11335195	15756	12.84	1.57	12	0.03	10823.00	88603.00	214000	20240321	-35.05	87000	20250203	59.77	148100	-6.14	20250318	87000	59.77	20250203	214000	-35.05	20240321	87000	59.77	20250203	0.89	N	014680	5000	566 억		3640096	N	N	172	N	00	N
60	20250319	160314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	141000	2000	2	1.44	10236109300	72607	52.13	136300	144400	136100	180700	97300	139000	140979.65	32.23	0	-10670	154466	146732	140366	132632	126266	143550	129450	567	41700	5000	105640	100	1	11335195	15983	13.03	1.59	12	0.64	10823.00	88603.00	214000	20240321	-34.11	87000	20250203	62.07	148100	-4.79	20250318	87000	62.07	20250203	214000	-34.11	20240321	87000	62.07	20250203	0.91	N	014680	5000	566 억		3652819	N	N	172	N	00	N
61	20250319	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140700	1700	2	1.22	9707900900	68858	49.44	136300	144400	136100	180700	97300	139000	140984.39	32.23	0	-11679	154466	146732	140366	132632	126266	143550	129450	567	41700	5000	105640	100	1	11335195	15949	13.00	1.59	12	0.61	10823.00	88603.00	214000	20240321	-34.25	87000	20250203	61.72	148100	-5.00	20250318	87000	61.72	20250203	214000	-34.25	20240321	87000	61.72	20250203	0.91	N	014680	5000	566 억		3652819	N	N	165	N	00	N
62	20250319	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	143500	4500	2	3.24	8280562200	58818	42.23	136300	144400	136100	180700	97300	139000	140782.82	32.23	0	-10031	154466	146732	140366	132632	126266	143550	129450	567	41700	5000	105640	100	1	11335195	16266	13.26	1.62	12	0.52	10823.00	88603.00	214000	20240321	-32.94	87000	20250203	64.94	148100	-3.11	20250318	87000	64.94	20250203	214000	-32.94	20240321	87000	64.94	20250203	0.91	N	014680	5000	566 억		3652819	N	N	165	N	00	N
63	20250319	130314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	142200	3200	2	2.30	6677037350	47642	34.20	136300	142700	136100	180700	97300	139000	140150.26	32.23	0	-7719	154466	146732	140366	132632	126266	143550	129450	567	41700	5000	105640	100	1	11335195	16119	13.14	1.60	12	0.42	10823.00	88603.00	214000	20240321	-33.55	87000	20250203	63.45	148100	-3.98	20250318	87000	63.45	20250203	214000	-33.55	20240321	87000	63.45	20250203	0.91	N	014680	5000	566 억		3652819	N	N	165	N	00	N
64	20250319	120314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140700	1700	2	1.22	6027648050	43063	30.92	136300	142700	136100	180700	97300	139000	139972.81	32.23	0	-6527	154466	146732	140366	132632	126266	143550	129450	567	41700	5000	105640	100	1	11335195	15949	13.00	1.59	12	0.38	10823.00	88603.00	214000	20240321	-34.25	87000	20250203	61.72	148100	-5.00	20250318	87000	61.72	20250203	214000	-34.25	20240321	87000	61.72	20250203	0.91	N	014680	5000	566 억		3652819	N	N	165	N	00	N
65	20250319	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140000	1000	2	0.72	5183397850	37023	26.58	136300	142700	136100	180700	97300	139000	140004.83	32.23	0	-4702	154466	146732	140366	132632	126266	143550	129450	567	41700	5000	105640	100	1	11335195	15869	12.94	1.58	12	0.33	10823.00	88603.00	214000	20240321	-34.58	87000	20250203	60.92	148100	-5.47	20250318	87000	60.92	20250203	214000	-34.58	20240321	87000	60.92	20250203	0.91	N	014680	5000	566 억		3652819	N	N	165	N	00	N
66	20250319	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140500	1500	2	1.08	3405012900	24447	17.55	136300	142700	136100	180700	97300	139000	139281.43	32.23	0	137	154466	146732	140366	132632	126266	143550	129450	567	41700	5000	105640	100	1	11335195	15926	12.98	1.59	12	0.22	10823.00	88603.00	214000	20240321	-34.35	87000	20250203	61.49	148100	-5.13	20250318	87000	61.49	20250203	214000	-34.35	20240321	87000	61.49	20250203	0.91	N	014680	5000	566 억		3652819	N	N	165	N	00	N
67	20250319	090315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139000	0	3	0.00	543202300	3962	2.84	136300	139300	136100	180700	97300	139000	137102.58	32.23	0	2572	154466	146732	140366	132632	126266	143550	129450	567	41700	5000	105640	100	1	11335195	15756	12.84	1.57	12	0.03	10823.00	88603.00	214000	20240321	-35.05	87000	20250203	59.77	148100	-6.14	20250318	87000	59.77	20250203	214000	-35.05	20240321	87000	59.77	20250203	0.91	N	014680	5000	566 억		3652819	N	N	165	N	00	N
68	20250318	160313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139000	-4700	5	-3.27	19462014950	138793	158.02	145300	148100	134000	186800	100600	143700	140224.09	32.35	0	-18967	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15756	12.84	1.57	12	1.22	10823.00	88603.00	214000	20240321	-35.05	87000	20250203	59.77	148100	-6.14	20250318	87000	59.77	20250203	214000	-35.05	20240321	87000	59.77	20250203	0.88	N	014680	5000	566 억		3667180	N	N	165	N	00	N
69	20250318	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138700	-5000	5	-3.48	17674416950	125959	143.41	145300	148100	134000	186800	100600	143700	140318.78	32.35	0	-11310	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15722	12.82	1.57	12	1.11	10823.00	88603.00	214000	20240321	-35.19	87000	20250203	59.43	148100	-6.35	20250318	87000	59.43	20250203	214000	-35.19	20240321	87000	59.43	20250203	0.88	N	014680	5000	566 억		3667180	N	N	157	N	00	N
70	20250318	140314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137800	-5900	5	-4.11	15931907200	113346	129.05	145300	148100	134000	186800	100600	143700	140559.91	32.35	0	-6808	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15620	12.73	1.56	12	1.00	10823.00	88603.00	214000	20240321	-35.61	87000	20250203	58.39	148100	-6.95	20250318	87000	58.39	20250203	214000	-35.61	20240321	87000	58.39	20250203	0.88	N	014680	5000	566 억		3667180	N	N	157	N	00	N
