KissMeData/004000/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	160151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46850	-600	5	-1.26	2303035850	49015	145.23	47450	47450	46850	61600	33250	47450	46986.35	21.79	0	-17760	47716	47582	47416	47282	47116	47650	47350	1290	14150	5000	37010	50	1	25800000	12087	6.64	0.51	12	0.19	7055.00	92735.00	71600	20230629	-34.57	46350	20240123	1.08	58100	-19.36	20240102	46350	1.08	20240123	71600	-34.57	20230629	46350	1.08	20240123	0.62	N	004000	5000	1290 억		5621610	N	N	2143	N	00	N
3	20240329	150151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	-550	5	-1.16	1866929100	39711	117.66	47450	47450	46900	61600	33250	47450	47012.90	21.79	0	-12526	47716	47582	47416	47282	47116	47650	47350	1290	14150	5000	37010	50	1	25800000	12100	6.65	0.51	12	0.15	7055.00	92735.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.62	N	004000	5000	1290 억		5621610	N	N	11	N	00	N
4	20240329	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-450	5	-0.95	1336199550	28405	84.16	47450	47450	46950	61600	33250	47450	47041.00	21.79	0	-11221	47716	47582	47416	47282	47116	47650	47350	1290	14150	5000	37010	50	1	25800000	12126	6.66	0.51	12	0.11	7055.00	92735.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.62	N	004000	5000	1290 억		5621610	N	N	11	N	00	N
5	20240329	130149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-450	5	-0.95	1135292100	24129	71.49	47450	47450	46950	61600	33250	47450	47050.94	21.79	0	-9427	47716	47582	47416	47282	47116	47650	47350	1290	14150	5000	37010	50	1	25800000	12126	6.66	0.51	12	0.09	7055.00	92735.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.62	N	004000	5000	1290 억		5621610	N	N	11	N	00	N
6	20240329	120149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-400	5	-0.84	883123200	18762	55.59	47450	47450	46950	61600	33250	47450	47069.78	21.79	0	-7624	47716	47582	47416	47282	47116	47650	47350	1290	14150	5000	37010	50	1	25800000	12139	6.67	0.51	12	0.07	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.62	N	004000	5000	1290 억		5621610	N	N	11	N	00	N
7	20240329	110149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-450	5	-0.95	747436650	15875	47.04	47450	47450	46950	61600	33250	47450	47082.62	21.79	0	-6742	47716	47582	47416	47282	47116	47650	47350	1290	14150	5000	37010	50	1	25800000	12126	6.66	0.51	12	0.06	7055.00	92735.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.62	N	004000	5000	1290 억		5621610	N	N	11	N	00	N
8	20240329	100149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-400	5	-0.84	479685450	10181	30.17	47450	47450	46950	61600	33250	47450	47115.75	21.79	0	-4468	47716	47582	47416	47282	47116	47650	47350	1290	14150	5000	37010	50	1	25800000	12139	6.67	0.51	12	0.04	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.62	N	004000	5000	1290 억		5621610	N	N	11	N	00	N
9	20240329	090147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	0	3	0.00	11292000	238	0.71	47450	47450	47400	61600	33250	47450	47445.38	21.79	0	-84	47716	47582	47416	47282	47116	47650	47350	1290	14150	5000	37010	50	1	25800000	12242	6.73	0.51	12	0.00	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.62	N	004000	5000	1290 억		5621610	N	N	11	N	00	N
10	20240328	160148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	100	2	0.21	1597831600	33704	79.72	47400	47550	47250	61500	33150	47350	47407.75	21.79	0	-3390	47883	47616	47233	46966	46583	47750	47100	1290	14150	5000	36930	50	1	25800000	12242	6.73	0.51	12	0.13	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.60	N	004000	5000	1290 억		5622101	N	N	11	N	00	N
11	20240328	150150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	100	2	0.21	1469207750	30993	73.31	47400	47550	47250	61500	33150	47350	47404.50	21.79	0	-3229	47883	47616	47233	46966	46583	47750	47100	1290	14150	5000	36930	50	1	25800000	12242	6.73	0.51	12	0.12	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.60	N	004000	5000	1290 억		5622101	N	N	267	N	00	N
12	20240328	140148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	50	2	0.11	1211238750	25549	60.43	47400	47550	47250	61500	33150	47350	47408.46	21.79	0	-3970	47883	47616	47233	46966	46583	47750	47100	1290	14150	5000	36930	50	1	25800000	12229	6.72	0.51	12	0.10	7055.00	92735.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.60	N	004000	5000	1290 억		5622101	N	N	267	N	00	N
13	20240328	130149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	0	3	0.00	899145700	18963	44.85	47400	47550	47250	61500	33150	47350	47415.79	21.79	0	-2081	47883	47616	47233	46966	46583	47750	47100	1290	14150	5000	36930	50	1	25800000	12216	6.71	0.51	12	0.07	7055.00	92735.00	71600	20230629	-33.87	46350	20240123	2.16	58100	-18.50	20240102	46350	2.16	20240123	71600	-33.87	20230629	46350	2.16	20240123	0.60	N	004000	5000	1290 억		5622101	N	N	267	N	00	N
14	20240328	120149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	100	2	0.21	771254350	16264	38.47	47400	47550	47250	61500	33150	47350	47420.95	21.79	0	-1127	47883	47616	47233	46966	46583	47750	47100	1290	14150	5000	36930	50	1	25800000	12242	6.73	0.51	12	0.06	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.60	N	004000	5000	1290 억		5622101	N	N	267	N	00	N
15	20240328	110148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	50	2	0.11	615199700	12975	30.69	47400	47550	47250	61500	33150	47350	47414.24	21.79	0	-241	47883	47616	47233	46966	46583	47750	47100	1290	14150	5000	36930	50	1	25800000	12229	6.72	0.51	12	0.05	7055.00	92735.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.60	N	004000	5000	1290 억		5622101	N	N	267	N	00	N
16	20240328	100151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	100	2	0.21	325661050	6868	16.25	47400	47550	47250	61500	33150	47350	47417.16	21.79	0	-511	47883	47616	47233	46966	46583	47750	47100	1290	14150	5000	36930	50	1	25800000	12242	6.73	0.51	12	0.03	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.60	N	004000	5000	1290 억		5622101	N	N	267	N	00	N
17	20240328	090151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47300	-50	5	-0.11	44623000	942	2.23	47400	47500	47300	61500	33150	47350	47370.49	21.79	0	-679	47883	47616	47233	46966	46583	47750	47100	1290	14150	5000	36930	50	1	25800000	12203	6.70	0.51	12	0.00	7055.00	92735.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.60	N	004000	5000	1290 억		5622101	N	N	267	N	00	N
18	20240327	160152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	350	2	0.74	1995966250	42184	43.57	46850	47500	46850	61100	32900	47000	47315.72	21.75	0	12276	48466	47732	47366	46632	46266	47550	46450	1290	14100	5000	36660	50	1	25800000	12216	6.71	0.51	12	0.16	7055.00	92735.00	71600	20230629	-33.87	46350	20240123	2.16	58100	-18.50	20240102	46350	2.16	20240123	71600	-33.87	20230629	46350	2.16	20240123	0.58	N	004000	5000	1290 억		5612332	N	N	267	N	00	N
19	20240327	150149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	450	2	0.96	1843778750	38973	40.25	46850	47500	46850	61100	32900	47000	47309.13	21.75	0	12399	48466	47732	47366	46632	46266	47550	46450	1290	14100	5000	36660	50	1	25800000	12242	6.73	0.51	12	0.15	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.58	N	004000	5000	1290 억		5612332	N	N	113	N	00	N
20	20240327	140150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	400	2	0.85	1544591000	32655	33.73	46850	47500	46850	61100	32900	47000	47300.29	21.75	0	11977	48466	47732	47366	46632	46266	47550	46450	1290	14100	5000	36660	50	1	25800000	12229	6.72	0.51	12	0.13	7055.00	92735.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.58	N	004000	5000	1290 억		5612332	N	N	113	N	00	N
21	20240327	130151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	350	2	0.74	1365052750	28867	29.81	46850	47500	46850	61100	32900	47000	47287.66	21.75	0	10873	48466	47732	47366	46632	46266	47550	46450	1290	14100	5000	36660	50	1	25800000	12216	6.71	0.51	12	0.11	7055.00	92735.00	71600	20230629	-33.87	46350	20240123	2.16	58100	-18.50	20240102	46350	2.16	20240123	71600	-33.87	20230629	46350	2.16	20240123	0.58	N	004000	5000	1290 억		5612332	N	N	113	N	00	N
22	20240327	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47250	250	2	0.53	995887600	21079	21.77	46850	47450	46850	61100	32900	47000	47245.49	21.75	0	5916	48466	47732	47366	46632	46266	47550	46450	1290	14100	5000	36660	50	1	25800000	12191	6.70	0.51	12	0.08	7055.00	92735.00	71600	20230629	-34.01	46350	20240123	1.94	58100	-18.67	20240102	46350	1.94	20240123	71600	-34.01	20230629	46350	1.94	20240123	0.58	N	004000	5000	1290 억		5612332	N	N	113	N	00	N
