KissMeData/014680/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	160309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	204500	4000	2	2.00	22605625900	110545	116.97	200000	210000	198300	260500	140500	200500	204492.74	38.45	0	-22250	207633	204066	200433	196866	193233	205850	198650	567	60000	5000	148370	500	1	11335195	23180	22.00	2.56	12	0.98	9294.00	79865.00	256000	20230411	-20.12	144000	20231020	42.01	238000	-14.08	20240102	166400	22.90	20240229	256000	-20.12	20230411	144000	42.01	20231020	0.55	N	014680	5000	566 억		4358589	N	N	871	N	00	N
3	20240329	150311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	206000	5500	2	2.74	21272693400	104044	110.09	200000	210000	198300	260500	140500	200500	204458.86	38.45	0	-21373	207633	204066	200433	196866	193233	205850	198650	567	60000	5000	148370	500	1	11335195	23351	22.16	2.58	12	0.92	9294.00	79865.00	256000	20230411	-19.53	144000	20231020	43.06	238000	-13.45	20240102	166400	23.80	20240229	256000	-19.53	20230411	144000	43.06	20231020	0.55	N	014680	5000	566 억		4358589	N	N	21904	N	00	N
4	20240329	140308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	208500	8000	2	3.99	16740174900	82025	86.79	200000	210000	198300	260500	140500	200500	204086.52	38.45	0	-18052	207633	204066	200433	196866	193233	205850	198650	567	60000	5000	148370	500	1	11335195	23634	22.43	2.61	12	0.72	9294.00	79865.00	256000	20230411	-18.55	144000	20231020	44.79	238000	-12.39	20240102	166400	25.30	20240229	256000	-18.55	20230411	144000	44.79	20231020	0.55	N	014680	5000	566 억		4358589	N	N	21904	N	00	N
5	20240329	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	203000	2500	2	1.25	11054014400	54626	57.80	200000	207000	198300	260500	140500	200500	202358.32	38.45	0	-15118	207633	204066	200433	196866	193233	205850	198650	567	60000	5000	148370	500	1	11335195	23010	21.84	2.54	12	0.48	9294.00	79865.00	256000	20230411	-20.70	144000	20231020	40.97	238000	-14.71	20240102	166400	22.00	20240229	256000	-20.70	20230411	144000	40.97	20231020	0.55	N	014680	5000	566 억		4358589	N	N	21904	N	00	N
6	20240329	120307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202500	2000	2	1.00	9976739400	49297	52.16	200000	207000	198300	260500	140500	200500	202380.48	38.45	0	-13243	207633	204066	200433	196866	193233	205850	198650	567	60000	5000	148370	500	1	11335195	22954	21.79	2.54	12	0.43	9294.00	79865.00	256000	20230411	-20.90	144000	20231020	40.62	238000	-14.92	20240102	166400	21.69	20240229	256000	-20.90	20230411	144000	40.62	20231020	0.55	N	014680	5000	566 억		4358589	N	N	21904	N	00	N
7	20240329	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202000	1500	2	0.75	6041415400	29995	31.74	200000	203500	198300	260500	140500	200500	201414.27	38.45	0	-9700	207633	204066	200433	196866	193233	205850	198650	567	60000	5000	148370	500	1	11335195	22897	21.73	2.53	12	0.26	9294.00	79865.00	256000	20230411	-21.09	144000	20231020	40.28	238000	-15.13	20240102	166400	21.39	20240229	256000	-21.09	20230411	144000	40.28	20231020	0.55	N	014680	5000	566 억		4358589	N	N	21904	N	00	N
8	20240329	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	203000	2500	2	1.25	3080335900	15353	16.24	200000	203500	198300	260500	140500	200500	200634.19	38.45	0	-4408	207633	204066	200433	196866	193233	205850	198650	567	60000	5000	148370	500	1	11335195	23010	21.84	2.54	12	0.14	9294.00	79865.00	256000	20230411	-20.70	144000	20231020	40.97	238000	-14.71	20240102	166400	22.00	20240229	256000	-20.70	20230411	144000	40.97	20231020	0.55	N	014680	5000	566 억		4358589	N	N	21904	N	00	N
9	20240329	090303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199400	-1100	5	-0.55	196857700	983	1.04	200000	203000	199200	260500	140500	200500	200260.70	38.45	0	-292	207633	204066	200433	196866	193233	205850	198650	567	60000	5000	148370	100	1	11335195	22602	21.45	2.50	12	0.01	9294.00	79865.00	256000	20230411	-22.11	144000	20231020	38.47	238000	-16.22	20240102	166400	19.83	20240229	256000	-22.11	20230411	144000	38.47	20231020	0.55	N	014680	5000	566 억		4358589	N	N	21904	N	00	N
10	20240328	160306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	200500	0	3	0.00	18830983700	94352	148.83	199000	204000	196800	260500	140500	200500	199582.01	38.41	0	-4285	204766	202632	199366	197232	193966	203700	198300	567	60000	5000	148370	500	1	11335195	22727	21.57	2.51	12	0.83	9294.00	79865.00	256000	20230411	-21.68	144000	20231020	39.24	238000	-15.76	20240102	166400	20.49	20240229	256000	-21.68	20230411	144000	39.24	20231020	0.53	N	014680	5000	566 억		4353545	N	N	21904	N	00	N
11	20240328	150307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201000	500	2	0.25	15538193200	78056	123.13	199000	202500	196800	260500	140500	200500	199064.67	38.41	0	1589	204766	202632	199366	197232	193966	203700	198300	567	60000	5000	148370	500	1	11335195	22784	21.63	2.52	12	0.69	9294.00	79865.00	256000	20230411	-21.48	144000	20231020	39.58	238000	-15.55	20240102	166400	20.79	20240229	256000	-21.48	20230411	144000	39.58	20231020	0.53	N	014680	5000	566 억		4353545	N	N	2228	N	00	N
12	20240328	140304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199700	-800	5	-0.40	12023223500	60534	95.49	199000	202500	196800	260500	140500	200500	198619.32	38.41	0	4142	204766	202632	199366	197232	193966	203700	198300	567	60000	5000	148370	100	1	11335195	22636	21.49	2.50	12	0.53	9294.00	79865.00	256000	20230411	-21.99	144000	20231020	38.68	238000	-16.09	20240102	166400	20.01	20240229	256000	-21.99	20230411	144000	38.68	20231020	0.53	N	014680	5000	566 억		4353545	N	N	2228	N	00	N
13	20240328	130304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	198600	-1900	5	-0.95	8346313300	42170	66.52	199000	199500	196800	260500	140500	200500	197920.58	38.41	0	5348	204766	202632	199366	197232	193966	203700	198300	567	60000	5000	148370	100	1	11335195	22512	21.37	2.49	12	0.37	9294.00	79865.00	256000	20230411	-22.42	144000	20231020	37.92	238000	-16.55	20240102	166400	19.35	20240229	256000	-22.42	20230411	144000	37.92	20231020	0.53	N	014680	5000	566 억		4353545	N	N	2228	N	00	N
14	20240328	120307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	197700	-2800	5	-1.40	6703979700	33883	53.45	199000	199500	196800	260500	140500	200500	197856.66	38.41	0	2859	204766	202632	199366	197232	193966	203700	198300	567	60000	5000	148370	100	1	11335195	22410	21.27	2.48	12	0.30	9294.00	79865.00	256000	20230411	-22.77	144000	20231020	37.29	238000	-16.93	20240102	166400	18.81	20240229	256000	-22.77	20230411	144000	37.29	20231020	0.53	N	014680	5000	566 억		4353545	N	N	2228	N	00	N
15	20240328	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	197700	-2800	5	-1.40	4500870500	22766	35.91	199000	199500	196800	260500	140500	200500	197701.30	38.41	0	1395	204766	202632	199366	197232	193966	203700	198300	567	60000	5000	148370	100	1	11335195	22410	21.27	2.48	12	0.20	9294.00	79865.00	256000	20230411	-22.77	144000	20231020	37.29	238000	-16.93	20240102	166400	18.81	20240229	256000	-22.77	20230411	144000	37.29	20231020	0.53	N	014680	5000	566 억		4353545	N	N	2228	N	00	N
16	20240328	100308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	197500	-3000	5	-1.50	2843218900	14370	22.67	199000	199500	196900	260500	140500	200500	197857.78	38.41	0	350	204766	202632	199366	197232	193966	203700	198300	567	60000	5000	148370	100	1	11335195	22387	21.25	2.47	12	0.13	9294.00	79865.00	256000	20230411	-22.85	144000	20231020	37.15	238000	-17.02	20240102	166400	18.69	20240229	256000	-22.85	20230411	144000	37.15	20231020	0.53	N	014680	5000	566 억		4353545	N	N	2228	N	00	N
17	20240328	090310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	198300	-2200	5	-1.10	215334300	1085	1.71	199000	199400	197700	260500	140500	200500	198462.92	38.41	0	-636	204766	202632	199366	197232	193966	203700	198300	567	60000	5000	148370	100	1	11335195	22478	21.34	2.48	12	0.01	9294.00	79865.00	256000	20230411	-22.54	144000	20231020	37.71	238000	-16.68	20240102	166400	19.17	20240229	256000	-22.54	20230411	144000	37.71	20231020	0.53	N	014680	5000	566 억		4353545	N	N	2228	N	00	N
18	20240327	160309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	200500	1500	2	0.75	12429417000	62300	85.47	197000	201500	196100	258500	139300	199000	199509.12	38.43	0	1060	208666	203832	200666	195832	192666	202250	194250	567	59500	5000	147260	500	1	11335195	22727	21.57	2.51	12	0.55	9294.00	79865.00	256000	20230411	-21.68	144000	20231020	39.24	238000	-15.76	20240102	166400	20.49	20240229	256000	-21.68	20230411	144000	39.24	20231020	0.55	N	014680	5000	566 억		4356479	N	N	2228	N	00	N
19	20240327	150307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199700	700	2	0.35	10021832500	50242	68.93	197000	201500	196100	258500	139300	199000	199471.34	38.43	0	-3703	208666	203832	200666	195832	192666	202250	194250	567	59500	5000	147260	100	1	11335195	22636	21.49	2.50	12	0.44	9294.00	79865.00	256000	20230411	-21.99	144000	20231020	38.68	238000	-16.09	20240102	166400	20.01	20240229	256000	-21.99	20230411	144000	38.68	20231020	0.55	N	014680	5000	566 억		4356479	N	N	7332	N	00	N
20	20240327	140309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199700	700	2	0.35	7623614500	38257	52.48	197000	201500	196100	258500	139300	199000	199273.81	38.43	0	-4139	208666	203832	200666	195832	192666	202250	194250	567	59500	5000	147260	100	1	11335195	22636	21.49	2.50	12	0.34	9294.00	79865.00	256000	20230411	-21.99	144000	20231020	38.68	238000	-16.09	20240102	166400	20.01	20240229	256000	-21.99	20230411	144000	38.68	20231020	0.55	N	014680	5000	566 억		4356479	N	N	7332	N	00	N
21	20240327	130309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	198800	-200	5	-0.10	5961522000	29942	41.08	197000	201500	196100	258500	139300	199000	199102.38	38.43	0	-3623	208666	203832	200666	195832	192666	202250	194250	567	59500	5000	147260	100	1	11335195	22534	21.39	2.49	12	0.26	9294.00	79865.00	256000	20230411	-22.34	144000	20231020	38.06	238000	-16.47	20240102	166400	19.47	20240229	256000	-22.34	20230411	144000	38.06	20231020	0.55	N	014680	5000	566 억		4356479	N	N	7332	N	00	N
