KissMeData/069260/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160618	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	-140	5	-0.70	835030990	41846	78.42	20050	20100	19910	26050	14050	20050	19954.99	8.01	-8832	20156	20102	19996	19942	19836	20130	19970	409	6000	1000	14830	10	1	40878588	8139	6.04	0.91	12	0.10	3297.00	21815.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18850	5.62	20230329	0.56	N	069260	1000	408 억	3275428	N	N	6617	N	N
3	20240329	150620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	-130	5	-0.65	762553410	38206	71.60	20050	20100	19910	26050	14050	20050	19959.00	8.01	-7117	20156	20102	19996	19942	19836	20130	19970	409	6000	1000	14830	10	1	40878588	8143	6.04	0.91	12	0.09	3297.00	21815.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18850	5.68	20230329	0.56	N	069260	1000	408 억	3275428	N	N	8	N	N
4	20240329	140615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	-130	5	-0.65	494989350	24778	46.44	20050	20100	19920	26050	14050	20050	19976.97	8.01	-5261	20156	20102	19996	19942	19836	20130	19970	409	6000	1000	14830	10	1	40878588	8143	6.04	0.91	12	0.06	3297.00	21815.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18850	5.68	20230329	0.56	N	069260	1000	408 억	3275428	N	N	8	N	N
5	20240329	130608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-110	5	-0.55	353972130	17703	33.18	20050	20100	19940	26050	14050	20050	19995.04	8.01	-3788	20156	20102	19996	19942	19836	20130	19970	409	6000	1000	14830	10	1	40878588	8151	6.05	0.91	12	0.04	3297.00	21815.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18850	5.78	20230329	0.56	N	069260	1000	408 억	3275428	N	N	8	N	N
6	20240329	120613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19980	-70	5	-0.35	265089630	13250	24.83	20050	20100	19980	26050	14050	20050	20006.76	8.01	-3198	20156	20102	19996	19942	19836	20130	19970	409	6000	1000	14830	10	1	40878588	8168	6.06	0.92	12	0.03	3297.00	21815.00	24200	20230419	-17.44	18660	20230328	7.07	21450	-6.85	20240102	19710	1.37	20240118	24200	-17.44	20230419	18850	5.99	20230329	0.56	N	069260	1000	408 억	3275428	N	N	8	N	N
7	20240329	110605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19980	-70	5	-0.35	189742190	9480	17.77	20050	20100	19980	26050	14050	20050	20015.00	8.01	-2029	20156	20102	19996	19942	19836	20130	19970	409	6000	1000	14830	10	1	40878588	8168	6.06	0.92	12	0.02	3297.00	21815.00	24200	20230419	-17.44	18660	20230328	7.07	21450	-6.85	20240102	19710	1.37	20240118	24200	-17.44	20230419	18850	5.99	20230329	0.56	N	069260	1000	408 억	3275428	N	N	8	N	N
8	20240329	100607	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	-50	5	-0.25	155818900	7783	14.59	20050	20100	19980	26050	14050	20050	20020.42	8.01	-1786	20156	20102	19996	19942	19836	20130	19970	409	6000	1000	14830	50	1	40878588	8176	6.07	0.92	12	0.02	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18850	6.10	20230329	0.56	N	069260	1000	408 억	3275428	N	N	8	N	N
9	20240329	090604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	0	3	0.00	24097250	1202	2.25	20050	20050	20000	26050	14050	20050	20047.63	8.01	-806	20156	20102	19996	19942	19836	20130	19970	409	6000	1000	14830	50	1	40878588	8196	6.08	0.92	12	0.00	3297.00	21815.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18850	6.37	20230329	0.56	N	069260	1000	408 억	3275428	N	N	8	N	N
10	20240328	160611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	90	2	0.45	1064931540	53323	139.50	20000	20050	19890	25900	13980	19960	19971.28	8.02	507	20113	20036	19973	19896	19833	20075	19935	409	5940	1000	14770	50	1	40878588	8196	6.08	0.92	12	0.13	3297.00	21815.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.56	N	069260	1000	408 억	3276762	N	N	8	N	N
11	20240328	150612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	40	2	0.20	1000295340	50098	131.06	20000	20050	19890	25900	13980	19960	19966.77	8.02	358	20113	20036	19973	19896	19833	20075	19935	409	5940	1000	14770	50	1	40878588	8176	6.07	0.92	12	0.12	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.56	N	069260	1000	408 억	3276762	N	N	414	N	N