23	20240327	110150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47250	250	2	0.53	732044600	15496	16.00	46850	47450	46850	61100	32900	47000	47240.88	21.75	0	4299	48466	47732	47366	46632	46266	47550	46450	1290	14100	5000	36660	50	1	25800000	12191	6.70	0.51	12	0.06	7055.00	92735.00	71600	20230629	-34.01	46350	20240123	1.94	58100	-18.67	20240102	46350	1.94	20240123	71600	-34.01	20230629	46350	1.94	20240123	0.58	N	004000	5000	1290 억		5612332	N	N	113	N	00	N
24	20240327	100148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47300	300	2	0.64	261322500	5544	5.73	46850	47400	46850	61100	32900	47000	47136.09	21.75	0	558	48466	47732	47366	46632	46266	47550	46450	1290	14100	5000	36660	50	1	25800000	12203	6.70	0.51	12	0.02	7055.00	92735.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.58	N	004000	5000	1290 억		5612332	N	N	113	N	00	N
25	20240327	090152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	400	2	0.85	72198250	1538	1.59	46850	47400	46850	61100	32900	47000	46942.95	21.75	0	-621	48466	47732	47366	46632	46266	47550	46450	1290	14100	5000	36660	50	1	25800000	12229	6.72	0.51	12	0.01	7055.00	92735.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.58	N	004000	5000	1290 억		5612332	N	N	113	N	00	N
26	20240326	160150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-50	5	-0.11	4577505150	96733	119.76	47050	48100	47000	61100	32950	47050	47321.26	21.82	0	-12644	48150	47600	47250	46700	46350	47425	46525	1290	14050	5000	36690	50	1	25800000	12126	6.66	0.51	12	0.37	7055.00	92735.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.57	N	004000	5000	1290 억		5630418	N	N	112	N	00	N
27	20240326	150149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-50	5	-0.11	4215168700	89028	110.22	47050	48100	47000	61100	32950	47050	47346.55	21.82	0	-10474	48150	47600	47250	46700	46350	47425	46525	1290	14050	5000	36690	50	1	25800000	12126	6.66	0.51	12	0.35	7055.00	92735.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.57	N	004000	5000	1290 억		5630418	N	N	116	N	00	N
28	20240326	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	0	3	0.00	3661280900	77252	95.64	47050	48100	47000	61100	32950	47050	47393.99	21.82	0	-7797	48150	47600	47250	46700	46350	47425	46525	1290	14050	5000	36690	50	1	25800000	12139	6.67	0.51	12	0.30	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.57	N	004000	5000	1290 억		5630418	N	N	116	N	00	N
29	20240326	130148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	0	3	0.00	3119082100	65728	81.37	47050	48100	47050	61100	32950	47050	47454.39	21.82	0	-4337	48150	47600	47250	46700	46350	47425	46525	1290	14050	5000	36690	50	1	25800000	12139	6.67	0.51	12	0.25	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.57	N	004000	5000	1290 억		5630418	N	N	116	N	00	N
30	20240326	120148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47200	150	2	0.32	2687174750	56564	70.03	47050	48100	47050	61100	32950	47050	47506.80	21.82	0	-2430	48150	47600	47250	46700	46350	47425	46525	1290	14050	5000	36690	50	1	25800000	12178	6.69	0.51	12	0.22	7055.00	92735.00	71600	20230629	-34.08	46350	20240123	1.83	58100	-18.76	20240102	46350	1.83	20240123	71600	-34.08	20230629	46350	1.83	20240123	0.57	N	004000	5000	1290 억		5630418	N	N	116	N	00	N
31	20240326	110146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	300	2	0.64	2175884800	45751	56.64	47050	48100	47050	61100	32950	47050	47559.28	21.82	0	-1406	48150	47600	47250	46700	46350	47425	46525	1290	14050	5000	36690	50	1	25800000	12216	6.71	0.51	12	0.18	7055.00	92735.00	71600	20230629	-33.87	46350	20240123	2.16	58100	-18.50	20240102	46350	2.16	20240123	71600	-33.87	20230629	46350	2.16	20240123	0.57	N	004000	5000	1290 억		5630418	N	N	116	N	00	N
32	20240326	100147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	350	2	0.74	1681137250	35327	43.74	47050	48100	47050	61100	32950	47050	47587.89	21.82	0	482	48150	47600	47250	46700	46350	47425	46525	1290	14050	5000	36690	50	1	25800000	12229	6.72	0.51	12	0.14	7055.00	92735.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.57	N	004000	5000	1290 억		5630418	N	N	116	N	00	N
33	20240326	090149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	300	2	0.64	48081550	1019	1.26	47050	47400	47050	61100	32950	47050	47185.03	21.82	0	-8	48150	47600	47250	46700	46350	47425	46525	1290	14050	5000	36690	50	1	25800000	12216	6.71	0.51	12	0.00	7055.00	92735.00	71600	20230629	-33.87	46350	20240123	2.16	58100	-18.50	20240102	46350	2.16	20240123	71600	-33.87	20230629	46350	2.16	20240123	0.57	N	004000	5000	1290 억		5630418	N	N	116	N	00	N
34	20240325	160151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-700	5	-1.47	3799594700	80563	114.15	47750	47800	46900	62000	33450	47750	47163.02	21.97	0	-38201	48583	48166	47833	47416	47083	48375	47625	1290	14250	5000	37240	50	1	25800000	12139	6.67	0.51	12	0.31	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.58	N	004000	5000	1290 억		5667352	N	N	116	N	00	N
35	20240325	150153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-700	5	-1.47	3482999450	73835	104.62	47750	47800	46900	62000	33450	47750	47172.74	21.97	0	-36580	48583	48166	47833	47416	47083	48375	47625	1290	14250	5000	37240	50	1	25800000	12139	6.67	0.51	12	0.29	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.58	N	004000	5000	1290 억		5667352	N	N	98	N	00	N
36	20240325	140152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-700	5	-1.47	3146771800	66686	94.49	47750	47800	46900	62000	33450	47750	47187.89	21.97	0	-33909	48583	48166	47833	47416	47083	48375	47625	1290	14250	5000	37240	50	1	25800000	12139	6.67	0.51	12	0.26	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.58	N	004000	5000	1290 억		5667352	N	N	98	N	00	N
37	20240325	130152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	-850	5	-1.78	2754860050	58338	82.66	47750	47800	46900	62000	33450	47750	47222.39	21.97	0	-29831	48583	48166	47833	47416	47083	48375	47625	1290	14250	5000	37240	50	1	25800000	12100	6.65	0.51	12	0.23	7055.00	92735.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.58	N	004000	5000	1290 억		5667352	N	N	98	N	00	N
38	20240325	120156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-750	5	-1.57	2212729150	46796	66.31	47750	47800	46900	62000	33450	47750	47284.58	21.97	0	-23957	48583	48166	47833	47416	47083	48375	47625	1290	14250	5000	37240	50	1	25800000	12126	6.66	0.51	12	0.18	7055.00	92735.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.58	N	004000	5000	1290 억		5667352	N	N	98	N	00	N
39	20240325	110153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-700	5	-1.47	1918172650	40535	57.44	47750	47800	46900	62000	33450	47750	47321.39	21.97	0	-21057	48583	48166	47833	47416	47083	48375	47625	1290	14250	5000	37240	50	1	25800000	12139	6.67	0.51	12	0.16	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.58	N	004000	5000	1290 억		5667352	N	N	98	N	00	N
40	20240325	100152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	-350	5	-0.73	783107550	16500	23.38	47750	47800	47350	62000	33450	47750	47461.06	21.97	0	-8976	48583	48166	47833	47416	47083	48375	47625	1290	14250	5000	37240	50	1	25800000	12229	6.72	0.51	12	0.06	7055.00	92735.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.58	N	004000	5000	1290 억		5667352	N	N	98	N	00	N
41	20240325	090152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47600	-150	5	-0.31	88661100	1862	2.64	47750	47800	47500	62000	33450	47750	47616.06	21.97	0	-987	48583	48166	47833	47416	47083	48375	47625	1290	14250	5000	37240	50	1	25800000	12281	6.75	0.51	12	0.01	7055.00	92735.00	71600	20230629	-33.52	46350	20240123	2.70	58100	-18.07	20240102	46350	2.70	20240123	71600	-33.52	20230629	46350	2.70	20240123	0.58	N	004000	5000	1290 억		5667352	N	N	98	N	00	N
42	20240322	160152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	-450	5	-0.93	3371778100	70535	45.23	47500	48250	47500	62600	33750	48200	47803.04	21.99	0	-12591	49500	48850	48000	47350	46500	49175	47675	1290	14400	5000	37590	50	1	25800000	12320	6.77	0.51	12	0.27	7055.00	92735.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.58	N	004000	5000	1290 억		5673366	N	N	98	N	00	N
43	20240322	150153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	-450	5	-0.93	2961638350	61944	39.72	47500	48250	47500	62600	33750	48200	47811.55	21.99	0	-10522	49500	48850	48000	47350	46500	49175	47675	1290	14400	5000	37590	50	1	25800000	12320	6.77	0.51	12	0.24	7055.00	92735.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.58	N	004000	5000	1290 억		5673366	N	N	484	N	00	N