22	20240327	120309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	198700	-300	5	-0.15	4990968100	25060	34.38	197000	201500	196100	258500	139300	199000	199160.83	38.43	0	-3706	208666	203832	200666	195832	192666	202250	194250	567	59500	5000	147260	100	1	11335195	22523	21.38	2.49	12	0.22	9294.00	79865.00	256000	20230411	-22.38	144000	20231020	37.99	238000	-16.51	20240102	166400	19.41	20240229	256000	-22.38	20230411	144000	37.99	20231020	0.55	N	014680	5000	566 억		4356479	N	N	7332	N	00	N
23	20240327	110309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199300	300	2	0.15	3992674000	20038	27.49	197000	201500	196100	258500	139300	199000	199255.29	38.43	0	-3269	208666	203832	200666	195832	192666	202250	194250	567	59500	5000	147260	100	1	11335195	22591	21.44	2.50	12	0.18	9294.00	79865.00	256000	20230411	-22.15	144000	20231020	38.40	238000	-16.26	20240102	166400	19.77	20240229	256000	-22.15	20230411	144000	38.40	20231020	0.55	N	014680	5000	566 억		4356479	N	N	7332	N	00	N
24	20240327	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	200500	1500	2	0.75	2380497300	11971	16.42	197000	201500	196100	258500	139300	199000	198855.17	38.43	0	-1299	208666	203832	200666	195832	192666	202250	194250	567	59500	5000	147260	500	1	11335195	22727	21.57	2.51	12	0.11	9294.00	79865.00	256000	20230411	-21.68	144000	20231020	39.24	238000	-15.76	20240102	166400	20.49	20240229	256000	-21.68	20230411	144000	39.24	20231020	0.55	N	014680	5000	566 억		4356479	N	N	7332	N	00	N
25	20240327	090310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	197500	-1500	5	-0.75	295059800	1497	2.05	197000	198300	197000	258500	139300	199000	197082.81	38.43	0	-275	208666	203832	200666	195832	192666	202250	194250	567	59500	5000	147260	100	1	11335195	22387	21.25	2.47	12	0.01	9294.00	79865.00	256000	20230411	-22.85	144000	20231020	37.15	238000	-17.02	20240102	166400	18.69	20240229	256000	-22.85	20230411	144000	37.15	20231020	0.55	N	014680	5000	566 억		4356479	N	N	7332	N	00	N
26	20240326	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199000	-2500	5	-1.24	14623990500	72825	215.13	204500	205500	197500	261500	141500	201500	200815.89	38.54	0	-9925	208833	205166	203333	199666	197833	204250	198750	567	60000	5000	149110	100	1	11335195	22557	21.41	2.49	12	0.64	9294.00	79865.00	256000	20230411	-22.27	144000	20231020	38.19	238000	-16.39	20240102	166400	19.59	20240229	256000	-22.27	20230411	144000	38.19	20231020	0.50	N	014680	5000	566 억		4368899	N	N	7332	N	00	N
27	20240326	150306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	197800	-3700	5	-1.84	13541217500	67374	199.03	204500	205500	197500	261500	141500	201500	200985.80	38.54	0	-7708	208833	205166	203333	199666	197833	204250	198750	567	60000	5000	149110	100	1	11335195	22421	21.28	2.48	12	0.59	9294.00	79865.00	256000	20230411	-22.73	144000	20231020	37.36	238000	-16.89	20240102	166400	18.87	20240229	256000	-22.73	20230411	144000	37.36	20231020	0.50	N	014680	5000	566 억		4368899	N	N	42	N	00	N
28	20240326	140304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	198100	-3400	5	-1.69	10847228700	53770	158.84	204500	205500	198000	261500	141500	201500	201733.84	38.54	0	-9545	208833	205166	203333	199666	197833	204250	198750	567	60000	5000	149110	100	1	11335195	22455	21.31	2.48	12	0.47	9294.00	79865.00	256000	20230411	-22.62	144000	20231020	37.57	238000	-16.76	20240102	166400	19.05	20240229	256000	-22.62	20230411	144000	37.57	20231020	0.50	N	014680	5000	566 억		4368899	N	N	42	N	00	N
29	20240326	130304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	199500	-2000	5	-0.99	8632802500	42658	126.01	204500	205500	199500	261500	141500	201500	202372.42	38.54	0	-9373	208833	205166	203333	199666	197833	204250	198750	567	60000	5000	149110	100	1	11335195	22614	21.47	2.50	12	0.38	9294.00	79865.00	256000	20230411	-22.07	144000	20231020	38.54	238000	-16.18	20240102	166400	19.89	20240229	256000	-22.07	20230411	144000	38.54	20231020	0.50	N	014680	5000	566 억		4368899	N	N	42	N	00	N
30	20240326	120304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201500	0	3	0.00	6830787500	33663	99.44	204500	205500	200500	261500	141500	201500	202916.78	38.54	0	-8844	208833	205166	203333	199666	197833	204250	198750	567	60000	5000	149110	500	1	11335195	22840	21.68	2.52	12	0.30	9294.00	79865.00	256000	20230411	-21.29	144000	20231020	39.93	238000	-15.34	20240102	166400	21.09	20240229	256000	-21.29	20230411	144000	39.93	20231020	0.50	N	014680	5000	566 억		4368899	N	N	42	N	00	N
31	20240326	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201000	-500	5	-0.25	5622447000	27667	81.73	204500	205500	200500	261500	141500	201500	203218.53	38.54	0	-8014	208833	205166	203333	199666	197833	204250	198750	567	60000	5000	149110	500	1	11335195	22784	21.63	2.52	12	0.24	9294.00	79865.00	256000	20230411	-21.48	144000	20231020	39.58	238000	-15.55	20240102	166400	20.79	20240229	256000	-21.48	20230411	144000	39.58	20231020	0.50	N	014680	5000	566 억		4368899	N	N	42	N	00	N
32	20240326	100305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	204000	2500	2	1.24	2856774000	14017	41.41	204500	205500	202500	261500	141500	201500	203807.80	38.54	0	-1845	208833	205166	203333	199666	197833	204250	198750	567	60000	5000	149110	500	1	11335195	23124	21.95	2.55	12	0.12	9294.00	79865.00	256000	20230411	-20.31	144000	20231020	41.67	238000	-14.29	20240102	166400	22.60	20240229	256000	-20.31	20230411	144000	41.67	20231020	0.50	N	014680	5000	566 억		4368899	N	N	42	N	00	N
33	20240326	090303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202500	1000	2	0.50	560964000	2748	8.12	204500	205500	202500	261500	141500	201500	204135.37	38.54	0	-989	208833	205166	203333	199666	197833	204250	198750	567	60000	5000	149110	500	1	11335195	22954	21.79	2.54	12	0.02	9294.00	79865.00	256000	20230411	-20.90	144000	20231020	40.62	238000	-14.92	20240102	166400	21.69	20240229	256000	-20.90	20230411	144000	40.62	20231020	0.50	N	014680	5000	566 억		4368899	N	N	42	N	00	N
34	20240325	160311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201500	500	2	0.25	6816975000	33553	41.79	202000	207000	201500	261000	141000	201000	203173.43	38.50	0	1243	214333	207666	204333	197666	194333	206000	196000	567	60000	5000	148740	500	1	11335195	22840	21.68	2.52	12	0.30	9294.00	79865.00	256000	20230411	-21.29	144000	20231020	39.93	238000	-15.34	20240102	166400	21.09	20240229	256000	-21.29	20230411	144000	39.93	20231020	0.51	N	014680	5000	566 억		4364135	N	N	42	N	00	N
35	20240325	150313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202000	1000	2	0.50	6318411500	31081	38.71	202000	207000	202000	261000	141000	201000	203288.70	38.50	0	2354	214333	207666	204333	197666	194333	206000	196000	567	60000	5000	148740	500	1	11335195	22897	21.73	2.53	12	0.27	9294.00	79865.00	256000	20230411	-21.09	144000	20231020	40.28	238000	-15.13	20240102	166400	21.39	20240229	256000	-21.09	20230411	144000	40.28	20231020	0.51	N	014680	5000	566 억		4364135	N	N	139	N	00	N
36	20240325	140313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202000	1000	2	0.50	5422079500	26661	33.21	202000	207000	202000	261000	141000	201000	203371.38	38.50	0	2587	214333	207666	204333	197666	194333	206000	196000	567	60000	5000	148740	500	1	11335195	22897	21.73	2.53	12	0.24	9294.00	79865.00	256000	20230411	-21.09	144000	20231020	40.28	238000	-15.13	20240102	166400	21.39	20240229	256000	-21.09	20230411	144000	40.28	20231020	0.51	N	014680	5000	566 억		4364135	N	N	139	N	00	N
37	20240325	130314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	203000	2000	2	1.00	4965686000	24410	30.40	202000	207000	202000	261000	141000	201000	203428.55	38.50	0	3028	214333	207666	204333	197666	194333	206000	196000	567	60000	5000	148740	500	1	11335195	23010	21.84	2.54	12	0.22	9294.00	79865.00	256000	20230411	-20.70	144000	20231020	40.97	238000	-14.71	20240102	166400	22.00	20240229	256000	-20.70	20230411	144000	40.97	20231020	0.51	N	014680	5000	566 억		4364135	N	N	139	N	00	N
38	20240325	120319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202500	1500	2	0.75	4367061500	21456	26.72	202000	207000	202000	261000	141000	201000	203535.91	38.50	0	2569	214333	207666	204333	197666	194333	206000	196000	567	60000	5000	148740	500	1	11335195	22954	21.79	2.54	12	0.19	9294.00	79865.00	256000	20230411	-20.90	144000	20231020	40.62	238000	-14.92	20240102	166400	21.69	20240229	256000	-20.90	20230411	144000	40.62	20231020	0.51	N	014680	5000	566 억		4364135	N	N	139	N	00	N
39	20240325	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202500	1500	2	0.75	3646220500	17899	22.29	202000	207000	202000	261000	141000	201000	203711.15	38.50	0	2087	214333	207666	204333	197666	194333	206000	196000	567	60000	5000	148740	500	1	11335195	22954	21.79	2.54	12	0.16	9294.00	79865.00	256000	20230411	-20.90	144000	20231020	40.62	238000	-14.92	20240102	166400	21.69	20240229	256000	-20.90	20230411	144000	40.62	20231020	0.51	N	014680	5000	566 억		4364135	N	N	139	N	00	N
40	20240325	100313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	203000	2000	2	1.00	3064914500	15030	18.72	202000	207000	202000	261000	141000	201000	203920.18	38.50	0	2162	214333	207666	204333	197666	194333	206000	196000	567	60000	5000	148740	500	1	11335195	23010	21.84	2.54	12	0.13	9294.00	79865.00	256000	20230411	-20.70	144000	20231020	40.97	238000	-14.71	20240102	166400	22.00	20240229	256000	-20.70	20230411	144000	40.97	20231020	0.51	N	014680	5000	566 억		4364135	N	N	139	N	00	N
41	20240325	090315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	206500	5500	2	2.74	780065000	3823	4.76	202000	207000	202000	261000	141000	201000	204046.85	38.50	0	1435	214333	207666	204333	197666	194333	206000	196000	567	60000	5000	148740	500	1	11335195	23407	22.22	2.59	12	0.03	9294.00	79865.00	256000	20230411	-19.34	144000	20231020	43.40	238000	-13.24	20240102	166400	24.10	20240229	256000	-19.34	20230411	144000	43.40	20231020	0.51	N	014680	5000	566 억		4364135	N	N	139	N	00	N