71	20250318	130314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138000	-5700	5	-3.97	14171585800	100505	114.43	145300	148100	134000	186800	100600	143700	141003.76	32.35	0	-3983	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15643	12.75	1.56	12	0.89	10823.00	88603.00	214000	20240321	-35.51	87000	20250203	58.62	148100	-6.82	20250318	87000	58.62	20250203	214000	-35.51	20240321	87000	58.62	20250203	0.88	N	014680	5000	566 억		3667180	N	N	157	N	00	N
72	20250318	120313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138600	-5100	5	-3.55	13263938900	93928	106.94	145300	148100	134000	186800	100600	143700	141213.87	32.35	0	-1256	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15711	12.81	1.56	12	0.83	10823.00	88603.00	214000	20240321	-35.23	87000	20250203	59.31	148100	-6.41	20250318	87000	59.31	20250203	214000	-35.23	20240321	87000	59.31	20250203	0.88	N	014680	5000	566 억		3667180	N	N	157	N	00	N
73	20250318	110313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	138200	-5500	5	-3.83	11680289200	82482	93.91	145300	148100	134000	186800	100600	143700	141610.13	32.35	0	-320	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15665	12.77	1.56	12	0.73	10823.00	88603.00	214000	20240321	-35.42	87000	20250203	58.85	148100	-6.68	20250318	87000	58.85	20250203	214000	-35.42	20240321	87000	58.85	20250203	0.88	N	014680	5000	566 억		3667180	N	N	157	N	00	N
74	20250318	100314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140600	-3100	5	-2.16	6138174600	42101	47.93	145300	148100	138700	186800	100600	143700	145796.46	32.35	0	-1539	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	15937	12.99	1.59	12	0.37	10823.00	88603.00	214000	20240321	-34.30	87000	20250203	61.61	148100	-5.06	20250318	87000	61.61	20250203	214000	-34.30	20240321	87000	61.61	20250203	0.88	N	014680	5000	566 억		3667180	N	N	157	N	00	N
75	20250318	090314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	144300	600	2	0.42	309929150	2142	2.44	145300	145300	144000	186800	100600	143700	144691.94	32.35	0	-44	147766	145732	141866	139832	135966	146750	140850	567	43100	5000	109210	100	1	11335195	16357	13.33	1.63	12	0.02	10823.00	88603.00	214000	20240321	-32.57	87000	20250203	65.86	145300	-0.69	20250318	87000	65.86	20250203	214000	-32.57	20240321	87000	65.86	20250203	0.88	N	014680	5000	566 억		3667180	N	N	157	N	00	N
76	20250317	160314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	143700	6200	2	4.51	12449568250	87831	64.53	140300	143900	138000	178700	96300	137500	141740.68	32.48	0	-12292	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16289	13.28	1.62	12	0.77	10823.00	88603.00	214000	20240321	-32.85	87000	20250203	65.17	143900	-0.14	20250317	87000	65.17	20250203	214000	-32.85	20240321	87000	65.17	20250203	0.91	N	014680	5000	566 억		3681209	N	N	157	N	00	N
77	20250317	150313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	142600	5100	2	3.71	11281391500	79667	58.53	140300	143900	138000	178700	96300	137500	141606.88	32.48	0	-11013	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16164	13.18	1.61	12	0.70	10823.00	88603.00	214000	20240321	-33.36	87000	20250203	63.91	143900	-0.90	20250317	87000	63.91	20250203	214000	-33.36	20240321	87000	63.91	20250203	0.91	N	014680	5000	566 억		3681209	N	N	1028	N	00	N
78	20250317	140314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	143900	6400	2	4.65	9387973950	66423	48.80	140300	143900	138000	178700	96300	137500	141336.25	32.48	0	-8194	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16311	13.30	1.62	12	0.59	10823.00	88603.00	214000	20240321	-32.76	87000	20250203	65.40	143900	0.00	20250317	87000	65.40	20250203	214000	-32.76	20240321	87000	65.40	20250203	0.91	N	014680	5000	566 억		3681209	N	N	1028	N	00	N
79	20250317	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	142400	4900	2	3.56	7331083350	52066	38.25	140300	142900	138000	178700	96300	137500	140803.72	32.48	0	-8477	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16141	13.16	1.61	12	0.46	10823.00	88603.00	214000	20240321	-33.46	87000	20250203	63.68	142900	-0.35	20250317	87000	63.68	20250203	214000	-33.46	20240321	87000	63.68	20250203	0.91	N	014680	5000	566 억		3681209	N	N	1028	N	00	N
80	20250317	120312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	142200	4700	2	3.42	6197023000	44099	32.40	140300	142900	138000	178700	96300	137500	140525.32	32.48	0	-7651	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	16119	13.14	1.60	12	0.39	10823.00	88603.00	214000	20240321	-33.55	87000	20250203	63.45	142900	-0.49	20250317	87000	63.45	20250203	214000	-33.55	20240321	87000	63.45	20250203	0.91	N	014680	5000	566 억		3681209	N	N	1028	N	00	N
81	20250317	110312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140300	2800	2	2.04	3780475050	27049	19.87	140300	140700	138000	178700	96300	137500	139764.03	32.48	0	-6813	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	15903	12.96	1.58	12	0.24	10823.00	88603.00	214000	20240321	-34.44	87000	20250203	61.26	140700	-0.28	20250317	87000	61.26	20250203	214000	-34.44	20240321	87000	61.26	20250203	0.91	N	014680	5000	566 억		3681209	N	N	1028	N	00	N
82	20250317	100314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139200	1700	2	1.24	2526067800	18080	13.28	140300	140700	138000	178700	96300	137500	139716.26	32.48	0	-5227	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	15779	12.86	1.57	12	0.16	10823.00	88603.00	214000	20240321	-34.95	87000	20250203	60.00	140700	-1.07	20250317	87000	60.00	20250203	214000	-34.95	20240321	87000	60.00	20250203	0.91	N	014680	5000	566 억		3681209	N	N	1028	N	00	N