44	20240322	140153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47800	-400	5	-0.83	2548339450	53293	34.18	47500	48250	47500	62600	33750	48200	47817.53	21.99	0	-7417	49500	48850	48000	47350	46500	49175	47675	1290	14400	5000	37590	50	1	25800000	12332	6.78	0.52	12	0.21	7055.00	92735.00	71600	20230629	-33.24	46350	20240123	3.13	58100	-17.73	20240102	46350	3.13	20240123	71600	-33.24	20230629	46350	3.13	20240123	0.58	N	004000	5000	1290 억		5673366	N	N	484	N	00	N
45	20240322	130152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47900	-300	5	-0.62	2180619550	45604	29.24	47500	48250	47500	62600	33750	48200	47816.41	21.99	0	-4673	49500	48850	48000	47350	46500	49175	47675	1290	14400	5000	37590	50	1	25800000	12358	6.79	0.52	12	0.18	7055.00	92735.00	71600	20230629	-33.10	46350	20240123	3.34	58100	-17.56	20240102	46350	3.34	20240123	71600	-33.10	20230629	46350	3.34	20240123	0.58	N	004000	5000	1290 억		5673366	N	N	484	N	00	N
46	20240322	120151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	-350	5	-0.73	1872651400	39169	25.12	47500	48250	47500	62600	33750	48200	47809.53	21.99	0	-3741	49500	48850	48000	47350	46500	49175	47675	1290	14400	5000	37590	50	1	25800000	12345	6.78	0.52	12	0.15	7055.00	92735.00	71600	20230629	-33.17	46350	20240123	3.24	58100	-17.64	20240102	46350	3.24	20240123	71600	-33.17	20230629	46350	3.24	20240123	0.58	N	004000	5000	1290 억		5673366	N	N	484	N	00	N
47	20240322	110153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47900	-300	5	-0.62	1490632600	31189	20.00	47500	48250	47500	62600	33750	48200	47793.54	21.99	0	-3961	49500	48850	48000	47350	46500	49175	47675	1290	14400	5000	37590	50	1	25800000	12358	6.79	0.52	12	0.12	7055.00	92735.00	71600	20230629	-33.10	46350	20240123	3.34	58100	-17.56	20240102	46350	3.34	20240123	71600	-33.10	20230629	46350	3.34	20240123	0.58	N	004000	5000	1290 억		5673366	N	N	484	N	00	N
48	20240322	100153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48050	-150	5	-0.31	1133053450	23732	15.22	47500	48250	47500	62600	33750	48200	47743.70	21.99	0	-3438	49500	48850	48000	47350	46500	49175	47675	1290	14400	5000	37590	50	1	25800000	12397	6.81	0.52	12	0.09	7055.00	92735.00	71600	20230629	-32.89	46350	20240123	3.67	58100	-17.30	20240102	46350	3.67	20240123	71600	-32.89	20230629	46350	3.67	20240123	0.58	N	004000	5000	1290 억		5673366	N	N	484	N	00	N
49	20240322	090152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	-550	5	-1.14	520180450	10942	7.02	47500	48050	47500	62600	33750	48200	47539.80	21.99	0	-4556	49500	48850	48000	47350	46500	49175	47675	1290	14400	5000	37590	50	1	25800000	12294	6.75	0.51	12	0.04	7055.00	92735.00	71600	20230629	-33.45	46350	20240123	2.80	58100	-17.99	20240102	46350	2.80	20240123	71600	-33.45	20230629	46350	2.80	20240123	0.58	N	004000	5000	1290 억		5673366	N	N	484	N	00	N
50	20240321	160152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48200	1200	2	2.55	7506526450	155889	263.91	47150	48650	47150	61100	32900	47000	48153.01	21.89	0	41210	47700	47350	47100	46750	46500	47225	46625	1290	14100	5000	36660	50	1	25800000	12436	6.83	0.52	12	0.60	7055.00	92735.00	71600	20230629	-32.68	46350	20240123	3.99	58100	-17.04	20240102	46350	3.99	20240123	71600	-32.68	20230629	46350	3.99	20240123	0.61	N	004000	5000	1290 억		5646975	N	N	484	N	00	N
51	20240321	150152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48150	1150	2	2.45	7037261250	146149	247.42	47150	48650	47150	61100	32900	47000	48151.28	21.89	0	42677	47700	47350	47100	46750	46500	47225	46625	1290	14100	5000	36660	50	1	25800000	12423	6.82	0.52	12	0.57	7055.00	92735.00	71600	20230629	-32.75	46350	20240123	3.88	58100	-17.13	20240102	46350	3.88	20240123	71600	-32.75	20230629	46350	3.88	20240123	0.61	N	004000	5000	1290 억		5646975	N	N	69	N	00	N
52	20240321	140152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48400	1400	2	2.98	5872353600	122025	206.58	47150	48650	47150	61100	32900	47000	48124.18	21.89	0	43132	47700	47350	47100	46750	46500	47225	46625	1290	14100	5000	36660	50	1	25800000	12487	6.86	0.52	12	0.47	7055.00	92735.00	71600	20230629	-32.40	46350	20240123	4.42	58100	-16.70	20240102	46350	4.42	20240123	71600	-32.40	20230629	46350	4.42	20240123	0.61	N	004000	5000	1290 억		5646975	N	N	69	N	00	N
53	20240321	130150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48400	1400	2	2.98	4358663150	90826	153.76	47150	48500	47150	61100	32900	47000	47989.16	21.89	0	33980	47700	47350	47100	46750	46500	47225	46625	1290	14100	5000	36660	50	1	25800000	12487	6.86	0.52	12	0.35	7055.00	92735.00	71600	20230629	-32.40	46350	20240123	4.42	58100	-16.70	20240102	46350	4.42	20240123	71600	-32.40	20230629	46350	4.42	20240123	0.61	N	004000	5000	1290 억		5646975	N	N	69	N	00	N
54	20240321	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48450	1450	2	3.09	3492984900	72939	123.48	47150	48500	47150	61100	32900	47000	47889.13	21.89	0	25499	47700	47350	47100	46750	46500	47225	46625	1290	14100	5000	36660	50	1	25800000	12500	6.87	0.52	12	0.28	7055.00	92735.00	71600	20230629	-32.33	46350	20240123	4.53	58100	-16.61	20240102	46350	4.53	20240123	71600	-32.33	20230629	46350	4.53	20240123	0.61	N	004000	5000	1290 억		5646975	N	N	69	N	00	N
55	20240321	110151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48050	1050	2	2.23	2324722600	48726	82.49	47150	48200	47150	61100	32900	47000	47710.11	21.89	0	21945	47700	47350	47100	46750	46500	47225	46625	1290	14100	5000	36660	50	1	25800000	12397	6.81	0.52	12	0.19	7055.00	92735.00	71600	20230629	-32.89	46350	20240123	3.67	58100	-17.30	20240102	46350	3.67	20240123	71600	-32.89	20230629	46350	3.67	20240123	0.61	N	004000	5000	1290 억		5646975	N	N	69	N	00	N
56	20240321	100152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	450	2	0.96	1106790500	23286	39.42	47150	47750	47150	61100	32900	47000	47530.30	21.89	0	14622	47700	47350	47100	46750	46500	47225	46625	1290	14100	5000	36660	50	1	25800000	12242	6.73	0.51	12	0.09	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.61	N	004000	5000	1290 억		5646975	N	N	69	N	00	N
57	20240321	090152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	550	2	1.17	104346450	2205	3.73	47150	47600	47150	61100	32900	47000	47322.65	21.89	0	1619	47700	47350	47100	46750	46500	47225	46625	1290	14100	5000	36660	50	1	25800000	12268	6.74	0.51	12	0.01	7055.00	92735.00	71600	20230629	-33.59	46350	20240123	2.59	58100	-18.16	20240102	46350	2.59	20240123	71600	-33.59	20230629	46350	2.59	20240123	0.61	N	004000	5000	1290 억		5646975	N	N	69	N	00	N
58	20240320	160150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	100	2	0.21	2776768050	59002	86.03	47350	47450	46850	60900	32850	46900	47062.27	21.88	0	-14619	48066	47482	47116	46532	46166	47775	46825	1290	14000	5000	36580	50	1	25800000	12126	6.66	0.51	12	0.23	7055.00	92735.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.60	N	004000	5000	1290 억		5644516	N	N	69	N	00	N
59	20240320	150150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	150	2	0.32	2498684000	53081	77.39	47350	47450	46850	60900	32850	46900	47073.04	21.88	0	-15059	48066	47482	47116	46532	46166	47775	46825	1290	14000	5000	36580	50	1	25800000	12139	6.67	0.51	12	0.21	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.60	N	004000	5000	1290 억		5644516	N	N	489	N	00	N
60	20240320	140152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	0	3	0.00	2035202250	43211	63.00	47350	47450	46850	60900	32850	46900	47099.17	21.88	0	-14586	48066	47482	47116	46532	46166	47775	46825	1290	14000	5000	36580	50	1	25800000	12100	6.65	0.51	12	0.17	7055.00	92735.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.60	N	004000	5000	1290 억		5644516	N	N	489	N	00	N
61	20240320	130152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	150	2	0.32	1440494800	30553	44.55	47350	47450	47000	60900	32850	46900	47147.41	21.88	0	-10254	48066	47482	47116	46532	46166	47775	46825	1290	14000	5000	36580	50	1	25800000	12139	6.67	0.51	12	0.12	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.60	N	004000	5000	1290 억		5644516	N	N	489	N	00	N
62	20240320	120152	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47100	200	2	0.43	1134305550	24052	35.07	47350	47450	47000	60900	32850	46900	47160.55	21.88	0	-7676	48066	47482	47116	46532	46166	47775	46825	1290	14000	5000	36580	50	1	25800000	12152	6.68	0.51	12	0.09	7055.00	92735.00	71600	20230629	-34.22	46350	20240123	1.62	58100	-18.93	20240102	46350	1.62	20240123	71600	-34.22	20230629	46350	1.62	20240123	0.60	N	004000	5000	1290 억		5644516	N	N	489	N	00	N
63	20240320	110150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47200	300	2	0.64	789696500	16736	24.40	47350	47450	47000	60900	32850	46900	47185.50	21.88	0	-4238	48066	47482	47116	46532	46166	47775	46825	1290	14000	5000	36580	50	1	25800000	12178	6.69	0.51	12	0.06	7055.00	92735.00	71600	20230629	-34.08	46350	20240123	1.83	58100	-18.76	20240102	46350	1.83	20240123	71600	-34.08	20230629	46350	1.83	20240123	0.60	N	004000	5000	1290 억		5644516	N	N	489	N	00	N