42	20240322	160312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201000	-9500	5	-4.51	16254861500	79959	41.89	211000	211000	201000	273500	147500	210500	203290.56	38.52	0	-680	219833	215166	209333	204666	198833	217500	207000	567	63000	5000	155770	500	1	11335195	22784	21.63	2.52	12	0.71	9294.00	79865.00	256000	20230411	-21.48	144000	20231020	39.58	238000	-15.55	20240102	166400	20.79	20240229	256000	-21.48	20230411	144000	39.58	20231020	0.52	N	014680	5000	566 억		4366260	N	N	139	N	00	N
43	20240322	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201500	-9000	5	-4.28	14625506500	71884	37.66	211000	211000	201500	273500	147500	210500	203457.19	38.52	0	-1498	219833	215166	209333	204666	198833	217500	207000	567	63000	5000	155770	500	1	11335195	22840	21.68	2.52	12	0.63	9294.00	79865.00	256000	20230411	-21.29	144000	20231020	39.93	238000	-15.34	20240102	166400	21.09	20240229	256000	-21.29	20230411	144000	39.93	20231020	0.52	N	014680	5000	566 억		4366260	N	N	11696	N	00	N
44	20240322	140312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202000	-8500	5	-4.04	11899791500	58399	30.59	211000	211000	201500	273500	147500	210500	203763.93	38.52	0	-3834	219833	215166	209333	204666	198833	217500	207000	567	63000	5000	155770	500	1	11335195	22897	21.73	2.53	12	0.52	9294.00	79865.00	256000	20230411	-21.09	144000	20231020	40.28	238000	-15.13	20240102	166400	21.39	20240229	256000	-21.09	20230411	144000	40.28	20231020	0.52	N	014680	5000	566 억		4366260	N	N	11696	N	00	N
45	20240322	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	202500	-8000	5	-3.80	9795081500	47996	25.14	211000	211000	201500	273500	147500	210500	204077.59	38.52	0	-4043	219833	215166	209333	204666	198833	217500	207000	567	63000	5000	155770	500	1	11335195	22954	21.79	2.54	12	0.42	9294.00	79865.00	256000	20230411	-20.90	144000	20231020	40.62	238000	-14.92	20240102	166400	21.69	20240229	256000	-20.90	20230411	144000	40.62	20231020	0.52	N	014680	5000	566 억		4366260	N	N	11696	N	00	N
46	20240322	120310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	203000	-7500	5	-3.56	8255442500	40446	21.19	211000	211000	201500	273500	147500	210500	204105.97	38.52	0	-613	219833	215166	209333	204666	198833	217500	207000	567	63000	5000	155770	500	1	11335195	23010	21.84	2.54	12	0.36	9294.00	79865.00	256000	20230411	-20.70	144000	20231020	40.97	238000	-14.71	20240102	166400	22.00	20240229	256000	-20.70	20230411	144000	40.97	20231020	0.52	N	014680	5000	566 억		4366260	N	N	11696	N	00	N
47	20240322	110314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	203000	-7500	5	-3.56	7244644500	35474	18.58	211000	211000	201500	273500	147500	210500	204219.29	38.52	0	-235	219833	215166	209333	204666	198833	217500	207000	567	63000	5000	155770	500	1	11335195	23010	21.84	2.54	12	0.31	9294.00	79865.00	256000	20230411	-20.70	144000	20231020	40.97	238000	-14.71	20240102	166400	22.00	20240229	256000	-20.70	20230411	144000	40.97	20231020	0.52	N	014680	5000	566 억		4366260	N	N	11696	N	00	N
48	20240322	100314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	205500	-5000	5	-2.38	5768922500	28243	14.79	211000	211000	201500	273500	147500	210500	204254.29	38.52	0	1062	219833	215166	209333	204666	198833	217500	207000	567	63000	5000	155770	500	1	11335195	23294	22.11	2.57	12	0.25	9294.00	79865.00	256000	20230411	-19.73	144000	20231020	42.71	238000	-13.66	20240102	166400	23.50	20240229	256000	-19.73	20230411	144000	42.71	20231020	0.52	N	014680	5000	566 억		4366260	N	N	11696	N	00	N
49	20240322	090310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	206500	-4000	5	-1.90	849785500	4077	2.14	211000	211000	205000	273500	147500	210500	208420.25	38.52	0	-1502	219833	215166	209333	204666	198833	217500	207000	567	63000	5000	155770	500	1	11335195	23407	22.22	2.59	12	0.04	9294.00	79865.00	256000	20230411	-19.34	144000	20231020	43.40	238000	-13.24	20240102	166400	24.10	20240229	256000	-19.34	20230411	144000	43.40	20231020	0.52	N	014680	5000	566 억		4366260	N	N	11696	N	00	N
50	20240321	160311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	210500	10500	2	5.25	39884454500	190641	105.18	205000	214000	203500	260000	140000	200000	209212.26	38.77	0	-42888	217000	208500	195500	187000	174000	212750	191250	567	60000	5000	148000	500	1	11335195	23861	22.65	2.64	12	1.68	9294.00	79865.00	256000	20230411	-17.77	144000	20231020	46.18	238000	-11.55	20240102	166400	26.50	20240229	256000	-17.77	20230411	144000	46.18	20231020	0.54	N	014680	5000	566 억		4394477	N	N	11696	N	00	N
51	20240321	150311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	209500	9500	2	4.75	36750621500	175729	96.95	205000	214000	203500	260000	140000	200000	209132.47	38.77	0	-36954	217000	208500	195500	187000	174000	212750	191250	567	60000	5000	148000	500	1	11335195	23747	22.54	2.62	12	1.55	9294.00	79865.00	256000	20230411	-18.16	144000	20231020	45.49	238000	-11.97	20240102	166400	25.90	20240229	256000	-18.16	20230411	144000	45.49	20231020	0.54	N	014680	5000	566 억		4394477	N	N	335	N	00	N
52	20240321	140313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	208500	8500	2	4.25	29610392500	141623	78.13	205000	214000	203500	260000	140000	200000	209079.11	38.77	0	-25507	217000	208500	195500	187000	174000	212750	191250	567	60000	5000	148000	500	1	11335195	23634	22.43	2.61	12	1.25	9294.00	79865.00	256000	20230411	-18.55	144000	20231020	44.79	238000	-12.39	20240102	166400	25.30	20240229	256000	-18.55	20230411	144000	44.79	20231020	0.54	N	014680	5000	566 억		4394477	N	N	335	N	00	N
53	20240321	130309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	208000	8000	2	4.00	24663159000	117755	64.97	205000	214000	205000	260000	140000	200000	209444.85	38.77	0	-17484	217000	208500	195500	187000	174000	212750	191250	567	60000	5000	148000	500	1	11335195	23577	22.38	2.60	12	1.04	9294.00	79865.00	256000	20230411	-18.75	144000	20231020	44.44	238000	-12.61	20240102	166400	25.00	20240229	256000	-18.75	20230411	144000	44.44	20231020	0.54	N	014680	5000	566 억		4394477	N	N	335	N	00	N
54	20240321	120310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	207000	7000	2	3.50	22626756000	107930	59.55	205000	214000	205000	260000	140000	200000	209643.06	38.77	0	-15113	217000	208500	195500	187000	174000	212750	191250	567	60000	5000	148000	500	1	11335195	23464	22.27	2.59	12	0.95	9294.00	79865.00	256000	20230411	-19.14	144000	20231020	43.75	238000	-13.03	20240102	166400	24.40	20240229	256000	-19.14	20230411	144000	43.75	20231020	0.54	N	014680	5000	566 억		4394477	N	N	335	N	00	N
55	20240321	110311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	209000	9000	2	4.50	19822770000	94436	52.10	205000	214000	205000	260000	140000	200000	209907.13	38.77	0	-12338	217000	208500	195500	187000	174000	212750	191250	567	60000	5000	148000	500	1	11335195	23691	22.49	2.62	12	0.83	9294.00	79865.00	256000	20230411	-18.36	144000	20231020	45.14	238000	-12.18	20240102	166400	25.60	20240229	256000	-18.36	20230411	144000	45.14	20231020	0.54	N	014680	5000	566 억		4394477	N	N	335	N	00	N
56	20240321	100312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	208500	8500	2	4.25	15885574000	75583	41.70	205000	214000	205000	260000	140000	200000	210174.17	38.77	0	-8148	217000	208500	195500	187000	174000	212750	191250	567	60000	5000	148000	500	1	11335195	23634	22.43	2.61	12	0.67	9294.00	79865.00	256000	20230411	-18.55	144000	20231020	44.79	238000	-12.39	20240102	166400	25.30	20240229	256000	-18.55	20230411	144000	44.79	20231020	0.54	N	014680	5000	566 억		4394477	N	N	335	N	00	N
57	20240321	090311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	212000	12000	2	6.00	4374081500	20961	11.56	205000	214000	205000	260000	140000	200000	208677.97	38.77	0	-345	217000	208500	195500	187000	174000	212750	191250	567	60000	5000	148000	500	1	11335195	24031	22.81	2.65	12	0.18	9294.00	79865.00	256000	20230411	-17.19	144000	20231020	47.22	238000	-10.92	20240102	166400	27.40	20240229	256000	-17.19	20230411	144000	47.22	20231020	0.54	N	014680	5000	566 억		4394477	N	N	335	N	00	N
58	20240320	160309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	200000	14900	2	8.05	35279026700	180985	418.70	184400	204000	182500	240500	129600	185100	194926.70	39.04	0	-23902	190433	187766	185733	183066	181033	186750	182050	567	55400	5000	136970	500	1	11335195	22670	21.52	2.50	12	1.60	9294.00	79865.00	256000	20230411	-21.88	144000	20231020	38.89	238000	-15.97	20240102	166400	20.19	20240229	256000	-21.88	20230411	144000	38.89	20231020	0.53	N	014680	5000	566 억		4425766	N	N	335	N	00	N
59	20240320	150309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	201000	15900	2	8.59	32901818800	169117	391.25	184400	204000	182500	240500	129600	185100	194550.74	39.04	0	-24004	190433	187766	185733	183066	181033	186750	182050	567	55400	5000	136970	500	1	11335195	22784	21.63	2.52	12	1.49	9294.00	79865.00	256000	20230411	-21.48	144000	20231020	39.58	238000	-15.55	20240102	166400	20.79	20240229	256000	-21.48	20230411	144000	39.58	20231020	0.53	N	014680	5000	566 억		4425766	N	N	209	N	00	N
60	20240320	140312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	197500	12400	2	6.70	22406467500	116759	270.12	184400	197500	182500	240500	129600	185100	191903.67	39.04	0	-9100	190433	187766	185733	183066	181033	186750	182050	567	55400	5000	136970	100	1	11335195	22387	21.25	2.47	12	1.03	9294.00	79865.00	256000	20230411	-22.85	144000	20231020	37.15	238000	-17.02	20240102	166400	18.69	20240229	256000	-22.85	20230411	144000	37.15	20231020	0.53	N	014680	5000	566 억		4425766	N	N	209	N	00	N
61	20240320	130313	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	192200	7100	2	3.84	14689665500	77251	178.72	184400	194900	182500	240500	129600	185100	190155.15	39.04	0	-9341	190433	187766	185733	183066	181033	186750	182050	567	55400	5000	136970	100	1	11335195	21786	20.68	2.41	12	0.68	9294.00	79865.00	256000	20230411	-24.92	144000	20231020	33.47	238000	-19.24	20240102	166400	15.50	20240229	256000	-24.92	20230411	144000	33.47	20231020	0.53	N	014680	5000	566 억		4425766	N	N	209	N	00	N