83	20250317	090313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	140000	2500	2	1.82	353272300	2520	1.85	140300	140700	139500	178700	96300	137500	140188.49	32.48	0	-746	144366	140932	135966	132532	127566	142650	134250	567	41200	5000	104500	100	1	11335195	15869	12.94	1.58	12	0.02	10823.00	88603.00	214000	20240321	-34.58	87000	20250203	60.92	140700	-0.50	20250317	87000	60.92	20250203	214000	-34.58	20240321	87000	60.92	20250203	0.91	N	014680	5000	566 억		3681209	N	N	1028	N	00	N
84	20250314	160312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137500	6500	2	4.96	18600623350	135811	84.89	131400	139400	131000	170300	91700	131000	136960.25	32.63	0	-10432	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15586	12.70	1.55	12	1.20	10823.00	88603.00	214000	20240321	-35.75	87000	20250203	58.05	139400	-1.36	20250314	87000	58.05	20250203	214000	-35.75	20240321	87000	58.05	20250203	0.88	N	014680	5000	566 억		3698363	N	N	1028	N	00	N
85	20250314	150314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	139200	8200	2	6.26	17295007200	126377	78.99	131400	139400	131000	170300	91700	131000	136853.19	32.63	0	-9507	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15779	12.86	1.57	12	1.11	10823.00	88603.00	214000	20240321	-34.95	87000	20250203	60.00	139400	-0.14	20250314	87000	60.00	20250203	214000	-34.95	20240321	87000	60.00	20250203	0.88	N	014680	5000	566 억		3698363	N	N	1241	N	00	N
86	20250314	140312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137000	6000	2	4.58	13594738500	99601	62.26	131400	138900	131000	170300	91700	131000	136492.82	32.63	0	-7196	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15529	12.66	1.55	12	0.88	10823.00	88603.00	214000	20240321	-35.98	87000	20250203	57.47	139100	-1.51	20250313	87000	57.47	20250203	214000	-35.98	20240321	87000	57.47	20250203	0.88	N	014680	5000	566 억		3698363	N	N	1241	N	00	N
87	20250314	130312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137000	6000	2	4.58	11853357150	86888	54.31	131400	138900	131000	170300	91700	131000	136422.04	32.63	0	-8355	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15529	12.66	1.55	12	0.77	10823.00	88603.00	214000	20240321	-35.98	87000	20250203	57.47	139100	-1.51	20250313	87000	57.47	20250203	214000	-35.98	20240321	87000	57.47	20250203	0.88	N	014680	5000	566 억		3698363	N	N	1241	N	00	N
88	20250314	120314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137000	6000	2	4.58	10756510400	78874	49.30	131400	138900	131000	170300	91700	131000	136376.89	32.63	0	-6968	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15529	12.66	1.55	12	0.70	10823.00	88603.00	214000	20240321	-35.98	87000	20250203	57.47	139100	-1.51	20250313	87000	57.47	20250203	214000	-35.98	20240321	87000	57.47	20250203	0.88	N	014680	5000	566 억		3698363	N	N	1241	N	00	N
89	20250314	110312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	137750	6750	2	5.15	7881574000	57988	36.25	131400	138000	131000	170300	91700	131000	135918.60	32.63	0	-8168	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15614	12.73	1.55	12	0.51	10823.00	88603.00	214000	20240321	-35.63	87000	20250203	58.33	139100	-0.97	20250313	87000	58.33	20250203	214000	-35.63	20240321	87000	58.33	20250203	0.88	N	014680	5000	566 억		3698363	N	N	1241	N	00	N
90	20250314	100313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136900	5900	2	4.50	5670508500	41802	26.13	131400	138000	131000	170300	91700	131000	135653.28	32.63	0	-9142	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15518	12.65	1.55	12	0.37	10823.00	88603.00	214000	20240321	-36.03	87000	20250203	57.36	139100	-1.58	20250313	87000	57.36	20250203	214000	-36.03	20240321	87000	57.36	20250203	0.88	N	014680	5000	566 억		3698363	N	N	1241	N	00	N
91	20250314	090313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	132900	1900	2	1.45	176902600	1343	0.84	131400	133100	131000	170300	91700	131000	131730.12	32.63	0	-485	143466	137232	132866	126632	122266	135050	124450	567	39300	5000	99560	100	1	11335195	15064	12.28	1.50	12	0.01	10823.00	88603.00	214000	20240321	-37.90	87000	20250203	52.76	139100	-4.46	20250313	87000	52.76	20250203	214000	-37.90	20240321	87000	52.76	20250203	0.88	N	014680	5000	566 억		3698363	N	N	1241	N	00	N
92	20250313	160310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131000	-1500	5	-1.13	21331629100	159918	100.06	133400	139100	128500	172200	92800	132500	133397.15	32.87	0	-47705	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	14849	14.10	1.64	12	1.41	9294.00	79865.00	214000	20240321	-38.79	87000	20250203	50.57	139100	-5.82	20250313	87000	50.57	20250203	214000	-38.79	20240321	87000	50.57	20250203	0.82	N	014680	5000	566 억		3726148	N	N	1241	N	00	N
93	20250313	150311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131300	-1200	5	-0.91	18555640400	138726	86.80	133400	139100	128500	172200	92800	132500	133757.49	32.87	0	-45132	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	14883	14.13	1.64	12	1.22	9294.00	79865.00	214000	20240321	-38.64	87000	20250203	50.92	139100	-5.61	20250313	87000	50.92	20250203	214000	-38.64	20240321	87000	50.92	20250203	0.82	N	014680	5000	566 억		3726148	N	N	931	N	00	N
94	20250313	140310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134400	1900	2	1.43	14987645650	111740	69.92	133400	139100	128500	172200	92800	132500	134129.65	32.87	0	-35549	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15235	14.46	1.68	12	0.99	9294.00	79865.00	214000	20240321	-37.20	87000	20250203	54.48	139100	-3.38	20250313	87000	54.48	20250203	214000	-37.20	20240321	87000	54.48	20250203	0.82	N	014680	5000	566 억		3726148	N	N	931	N	00	N