64	20240320	100151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47200	300	2	0.64	304490550	6452	9.41	47350	47450	47000	60900	32850	46900	47193.20	21.88	0	-1524	48066	47482	47116	46532	46166	47775	46825	1290	14000	5000	36580	50	1	25800000	12178	6.69	0.51	12	0.03	7055.00	92735.00	71600	20230629	-34.08	46350	20240123	1.83	58100	-18.76	20240102	46350	1.83	20240123	71600	-34.08	20230629	46350	1.83	20240123	0.60	N	004000	5000	1290 억		5644516	N	N	489	N	00	N
65	20240320	090149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47300	400	2	0.85	30156550	637	0.93	47350	47450	47150	60900	32850	46900	47341.52	21.88	0	156	48066	47482	47116	46532	46166	47775	46825	1290	14000	5000	36580	50	1	25800000	12203	6.70	0.51	12	0.00	7055.00	92735.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.60	N	004000	5000	1290 억		5644516	N	N	489	N	00	N
66	20240319	160150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	0	3	0.00	3223659450	68210	180.42	46800	47700	46750	60900	32850	46900	47260.86	21.77	0	15527	47433	47166	46983	46716	46533	47075	46625	1290	14000	5000	36580	50	1	25800000	12100	6.65	0.51	12	0.26	7055.00	92735.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.58	N	004000	5000	1290 억		5616368	N	N	489	N	00	N
67	20240319	150150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	50	2	0.11	2976897700	62951	166.51	46800	47700	46750	60900	32850	46900	47289.12	21.77	0	17657	47433	47166	46983	46716	46533	47075	46625	1290	14000	5000	36580	50	1	25800000	12113	6.65	0.51	12	0.24	7055.00	92735.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.58	N	004000	5000	1290 억		5616368	N	N	395	N	00	N
68	20240319	140151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	150	2	0.32	2584274650	54588	144.39	46800	47700	46750	60900	32850	46900	47341.44	21.77	0	20103	47433	47166	46983	46716	46533	47075	46625	1290	14000	5000	36580	50	1	25800000	12139	6.67	0.51	12	0.21	7055.00	92735.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.58	N	004000	5000	1290 억		5616368	N	N	395	N	00	N
69	20240319	130143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47100	200	2	0.43	2354992650	49716	131.50	46800	47700	46750	60900	32850	46900	47368.91	21.77	0	20792	47433	47166	46983	46716	46533	47075	46625	1290	14000	5000	36580	50	1	25800000	12152	6.68	0.51	12	0.19	7055.00	92735.00	71600	20230629	-34.22	46350	20240123	1.62	58100	-18.93	20240102	46350	1.62	20240123	71600	-34.22	20230629	46350	1.62	20240123	0.58	N	004000	5000	1290 억		5616368	N	N	395	N	00	N
70	20240319	120151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47300	400	2	0.85	2131883850	44989	119.00	46800	47700	46750	60900	32850	46900	47386.78	21.77	0	22637	47433	47166	46983	46716	46533	47075	46625	1290	14000	5000	36580	50	1	25800000	12203	6.70	0.51	12	0.17	7055.00	92735.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.58	N	004000	5000	1290 억		5616368	N	N	395	N	00	N
71	20240319	110151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	550	2	1.17	1871485900	39496	104.47	46800	47700	46750	60900	32850	46900	47384.19	21.77	0	22082	47433	47166	46983	46716	46533	47075	46625	1290	14000	5000	36580	50	1	25800000	12242	6.73	0.51	12	0.15	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.58	N	004000	5000	1290 억		5616368	N	N	395	N	00	N
72	20240319	100151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	550	2	1.17	1276020300	26971	71.34	46800	47550	46750	60900	32850	46900	47310.83	21.77	0	13832	47433	47166	46983	46716	46533	47075	46625	1290	14000	5000	36580	50	1	25800000	12242	6.73	0.51	12	0.10	7055.00	92735.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.58	N	004000	5000	1290 억		5616368	N	N	395	N	00	N
73	20240319	090150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	50	2	0.11	69219400	1478	3.91	46800	47000	46750	60900	32850	46900	46833.15	21.77	0	-381	47433	47166	46983	46716	46533	47075	46625	1290	14000	5000	36580	50	1	25800000	12113	6.65	0.51	12	0.01	7055.00	92735.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.58	N	004000	5000	1290 억		5616368	N	N	395	N	00	N
74	20240318	160150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	-300	5	-0.64	1771652150	37754	48.84	47200	47250	46800	61300	33050	47200	46926.22	21.80	0	-12688	47633	47416	46983	46766	46333	47525	46875	1290	14100	5000	36810	50	1	25800000	12100	8.28	0.53	12	0.15	5665.00	89286.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.56	N	004000	5000	1290 억		5625038	N	N	395	N	00	N
75	20240318	150149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	-250	5	-0.53	1404989000	29935	38.72	47200	47250	46800	61300	33050	47200	46934.66	21.80	0	-10392	47633	47416	46983	46766	46333	47525	46875	1290	14100	5000	36810	50	1	25800000	12113	8.29	0.53	12	0.12	5665.00	89286.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.56	N	004000	5000	1290 억		5625038	N	N	311	N	00	N
76	20240318	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-150	5	-0.32	1261243500	26878	34.77	47200	47250	46800	61300	33050	47200	46924.75	21.80	0	-10184	47633	47416	46983	46766	46333	47525	46875	1290	14100	5000	36810	50	1	25800000	12139	8.31	0.53	12	0.10	5665.00	89286.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.56	N	004000	5000	1290 억		5625038	N	N	311	N	00	N
77	20240318	130150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	-300	5	-0.64	1071220950	22829	29.53	47200	47250	46800	61300	33050	47200	46923.69	21.80	0	-9482	47633	47416	46983	46766	46333	47525	46875	1290	14100	5000	36810	50	1	25800000	12100	8.28	0.53	12	0.09	5665.00	89286.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.56	N	004000	5000	1290 억		5625038	N	N	311	N	00	N
78	20240318	120149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	-250	5	-0.53	946304200	20167	26.09	47200	47250	46800	61300	33050	47200	46923.40	21.80	0	-8272	47633	47416	46983	46766	46333	47525	46875	1290	14100	5000	36810	50	1	25800000	12113	8.29	0.53	12	0.08	5665.00	89286.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.56	N	004000	5000	1290 억		5625038	N	N	311	N	00	N
79	20240318	110151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46900	-300	5	-0.64	768044100	16366	21.17	47200	47250	46800	61300	33050	47200	46929.25	21.80	0	-7152	47633	47416	46983	46766	46333	47525	46875	1290	14100	5000	36810	50	1	25800000	12100	8.28	0.53	12	0.06	5665.00	89286.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.56	N	004000	5000	1290 억		5625038	N	N	311	N	00	N
80	20240318	100150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46850	-350	5	-0.74	575084750	12258	15.86	47200	47250	46800	61300	33050	47200	46915.06	21.80	0	-5105	47633	47416	46983	46766	46333	47525	46875	1290	14100	5000	36810	50	1	25800000	12087	8.27	0.52	12	0.05	5665.00	89286.00	71600	20230629	-34.57	46350	20240123	1.08	58100	-19.36	20240102	46350	1.08	20240123	71600	-34.57	20230629	46350	1.08	20240123	0.56	N	004000	5000	1290 억		5625038	N	N	311	N	00	N
81	20240318	090150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	-250	5	-0.53	49229400	1044	1.35	47200	47250	46950	61300	33050	47200	47154.60	21.80	0	-217	47633	47416	46983	46766	46333	47525	46875	1290	14100	5000	36810	50	1	25800000	12113	8.29	0.53	12	0.00	5665.00	89286.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.56	N	004000	5000	1290 억		5625038	N	N	311	N	00	N
82	20240315	160150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47200	50	2	0.11	3591826050	76668	75.45	47000	47200	46550	61200	33050	47150	46848.75	21.85	0	-18556	47683	47416	47183	46916	46683	47300	46800	1290	14050	5000	36770	50	1	25800000	12178	8.33	0.53	12	0.30	5665.00	89286.00	71600	20230629	-34.08	46350	20240123	1.83	58100	-18.76	20240102	46350	1.83	20240123	71600	-34.08	20230629	46350	1.83	20240123	0.55	N	004000	5000	1290 억		5636848	N	N	311	N	00	N
83	20240315	150141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-100	5	-0.21	2807240550	60034	59.08	47000	47150	46550	61200	33050	47150	46760.84	21.85	0	-19305	47683	47416	47183	46916	46683	47300	46800	1290	14050	5000	36770	50	1	25800000	12139	8.31	0.53	12	0.23	5665.00	89286.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.55	N	004000	5000	1290 억		5636848	N	N	697	N	00	N
84	20240315	140143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46750	-400	5	-0.85	2309886800	49440	48.66	47000	47150	46550	61200	33050	47150	46721.01	21.85	0	-23265	47683	47416	47183	46916	46683	47300	46800	1290	14050	5000	36770	50	1	25800000	12062	8.25	0.52	12	0.19	5665.00	89286.00	71600	20230629	-34.71	46350	20240123	0.86	58100	-19.54	20240102	46350	0.86	20240123	71600	-34.71	20230629	46350	0.86	20240123	0.55	N	004000	5000	1290 억		5636848	N	N	697	N	00	N