62	20240320	120311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	192700	7600	2	4.11	12789639800	67382	155.89	184400	194900	182500	240500	129600	185100	189808.10	39.04	0	-7610	190433	187766	185733	183066	181033	186750	182050	567	55400	5000	136970	100	1	11335195	21843	20.73	2.41	12	0.59	9294.00	79865.00	256000	20230411	-24.73	144000	20231020	33.82	238000	-19.03	20240102	166400	15.81	20240229	256000	-24.73	20230411	144000	33.82	20231020	0.53	N	014680	5000	566 억		4425766	N	N	209	N	00	N
63	20240320	110310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190700	5600	2	3.03	6427509200	34412	79.61	184400	191000	182500	240500	129600	185100	186781.14	39.04	0	-1938	190433	187766	185733	183066	181033	186750	182050	567	55400	5000	136970	100	1	11335195	21616	20.52	2.39	12	0.30	9294.00	79865.00	256000	20230411	-25.51	144000	20231020	32.43	238000	-19.87	20240102	166400	14.60	20240229	256000	-25.51	20230411	144000	32.43	20231020	0.53	N	014680	5000	566 억		4425766	N	N	209	N	00	N
64	20240320	100309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183300	-1800	5	-0.97	2139217600	11601	26.84	184400	186300	182500	240500	129600	185100	184399.29	39.04	0	-2532	190433	187766	185733	183066	181033	186750	182050	567	55400	5000	136970	100	1	11335195	20777	19.72	2.30	12	0.10	9294.00	79865.00	256000	20230411	-28.40	144000	20231020	27.29	238000	-22.98	20240102	166400	10.16	20240229	256000	-28.40	20230411	144000	27.29	20231020	0.53	N	014680	5000	566 억		4425766	N	N	209	N	00	N
65	20240320	090307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185200	100	2	0.05	143799500	778	1.80	184400	186000	184400	240500	129600	185100	184831.57	39.04	0	124	190433	187766	185733	183066	181033	186750	182050	567	55400	5000	136970	100	1	11335195	20993	19.93	2.32	12	0.01	9294.00	79865.00	256000	20230411	-27.66	144000	20231020	28.61	238000	-22.18	20240102	166400	11.30	20240229	256000	-27.66	20230411	144000	28.61	20231020	0.53	N	014680	5000	566 억		4425766	N	N	209	N	00	N
66	20240319	160304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185100	-2800	5	-1.49	8022252600	43205	102.17	188400	188400	183700	244000	131600	187900	185678.95	38.96	0	-4791	195233	191566	187633	183966	180033	193400	185800	567	56100	5000	139040	100	1	11335195	20981	19.92	2.32	12	0.38	9294.00	79865.00	256000	20230411	-27.70	144000	20231020	28.54	238000	-22.23	20240102	166400	11.24	20240229	256000	-27.70	20230411	144000	28.54	20231020	0.51	N	014680	5000	566 억		4416624	N	N	209	N	00	N
67	20240319	150310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184900	-3000	5	-1.60	7380467700	39735	93.96	188400	188400	183700	244000	131600	187900	185742.23	38.96	0	-4302	195233	191566	187633	183966	180033	193400	185800	567	56100	5000	139040	100	1	11335195	20959	19.89	2.32	12	0.35	9294.00	79865.00	256000	20230411	-27.77	144000	20231020	28.40	238000	-22.31	20240102	166400	11.12	20240229	256000	-27.77	20230411	144000	28.40	20231020	0.51	N	014680	5000	566 억		4416624	N	N	43	N	00	N
68	20240319	140310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184500	-3400	5	-1.81	6249100600	33606	79.47	188400	188400	183700	244000	131600	187900	185951.93	38.96	0	-4189	195233	191566	187633	183966	180033	193400	185800	567	56100	5000	139040	100	1	11335195	20913	19.85	2.31	12	0.30	9294.00	79865.00	256000	20230411	-27.93	144000	20231020	28.12	238000	-22.48	20240102	166400	10.88	20240229	256000	-27.93	20230411	144000	28.12	20231020	0.51	N	014680	5000	566 억		4416624	N	N	43	N	00	N
69	20240319	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183900	-4000	5	-2.13	5286671800	28388	67.13	188400	188400	183700	244000	131600	187900	186229.10	38.96	0	-4466	195233	191566	187633	183966	180033	193400	185800	567	56100	5000	139040	100	1	11335195	20845	19.79	2.30	12	0.25	9294.00	79865.00	256000	20230411	-28.16	144000	20231020	27.71	238000	-22.73	20240102	166400	10.52	20240229	256000	-28.16	20230411	144000	27.71	20231020	0.51	N	014680	5000	566 억		4416624	N	N	43	N	00	N
70	20240319	120309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185100	-2800	5	-1.49	4228340500	22649	53.56	188400	188400	185000	244000	131600	187900	186689.94	38.96	0	-2911	195233	191566	187633	183966	180033	193400	185800	567	56100	5000	139040	100	1	11335195	20981	19.92	2.32	12	0.20	9294.00	79865.00	256000	20230411	-27.70	144000	20231020	28.54	238000	-22.23	20240102	166400	11.24	20240229	256000	-27.70	20230411	144000	28.54	20231020	0.51	N	014680	5000	566 억		4416624	N	N	43	N	00	N
71	20240319	110310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186400	-1500	5	-0.80	3397280700	18179	42.99	188400	188400	185500	244000	131600	187900	186879.40	38.96	0	-958	195233	191566	187633	183966	180033	193400	185800	567	56100	5000	139040	100	1	11335195	21129	20.06	2.33	12	0.16	9294.00	79865.00	256000	20230411	-27.19	144000	20231020	29.44	238000	-21.68	20240102	166400	12.02	20240229	256000	-27.19	20230411	144000	29.44	20231020	0.51	N	014680	5000	566 억		4416624	N	N	43	N	00	N
72	20240319	100310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187500	-400	5	-0.21	2234969700	11969	28.30	188400	188400	185500	244000	131600	187900	186729.86	38.96	0	-532	195233	191566	187633	183966	180033	193400	185800	567	56100	5000	139040	100	1	11335195	21253	20.17	2.35	12	0.11	9294.00	79865.00	256000	20230411	-26.76	144000	20231020	30.21	238000	-21.22	20240102	166400	12.68	20240229	256000	-26.76	20230411	144000	30.21	20231020	0.51	N	014680	5000	566 억		4416624	N	N	43	N	00	N
73	20240319	090309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187000	-900	5	-0.48	320875000	1711	4.05	188400	188400	185700	244000	131600	187900	187536.53	38.96	0	-616	195233	191566	187633	183966	180033	193400	185800	567	56100	5000	139040	100	1	11335195	21197	20.12	2.34	12	0.02	9294.00	79865.00	256000	20230411	-26.95	144000	20231020	29.86	238000	-21.43	20240102	166400	12.38	20240229	256000	-26.95	20230411	144000	29.86	20231020	0.51	N	014680	5000	566 억		4416624	N	N	43	N	00	N
74	20240318	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187900	4200	2	2.29	7899645900	42256	97.46	184800	191300	183700	238500	128600	183700	186950.34	38.92	0	-5062	189300	186500	184000	181200	178700	185250	179950	567	54800	5000	135930	100	1	11335195	21299	20.22	2.35	12	0.37	9294.00	79865.00	256000	20230411	-26.60	144000	20231020	30.49	238000	-21.05	20240102	166400	12.92	20240229	256000	-26.60	20230411	144000	30.49	20231020	0.53	N	014680	5000	566 억		4411776	N	N	43	N	00	N
75	20240318	150308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186800	3100	2	1.69	6990416900	37405	86.27	184800	191300	183700	238500	128600	183700	186888.05	38.92	0	-4339	189300	186500	184000	181200	178700	185250	179950	567	54800	5000	135930	100	1	11335195	21174	20.10	2.34	12	0.33	9294.00	79865.00	256000	20230411	-27.03	144000	20231020	29.72	238000	-21.51	20240102	166400	12.26	20240229	256000	-27.03	20230411	144000	29.72	20231020	0.53	N	014680	5000	566 억		4411776	N	N	58	N	00	N
76	20240318	140308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185700	2000	2	1.09	5732911900	30652	70.70	184800	191300	183700	238500	128600	183700	187036.69	38.92	0	-5320	189300	186500	184000	181200	178700	185250	179950	567	54800	5000	135930	100	1	11335195	21049	19.98	2.33	12	0.27	9294.00	79865.00	256000	20230411	-27.46	144000	20231020	28.96	238000	-21.97	20240102	166400	11.60	20240229	256000	-27.46	20230411	144000	28.96	20231020	0.53	N	014680	5000	566 억		4411776	N	N	58	N	00	N
77	20240318	130308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186000	2300	2	1.25	4804923100	25662	59.19	184800	191300	183700	238500	128600	183700	187244.50	38.92	0	-5163	189300	186500	184000	181200	178700	185250	179950	567	54800	5000	135930	100	1	11335195	21083	20.01	2.33	12	0.23	9294.00	79865.00	256000	20230411	-27.34	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	256000	-27.34	20230411	144000	29.17	20231020	0.53	N	014680	5000	566 억		4411776	N	N	58	N	00	N
78	20240318	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186500	2800	2	1.52	3992346400	21305	49.14	184800	191300	183700	238500	128600	183700	187397.23	38.92	0	-4963	189300	186500	184000	181200	178700	185250	179950	567	54800	5000	135930	100	1	11335195	21140	20.07	2.34	12	0.19	9294.00	79865.00	256000	20230411	-27.15	144000	20231020	29.51	238000	-21.64	20240102	166400	12.08	20240229	256000	-27.15	20230411	144000	29.51	20231020	0.53	N	014680	5000	566 억		4411776	N	N	58	N	00	N
79	20240318	110308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187800	4100	2	2.23	2369058000	12660	29.20	184800	189400	183700	238500	128600	183700	187140.53	38.92	0	-1545	189300	186500	184000	181200	178700	185250	179950	567	54800	5000	135930	100	1	11335195	21287	20.21	2.35	12	0.11	9294.00	79865.00	256000	20230411	-26.64	144000	20231020	30.42	238000	-21.09	20240102	166400	12.86	20240229	256000	-26.64	20230411	144000	30.42	20231020	0.53	N	014680	5000	566 억		4411776	N	N	58	N	00	N
80	20240318	100307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189100	5400	2	2.94	1554494400	8310	19.17	184800	189400	183700	238500	128600	183700	187079.78	38.92	0	37	189300	186500	184000	181200	178700	185250	179950	567	54800	5000	135930	100	1	11335195	21435	20.35	2.37	12	0.07	9294.00	79865.00	256000	20230411	-26.13	144000	20231020	31.32	238000	-20.55	20240102	166400	13.64	20240229	256000	-26.13	20230411	144000	31.32	20231020	0.53	N	014680	5000	566 억		4411776	N	N	58	N	00	N
81	20240318	090306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183900	200	2	0.11	95221800	516	1.19	184800	184800	183800	238500	128600	183700	184610.74	38.92	0	165	189300	186500	184000	181200	178700	185250	179950	567	54800	5000	135930	100	1	11335195	20845	19.79	2.30	12	0.00	9294.00	79865.00	256000	20230411	-28.16	144000	20231020	27.71	238000	-22.73	20240102	166400	10.52	20240229	256000	-28.16	20230411	144000	27.71	20231020	0.53	N	014680	5000	566 억		4411776	N	N	58	N	00	N