95	20250313	130311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134100	1600	2	1.21	13597142250	101383	63.43	133400	139100	128500	172200	92800	132500	134116.61	32.87	0	-32242	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15200	14.43	1.68	12	0.89	9294.00	79865.00	214000	20240321	-37.34	87000	20250203	54.14	139100	-3.59	20250313	87000	54.14	20250203	214000	-37.34	20240321	87000	54.14	20250203	0.82	N	014680	5000	566 억		3726148	N	N	931	N	00	N
96	20250313	120311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	135100	2600	2	1.96	11866211700	88541	55.40	133400	139100	128500	172200	92800	132500	134019.42	32.87	0	-27718	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15314	14.54	1.69	12	0.78	9294.00	79865.00	214000	20240321	-36.87	87000	20250203	55.29	139100	-2.88	20250313	87000	55.29	20250203	214000	-36.87	20240321	87000	55.29	20250203	0.82	N	014680	5000	566 억		3726148	N	N	931	N	00	N
97	20250313	110311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	134400	1900	2	1.43	10326513050	77119	48.25	133400	139100	128500	172200	92800	132500	133903.64	32.87	0	-23728	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15235	14.46	1.68	12	0.68	9294.00	79865.00	214000	20240321	-37.20	87000	20250203	54.48	139100	-3.38	20250313	87000	54.48	20250203	214000	-37.20	20240321	87000	54.48	20250203	0.82	N	014680	5000	566 억		3726148	N	N	931	N	00	N
98	20250313	100310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	133000	500	2	0.38	8150228750	60851	38.07	133400	139100	128500	172200	92800	132500	133937.49	32.87	0	-18137	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15076	14.31	1.67	12	0.54	9294.00	79865.00	214000	20240321	-37.85	87000	20250203	52.87	139100	-4.39	20250313	87000	52.87	20250203	214000	-37.85	20240321	87000	52.87	20250203	0.82	N	014680	5000	566 억		3726148	N	N	931	N	00	N
99	20250313	090311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	136700	4200	2	3.17	1880437150	13720	8.58	133400	139100	133400	172200	92800	132500	137058.43	32.87	0	-4528	141300	136900	129200	124800	117100	139100	127000	567	39700	5000	100700	100	1	11335195	15495	14.71	1.71	12	0.12	9294.00	79865.00	214000	20240321	-36.12	87000	20250203	57.13	139100	-1.73	20250313	87000	57.13	20250203	214000	-36.12	20240321	87000	57.13	20250203	0.82	N	014680	5000	566 억		3726148	N	N	931	N	00	N
100	20250312	160309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	132500	9300	2	7.55	20829706500	159557	121.94	123500	133600	121500	160100	86300	123200	130546.47	33.13	0	-391	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	15019	14.26	1.66	12	1.41	9294.00	79865.00	214000	20240321	-38.08	87000	20250203	52.30	133600	-0.82	20250312	87000	52.30	20250203	214000	-38.08	20240321	87000	52.30	20250203	0.80	N	014680	5000	566 억		3755300	N	N	931	N	00	N
101	20250312	150310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131500	8300	2	6.74	19586738550	150152	114.75	123500	133600	121500	160100	86300	123200	130446.07	33.13	0	-377	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14906	14.15	1.65	12	1.32	9294.00	79865.00	214000	20240321	-38.55	87000	20250203	51.15	133600	-1.57	20250312	87000	51.15	20250203	214000	-38.55	20240321	87000	51.15	20250203	0.80	N	014680	5000	566 억		3755300	N	N	3181	N	00	N
102	20250312	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131800	8600	2	6.98	16275880950	125038	95.56	123500	133600	121500	160100	86300	123200	130167.48	33.13	0	-3748	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14940	14.18	1.65	12	1.10	9294.00	79865.00	214000	20240321	-38.41	87000	20250203	51.49	133600	-1.35	20250312	87000	51.49	20250203	214000	-38.41	20240321	87000	51.49	20250203	0.80	N	014680	5000	566 억		3755300	N	N	3181	N	00	N
103	20250312	130309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131900	8700	2	7.06	13118974950	100958	77.15	123500	133600	121500	160100	86300	123200	129944.88	33.13	0	2674	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14951	14.19	1.65	12	0.89	9294.00	79865.00	214000	20240321	-38.36	87000	20250203	51.61	133600	-1.27	20250312	87000	51.61	20250203	214000	-38.36	20240321	87000	51.61	20250203	0.80	N	014680	5000	566 억		3755300	N	N	3181	N	00	N
104	20250312	120310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	131900	8700	2	7.06	10835587050	83647	63.92	123500	133600	121500	160100	86300	123200	129539.46	33.13	0	2947	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14951	14.19	1.65	12	0.74	9294.00	79865.00	214000	20240321	-38.36	87000	20250203	51.61	133600	-1.27	20250312	87000	51.61	20250203	214000	-38.36	20240321	87000	51.61	20250203	0.80	N	014680	5000	566 억		3755300	N	N	3181	N	00	N
105	20250312	110308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	132000	8800	2	7.14	7990751550	62213	47.54	123500	132100	121500	160100	86300	123200	128441.83	33.13	0	5259	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14962	14.20	1.65	12	0.55	9294.00	79865.00	214000	20240321	-38.32	87000	20250203	51.72	132100	-0.08	20250312	87000	51.72	20250203	214000	-38.32	20240321	87000	51.72	20250203	0.80	N	014680	5000	566 억		3755300	N	N	3181	N	00	N
106	20250312	100309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	127950	4750	2	3.86	4188974750	33035	25.25	123500	128600	121500	160100	86300	123200	126804.14	33.13	0	-1535	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	14503	13.77	1.60	12	0.29	9294.00	79865.00	214000	20240321	-40.21	87000	20250203	47.07	128600	-0.51	20250312	87000	47.07	20250203	214000	-40.21	20240321	87000	47.07	20250203	0.80	N	014680	5000	566 억		3755300	N	N	3181	N	00	N