85	20240315	130149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46750	-400	5	-0.85	2036297400	43585	42.90	47000	47150	46550	61200	33050	47150	46720.14	21.85	0	-22559	47683	47416	47183	46916	46683	47300	46800	1290	14050	5000	36770	50	1	25800000	12062	8.25	0.52	12	0.17	5665.00	89286.00	71600	20230629	-34.71	46350	20240123	0.86	58100	-19.54	20240102	46350	0.86	20240123	71600	-34.71	20230629	46350	0.86	20240123	0.55	N	004000	5000	1290 억		5636848	N	N	697	N	00	N
86	20240315	120150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46650	-500	5	-1.06	1737577100	37182	36.59	47000	47150	46550	61200	33050	47150	46731.67	21.85	0	-21017	47683	47416	47183	46916	46683	47300	46800	1290	14050	5000	36770	50	1	25800000	12036	8.23	0.52	12	0.14	5665.00	89286.00	71600	20230629	-34.85	46350	20240123	0.65	58100	-19.71	20240102	46350	0.65	20240123	71600	-34.85	20230629	46350	0.65	20240123	0.55	N	004000	5000	1290 억		5636848	N	N	697	N	00	N
87	20240315	110148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46700	-450	5	-0.95	1371503950	29335	28.87	47000	47150	46550	61200	33050	47150	46753.16	21.85	0	-15833	47683	47416	47183	46916	46683	47300	46800	1290	14050	5000	36770	50	1	25800000	12049	8.24	0.52	12	0.11	5665.00	89286.00	71600	20230629	-34.78	46350	20240123	0.76	58100	-19.62	20240102	46350	0.76	20240123	71600	-34.78	20230629	46350	0.76	20240123	0.55	N	004000	5000	1290 억		5636848	N	N	697	N	00	N
88	20240315	100150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46700	-450	5	-0.95	1174115800	25109	24.71	47000	47150	46550	61200	33050	47150	46760.76	21.85	0	-13334	47683	47416	47183	46916	46683	47300	46800	1290	14050	5000	36770	50	1	25800000	12049	8.24	0.52	12	0.10	5665.00	89286.00	71600	20230629	-34.78	46350	20240123	0.76	58100	-19.62	20240102	46350	0.76	20240123	71600	-34.78	20230629	46350	0.76	20240123	0.55	N	004000	5000	1290 억		5636848	N	N	697	N	00	N
89	20240315	090149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47050	-100	5	-0.21	25815500	549	0.54	47000	47100	47000	61200	33050	47150	47022.77	21.85	0	17	47683	47416	47183	46916	46683	47300	46800	1290	14050	5000	36770	50	1	25800000	12139	8.31	0.53	12	0.00	5665.00	89286.00	71600	20230629	-34.29	46350	20240123	1.51	58100	-19.02	20240102	46350	1.51	20240123	71600	-34.29	20230629	46350	1.51	20240123	0.55	N	004000	5000	1290 억		5636848	N	N	697	N	00	N
90	20240314	160148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47150	-300	5	-0.63	4775412800	101453	217.83	47450	47450	46950	61600	33250	47450	47070.13	21.87	0	-27357	48016	47732	47516	47232	47016	47625	47125	1290	14150	5000	37010	50	1	25800000	12165	8.32	0.53	12	0.39	5665.00	89286.00	71600	20230629	-34.15	46350	20240123	1.73	58100	-18.85	20240102	46350	1.73	20240123	71600	-34.15	20230629	46350	1.73	20240123	0.57	N	004000	5000	1290 억		5641287	N	N	697	N	00	N
91	20240314	150150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-450	5	-0.95	3765474050	80031	171.84	47450	47450	46950	61600	33250	47450	47050.19	21.87	0	-25895	48016	47732	47516	47232	47016	47625	47125	1290	14150	5000	37010	50	1	25800000	12126	8.30	0.53	12	0.31	5665.00	89286.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.57	N	004000	5000	1290 억		5641287	N	N	949	N	00	N
92	20240314	140149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	-500	5	-1.05	3061953500	65085	139.75	47450	47450	46950	61600	33250	47450	47045.46	21.87	0	-26093	48016	47732	47516	47232	47016	47625	47125	1290	14150	5000	37010	50	1	25800000	12113	8.29	0.53	12	0.25	5665.00	89286.00	71600	20230629	-34.43	46350	20240123	1.29	58100	-19.19	20240102	46350	1.29	20240123	71600	-34.43	20230629	46350	1.29	20240123	0.57	N	004000	5000	1290 억		5641287	N	N	949	N	00	N
93	20240314	130147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-450	5	-0.95	2603821900	55330	118.80	47450	47450	46950	61600	33250	47450	47059.86	21.87	0	-22459	48016	47732	47516	47232	47016	47625	47125	1290	14150	5000	37010	50	1	25800000	12126	8.30	0.53	12	0.21	5665.00	89286.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.57	N	004000	5000	1290 억		5641287	N	N	949	N	00	N
94	20240314	120148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-450	5	-0.95	2169833050	46095	98.97	47450	47450	46950	61600	33250	47450	47073.07	21.87	0	-19812	48016	47732	47516	47232	47016	47625	47125	1290	14150	5000	37010	50	1	25800000	12126	8.30	0.53	12	0.18	5665.00	89286.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.57	N	004000	5000	1290 억		5641287	N	N	949	N	00	N
95	20240314	110149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	-450	5	-0.95	1504950050	31956	68.61	47450	47450	46950	61600	33250	47450	47094.44	21.87	0	-15542	48016	47732	47516	47232	47016	47625	47125	1290	14150	5000	37010	50	1	25800000	12126	8.30	0.53	12	0.12	5665.00	89286.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.57	N	004000	5000	1290 억		5641287	N	N	949	N	00	N
96	20240314	100149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47100	-350	5	-0.74	956462600	20301	43.59	47450	47450	46950	61600	33250	47450	47114.06	21.87	0	-13917	48016	47732	47516	47232	47016	47625	47125	1290	14150	5000	37010	50	1	25800000	12152	8.31	0.53	12	0.08	5665.00	89286.00	71600	20230629	-34.22	46350	20240123	1.62	58100	-18.93	20240102	46350	1.62	20240123	71600	-34.22	20230629	46350	1.62	20240123	0.57	N	004000	5000	1290 억		5641287	N	N	949	N	00	N
97	20240314	090148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47200	-250	5	-0.53	80595350	1703	3.66	47450	47450	47150	61600	33250	47450	47325.51	21.87	0	-1279	48016	47732	47516	47232	47016	47625	47125	1290	14150	5000	37010	50	1	25800000	12178	8.33	0.53	12	0.01	5665.00	89286.00	71600	20230629	-34.08	46350	20240123	1.83	58100	-18.76	20240102	46350	1.83	20240123	71600	-34.08	20230629	46350	1.83	20240123	0.57	N	004000	5000	1290 억		5641287	N	N	949	N	00	N
98	20240313	160149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	-100	5	-0.21	2204039800	46483	87.61	47750	47800	47300	61800	33300	47550	47416.03	21.81	0	1927	48283	47916	47633	47266	46983	47775	47125	1290	14250	5000	37080	50	1	25800000	12242	8.38	0.53	12	0.18	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.56	N	004000	5000	1290 억		5627288	N	N	949	N	00	N
99	20240313	150148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	-100	5	-0.21	2028297650	42782	80.64	47750	47800	47300	61800	33300	47550	47410.07	21.81	0	1261	48283	47916	47633	47266	46983	47775	47125	1290	14250	5000	37080	50	1	25800000	12242	8.38	0.53	12	0.17	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.56	N	004000	5000	1290 억		5627288	N	N	155	N	00	N
100	20240313	140148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	-150	5	-0.32	1762952950	37188	70.09	47750	47800	47300	61800	33300	47550	47406.50	21.81	0	-772	48283	47916	47633	47266	46983	47775	47125	1290	14250	5000	37080	50	1	25800000	12229	8.37	0.53	12	0.14	5665.00	89286.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.56	N	004000	5000	1290 억		5627288	N	N	155	N	00	N
101	20240313	130150	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	-150	5	-0.32	1541816750	32521	61.30	47750	47800	47300	61800	33300	47550	47409.88	21.81	0	-562	48283	47916	47633	47266	46983	47775	47125	1290	14250	5000	37080	50	1	25800000	12229	8.37	0.53	12	0.13	5665.00	89286.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.56	N	004000	5000	1290 억		5627288	N	N	155	N	00	N
102	20240313	120148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47500	-50	5	-0.11	1381128400	29132	54.91	47750	47800	47300	61800	33300	47550	47409.32	21.81	0	-1003	48283	47916	47633	47266	46983	47775	47125	1290	14250	5000	37080	50	1	25800000	12255	8.38	0.53	12	0.11	5665.00	89286.00	71600	20230629	-33.66	46350	20240123	2.48	58100	-18.24	20240102	46350	2.48	20240123	71600	-33.66	20230629	46350	2.48	20240123	0.56	N	004000	5000	1290 억		5627288	N	N	155	N	00	N
103	20240313	110147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	-200	5	-0.42	822546800	17332	32.67	47750	47800	47300	61800	33300	47550	47458.27	21.81	0	-2727	48283	47916	47633	47266	46983	47775	47125	1290	14250	5000	37080	50	1	25800000	12216	8.36	0.53	12	0.07	5665.00	89286.00	71600	20230629	-33.87	46350	20240123	2.16	58100	-18.50	20240102	46350	2.16	20240123	71600	-33.87	20230629	46350	2.16	20240123	0.56	N	004000	5000	1290 억		5627288	N	N	155	N	00	N