82	20240315	160304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183700	-5000	5	-2.65	7962847900	43291	66.27	186800	186800	181500	245000	132100	188700	183937.67	38.75	0	-9523	193566	191132	189066	186632	184566	190100	185600	567	56300	5000	139630	100	1	11335195	20823	13.42	2.53	12	0.38	13685.00	72627.00	256000	20230411	-28.24	144000	20231020	27.57	238000	-22.82	20240102	166400	10.40	20240229	256000	-28.24	20230411	144000	27.57	20231020	0.56	N	014680	5000	566 억		4392417	N	N	58	N	00	N
83	20240315	150250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184500	-4200	5	-2.23	6448989100	35065	53.68	186800	186800	181500	245000	132100	188700	183915.14	38.75	0	-7194	193566	191132	189066	186632	184566	190100	185600	567	56300	5000	139630	100	1	11335195	20913	13.48	2.54	12	0.31	13685.00	72627.00	256000	20230411	-27.93	144000	20231020	28.12	238000	-22.48	20240102	166400	10.88	20240229	256000	-27.93	20230411	144000	28.12	20231020	0.56	N	014680	5000	566 억		4392417	N	N	52	N	00	N
84	20240315	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183900	-4800	5	-2.54	5404554300	29398	45.00	186800	186800	181500	245000	132100	188700	183840.72	38.75	0	-6478	193566	191132	189066	186632	184566	190100	185600	567	56300	5000	139630	100	1	11335195	20845	13.44	2.53	12	0.26	13685.00	72627.00	256000	20230411	-28.16	144000	20231020	27.71	238000	-22.73	20240102	166400	10.52	20240229	256000	-28.16	20230411	144000	27.71	20231020	0.56	N	014680	5000	566 억		4392417	N	N	52	N	00	N
85	20240315	130305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184200	-4500	5	-2.38	4776426400	25986	39.78	186800	186800	181500	245000	132100	188700	183807.49	38.75	0	-6079	193566	191132	189066	186632	184566	190100	185600	567	56300	5000	139630	100	1	11335195	20879	13.46	2.54	12	0.23	13685.00	72627.00	256000	20230411	-28.05	144000	20231020	27.92	238000	-22.61	20240102	166400	10.70	20240229	256000	-28.05	20230411	144000	27.92	20231020	0.56	N	014680	5000	566 억		4392417	N	N	52	N	00	N
86	20240315	120306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184200	-4500	5	-2.38	4063033400	22110	33.85	186800	186800	181500	245000	132100	188700	183764.29	38.75	0	-6081	193566	191132	189066	186632	184566	190100	185600	567	56300	5000	139630	100	1	11335195	20879	13.46	2.54	12	0.20	13685.00	72627.00	256000	20230411	-28.05	144000	20231020	27.92	238000	-22.61	20240102	166400	10.70	20240229	256000	-28.05	20230411	144000	27.92	20231020	0.56	N	014680	5000	566 억		4392417	N	N	52	N	00	N
87	20240315	110305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184600	-4100	5	-2.17	3462784300	18853	28.86	186800	186800	181500	245000	132100	188700	183672.59	38.75	0	-5496	193566	191132	189066	186632	184566	190100	185600	567	56300	5000	139630	100	1	11335195	20925	13.49	2.54	12	0.17	13685.00	72627.00	256000	20230411	-27.89	144000	20231020	28.19	238000	-22.44	20240102	166400	10.94	20240229	256000	-27.89	20230411	144000	28.19	20231020	0.56	N	014680	5000	566 억		4392417	N	N	52	N	00	N
88	20240315	100305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185400	-3300	5	-1.75	2634009400	14381	22.01	186800	186800	181500	245000	132100	188700	183158.60	38.75	0	-4904	193566	191132	189066	186632	184566	190100	185600	567	56300	5000	139630	100	1	11335195	21015	13.55	2.55	12	0.13	13685.00	72627.00	256000	20230411	-27.58	144000	20231020	28.75	238000	-22.10	20240102	166400	11.42	20240229	256000	-27.58	20230411	144000	28.75	20231020	0.56	N	014680	5000	566 억		4392417	N	N	52	N	00	N
89	20240315	090305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183900	-4800	5	-2.54	375972000	2033	3.11	186800	186800	183700	245000	132100	188700	184932.73	38.75	0	-1198	193566	191132	189066	186632	184566	190100	185600	567	56300	5000	139630	100	1	11335195	20845	13.44	2.53	12	0.02	13685.00	72627.00	256000	20230411	-28.16	144000	20231020	27.71	238000	-22.73	20240102	166400	10.52	20240229	256000	-28.16	20230411	144000	27.71	20231020	0.56	N	014680	5000	566 억		4392417	N	N	52	N	00	N
90	20240314	160302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188700	-2800	5	-1.46	12344253800	65095	48.80	191500	191500	187000	248500	134100	191500	189635.56	38.80	0	-10414	195033	193266	190233	188466	185433	194150	189350	567	57000	5000	141710	100	1	11335195	21390	13.79	2.60	12	0.57	13685.00	72627.00	256000	20230411	-26.29	144000	20231020	31.04	238000	-20.71	20240102	166400	13.40	20240229	256000	-26.29	20230411	144000	31.04	20231020	0.55	N	014680	5000	566 억		4397536	N	N	52	N	00	N
91	20240314	150304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188900	-2600	5	-1.36	9987295700	52611	39.44	191500	191500	187000	248500	134100	191500	189832.72	38.80	0	-9583	195033	193266	190233	188466	185433	194150	189350	567	57000	5000	141710	100	1	11335195	21412	13.80	2.60	12	0.46	13685.00	72627.00	256000	20230411	-26.21	144000	20231020	31.18	238000	-20.63	20240102	166400	13.52	20240229	256000	-26.21	20230411	144000	31.18	20231020	0.55	N	014680	5000	566 억		4397536	N	N	226	N	00	N
92	20240314	140303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189900	-1600	5	-0.84	8492292900	44727	33.53	191500	191500	187000	248500	134100	191500	189869.35	38.80	0	-7747	195033	193266	190233	188466	185433	194150	189350	567	57000	5000	141710	100	1	11335195	21526	13.88	2.61	12	0.39	13685.00	72627.00	256000	20230411	-25.82	144000	20231020	31.88	238000	-20.21	20240102	166400	14.12	20240229	256000	-25.82	20230411	144000	31.88	20231020	0.55	N	014680	5000	566 억		4397536	N	N	226	N	00	N
93	20240314	130303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189600	-1900	5	-0.99	7420747900	39078	29.30	191500	191500	187000	248500	134100	191500	189895.63	38.80	0	-6174	195033	193266	190233	188466	185433	194150	189350	567	57000	5000	141710	100	1	11335195	21492	13.85	2.61	12	0.34	13685.00	72627.00	256000	20230411	-25.94	144000	20231020	31.67	238000	-20.34	20240102	166400	13.94	20240229	256000	-25.94	20230411	144000	31.67	20231020	0.55	N	014680	5000	566 억		4397536	N	N	226	N	00	N
94	20240314	120303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190500	-1000	5	-0.52	6192239300	32610	24.45	191500	191500	187000	248500	134100	191500	189887.55	38.80	0	-4697	195033	193266	190233	188466	185433	194150	189350	567	57000	5000	141710	100	1	11335195	21594	13.92	2.62	12	0.29	13685.00	72627.00	256000	20230411	-25.59	144000	20231020	32.29	238000	-19.96	20240102	166400	14.48	20240229	256000	-25.59	20230411	144000	32.29	20231020	0.55	N	014680	5000	566 억		4397536	N	N	226	N	00	N
95	20240314	110304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189900	-1600	5	-0.84	4606176500	24293	18.21	191500	191500	187000	248500	134100	191500	189608.90	38.80	0	-3427	195033	193266	190233	188466	185433	194150	189350	567	57000	5000	141710	100	1	11335195	21526	13.88	2.61	12	0.21	13685.00	72627.00	256000	20230411	-25.82	144000	20231020	31.88	238000	-20.21	20240102	166400	14.12	20240229	256000	-25.82	20230411	144000	31.88	20231020	0.55	N	014680	5000	566 억		4397536	N	N	226	N	00	N
96	20240314	100305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189900	-1600	5	-0.84	3107239300	16406	12.30	191500	191500	187000	248500	134100	191500	189396.01	38.80	0	-1850	195033	193266	190233	188466	185433	194150	189350	567	57000	5000	141710	100	1	11335195	21526	13.88	2.61	12	0.14	13685.00	72627.00	256000	20230411	-25.82	144000	20231020	31.88	238000	-20.21	20240102	166400	14.12	20240229	256000	-25.82	20230411	144000	31.88	20231020	0.55	N	014680	5000	566 억		4397536	N	N	226	N	00	N
97	20240314	090303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189300	-2200	5	-1.15	260767000	1372	1.03	191500	191500	188200	248500	134100	191500	190059.21	38.80	0	-503	195033	193266	190233	188466	185433	194150	189350	567	57000	5000	141710	100	1	11335195	21458	13.83	2.61	12	0.01	13685.00	72627.00	256000	20230411	-26.05	144000	20231020	31.46	238000	-20.46	20240102	166400	13.76	20240229	256000	-26.05	20230411	144000	31.46	20231020	0.55	N	014680	5000	566 억		4397536	N	N	226	N	00	N
98	20240313	160302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191500	5500	2	2.96	23517327700	123253	213.06	187900	192000	187200	241500	130200	186000	190804.65	38.65	0	16632	190266	188132	184166	182032	178066	189200	183100	567	55500	5000	137640	100	1	11335195	21707	13.99	2.64	12	1.09	13685.00	72627.00	256000	20230411	-25.20	144000	20231020	32.99	238000	-19.54	20240102	166400	15.08	20240229	256000	-25.20	20230411	144000	32.99	20231020	0.57	N	014680	5000	566 억		4380806	N	N	226	N	00	N
99	20240313	150301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189400	3400	2	1.83	18307900600	95971	165.90	187900	192000	187200	241500	130200	186000	190764.92	38.65	0	19491	190266	188132	184166	182032	178066	189200	183100	567	55500	5000	137640	100	1	11335195	21469	13.84	2.61	12	0.85	13685.00	72627.00	256000	20230411	-26.02	144000	20231020	31.53	238000	-20.42	20240102	166400	13.82	20240229	256000	-26.02	20230411	144000	31.53	20231020	0.57	N	014680	5000	566 억		4380806	N	N	195	N	00	N
100	20240313	140303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190900	4900	2	2.63	16141031300	84600	146.24	187900	192000	187200	241500	130200	186000	190792.33	38.65	0	18702	190266	188132	184166	182032	178066	189200	183100	567	55500	5000	137640	100	1	11335195	21639	13.95	2.63	12	0.75	13685.00	72627.00	256000	20230411	-25.43	144000	20231020	32.57	238000	-19.79	20240102	166400	14.72	20240229	256000	-25.43	20230411	144000	32.57	20231020	0.57	N	014680	5000	566 억		4380806	N	N	195	N	00	N
101	20240313	130305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191500	5500	2	2.96	13564687500	71116	122.93	187900	192000	187200	241500	130200	186000	190740.30	38.65	0	16990	190266	188132	184166	182032	178066	189200	183100	567	55500	5000	137640	100	1	11335195	21707	13.99	2.64	12	0.63	13685.00	72627.00	256000	20230411	-25.20	144000	20231020	32.99	238000	-19.54	20240102	166400	15.08	20240229	256000	-25.20	20230411	144000	32.99	20231020	0.57	N	014680	5000	566 억		4380806	N	N	195	N	00	N