107	20250312	090310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122000	-1200	5	-0.97	210631000	1716	1.31	123500	123800	121500	160100	86300	123200	122745.34	33.13	0	-383	131400	127300	122800	118700	114200	129350	120750	567	36900	5000	93630	100	1	11335195	13829	13.13	1.53	12	0.02	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126900	-3.86	20250311	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.80	N	014680	5000	566 억		3755300	N	N	3181	N	00	N
108	20250311	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123200	-2100	5	-1.68	16202784850	130726	143.22	119000	126900	118300	162800	87800	125300	123944.65	33.30	0	-26389	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	13965	13.26	1.54	12	1.15	9294.00	79865.00	214000	20240321	-42.43	87000	20250203	41.61	126900	-2.92	20250311	87000	41.61	20250203	214000	-42.43	20240321	87000	41.61	20250203	0.84	N	014680	5000	566 억		3775015	N	N	3180	N	00	N
109	20250311	150308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124100	-1200	5	-0.96	14931272650	120427	131.94	119000	126900	118300	162800	87800	125300	123986.07	33.30	0	-26533	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14067	13.35	1.55	12	1.06	9294.00	79865.00	214000	20240321	-42.01	87000	20250203	42.64	126900	-2.21	20250311	87000	42.64	20250203	214000	-42.01	20240321	87000	42.64	20250203	0.84	N	014680	5000	566 억		3775015	N	N	236	N	00	N
110	20250311	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125300	0	3	0.00	13174067100	106308	116.47	119000	126900	118300	162800	87800	125300	123923.55	33.30	0	-23033	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14203	13.48	1.57	12	0.94	9294.00	79865.00	214000	20240321	-41.45	87000	20250203	44.02	126900	-1.26	20250311	87000	44.02	20250203	214000	-41.45	20240321	87000	44.02	20250203	0.84	N	014680	5000	566 억		3775015	N	N	236	N	00	N
111	20250311	130308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124800	-500	5	-0.40	11517591550	93070	101.97	119000	126900	118300	162800	87800	125300	123751.89	33.30	0	-18295	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14146	13.43	1.56	12	0.82	9294.00	79865.00	214000	20240321	-41.68	87000	20250203	43.45	126900	-1.65	20250311	87000	43.45	20250203	214000	-41.68	20240321	87000	43.45	20250203	0.84	N	014680	5000	566 억		3775015	N	N	236	N	00	N
112	20250311	120308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125900	600	2	0.48	8737077100	71026	77.82	119000	126200	118300	162800	87800	125300	123012.31	33.30	0	-14026	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14271	13.55	1.58	12	0.63	9294.00	79865.00	214000	20240321	-41.17	87000	20250203	44.71	126500	-0.47	20250220	87000	44.71	20250203	214000	-41.17	20240321	87000	44.71	20250203	0.84	N	014680	5000	566 억		3775015	N	N	236	N	00	N
113	20250311	110308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125050	-250	5	-0.20	6183278550	50690	55.54	119000	126200	118300	162800	87800	125300	121982.09	33.30	0	-7662	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	14175	13.45	1.57	12	0.45	9294.00	79865.00	214000	20240321	-41.57	87000	20250203	43.74	126500	-1.15	20250220	87000	43.74	20250203	214000	-41.57	20240321	87000	43.74	20250203	0.84	N	014680	5000	566 억		3775015	N	N	236	N	00	N
114	20250311	100308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122000	-3300	5	-2.63	3866261250	32019	35.08	119000	122900	118300	162800	87800	125300	120748.69	33.30	0	608	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	13829	13.13	1.53	12	0.28	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억		3775015	N	N	236	N	00	N
115	20250311	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120900	-4400	5	-3.51	1291700600	10850	11.89	119000	120900	118300	162800	87800	125300	119049.59	33.30	0	5039	130833	128066	123533	120766	116233	129450	122150	567	37500	5000	95220	100	1	11335195	13704	13.01	1.51	12	0.10	9294.00	79865.00	214000	20240321	-43.50	87000	20250203	38.97	126500	-4.43	20250220	87000	38.97	20250203	214000	-43.50	20240321	87000	38.97	20250203	0.84	N	014680	5000	566 억		3775015	N	N	236	N	00	N
116	20250310	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125300	4200	2	3.47	11266218000	91118	72.45	121100	126300	119000	157400	84800	121100	123642.30	33.62	0	-19959	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	14203	13.48	1.57	12	0.80	9294.00	79865.00	214000	20240321	-41.45	87000	20250203	44.02	126500	-0.95	20250220	87000	44.02	20250203	214000	-41.45	20240321	87000	44.02	20250203	0.84	N	014680	5000	566 억		3810841	N	N	236	N	00	N
117	20250310	150308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	125700	4600	2	3.80	9943391550	80602	64.09	121100	126300	119000	157400	84800	121100	123364.39	33.62	0	-20706	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	14248	13.52	1.57	12	0.71	9294.00	79865.00	214000	20240321	-41.26	87000	20250203	44.48	126500	-0.63	20250220	87000	44.48	20250203	214000	-41.26	20240321	87000	44.48	20250203	0.84	N	014680	5000	566 억		3810841	N	N	987	N	00	N
118	20250310	140307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124800	3700	2	3.06	6089694000	49939	39.71	121100	125000	119000	157400	84800	121100	121942.84	33.62	0	-20494	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	14146	13.43	1.56	12	0.44	9294.00	79865.00	214000	20240321	-41.68	87000	20250203	43.45	126500	-1.34	20250220	87000	43.45	20250203	214000	-41.68	20240321	87000	43.45	20250203	0.84	N	014680	5000	566 억		3810841	N	N	987	N	00	N