104	20240313	100148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	-100	5	-0.21	500485950	10535	19.86	47750	47800	47400	61800	33300	47550	47506.97	21.81	0	-2266	48283	47916	47633	47266	46983	47775	47125	1290	14250	5000	37080	50	1	25800000	12242	8.38	0.53	12	0.04	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.56	N	004000	5000	1290 억		5627288	N	N	155	N	00	N
105	20240313	090147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	0	3	0.00	36312900	762	1.44	47750	47750	47500	61800	33300	47550	47654.72	21.81	0	-398	48283	47916	47633	47266	46983	47775	47125	1290	14250	5000	37080	50	1	25800000	12268	8.39	0.53	12	0.00	5665.00	89286.00	71600	20230629	-33.59	46350	20240123	2.59	58100	-18.16	20240102	46350	2.59	20240123	71600	-33.59	20230629	46350	2.59	20240123	0.56	N	004000	5000	1290 억		5627288	N	N	155	N	00	N
106	20240312	160146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-300	5	-0.63	2521920500	52997	119.93	47850	48000	47350	62200	33500	47850	47586.11	21.83	0	-4902	48750	48300	47800	47350	46850	48525	47575	1290	14350	5000	37320	50	1	25800000	12268	8.39	0.53	12	0.21	5665.00	89286.00	71600	20230629	-33.59	46350	20240123	2.59	58100	-18.16	20240102	46350	2.59	20240123	71600	-33.59	20230629	46350	2.59	20240123	0.55	N	004000	5000	1290 억		5631683	N	N	155	N	00	N
107	20240312	150146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	-200	5	-0.42	2404095450	50520	114.32	47850	48000	47350	62200	33500	47850	47587.00	21.83	0	-4959	48750	48300	47800	47350	46850	48525	47575	1290	14350	5000	37320	50	1	25800000	12294	8.41	0.53	12	0.20	5665.00	89286.00	71600	20230629	-33.45	46350	20240123	2.80	58100	-17.99	20240102	46350	2.80	20240123	71600	-33.45	20230629	46350	2.80	20240123	0.55	N	004000	5000	1290 억		5631683	N	N	25	N	00	N
108	20240312	140145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	-400	5	-0.84	1985106450	41692	94.35	47850	48000	47400	62200	33500	47850	47613.61	21.83	0	-6075	48750	48300	47800	47350	46850	48525	47575	1290	14350	5000	37320	50	1	25800000	12242	8.38	0.53	12	0.16	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.55	N	004000	5000	1290 억		5631683	N	N	25	N	00	N
109	20240312	130145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-300	5	-0.63	1450426550	30435	68.87	47850	48000	47500	62200	33500	47850	47656.53	21.83	0	-496	48750	48300	47800	47350	46850	48525	47575	1290	14350	5000	37320	50	1	25800000	12268	8.39	0.53	12	0.12	5665.00	89286.00	71600	20230629	-33.59	46350	20240123	2.59	58100	-18.16	20240102	46350	2.59	20240123	71600	-33.59	20230629	46350	2.59	20240123	0.55	N	004000	5000	1290 억		5631683	N	N	25	N	00	N
110	20240312	120146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47700	-150	5	-0.31	1138787300	23888	54.06	47850	48000	47500	62200	33500	47850	47671.94	21.83	0	2695	48750	48300	47800	47350	46850	48525	47575	1290	14350	5000	37320	50	1	25800000	12307	8.42	0.53	12	0.09	5665.00	89286.00	71600	20230629	-33.38	46350	20240123	2.91	58100	-17.90	20240102	46350	2.91	20240123	71600	-33.38	20230629	46350	2.91	20240123	0.55	N	004000	5000	1290 억		5631683	N	N	25	N	00	N
111	20240312	110146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-300	5	-0.63	888350800	18632	42.16	47850	48000	47500	62200	33500	47850	47678.77	21.83	0	1999	48750	48300	47800	47350	46850	48525	47575	1290	14350	5000	37320	50	1	25800000	12268	8.39	0.53	12	0.07	5665.00	89286.00	71600	20230629	-33.59	46350	20240123	2.59	58100	-18.16	20240102	46350	2.59	20240123	71600	-33.59	20230629	46350	2.59	20240123	0.55	N	004000	5000	1290 억		5631683	N	N	25	N	00	N
112	20240312	100146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-300	5	-0.63	497177750	10423	23.59	47850	48000	47500	62200	33500	47850	47700.06	21.83	0	993	48750	48300	47800	47350	46850	48525	47575	1290	14350	5000	37320	50	1	25800000	12268	8.39	0.53	12	0.04	5665.00	89286.00	71600	20230629	-33.59	46350	20240123	2.59	58100	-18.16	20240102	46350	2.59	20240123	71600	-33.59	20230629	46350	2.59	20240123	0.55	N	004000	5000	1290 억		5631683	N	N	25	N	00	N
113	20240312	090146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47950	100	2	0.21	37042900	774	1.75	47850	47950	47850	62200	33500	47850	47859.04	21.83	0	212	48750	48300	47800	47350	46850	48525	47575	1290	14350	5000	37320	50	1	25800000	12371	8.46	0.54	12	0.00	5665.00	89286.00	71600	20230629	-33.03	46350	20240123	3.45	58100	-17.47	20240102	46350	3.45	20240123	71600	-33.03	20230629	46350	3.45	20240123	0.55	N	004000	5000	1290 억		5631683	N	N	25	N	00	N
114	20240311	160146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	200	2	0.42	2108009050	44112	54.35	47600	48250	47300	61900	33400	47650	47787.63	21.77	0	11310	48516	48082	47766	47332	47016	47925	47175	1290	14250	5000	37160	50	1	25800000	12345	8.45	0.54	12	0.17	5665.00	89286.00	71600	20230629	-33.17	46350	20240123	3.24	58100	-17.64	20240102	46350	3.24	20240123	71600	-33.17	20230629	46350	3.24	20240123	0.55	N	004000	5000	1290 억		5616005	N	N	25	N	00	N
115	20240311	150147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47700	50	2	0.10	1905716400	39873	49.12	47600	48250	47300	61900	33400	47650	47794.69	21.77	0	10502	48516	48082	47766	47332	47016	47925	47175	1290	14250	5000	37160	50	1	25800000	12307	8.42	0.53	12	0.15	5665.00	89286.00	71600	20230629	-33.38	46350	20240123	2.91	58100	-17.90	20240102	46350	2.91	20240123	71600	-33.38	20230629	46350	2.91	20240123	0.55	N	004000	5000	1290 억		5616005	N	N	5	N	00	N
116	20240311	140145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	100	2	0.21	1675971750	35052	43.18	47600	48250	47300	61900	33400	47650	47813.91	21.77	0	9247	48516	48082	47766	47332	47016	47925	47175	1290	14250	5000	37160	50	1	25800000	12320	8.43	0.53	12	0.14	5665.00	89286.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.55	N	004000	5000	1290 억		5616005	N	N	5	N	00	N
117	20240311	130146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47800	150	2	0.31	1377244050	28790	35.47	47600	48250	47300	61900	33400	47650	47837.64	21.77	0	8272	48516	48082	47766	47332	47016	47925	47175	1290	14250	5000	37160	50	1	25800000	12332	8.44	0.54	12	0.11	5665.00	89286.00	71600	20230629	-33.24	46350	20240123	3.13	58100	-17.73	20240102	46350	3.13	20240123	71600	-33.24	20230629	46350	3.13	20240123	0.55	N	004000	5000	1290 억		5616005	N	N	5	N	00	N
118	20240311	120147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	200	2	0.42	1148262400	23996	29.56	47600	48250	47300	61900	33400	47650	47852.31	21.77	0	5792	48516	48082	47766	47332	47016	47925	47175	1290	14250	5000	37160	50	1	25800000	12345	8.45	0.54	12	0.09	5665.00	89286.00	71600	20230629	-33.17	46350	20240123	3.24	58100	-17.64	20240102	46350	3.24	20240123	71600	-33.17	20230629	46350	3.24	20240123	0.55	N	004000	5000	1290 억		5616005	N	N	5	N	00	N
119	20240311	110146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	100	2	0.21	855865150	17869	22.01	47600	48250	47300	61900	33400	47650	47896.76	21.77	0	4353	48516	48082	47766	47332	47016	47925	47175	1290	14250	5000	37160	50	1	25800000	12320	8.43	0.53	12	0.07	5665.00	89286.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.55	N	004000	5000	1290 억		5616005	N	N	5	N	00	N
120	20240311	100145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48000	350	2	0.73	508927900	10645	13.11	47600	48100	47300	61900	33400	47650	47809.22	21.77	0	2525	48516	48082	47766	47332	47016	47925	47175	1290	14250	5000	37160	50	1	25800000	12384	8.47	0.54	12	0.04	5665.00	89286.00	71600	20230629	-32.96	46350	20240123	3.56	58100	-17.38	20240102	46350	3.56	20240123	71600	-32.96	20230629	46350	3.56	20240123	0.55	N	004000	5000	1290 억		5616005	N	N	5	N	00	N
121	20240311	090145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47700	50	2	0.10	48467550	1021	1.26	47600	47750	47300	61900	33400	47650	47469.25	21.77	0	-169	48516	48082	47766	47332	47016	47925	47175	1290	14250	5000	37160	50	1	25800000	12307	8.42	0.53	12	0.00	5665.00	89286.00	71600	20230629	-33.38	46350	20240123	2.91	58100	-17.90	20240102	46350	2.91	20240123	71600	-33.38	20230629	46350	2.91	20240123	0.55	N	004000	5000	1290 억		5616005	N	N	5	N	00	N
122	20240308	160145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	200	2	0.42	3056333850	63959	164.58	47950	48200	47450	61600	33250	47450	47785.84	21.75	0	7588	47916	47682	47466	47232	47016	47800	47350	1290	14150	5000	37010	50	1	25800000	12294	8.41	0.53	12	0.25	5665.00	89286.00	71600	20230629	-33.45	46350	20240123	2.80	58100	-17.99	20240102	46350	2.80	20240123	71600	-33.45	20230629	46350	2.80	20240123	0.53	N	004000	5000	1290 억		5611176	N	N	5	N	00	N