102	20240313	120301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191600	5600	2	3.01	11261371100	59096	102.15	187900	192000	187200	241500	130200	186000	190560.63	38.65	0	14429	190266	188132	184166	182032	178066	189200	183100	567	55500	5000	137640	100	1	11335195	21718	14.00	2.64	12	0.52	13685.00	72627.00	256000	20230411	-25.16	144000	20231020	33.06	238000	-19.50	20240102	166400	15.14	20240229	256000	-25.16	20230411	144000	33.06	20231020	0.57	N	014680	5000	566 억		4380806	N	N	195	N	00	N
103	20240313	110301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190900	4900	2	2.63	8786272100	46157	79.79	187900	192000	187200	241500	130200	186000	190356.22	38.65	0	8851	190266	188132	184166	182032	178066	189200	183100	567	55500	5000	137640	100	1	11335195	21639	13.95	2.63	12	0.41	13685.00	72627.00	256000	20230411	-25.43	144000	20231020	32.57	238000	-19.79	20240102	166400	14.72	20240229	256000	-25.43	20230411	144000	32.57	20231020	0.57	N	014680	5000	566 억		4380806	N	N	195	N	00	N
104	20240313	100301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191000	5000	2	2.69	5944621400	31274	54.06	187900	192000	187200	241500	130200	186000	190081.90	38.65	0	5805	190266	188132	184166	182032	178066	189200	183100	567	55500	5000	137640	100	1	11335195	21650	13.96	2.63	12	0.28	13685.00	72627.00	256000	20230411	-25.39	144000	20231020	32.64	238000	-19.75	20240102	166400	14.78	20240229	256000	-25.39	20230411	144000	32.64	20231020	0.57	N	014680	5000	566 억		4380806	N	N	195	N	00	N
105	20240313	090301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188200	2200	2	1.18	328045600	1745	3.02	187900	188600	187200	241500	130200	186000	187991.75	38.65	0	84	190266	188132	184166	182032	178066	189200	183100	567	55500	5000	137640	100	1	11335195	21333	13.75	2.59	12	0.02	13685.00	72627.00	256000	20230411	-26.48	144000	20231020	30.69	238000	-20.92	20240102	166400	13.10	20240229	256000	-26.48	20230411	144000	30.69	20231020	0.57	N	014680	5000	566 억		4380806	N	N	195	N	00	N
106	20240312	160258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186000	4300	2	2.37	10570047700	57691	74.35	181700	186300	180200	236000	127200	181700	183211.87	38.74	0	-7494	190633	186166	183433	178966	176233	184800	177600	567	54300	5000	134450	100	1	11335195	21083	13.59	2.56	12	0.51	13685.00	72627.00	256000	20230411	-27.34	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	256000	-27.34	20230411	144000	29.17	20231020	0.58	N	014680	5000	566 억		4391549	N	N	195	N	00	N
107	20240312	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186000	4300	2	2.37	9571603500	52322	67.43	181700	186300	180200	236000	127200	181700	182936.57	38.74	0	-6730	190633	186166	183433	178966	176233	184800	177600	567	54300	5000	134450	100	1	11335195	21083	13.59	2.56	12	0.46	13685.00	72627.00	256000	20230411	-27.34	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	256000	-27.34	20230411	144000	29.17	20231020	0.58	N	014680	5000	566 억		4391549	N	N	375	N	00	N
108	20240312	140256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183000	1300	2	0.72	5664798100	31225	40.24	181700	183300	180200	236000	127200	181700	181418.65	38.74	0	-3461	190633	186166	183433	178966	176233	184800	177600	567	54300	5000	134450	100	1	11335195	20743	13.37	2.52	12	0.28	13685.00	72627.00	256000	20230411	-28.52	144000	20231020	27.08	238000	-23.11	20240102	166400	9.98	20240229	256000	-28.52	20230411	144000	27.08	20231020	0.58	N	014680	5000	566 억		4391549	N	N	375	N	00	N
109	20240312	130249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181600	-100	5	-0.06	4536693700	25030	32.26	181700	182800	180200	236000	127200	181700	181250.19	38.74	0	-3205	190633	186166	183433	178966	176233	184800	177600	567	54300	5000	134450	100	1	11335195	20585	13.27	2.50	12	0.22	13685.00	72627.00	256000	20230411	-29.06	144000	20231020	26.11	238000	-23.70	20240102	166400	9.13	20240229	256000	-29.06	20230411	144000	26.11	20231020	0.58	N	014680	5000	566 억		4391549	N	N	375	N	00	N
110	20240312	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181500	-200	5	-0.11	3926179500	21667	27.92	181700	182800	180200	236000	127200	181700	181205.43	38.74	0	-2831	190633	186166	183433	178966	176233	184800	177600	567	54300	5000	134450	100	1	11335195	20573	13.26	2.50	12	0.19	13685.00	72627.00	256000	20230411	-29.10	144000	20231020	26.04	238000	-23.74	20240102	166400	9.07	20240229	256000	-29.10	20230411	144000	26.04	20231020	0.58	N	014680	5000	566 억		4391549	N	N	375	N	00	N
111	20240312	110259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181500	-200	5	-0.11	3177667200	17546	22.61	181700	182800	180200	236000	127200	181700	181104.83	38.74	0	-2268	190633	186166	183433	178966	176233	184800	177600	567	54300	5000	134450	100	1	11335195	20573	13.26	2.50	12	0.15	13685.00	72627.00	256000	20230411	-29.10	144000	20231020	26.04	238000	-23.74	20240102	166400	9.07	20240229	256000	-29.10	20230411	144000	26.04	20231020	0.58	N	014680	5000	566 억		4391549	N	N	375	N	00	N
112	20240312	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181100	-600	5	-0.33	1913502100	10565	13.61	181700	182800	180200	236000	127200	181700	181116.93	38.74	0	-2809	190633	186166	183433	178966	176233	184800	177600	567	54300	5000	134450	100	1	11335195	20528	13.23	2.49	12	0.09	13685.00	72627.00	256000	20230411	-29.26	144000	20231020	25.76	238000	-23.91	20240102	166400	8.83	20240229	256000	-29.26	20230411	144000	25.76	20231020	0.58	N	014680	5000	566 억		4391549	N	N	375	N	00	N
113	20240312	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182000	300	2	0.17	185310600	1017	1.31	181700	182800	181700	236000	127200	181700	182214.50	38.74	0	2	190633	186166	183433	178966	176233	184800	177600	567	54300	5000	134450	100	1	11335195	20630	13.30	2.51	12	0.01	13685.00	72627.00	256000	20230411	-28.91	144000	20231020	26.39	238000	-23.53	20240102	166400	9.38	20240229	256000	-28.91	20230411	144000	26.39	20231020	0.58	N	014680	5000	566 억		4391549	N	N	375	N	00	N
114	20240311	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181700	-6200	5	-3.30	14151923200	77387	124.70	185700	187900	180700	244000	131600	187900	182876.03	38.61	0	10544	196366	192132	188566	184332	180766	190350	182550	567	56100	5000	139040	100	1	11335195	20596	13.28	2.50	12	0.68	13685.00	72627.00	256000	20230411	-29.02	144000	20231020	26.18	238000	-23.66	20240102	166400	9.19	20240229	256000	-29.02	20230411	144000	26.18	20231020	0.57	N	014680	5000	566 억		4377037	N	N	264	N	00	N
115	20240311	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181000	-6900	5	-3.67	12865735100	70294	113.27	185700	187900	180800	244000	131600	187900	183027.43	38.61	0	12024	196366	192132	188566	184332	180766	190350	182550	567	56100	5000	139040	100	1	11335195	20517	13.23	2.49	12	0.62	13685.00	72627.00	256000	20230411	-29.30	144000	20231020	25.69	238000	-23.95	20240102	166400	8.77	20240229	256000	-29.30	20230411	144000	25.69	20231020	0.57	N	014680	5000	566 억		4377037	N	N	2744	N	00	N
116	20240311	140256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181200	-6700	5	-3.57	10667985400	58165	93.72	185700	187900	180900	244000	131600	187900	183408.94	38.61	0	9601	196366	192132	188566	184332	180766	190350	182550	567	56100	5000	139040	100	1	11335195	20539	13.24	2.49	12	0.51	13685.00	72627.00	256000	20230411	-29.22	144000	20231020	25.83	238000	-23.87	20240102	166400	8.89	20240229	256000	-29.22	20230411	144000	25.83	20231020	0.57	N	014680	5000	566 억		4377037	N	N	2744	N	00	N
117	20240311	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181900	-6000	5	-3.19	8626339500	46915	75.60	185700	187900	181800	244000	131600	187900	183871.59	38.61	0	6224	196366	192132	188566	184332	180766	190350	182550	567	56100	5000	139040	100	1	11335195	20619	13.29	2.50	12	0.41	13685.00	72627.00	256000	20230411	-28.95	144000	20231020	26.32	238000	-23.57	20240102	166400	9.31	20240229	256000	-28.95	20230411	144000	26.32	20231020	0.57	N	014680	5000	566 억		4377037	N	N	2744	N	00	N
118	20240311	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	182400	-5500	5	-2.93	7113808600	38618	62.23	185700	187900	181800	244000	131600	187900	184209.56	38.61	0	1505	196366	192132	188566	184332	180766	190350	182550	567	56100	5000	139040	100	1	11335195	20675	13.33	2.51	12	0.34	13685.00	72627.00	256000	20230411	-28.75	144000	20231020	26.67	238000	-23.36	20240102	166400	9.62	20240229	256000	-28.75	20230411	144000	26.67	20231020	0.57	N	014680	5000	566 억		4377037	N	N	2744	N	00	N
119	20240311	110256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183100	-4800	5	-2.55	5228419800	28285	45.58	185700	187900	182500	244000	131600	187900	184847.68	38.61	0	-1005	196366	192132	188566	184332	180766	190350	182550	567	56100	5000	139040	100	1	11335195	20755	13.38	2.52	12	0.25	13685.00	72627.00	256000	20230411	-28.48	144000	20231020	27.15	238000	-23.07	20240102	166400	10.04	20240229	256000	-28.48	20230411	144000	27.15	20231020	0.57	N	014680	5000	566 억		4377037	N	N	2744	N	00	N
120	20240311	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	183700	-4200	5	-2.24	3381560000	18226	29.37	185700	187900	183600	244000	131600	187900	185534.82	38.61	0	-4214	196366	192132	188566	184332	180766	190350	182550	567	56100	5000	139040	100	1	11335195	20823	13.42	2.53	12	0.16	13685.00	72627.00	256000	20230411	-28.24	144000	20231020	27.57	238000	-22.82	20240102	166400	10.40	20240229	256000	-28.24	20230411	144000	27.57	20231020	0.57	N	014680	5000	566 억		4377037	N	N	2744	N	00	N
121	20240311	090254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186400	-1500	5	-0.80	433427600	2327	3.75	185700	187900	185500	244000	131600	187900	186259.54	38.61	0	-316	196366	192132	188566	184332	180766	190350	182550	567	56100	5000	139040	100	1	11335195	21129	13.62	2.57	12	0.02	13685.00	72627.00	256000	20230411	-27.19	144000	20231020	29.44	238000	-21.68	20240102	166400	12.02	20240229	256000	-27.19	20230411	144000	29.44	20231020	0.57	N	014680	5000	566 억		4377037	N	N	2744	N	00	N