119	20250310	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122300	1200	2	0.99	4364037150	35991	28.62	121100	122600	119000	157400	84800	121100	121253.61	33.62	0	-17429	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13863	13.16	1.53	12	0.32	9294.00	79865.00	214000	20240321	-42.85	87000	20250203	40.57	126500	-3.32	20250220	87000	40.57	20250203	214000	-42.85	20240321	87000	40.57	20250203	0.84	N	014680	5000	566 억		3810841	N	N	987	N	00	N
120	20250310	120306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122400	1300	2	1.07	3617600350	29882	23.76	121100	122600	119000	157400	84800	121100	121062.85	33.62	0	-12861	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13874	13.17	1.53	12	0.26	9294.00	79865.00	214000	20240321	-42.80	87000	20250203	40.69	126500	-3.24	20250220	87000	40.69	20250203	214000	-42.80	20240321	87000	40.69	20250203	0.84	N	014680	5000	566 억		3810841	N	N	987	N	00	N
121	20250310	110306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121800	700	2	0.58	2811258650	23279	18.51	121100	122000	119000	157400	84800	121100	120763.56	33.62	0	-8259	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13806	13.11	1.53	12	0.21	9294.00	79865.00	214000	20240321	-43.08	87000	20250203	40.00	126500	-3.72	20250220	87000	40.00	20250203	214000	-43.08	20240321	87000	40.00	20250203	0.84	N	014680	5000	566 억		3810841	N	N	987	N	00	N
122	20250310	100307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120300	-800	5	-0.66	2049526150	16967	13.49	121100	122000	119000	157400	84800	121100	120794.65	33.62	0	-3968	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13636	12.94	1.51	12	0.15	9294.00	79865.00	214000	20240321	-43.79	87000	20250203	38.28	126500	-4.90	20250220	87000	38.28	20250203	214000	-43.79	20240321	87000	38.28	20250203	0.84	N	014680	5000	566 억		3810841	N	N	987	N	00	N
123	20250310	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	120000	-1100	5	-0.91	215835500	1791	1.42	121100	121200	119000	157400	84800	121100	120507.53	33.62	0	-509	127566	124332	121666	118432	115766	125950	120050	567	36300	5000	92030	100	1	11335195	13602	12.91	1.50	12	0.02	9294.00	79865.00	214000	20240321	-43.93	87000	20250203	37.93	126500	-5.14	20250220	87000	37.93	20250203	214000	-43.93	20240321	87000	37.93	20250203	0.84	N	014680	5000	566 억		3810841	N	N	987	N	00	N
124	20250307	160306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121100	100	2	0.08	15336572200	125351	63.01	119000	124900	119000	157300	84700	121000	122351.89	33.85	0	-13304	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13727	13.03	1.52	12	1.11	9294.00	79865.00	214000	20240321	-43.41	87000	20250203	39.20	126500	-4.27	20250220	87000	39.20	20250203	214000	-43.41	20240321	87000	39.20	20250203	0.84	N	014680	5000	566 억		3837099	N	N	987	N	00	N
125	20250307	150307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122000	1000	2	0.83	14385338100	117513	59.07	119000	124900	119000	157300	84700	121000	122417.36	33.85	0	-14107	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13829	13.13	1.53	12	1.04	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억		3837099	N	N	4265	N	00	N
126	20250307	140306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122000	1000	2	0.83	12660351400	103396	51.98	119000	124900	119000	157300	84700	121000	122448.17	33.85	0	-8860	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13829	13.13	1.53	12	0.91	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억		3837099	N	N	4265	N	00	N
127	20250307	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122200	1200	2	0.99	10445622250	85310	42.88	119000	124900	119000	157300	84700	121000	122446.63	33.85	0	-5524	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13852	13.15	1.53	12	0.75	9294.00	79865.00	214000	20240321	-42.90	87000	20250203	40.46	126500	-3.40	20250220	87000	40.46	20250203	214000	-42.90	20240321	87000	40.46	20250203	0.84	N	014680	5000	566 억		3837099	N	N	4265	N	00	N
128	20250307	120307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121400	400	2	0.33	9529834100	77797	39.11	119000	124900	119000	157300	84700	121000	122500.16	33.85	0	-2988	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13761	13.06	1.52	12	0.69	9294.00	79865.00	214000	20240321	-43.27	87000	20250203	39.54	126500	-4.03	20250220	87000	39.54	20250203	214000	-43.27	20240321	87000	39.54	20250203	0.84	N	014680	5000	566 억		3837099	N	N	4265	N	00	N
129	20250307	110306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122000	1000	2	0.83	8604946650	70178	35.28	119000	124900	119000	157300	84700	121000	122620.80	33.85	0	149	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13829	13.13	1.53	12	0.62	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억		3837099	N	N	4265	N	00	N
130	20250307	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122000	1000	2	0.83	6652338850	54171	27.23	119000	124900	119000	157300	84700	121000	122809.50	33.85	0	4708	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13829	13.13	1.53	12	0.48	9294.00	79865.00	214000	20240321	-42.99	87000	20250203	40.23	126500	-3.56	20250220	87000	40.23	20250203	214000	-42.99	20240321	87000	40.23	20250203	0.84	N	014680	5000	566 억		3837099	N	N	4265	N	00	N
131	20250307	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123300	2300	2	1.90	894224100	7285	3.66	119000	124500	119000	157300	84700	121000	122799.82	33.85	0	2119	129933	125466	120533	116066	111133	127700	118300	567	36300	5000	91960	100	1	11335195	13976	13.27	1.54	12	0.06	9294.00	79865.00	214000	20240321	-42.38	87000	20250203	41.72	126500	-2.53	20250220	87000	41.72	20250203	214000	-42.38	20240321	87000	41.72	20250203	0.84	N	014680	5000	566 억		3837099	N	N	4265	N	00	N