123	20240308	150146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47500	50	2	0.11	2813279650	58852	151.44	47950	48200	47450	61600	33250	47450	47802.62	21.75	0	7188	47916	47682	47466	47232	47016	47800	47350	1290	14150	5000	37010	50	1	25800000	12255	8.38	0.53	12	0.23	5665.00	89286.00	71600	20230629	-33.66	46350	20240123	2.48	58100	-18.24	20240102	46350	2.48	20240123	71600	-33.66	20230629	46350	2.48	20240123	0.53	N	004000	5000	1290 억		5611176	N	N	19	N	00	N
124	20240308	140144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	100	2	0.21	2339398900	48903	125.84	47950	48200	47450	61600	33250	47450	47837.53	21.75	0	4902	47916	47682	47466	47232	47016	47800	47350	1290	14150	5000	37010	50	1	25800000	12268	8.39	0.53	12	0.19	5665.00	89286.00	71600	20230629	-33.59	46350	20240123	2.59	58100	-18.16	20240102	46350	2.59	20240123	71600	-33.59	20230629	46350	2.59	20240123	0.53	N	004000	5000	1290 억		5611176	N	N	19	N	00	N
125	20240308	130145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	300	2	0.63	1875237600	39175	100.81	47950	48200	47450	61600	33250	47450	47868.22	21.75	0	5969	47916	47682	47466	47232	47016	47800	47350	1290	14150	5000	37010	50	1	25800000	12320	8.43	0.53	12	0.15	5665.00	89286.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.53	N	004000	5000	1290 억		5611176	N	N	19	N	00	N
126	20240308	120146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47800	350	2	0.74	1526426050	31877	82.03	47950	48200	47450	61600	33250	47450	47884.87	21.75	0	4804	47916	47682	47466	47232	47016	47800	47350	1290	14150	5000	37010	50	1	25800000	12332	8.44	0.54	12	0.12	5665.00	89286.00	71600	20230629	-33.24	46350	20240123	3.13	58100	-17.73	20240102	46350	3.13	20240123	71600	-33.24	20230629	46350	3.13	20240123	0.53	N	004000	5000	1290 억		5611176	N	N	19	N	00	N
127	20240308	110144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48000	550	2	1.16	1136181350	23730	61.06	47950	48200	47450	61600	33250	47450	47879.53	21.75	0	4054	47916	47682	47466	47232	47016	47800	47350	1290	14150	5000	37010	50	1	25800000	12384	8.47	0.54	12	0.09	5665.00	89286.00	71600	20230629	-32.96	46350	20240123	3.56	58100	-17.38	20240102	46350	3.56	20240123	71600	-32.96	20230629	46350	3.56	20240123	0.53	N	004000	5000	1290 억		5611176	N	N	19	N	00	N
128	20240308	100144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47800	350	2	0.74	808754000	16877	43.43	47950	48200	47450	61600	33250	47450	47920.48	21.75	0	3823	47916	47682	47466	47232	47016	47800	47350	1290	14150	5000	37010	50	1	25800000	12332	8.44	0.54	12	0.07	5665.00	89286.00	71600	20230629	-33.24	46350	20240123	3.13	58100	-17.73	20240102	46350	3.13	20240123	71600	-33.24	20230629	46350	3.13	20240123	0.53	N	004000	5000	1290 억		5611176	N	N	19	N	00	N
129	20240308	090146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48100	650	2	1.37	102426700	2142	5.51	47950	48100	47450	61600	33250	47450	47818.25	21.75	0	210	47916	47682	47466	47232	47016	47800	47350	1290	14150	5000	37010	50	1	25800000	12410	8.49	0.54	12	0.01	5665.00	89286.00	71600	20230629	-32.82	46350	20240123	3.78	58100	-17.21	20240102	46350	3.78	20240123	71600	-32.82	20230629	46350	3.78	20240123	0.53	N	004000	5000	1290 억		5611176	N	N	19	N	00	N
130	20240307	160145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	150	2	0.32	1839141000	38804	60.22	47300	47700	47250	61400	33150	47300	47395.66	21.69	0	10834	48033	47666	47383	47016	46733	47525	46875	1290	14100	5000	36890	50	1	25800000	12242	8.38	0.53	12	0.15	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.53	N	004000	5000	1290 억		5596922	N	N	19	N	00	N
131	20240307	150142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	50	2	0.11	1647261500	34751	53.93	47300	47700	47250	61400	33150	47300	47401.85	21.69	0	9036	48033	47666	47383	47016	46733	47525	46875	1290	14100	5000	36890	50	1	25800000	12216	8.36	0.53	12	0.13	5665.00	89286.00	71600	20230629	-33.87	46350	20240123	2.16	58100	-18.50	20240102	46350	2.16	20240123	71600	-33.87	20230629	46350	2.16	20240123	0.53	N	004000	5000	1290 억		5596922	N	N	185	N	00	N
132	20240307	140144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	100	2	0.21	1041616650	21957	34.08	47300	47700	47250	61400	33150	47300	47438.95	21.69	0	4622	48033	47666	47383	47016	46733	47525	46875	1290	14100	5000	36890	50	1	25800000	12229	8.37	0.53	12	0.09	5665.00	89286.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.53	N	004000	5000	1290 억		5596922	N	N	185	N	00	N
133	20240307	130143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	100	2	0.21	905618950	19087	29.62	47300	47700	47250	61400	33150	47300	47446.91	21.69	0	4241	48033	47666	47383	47016	46733	47525	46875	1290	14100	5000	36890	50	1	25800000	12229	8.37	0.53	12	0.07	5665.00	89286.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.53	N	004000	5000	1290 억		5596922	N	N	185	N	00	N
134	20240307	120144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	150	2	0.32	771354050	16257	25.23	47300	47700	47250	61400	33150	47300	47447.52	21.69	0	3376	48033	47666	47383	47016	46733	47525	46875	1290	14100	5000	36890	50	1	25800000	12242	8.38	0.53	12	0.06	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.53	N	004000	5000	1290 억		5596922	N	N	185	N	00	N
135	20240307	110145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	350	2	0.74	601960850	12690	19.69	47300	47700	47250	61400	33150	47300	47435.86	21.69	0	2861	48033	47666	47383	47016	46733	47525	46875	1290	14100	5000	36890	50	1	25800000	12294	8.41	0.53	12	0.05	5665.00	89286.00	71600	20230629	-33.45	46350	20240123	2.80	58100	-17.99	20240102	46350	2.80	20240123	71600	-33.45	20230629	46350	2.80	20240123	0.53	N	004000	5000	1290 억		5596922	N	N	185	N	00	N
136	20240307	100146	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	100	2	0.21	366793800	7743	12.02	47300	47600	47250	61400	33150	47300	47371.04	21.69	0	412	48033	47666	47383	47016	46733	47525	46875	1290	14100	5000	36890	50	1	25800000	12229	8.37	0.53	12	0.03	5665.00	89286.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.53	N	004000	5000	1290 억		5596922	N	N	185	N	00	N
137	20240307	090144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	100	2	0.21	17418250	368	0.57	47300	47550	47300	61400	33150	47300	47332.38	21.69	0	206	48033	47666	47383	47016	46733	47525	46875	1290	14100	5000	36890	50	1	25800000	12229	8.37	0.53	12	0.00	5665.00	89286.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.53	N	004000	5000	1290 억		5596922	N	N	185	N	00	N
138	20240306	160143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47300	-450	5	-0.94	2752425650	58207	146.52	47750	47750	47100	62000	33450	47750	47286.85	21.72	0	-10452	48383	48066	47783	47466	47183	47925	47325	1290	14250	5000	37240	50	1	25800000	12203	8.35	0.53	12	0.23	5665.00	89286.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.53	N	004000	5000	1290 억		5602584	N	N	185	N	00	N
139	20240306	150143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47200	-550	5	-1.15	2552131550	53969	135.85	47750	47750	47100	62000	33450	47750	47288.84	21.72	0	-8757	48383	48066	47783	47466	47183	47925	47325	1290	14250	5000	37240	50	1	25800000	12178	8.33	0.53	12	0.21	5665.00	89286.00	71600	20230629	-34.08	46350	20240123	1.83	58100	-18.76	20240102	46350	1.83	20240123	71600	-34.08	20230629	46350	1.83	20240123	0.53	N	004000	5000	1290 억		5602584	N	N	227	N	00	N
140	20240306	140144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47250	-500	5	-1.05	2126926400	44972	113.20	47750	47750	47100	62000	33450	47750	47294.46	21.72	0	-7249	48383	48066	47783	47466	47183	47925	47325	1290	14250	5000	37240	50	1	25800000	12191	8.34	0.53	12	0.17	5665.00	89286.00	71600	20230629	-34.01	46350	20240123	1.94	58100	-18.67	20240102	46350	1.94	20240123	71600	-34.01	20230629	46350	1.94	20240123	0.53	N	004000	5000	1290 억		5602584	N	N	227	N	00	N
141	20240306	130144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47250	-500	5	-1.05	1771261800	37445	94.26	47750	47750	47100	62000	33450	47750	47303.03	21.72	0	-7308	48383	48066	47783	47466	47183	47925	47325	1290	14250	5000	37240	50	1	25800000	12191	8.34	0.53	12	0.15	5665.00	89286.00	71600	20230629	-34.01	46350	20240123	1.94	58100	-18.67	20240102	46350	1.94	20240123	71600	-34.01	20230629	46350	1.94	20240123	0.53	N	004000	5000	1290 억		5602584	N	N	227	N	00	N
142	20240306	120144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47200	-550	5	-1.15	1505356050	31813	80.08	47750	47750	47100	62000	33450	47750	47318.90	21.72	0	-8533	48383	48066	47783	47466	47183	47925	47325	1290	14250	5000	37240	50	1	25800000	12178	8.33	0.53	12	0.12	5665.00	89286.00	71600	20230629	-34.08	46350	20240123	1.83	58100	-18.76	20240102	46350	1.83	20240123	71600	-34.08	20230629	46350	1.83	20240123	0.53	N	004000	5000	1290 억		5602584	N	N	227	N	00	N