122	20240308	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187900	-1900	5	-1.00	11631626700	61848	76.80	192800	192800	185000	246500	132900	189800	188068.01	38.58	0	3671	199800	194800	191200	186200	182600	193000	184400	567	56700	5000	140450	100	1	11335195	21299	13.73	2.59	12	0.55	13685.00	72627.00	256000	20230411	-26.60	144000	20231020	30.49	238000	-21.05	20240102	166400	12.92	20240229	256000	-26.60	20230411	144000	30.49	20231020	0.65	N	014680	5000	566 억		4373563	N	N	2744	N	00	N
123	20240308	150256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188100	-1700	5	-0.90	10413131200	55364	68.74	192800	192800	185000	246500	132900	189800	188084.88	38.58	0	6090	199800	194800	191200	186200	182600	193000	184400	567	56700	5000	140450	100	1	11335195	21322	13.74	2.59	12	0.49	13685.00	72627.00	256000	20230411	-26.52	144000	20231020	30.62	238000	-20.97	20240102	166400	13.04	20240229	256000	-26.52	20230411	144000	30.62	20231020	0.65	N	014680	5000	566 억		4373563	N	N	287	N	00	N
124	20240308	140255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187400	-2400	5	-1.26	9129523600	48519	60.25	192800	192800	185000	246500	132900	189800	188163.89	38.58	0	5866	199800	194800	191200	186200	182600	193000	184400	567	56700	5000	140450	100	1	11335195	21242	13.69	2.58	12	0.43	13685.00	72627.00	256000	20230411	-26.80	144000	20231020	30.14	238000	-21.26	20240102	166400	12.62	20240229	256000	-26.80	20230411	144000	30.14	20231020	0.65	N	014680	5000	566 억		4373563	N	N	287	N	00	N
125	20240308	130255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186500	-3300	5	-1.74	8256197600	43844	54.44	192800	192800	185000	246500	132900	189800	188308.49	38.58	0	5403	199800	194800	191200	186200	182600	193000	184400	567	56700	5000	140450	100	1	11335195	21140	13.63	2.57	12	0.39	13685.00	72627.00	256000	20230411	-27.15	144000	20231020	29.51	238000	-21.64	20240102	166400	12.08	20240229	256000	-27.15	20230411	144000	29.51	20231020	0.65	N	014680	5000	566 억		4373563	N	N	287	N	00	N
126	20240308	120256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187700	-2100	5	-1.11	7389343300	39205	48.68	192800	192800	185000	246500	132900	189800	188479.61	38.58	0	5077	199800	194800	191200	186200	182600	193000	184400	567	56700	5000	140450	100	1	11335195	21276	13.72	2.58	12	0.35	13685.00	72627.00	256000	20230411	-26.68	144000	20231020	30.35	238000	-21.13	20240102	166400	12.80	20240229	256000	-26.68	20230411	144000	30.35	20231020	0.65	N	014680	5000	566 억		4373563	N	N	287	N	00	N
127	20240308	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186600	-3200	5	-1.69	6032209100	31953	39.68	192800	192800	185000	246500	132900	189800	188783.81	38.58	0	3161	199800	194800	191200	186200	182600	193000	184400	567	56700	5000	140450	100	1	11335195	21151	13.64	2.57	12	0.28	13685.00	72627.00	256000	20230411	-27.11	144000	20231020	29.58	238000	-21.60	20240102	166400	12.14	20240229	256000	-27.11	20230411	144000	29.58	20231020	0.65	N	014680	5000	566 억		4373563	N	N	287	N	00	N
128	20240308	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187700	-2100	5	-1.11	3362750900	17686	21.96	192800	192800	187700	246500	132900	189800	190136.32	38.58	0	3329	199800	194800	191200	186200	182600	193000	184400	567	56700	5000	140450	100	1	11335195	21276	13.72	2.58	12	0.16	13685.00	72627.00	256000	20230411	-26.68	144000	20231020	30.35	238000	-21.13	20240102	166400	12.80	20240229	256000	-26.68	20230411	144000	30.35	20231020	0.65	N	014680	5000	566 억		4373563	N	N	287	N	00	N
129	20240308	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190800	1000	2	0.53	371167300	1938	2.41	192800	192800	190400	246500	132900	189800	191520.79	38.58	0	-180	199800	194800	191200	186200	182600	193000	184400	567	56700	5000	140450	100	1	11335195	21628	13.94	2.63	12	0.02	13685.00	72627.00	256000	20230411	-25.47	144000	20231020	32.50	238000	-19.83	20240102	166400	14.66	20240229	256000	-25.47	20230411	144000	32.50	20231020	0.65	N	014680	5000	566 억		4373563	N	N	287	N	00	N
130	20240307	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189800	-900	5	-0.47	13430190600	70477	58.05	195300	196200	187600	247500	133500	190700	190561.39	38.60	0	363	199633	195166	189233	184766	178833	197400	187000	567	56800	5000	141110	100	1	11335195	21514	13.87	2.61	12	0.62	13685.00	72627.00	256000	20230411	-25.86	144000	20231020	31.81	238000	-20.25	20240102	166400	14.06	20240229	256000	-25.86	20230411	144000	31.81	20231020	0.71	N	014680	5000	566 억		4374943	N	N	287	N	00	N
131	20240307	150243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	188700	-2000	5	-1.05	11569414400	60638	49.95	195300	196200	187600	247500	133500	190700	190794.79	38.60	0	1358	199633	195166	189233	184766	178833	197400	187000	567	56800	5000	141110	100	1	11335195	21390	13.79	2.60	12	0.53	13685.00	72627.00	256000	20230411	-26.29	144000	20231020	31.04	238000	-20.71	20240102	166400	13.40	20240229	256000	-26.29	20230411	144000	31.04	20231020	0.71	N	014680	5000	566 억		4374943	N	N	2404	N	00	N
132	20240307	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187800	-2900	5	-1.52	9853730800	51529	42.45	195300	196200	187800	247500	133500	190700	191226.90	38.60	0	-2167	199633	195166	189233	184766	178833	197400	187000	567	56800	5000	141110	100	1	11335195	21287	13.72	2.59	12	0.45	13685.00	72627.00	256000	20230411	-26.64	144000	20231020	30.42	238000	-21.09	20240102	166400	12.86	20240229	256000	-26.64	20230411	144000	30.42	20231020	0.71	N	014680	5000	566 억		4374943	N	N	2404	N	00	N
133	20240307	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190000	-700	5	-0.37	7866438000	41033	33.80	195300	196200	189100	247500	133500	190700	191710.04	38.60	0	2023	199633	195166	189233	184766	178833	197400	187000	567	56800	5000	141110	100	1	11335195	21537	13.88	2.62	12	0.36	13685.00	72627.00	256000	20230411	-25.78	144000	20231020	31.94	238000	-20.17	20240102	166400	14.18	20240229	256000	-25.78	20230411	144000	31.94	20231020	0.71	N	014680	5000	566 억		4374943	N	N	2404	N	00	N
134	20240307	120252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	189700	-1000	5	-0.52	7222488400	37641	31.01	195300	196200	189100	247500	133500	190700	191878.23	38.60	0	1401	199633	195166	189233	184766	178833	197400	187000	567	56800	5000	141110	100	1	11335195	21503	13.86	2.61	12	0.33	13685.00	72627.00	256000	20230411	-25.90	144000	20231020	31.74	238000	-20.29	20240102	166400	14.00	20240229	256000	-25.90	20230411	144000	31.74	20231020	0.71	N	014680	5000	566 억		4374943	N	N	2404	N	00	N
135	20240307	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190000	-700	5	-0.37	6283988200	32698	26.93	195300	196200	189100	247500	133500	190700	192182.65	38.60	0	1434	199633	195166	189233	184766	178833	197400	187000	567	56800	5000	141110	100	1	11335195	21537	13.88	2.62	12	0.29	13685.00	72627.00	256000	20230411	-25.78	144000	20231020	31.94	238000	-20.17	20240102	166400	14.18	20240229	256000	-25.78	20230411	144000	31.94	20231020	0.71	N	014680	5000	566 억		4374943	N	N	2404	N	00	N
136	20240307	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191700	1000	2	0.52	4064500900	21080	17.36	195300	196200	190700	247500	133500	190700	192813.14	38.60	0	295	199633	195166	189233	184766	178833	197400	187000	567	56800	5000	141110	100	1	11335195	21730	14.01	2.64	12	0.19	13685.00	72627.00	256000	20230411	-25.12	144000	20231020	33.12	238000	-19.45	20240102	166400	15.20	20240229	256000	-25.12	20230411	144000	33.12	20231020	0.71	N	014680	5000	566 억		4374943	N	N	2404	N	00	N
137	20240307	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	192700	2000	2	1.05	1095804100	5616	4.63	195300	196200	192700	247500	133500	190700	195121.81	38.60	0	-1838	199633	195166	189233	184766	178833	197400	187000	567	56800	5000	141110	100	1	11335195	21843	14.08	2.65	12	0.05	13685.00	72627.00	256000	20230411	-24.73	144000	20231020	33.82	238000	-19.03	20240102	166400	15.81	20240229	256000	-24.73	20230411	144000	33.82	20231020	0.71	N	014680	5000	566 억		4374943	N	N	2404	N	00	N
138	20240306	160251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	190700	3700	2	1.98	23196397900	121138	80.14	186500	193700	183300	243000	130900	187000	191487.71	38.83	0	-21485	195200	191100	184800	180700	174400	193150	182750	567	56000	5000	138380	100	1	11335195	21616	13.93	2.63	12	1.07	13685.00	72627.00	256000	20230411	-25.51	144000	20231020	32.43	238000	-19.87	20240102	166400	14.60	20240229	256000	-25.51	20230411	144000	32.43	20231020	0.68	N	014680	5000	566 억		4401606	N	N	2377	N	00	N
139	20240306	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191300	4300	2	2.30	21676709800	113171	74.87	186500	193700	183300	243000	130900	187000	191539.44	38.83	0	-18957	195200	191100	184800	180700	174400	193150	182750	567	56000	5000	138380	100	1	11335195	21684	13.98	2.63	12	1.00	13685.00	72627.00	256000	20230411	-25.27	144000	20231020	32.85	238000	-19.62	20240102	166400	14.96	20240229	256000	-25.27	20230411	144000	32.85	20231020	0.68	N	014680	5000	566 억		4401606	N	N	2942	N	00	N
140	20240306	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191200	4200	2	2.25	18961511400	98998	65.49	186500	193700	183300	243000	130900	187000	191534.29	38.83	0	-15367	195200	191100	184800	180700	174400	193150	182750	567	56000	5000	138380	100	1	11335195	21673	13.97	2.63	12	0.87	13685.00	72627.00	256000	20230411	-25.31	144000	20231020	32.78	238000	-19.66	20240102	166400	14.90	20240229	256000	-25.31	20230411	144000	32.78	20231020	0.68	N	014680	5000	566 억		4401606	N	N	2942	N	00	N
141	20240306	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191300	4300	2	2.30	15834092300	82607	54.65	186500	193700	183300	243000	130900	187000	191679.79	38.83	0	-10705	195200	191100	184800	180700	174400	193150	182750	567	56000	5000	138380	100	1	11335195	21684	13.98	2.63	12	0.73	13685.00	72627.00	256000	20230411	-25.27	144000	20231020	32.85	238000	-19.62	20240102	166400	14.96	20240229	256000	-25.27	20230411	144000	32.85	20231020	0.68	N	014680	5000	566 억		4401606	N	N	2942	N	00	N