132	20250306	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121000	5600	2	4.85	24310026100	198764	216.62	115900	125000	115600	150000	80800	115400	122308.03	34.27	0	-35684	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13716	13.02	1.52	12	1.75	9294.00	79865.00	214000	20240321	-43.46	87000	20250203	39.08	126500	-4.35	20250220	87000	39.08	20250203	214000	-43.46	20240321	87000	39.08	20250203	0.83	N	014680	5000	566 억		3884732	N	N	4265	N	00	N
133	20250306	150305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121900	6500	2	5.63	22357801900	182669	199.08	115900	125000	115600	150000	80800	115400	122395.16	34.27	0	-36318	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13818	13.12	1.53	12	1.61	9294.00	79865.00	214000	20240321	-43.04	87000	20250203	40.11	126500	-3.64	20250220	87000	40.11	20250203	214000	-43.04	20240321	87000	40.11	20250203	0.83	N	014680	5000	566 억		3884732	N	N	462	N	00	N
134	20250306	140305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	121500	6100	2	5.29	19557042450	159638	173.98	115900	125000	115600	150000	80800	115400	122508.69	34.27	0	-27920	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13772	13.07	1.52	12	1.41	9294.00	79865.00	214000	20240321	-43.22	87000	20250203	39.66	126500	-3.95	20250220	87000	39.66	20250203	214000	-43.22	20240321	87000	39.66	20250203	0.83	N	014680	5000	566 억		3884732	N	N	462	N	00	N
135	20250306	130305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	122300	6900	2	5.98	17254338700	140735	153.38	115900	125000	115600	150000	80800	115400	122601.62	34.27	0	-20922	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13863	13.16	1.53	12	1.24	9294.00	79865.00	214000	20240321	-42.85	87000	20250203	40.57	126500	-3.32	20250220	87000	40.57	20250203	214000	-42.85	20240321	87000	40.57	20250203	0.83	N	014680	5000	566 억		3884732	N	N	462	N	00	N
136	20250306	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123400	8000	2	6.93	14522375850	118451	129.09	115900	125000	115600	150000	80800	115400	122602.39	34.27	0	-11240	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13988	13.28	1.55	12	1.04	9294.00	79865.00	214000	20240321	-42.34	87000	20250203	41.84	126500	-2.45	20250220	87000	41.84	20250203	214000	-42.34	20240321	87000	41.84	20250203	0.83	N	014680	5000	566 억		3884732	N	N	462	N	00	N
137	20250306	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	123200	7800	2	6.76	12402487250	101224	110.32	115900	125000	115600	150000	80800	115400	122525.16	34.27	0	-4061	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13965	13.26	1.54	12	0.89	9294.00	79865.00	214000	20240321	-42.43	87000	20250203	41.61	126500	-2.61	20250220	87000	41.61	20250203	214000	-42.43	20240321	87000	41.61	20250203	0.83	N	014680	5000	566 억		3884732	N	N	462	N	00	N
138	20250306	100305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	124000	8600	2	7.45	7933405450	65087	70.93	115900	125000	115600	150000	80800	115400	121889.25	34.27	0	-3102	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	14056	13.34	1.55	12	0.57	9294.00	79865.00	214000	20240321	-42.06	87000	20250203	42.53	126500	-1.98	20250220	87000	42.53	20250203	214000	-42.06	20240321	87000	42.53	20250203	0.83	N	014680	5000	566 억		3884732	N	N	462	N	00	N
139	20250306	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	119500	4100	2	3.55	785929500	6639	7.24	115900	120000	115600	150000	80800	115400	118380.70	34.27	0	480	123600	119500	114100	110000	104600	121550	112050	567	34600	5000	87700	100	1	11335195	13546	12.86	1.50	12	0.06	9294.00	79865.00	214000	20240321	-44.16	87000	20250203	37.36	126500	-5.53	20250220	87000	37.36	20250203	214000	-44.16	20240321	87000	37.36	20250203	0.83	N	014680	5000	566 억		3884732	N	N	462	N	00	N
140	20250305	160302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115400	8300	2	7.75	10540027050	91455	95.06	108700	118200	108700	139200	75000	107100	115248.44	34.40	0	-6529	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13081	12.42	1.44	12	0.81	9294.00	79865.00	214000	20240321	-46.07	87000	20250203	32.64	126500	-8.77	20250220	87000	32.64	20250203	214000	-46.07	20240321	87000	32.64	20250203	0.82	N	014680	5000	566 억		3899036	N	N	462	N	00	N
141	20250305	150304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115000	7900	2	7.38	9846042850	85435	88.80	108700	118200	108700	139200	75000	107100	115246.30	34.40	0	-7936	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13035	12.37	1.44	12	0.75	9294.00	79865.00	214000	20240321	-46.26	87000	20250203	32.18	126500	-9.09	20250220	87000	32.18	20250203	214000	-46.26	20240321	87000	32.18	20250203	0.82	N	014680	5000	566 억		3899036	N	N	1022	N	00	N
142	20250305	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	115400	8300	2	7.75	8474014950	73532	76.43	108700	118200	108700	139200	75000	107100	115242.88	34.40	0	-4775	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13081	12.42	1.44	12	0.65	9294.00	79865.00	214000	20240321	-46.07	87000	20250203	32.64	126500	-8.77	20250220	87000	32.64	20250203	214000	-46.07	20240321	87000	32.64	20250203	0.82	N	014680	5000	566 억		3899036	N	N	1022	N	00	N
143	20250305	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116000	8900	2	8.31	7460662250	64766	67.32	108700	118200	108700	139200	75000	107100	115194.49	34.40	0	-1880	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13149	12.48	1.45	12	0.57	9294.00	79865.00	214000	20240321	-45.79	87000	20250203	33.33	126500	-8.30	20250220	87000	33.33	20250203	214000	-45.79	20240321	87000	33.33	20250203	0.82	N	014680	5000	566 억		3899036	N	N	1022	N	00	N