143	20240306	110145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47300	-450	5	-0.94	951550100	20073	50.53	47750	47750	47200	62000	33450	47750	47404.48	21.72	0	-4741	48383	48066	47783	47466	47183	47925	47325	1290	14250	5000	37240	50	1	25800000	12203	8.35	0.53	12	0.08	5665.00	89286.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.53	N	004000	5000	1290 억		5602584	N	N	227	N	00	N
144	20240306	100143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47500	-250	5	-0.52	433330550	9129	22.98	47750	47750	47250	62000	33450	47750	47467.47	21.72	0	580	48383	48066	47783	47466	47183	47925	47325	1290	14250	5000	37240	50	1	25800000	12255	8.38	0.53	12	0.04	5665.00	89286.00	71600	20230629	-33.66	46350	20240123	2.48	58100	-18.24	20240102	46350	2.48	20240123	71600	-33.66	20230629	46350	2.48	20240123	0.53	N	004000	5000	1290 억		5602584	N	N	227	N	00	N
145	20240306	090144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	-300	5	-0.63	47570300	1001	2.52	47750	47750	47250	62000	33450	47750	47522.78	21.72	0	-664	48383	48066	47783	47466	47183	47925	47325	1290	14250	5000	37240	50	1	25800000	12242	8.38	0.53	12	0.00	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.53	N	004000	5000	1290 억		5602584	N	N	227	N	00	N
146	20240305	160143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	-250	5	-0.52	1893050550	39652	71.34	47850	48100	47500	62400	33600	48000	47741.61	21.70	0	25	49133	48566	48083	47516	47033	48850	47800	1290	14400	5000	37440	50	1	25800000	12320	8.43	0.53	12	0.15	5665.00	89286.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.53	N	004000	5000	1290 억		5598372	N	N	218	N	00	N
147	20240305	150143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	-350	5	-0.73	1702043750	35641	64.12	47850	48100	47500	62400	33600	48000	47755.22	21.70	0	-218	49133	48566	48083	47516	47033	48850	47800	1290	14400	5000	37440	50	1	25800000	12294	8.41	0.53	12	0.14	5665.00	89286.00	71600	20230629	-33.45	46350	20240123	2.80	58100	-17.99	20240102	46350	2.80	20240123	71600	-33.45	20230629	46350	2.80	20240123	0.53	N	004000	5000	1290 억		5598372	N	N	28	N	00	N
148	20240305	140143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47600	-400	5	-0.83	1483232850	31051	55.87	47850	48100	47500	62400	33600	48000	47767.64	21.70	0	-973	49133	48566	48083	47516	47033	48850	47800	1290	14400	5000	37440	50	1	25800000	12281	8.40	0.53	12	0.12	5665.00	89286.00	71600	20230629	-33.52	46350	20240123	2.70	58100	-18.07	20240102	46350	2.70	20240123	71600	-33.52	20230629	46350	2.70	20240123	0.53	N	004000	5000	1290 억		5598372	N	N	28	N	00	N
149	20240305	130143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47800	-200	5	-0.42	979455900	20485	36.86	47850	48100	47650	62400	33600	48000	47813.32	21.70	0	-1518	49133	48566	48083	47516	47033	48850	47800	1290	14400	5000	37440	50	1	25800000	12332	8.44	0.54	12	0.08	5665.00	89286.00	71600	20230629	-33.24	46350	20240123	3.13	58100	-17.73	20240102	46350	3.13	20240123	71600	-33.24	20230629	46350	3.13	20240123	0.53	N	004000	5000	1290 억		5598372	N	N	28	N	00	N
150	20240305	120143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	-250	5	-0.52	840119700	17568	31.61	47850	48100	47650	62400	33600	48000	47821.02	21.70	0	-1460	49133	48566	48083	47516	47033	48850	47800	1290	14400	5000	37440	50	1	25800000	12320	8.43	0.53	12	0.07	5665.00	89286.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.53	N	004000	5000	1290 억		5598372	N	N	28	N	00	N
151	20240305	110143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	-150	5	-0.31	505022850	10558	19.00	47850	48100	47650	62400	33600	48000	47833.19	21.70	0	756	49133	48566	48083	47516	47033	48850	47800	1290	14400	5000	37440	50	1	25800000	12345	8.45	0.54	12	0.04	5665.00	89286.00	71600	20230629	-33.17	46350	20240123	3.24	58100	-17.64	20240102	46350	3.24	20240123	71600	-33.17	20230629	46350	3.24	20240123	0.53	N	004000	5000	1290 억		5598372	N	N	28	N	00	N
152	20240305	100141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	-150	5	-0.31	335350700	7014	12.62	47850	48100	47650	62400	33600	48000	47811.62	21.70	0	1158	49133	48566	48083	47516	47033	48850	47800	1290	14400	5000	37440	50	1	25800000	12345	8.45	0.54	12	0.03	5665.00	89286.00	71600	20230629	-33.17	46350	20240123	3.24	58100	-17.64	20240102	46350	3.24	20240123	71600	-33.17	20230629	46350	3.24	20240123	0.53	N	004000	5000	1290 억		5598372	N	N	28	N	00	N
153	20240305	090143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47800	-200	5	-0.42	30139500	630	1.13	47850	48000	47800	62400	33600	48000	47840.48	21.70	0	-349	49133	48566	48083	47516	47033	48850	47800	1290	14400	5000	37440	50	1	25800000	12332	8.44	0.54	12	0.00	5665.00	89286.00	71600	20230629	-33.24	46350	20240123	3.13	58100	-17.73	20240102	46350	3.13	20240123	71600	-33.24	20230629	46350	3.13	20240123	0.53	N	004000	5000	1290 억		5598372	N	N	28	N	00	N
154	20240304	160143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48000	500	2	1.05	2681482100	55488	94.41	47700	48650	47600	61700	33250	47500	48325.55	21.69	0	978	48400	47950	47600	47150	46800	48175	47375	1290	14200	5000	37050	50	1	25800000	12384	8.47	0.54	12	0.22	5665.00	89286.00	71600	20230629	-32.96	46350	20240123	3.56	58100	-17.38	20240102	46350	3.56	20240123	71600	-32.96	20230629	46350	3.56	20240123	0.55	N	004000	5000	1290 억		5596327	N	N	28	N	00	N
155	20240304	150142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48250	750	2	1.58	2377106300	49166	83.65	47700	48650	47600	61700	33250	47500	48348.60	21.69	0	3311	48400	47950	47600	47150	46800	48175	47375	1290	14200	5000	37050	50	1	25800000	12449	8.52	0.54	12	0.19	5665.00	89286.00	71600	20230629	-32.61	46350	20240123	4.10	58100	-16.95	20240102	46350	4.10	20240123	71600	-32.61	20230629	46350	4.10	20240123	0.55	N	004000	5000	1290 억		5596327	N	N	5	N	00	N
156	20240304	140139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48300	800	2	1.68	2145414800	44363	75.48	47700	48650	47600	61700	33250	47500	48360.47	21.69	0	4677	48400	47950	47600	47150	46800	48175	47375	1290	14200	5000	37050	50	1	25800000	12461	8.53	0.54	12	0.17	5665.00	89286.00	71600	20230629	-32.54	46350	20240123	4.21	58100	-16.87	20240102	46350	4.21	20240123	71600	-32.54	20230629	46350	4.21	20240123	0.55	N	004000	5000	1290 억		5596327	N	N	5	N	00	N
157	20240304	130141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48400	900	2	1.89	1889695150	39076	66.48	47700	48650	47600	61700	33250	47500	48359.50	21.69	0	4351	48400	47950	47600	47150	46800	48175	47375	1290	14200	5000	37050	50	1	25800000	12487	8.54	0.54	12	0.15	5665.00	89286.00	71600	20230629	-32.40	46350	20240123	4.42	58100	-16.70	20240102	46350	4.42	20240123	71600	-32.40	20230629	46350	4.42	20240123	0.55	N	004000	5000	1290 억		5596327	N	N	5	N	00	N
158	20240304	120138	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48400	900	2	1.89	1736983300	35922	61.12	47700	48650	47600	61700	33250	47500	48354.33	21.69	0	4397	48400	47950	47600	47150	46800	48175	47375	1290	14200	5000	37050	50	1	25800000	12487	8.54	0.54	12	0.14	5665.00	89286.00	71600	20230629	-32.40	46350	20240123	4.42	58100	-16.70	20240102	46350	4.42	20240123	71600	-32.40	20230629	46350	4.42	20240123	0.55	N	004000	5000	1290 억		5596327	N	N	5	N	00	N
159	20240304	110142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48400	900	2	1.89	1591614850	32918	56.01	47700	48650	47600	61700	33250	47500	48350.92	21.69	0	4090	48400	47950	47600	47150	46800	48175	47375	1290	14200	5000	37050	50	1	25800000	12487	8.54	0.54	12	0.13	5665.00	89286.00	71600	20230629	-32.40	46350	20240123	4.42	58100	-16.70	20240102	46350	4.42	20240123	71600	-32.40	20230629	46350	4.42	20240123	0.55	N	004000	5000	1290 억		5596327	N	N	5	N	00	N
160	20240304	100141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48500	1000	2	2.11	872676100	18078	30.76	47700	48550	47600	61700	33250	47500	48272.87	21.69	0	1039	48400	47950	47600	47150	46800	48175	47375	1290	14200	5000	37050	50	1	25800000	12513	8.56	0.54	12	0.07	5665.00	89286.00	71600	20230629	-32.26	46350	20240123	4.64	58100	-16.52	20240102	46350	4.64	20240123	71600	-32.26	20230629	46350	4.64	20240123	0.55	N	004000	5000	1290 억		5596327	N	N	5	N	00	N
161	20240304	090142	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47700	200	2	0.42	32821600	688	1.17	47700	47800	47700	61700	33250	47500	47706.11	21.69	0	147	48400	47950	47600	47150	46800	48175	47375	1290	14200	5000	37050	50	1	25800000	12307	8.42	0.53	12	0.00	5665.00	89286.00	71600	20230629	-33.38	46350	20240123	2.91	58100	-17.90	20240102	46350	2.91	20240123	71600	-33.38	20230629	46350	2.91	20240123	0.55	N	004000	5000	1290 억		5596327	N	N	5	N	00	N