142	20240306	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	191900	4900	2	2.62	13668059800	71324	47.18	186500	193700	183300	243000	130900	187000	191633.39	38.83	0	-7386	195200	191100	184800	180700	174400	193150	182750	567	56000	5000	138380	100	1	11335195	21752	14.02	2.64	12	0.63	13685.00	72627.00	256000	20230411	-25.04	144000	20231020	33.26	238000	-19.37	20240102	166400	15.32	20240229	256000	-25.04	20230411	144000	33.26	20231020	0.68	N	014680	5000	566 억		4401606	N	N	2942	N	00	N
143	20240306	110252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	193600	6600	2	3.53	11031095900	57607	38.11	186500	193700	183300	243000	130900	187000	191488.81	38.83	0	-1797	195200	191100	184800	180700	174400	193150	182750	567	56000	5000	138380	100	1	11335195	21945	14.15	2.67	12	0.51	13685.00	72627.00	256000	20230411	-24.38	144000	20231020	34.44	238000	-18.66	20240102	166400	16.35	20240229	256000	-24.38	20230411	144000	34.44	20231020	0.68	N	014680	5000	566 억		4401606	N	N	2942	N	00	N
144	20240306	100248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	192300	5300	2	2.83	6857888300	35962	23.79	186500	193700	183300	243000	130900	187000	190698.19	38.83	0	2181	195200	191100	184800	180700	174400	193150	182750	567	56000	5000	138380	100	1	11335195	21798	14.05	2.65	12	0.32	13685.00	72627.00	256000	20230411	-24.88	144000	20231020	33.54	238000	-19.20	20240102	166400	15.56	20240229	256000	-24.88	20230411	144000	33.54	20231020	0.68	N	014680	5000	566 억		4401606	N	N	2942	N	00	N
145	20240306	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186700	-300	5	-0.16	462666400	2493	1.65	186500	186700	183300	243000	130900	187000	185586.20	38.83	0	-336	195200	191100	184800	180700	174400	193150	182750	567	56000	5000	138380	100	1	11335195	21163	13.64	2.57	12	0.02	13685.00	72627.00	256000	20230411	-27.07	144000	20231020	29.65	238000	-21.55	20240102	166400	12.20	20240229	256000	-27.07	20230411	144000	29.65	20231020	0.68	N	014680	5000	566 억		4401606	N	N	2942	N	00	N
146	20240305	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187000	7900	2	4.41	27990513000	151052	79.05	179100	188900	178500	232500	125400	179100	185302.55	38.93	0	-14147	187300	183200	177900	173800	168500	185250	175850	567	53400	5000	132530	100	1	11335195	21197	13.66	2.57	12	1.33	13685.00	72627.00	256000	20230411	-26.95	144000	20231020	29.86	238000	-21.43	20240102	166400	12.38	20240229	256000	-26.95	20230411	144000	29.86	20231020	0.66	N	014680	5000	566 억		4412854	N	N	2935	N	00	N
147	20240305	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186700	7600	2	4.24	25831146500	139516	73.01	179100	188900	178500	232500	125400	179100	185148.27	38.93	0	-10448	187300	183200	177900	173800	168500	185250	175850	567	53400	5000	132530	100	1	11335195	21163	13.64	2.57	12	1.23	13685.00	72627.00	256000	20230411	-27.07	144000	20231020	29.65	238000	-21.55	20240102	166400	12.20	20240229	256000	-27.07	20230411	144000	29.65	20231020	0.66	N	014680	5000	566 억		4412854	N	N	17892	N	00	N
148	20240305	140247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	187200	8100	2	4.52	22633821800	122385	64.05	179100	188900	178500	232500	125400	179100	184939.51	38.93	0	-6828	187300	183200	177900	173800	168500	185250	175850	567	53400	5000	132530	100	1	11335195	21219	13.68	2.58	12	1.08	13685.00	72627.00	256000	20230411	-26.88	144000	20231020	30.00	238000	-21.34	20240102	166400	12.50	20240229	256000	-26.88	20230411	144000	30.00	20231020	0.66	N	014680	5000	566 억		4412854	N	N	17892	N	00	N
149	20240305	130248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186100	7000	2	3.91	17841094400	96794	50.65	179100	186800	178500	232500	125400	179100	184320.25	38.93	0	-10983	187300	183200	177900	173800	168500	185250	175850	567	53400	5000	132530	100	1	11335195	21095	13.60	2.56	12	0.85	13685.00	72627.00	256000	20230411	-27.30	144000	20231020	29.24	238000	-21.81	20240102	166400	11.84	20240229	256000	-27.30	20230411	144000	29.24	20231020	0.66	N	014680	5000	566 억		4412854	N	N	17892	N	00	N
150	20240305	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	185100	6000	2	3.35	15840468900	86021	45.02	179100	186800	178500	232500	125400	179100	184146.53	38.93	0	-10309	187300	183200	177900	173800	168500	185250	175850	567	53400	5000	132530	100	1	11335195	20981	13.53	2.55	12	0.76	13685.00	72627.00	256000	20230411	-27.70	144000	20231020	28.54	238000	-22.23	20240102	166400	11.24	20240229	256000	-27.70	20230411	144000	28.54	20231020	0.66	N	014680	5000	566 억		4412854	N	N	17892	N	00	N
151	20240305	110250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	186000	6900	2	3.85	13638966200	74148	38.80	179100	186800	178500	232500	125400	179100	183942.47	38.93	0	-7221	187300	183200	177900	173800	168500	185250	175850	567	53400	5000	132530	100	1	11335195	21083	13.59	2.56	12	0.65	13685.00	72627.00	256000	20230411	-27.34	144000	20231020	29.17	238000	-21.85	20240102	166400	11.78	20240229	256000	-27.34	20230411	144000	29.17	20231020	0.66	N	014680	5000	566 억		4412854	N	N	17892	N	00	N
152	20240305	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	184300	5200	2	2.90	8040019500	43978	23.01	179100	185100	178500	232500	125400	179100	182819.13	38.93	0	2169	187300	183200	177900	173800	168500	185250	175850	567	53400	5000	132530	100	1	11335195	20891	13.47	2.54	12	0.39	13685.00	72627.00	256000	20230411	-28.01	144000	20231020	27.99	238000	-22.56	20240102	166400	10.76	20240229	256000	-28.01	20230411	144000	27.99	20231020	0.66	N	014680	5000	566 억		4412854	N	N	17892	N	00	N
153	20240305	090249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179100	0	3	0.00	601029600	3354	1.76	179100	180000	178500	232500	125400	179100	179197.85	38.93	0	-2114	187300	183200	177900	173800	168500	185250	175850	567	53400	5000	132530	100	1	11335195	20301	13.09	2.47	12	0.03	13685.00	72627.00	256000	20230411	-30.04	144000	20231020	24.38	238000	-24.75	20240102	166400	7.63	20240229	256000	-30.04	20230411	144000	24.38	20231020	0.66	N	014680	5000	566 억		4412854	N	N	17892	N	00	N
154	20240304	160248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	179100	8800	2	5.17	33829726600	189122	213.40	172700	182000	172600	221000	119300	170300	178877.40	39.26	0	-27114	174100	172200	169300	167400	164500	173150	168350	567	50700	5000	126020	100	1	11335195	20301	13.09	2.47	12	1.67	13685.00	72627.00	256000	20230411	-30.04	144000	20231020	24.38	238000	-24.75	20240102	166400	7.63	20240229	256000	-30.04	20230411	144000	24.38	20231020	0.66	N	014680	5000	566 억		4450482	N	N	17792	N	00	N
155	20240304	150248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180500	10200	2	5.99	31784729300	177742	200.56	172700	182000	172600	221000	119300	170300	178825.09	39.26	0	-23826	174100	172200	169300	167400	164500	173150	168350	567	50700	5000	126020	100	1	11335195	20460	13.19	2.49	12	1.57	13685.00	72627.00	256000	20230411	-29.49	144000	20231020	25.35	238000	-24.16	20240102	166400	8.47	20240229	256000	-29.49	20230411	144000	25.35	20231020	0.66	N	014680	5000	566 억		4450482	N	N	1737	N	00	N
156	20240304	140236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180600	10300	2	6.05	28078207700	157248	177.43	172700	182000	172600	221000	119300	170300	178560.03	39.26	0	-18415	174100	172200	169300	167400	164500	173150	168350	567	50700	5000	126020	100	1	11335195	20471	13.20	2.49	12	1.39	13685.00	72627.00	256000	20230411	-29.45	144000	20231020	25.42	238000	-24.12	20240102	166400	8.53	20240229	256000	-29.45	20230411	144000	25.42	20231020	0.66	N	014680	5000	566 억		4450482	N	N	1737	N	00	N
157	20240304	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	180500	10200	2	5.99	25803929100	144616	163.18	172700	182000	172600	221000	119300	170300	178430.67	39.26	0	-13401	174100	172200	169300	167400	164500	173150	168350	567	50700	5000	126020	100	1	11335195	20460	13.19	2.49	12	1.28	13685.00	72627.00	256000	20230411	-29.49	144000	20231020	25.35	238000	-24.16	20240102	166400	8.47	20240229	256000	-29.49	20230411	144000	25.35	20231020	0.66	N	014680	5000	566 억		4450482	N	N	1737	N	00	N
158	20240304	120237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181100	10800	2	6.34	22949636900	128878	145.42	172700	182000	172600	221000	119300	170300	178072.57	39.26	0	-9434	174100	172200	169300	167400	164500	173150	168350	567	50700	5000	126020	100	1	11335195	20528	13.23	2.49	12	1.14	13685.00	72627.00	256000	20230411	-29.26	144000	20231020	25.76	238000	-23.91	20240102	166400	8.83	20240229	256000	-29.26	20230411	144000	25.76	20231020	0.66	N	014680	5000	566 억		4450482	N	N	1737	N	00	N
159	20240304	110245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	181000	10700	2	6.28	19372569300	109167	123.18	172700	181700	172600	221000	119300	170300	177458.11	39.26	0	-7505	174100	172200	169300	167400	164500	173150	168350	567	50700	5000	126020	100	1	11335195	20517	13.23	2.49	12	0.96	13685.00	72627.00	256000	20230411	-29.30	144000	20231020	25.69	238000	-23.95	20240102	166400	8.77	20240229	256000	-29.30	20230411	144000	25.69	20231020	0.66	N	014680	5000	566 억		4450482	N	N	1737	N	00	N
160	20240304	100246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	177500	7200	2	4.23	12539797200	71140	80.27	172700	179500	172600	221000	119300	170300	176269.29	39.26	0	-6919	174100	172200	169300	167400	164500	173150	168350	567	50700	5000	126020	100	1	11335195	20120	12.97	2.44	12	0.63	13685.00	72627.00	256000	20230411	-30.66	144000	20231020	23.26	238000	-25.42	20240102	166400	6.67	20240229	256000	-30.66	20230411	144000	23.26	20231020	0.66	N	014680	5000	566 억		4450482	N	N	1737	N	00	N
161	20240304	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173700	3400	2	2.00	1011849100	5813	6.56	172700	176000	172700	221000	119300	170300	174066.59	39.26	0	-317	174100	172200	169300	167400	164500	173150	168350	567	50700	5000	126020	100	1	11335195	19689	12.69	2.39	12	0.05	13685.00	72627.00	256000	20230411	-32.15	144000	20231020	20.62	238000	-27.02	20240102	166400	4.39	20240229	256000	-32.15	20230411	144000	20.62	20231020	0.66	N	014680	5000	566 억		4450482	N	N	1737	N	00	N