144	20250305	120303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116300	9200	2	8.59	6497258250	56461	58.69	108700	118200	108700	139200	75000	107100	115075.58	34.40	0	383	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13183	12.51	1.46	12	0.50	9294.00	79865.00	214000	20240321	-45.65	87000	20250203	33.68	126500	-8.06	20250220	87000	33.68	20250203	214000	-45.65	20240321	87000	33.68	20250203	0.82	N	014680	5000	566 억		3899036	N	N	1022	N	00	N
145	20250305	110301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	116000	8900	2	8.31	5384241850	46899	48.75	108700	118200	108700	139200	75000	107100	114805.54	34.40	0	2541	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13149	12.48	1.45	12	0.41	9294.00	79865.00	214000	20240321	-45.79	87000	20250203	33.33	126500	-8.30	20250220	87000	33.33	20250203	214000	-45.79	20240321	87000	33.33	20250203	0.82	N	014680	5000	566 억		3899036	N	N	1022	N	00	N
146	20250305	100302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	114900	7800	2	7.28	3405419700	29904	31.08	108700	115600	108700	139200	75000	107100	113879.08	34.40	0	-22	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	13024	12.36	1.44	12	0.26	9294.00	79865.00	214000	20240321	-46.31	87000	20250203	32.07	126500	-9.17	20250220	87000	32.07	20250203	214000	-46.31	20240321	87000	32.07	20250203	0.82	N	014680	5000	566 억		3899036	N	N	1022	N	00	N
147	20250305	090301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	110300	3200	2	2.99	101602500	924	0.96	108700	111300	108700	139200	75000	107100	109968.73	34.40	0	41	111366	109232	107366	105232	103366	109100	105100	567	32100	5000	81390	100	1	11335195	12503	11.87	1.38	12	0.01	9294.00	79865.00	214000	20240321	-48.46	87000	20250203	26.78	126500	-12.81	20250220	87000	26.78	20250203	214000	-48.46	20240321	87000	26.78	20250203	0.82	N	014680	5000	566 억		3899036	N	N	1022	N	00	N
148	20250304	160259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107100	-2700	5	-2.46	10322573900	96132	87.72	107100	109500	105500	142700	76900	109800	107379.56	34.54	0	-6462	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12140	11.52	1.34	12	0.85	9294.00	79865.00	214000	20240321	-49.95	87000	20250203	23.10	126500	-15.34	20250220	87000	23.10	20250203	214000	-49.95	20240321	87000	23.10	20250203	0.81	N	014680	5000	566 억		3915259	N	N	1022	N	00	N
149	20250304	150259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107500	-2300	5	-2.09	9751662700	90814	82.87	107100	109500	105500	142700	76900	109800	107380.61	34.54	0	-7468	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12185	11.57	1.35	12	0.80	9294.00	79865.00	214000	20240321	-49.77	87000	20250203	23.56	126500	-15.02	20250220	87000	23.56	20250203	214000	-49.77	20240321	87000	23.56	20250203	0.81	N	014680	5000	566 억		3915259	N	N	1512	N	00	N
150	20250304	140300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105700	-4100	5	-3.73	7123305850	66217	60.42	107100	109500	105500	142700	76900	109800	107575.18	34.54	0	-9703	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	11981	11.37	1.32	12	0.58	9294.00	79865.00	214000	20240321	-50.61	87000	20250203	21.49	126500	-16.44	20250220	87000	21.49	20250203	214000	-50.61	20240321	87000	21.49	20250203	0.81	N	014680	5000	566 억		3915259	N	N	1512	N	00	N
151	20250304	130259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108500	-1300	5	-1.18	5069679400	47007	42.89	107100	109500	105500	142700	76900	109800	107849.46	34.54	0	-7141	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12299	11.67	1.36	12	0.41	9294.00	79865.00	214000	20240321	-49.30	87000	20250203	24.71	126500	-14.23	20250220	87000	24.71	20250203	214000	-49.30	20240321	87000	24.71	20250203	0.81	N	014680	5000	566 억		3915259	N	N	1512	N	00	N
152	20250304	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108800	-1000	5	-0.91	4204667200	39026	35.61	107100	109500	105500	142700	76900	109800	107740.15	34.54	0	-4715	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12333	11.71	1.36	12	0.34	9294.00	79865.00	214000	20240321	-49.16	87000	20250203	25.06	126500	-13.99	20250220	87000	25.06	20250203	214000	-49.16	20240321	87000	25.06	20250203	0.81	N	014680	5000	566 억		3915259	N	N	1512	N	00	N
153	20250304	110300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	107800	-2000	5	-1.82	3010372600	28002	25.55	107100	109500	105500	142700	76900	109800	107505.63	34.54	0	-3494	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12219	11.60	1.35	12	0.25	9294.00	79865.00	214000	20240321	-49.63	87000	20250203	23.91	126500	-14.78	20250220	87000	23.91	20250203	214000	-49.63	20240321	87000	23.91	20250203	0.81	N	014680	5000	566 억		3915259	N	N	1512	N	00	N
154	20250304	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	108000	-1800	5	-1.64	1793643350	16678	15.22	107100	109500	105500	142700	76900	109800	107545.47	34.54	0	-1478	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	12242	11.62	1.35	12	0.15	9294.00	79865.00	214000	20240321	-49.53	87000	20250203	24.14	126500	-14.62	20250220	87000	24.14	20250203	214000	-49.53	20240321	87000	24.14	20250203	0.81	N	014680	5000	566 억		3915259	N	N	1512	N	00	N
155	20250304	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	105800	-4000	5	-3.64	261814000	2458	2.24	107100	108800	105500	142700	76900	109800	106515.05	34.54	0	71	119400	114600	112200	107400	105000	113400	106200	567	32900	5000	83440	100	1	11335195	11993	11.38	1.32	12	0.02	9294.00	79865.00	214000	20240321	-50.56	87000	20250203	21.61	126500	-16.36	20250220	87000	21.61	20250203	214000	-50.56	20240321	87000	21.61	20250203	0.81	N	014680	5000	566 억		3915259	N	N	1512	N	00	N