12	20240328	140604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	40	2	0.20	909769240	45580	119.24	20000	20050	19890	25900	13980	19960	19959.83	8.02	31	20113	20036	19973	19896	19833	20075	19935	409	5940	1000	14770	50	1	40878588	8176	6.07	0.92	12	0.11	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.56	N	069260	1000	408 억	3276762	N	N	414	N	N
13	20240328	130602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	90	2	0.45	828794840	41538	108.67	20000	20050	19890	25900	13980	19960	19952.69	8.02	3	20113	20036	19973	19896	19833	20075	19935	409	5940	1000	14770	50	1	40878588	8196	6.08	0.92	12	0.10	3297.00	21815.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.56	N	069260	1000	408 억	3276762	N	N	414	N	N
14	20240328	120608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	90	2	0.45	749947240	37602	98.37	20000	20050	19890	25900	13980	19960	19944.34	8.02	-495	20113	20036	19973	19896	19833	20075	19935	409	5940	1000	14770	50	1	40878588	8196	6.08	0.92	12	0.09	3297.00	21815.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.56	N	069260	1000	408 억	3276762	N	N	414	N	N
15	20240328	110608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	30	2	0.15	689063380	34561	90.42	20000	20050	19890	25900	13980	19960	19937.60	8.02	-908	20113	20036	19973	19896	19833	20075	19935	409	5940	1000	14770	10	1	40878588	8172	6.06	0.92	12	0.08	3297.00	21815.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.56	N	069260	1000	408 억	3276762	N	N	414	N	N
16	20240328	100602	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	-50	5	-0.25	575076630	28857	75.49	20000	20000	19890	25900	13980	19960	19928.50	8.02	-764	20113	20036	19973	19896	19833	20075	19935	409	5940	1000	14770	10	1	40878588	8139	6.04	0.91	12	0.07	3297.00	21815.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18660	6.70	20230328	0.56	N	069260	1000	408 억	3276762	N	N	414	N	N
17	20240328	090616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	-10	5	-0.05	42255920	2118	5.54	20000	20000	19920	25900	13980	19960	19950.86	8.02	-1164	20113	20036	19973	19896	19833	20075	19935	409	5940	1000	14770	10	1	40878588	8155	6.05	0.91	12	0.01	3297.00	21815.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.56	N	069260	1000	408 억	3276762	N	N	414	N	N
18	20240327	160614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	0	3	0.00	757350370	37951	68.22	19910	20050	19910	25900	13980	19960	19956.01	8.01	3422	20220	20090	20020	19890	19820	20055	19855	409	5940	1000	14770	10	1	40878588	8159	6.05	0.91	12	0.09	3297.00	21815.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.60	N	069260	1000	408 억	3274423	N	N	414	N	N
19	20240327	150615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	30	2	0.15	686333220	34397	61.83	19910	20050	19910	25900	13980	19960	19953.29	8.01	1895	20220	20090	20020	19890	19820	20055	19855	409	5940	1000	14770	10	1	40878588	8172	6.06	0.92	12	0.08	3297.00	21815.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.60	N	069260	1000	408 억	3274423	N	N	0	N	N
20	20240327	140614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	-10	5	-0.05	610553470	30604	55.01	19910	20050	19910	25900	13980	19960	19950.12	8.01	140	20220	20090	20020	19890	19820	20055	19855	409	5940	1000	14770	10	1	40878588	8155	6.05	0.91	12	0.07	3297.00	21815.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.60	N	069260	1000	408 억	3274423	N	N	0	N	N
21	20240327	130615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	10	2	0.05	559025590	28023	50.37	19910	20050	19910	25900	13980	19960	19948.81	8.01	-338	20220	20090	20020	19890	19820	20055	19855	409	5940	1000	14770	10	1	40878588	8163	6.06	0.92	12	0.07	3297.00	21815.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.60	N	069260	1000	408 억	3274423	N	N	0	N	N
22	20240327	120616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	0	3	0.00	439038990	22009	39.56	19910	20050	19910	25900	13980	19960	19948.16	8.01	-1886	20220	20090	20020	19890	19820	20055	19855	409	5940	1000	14770	10	1	40878588	8159	6.05	0.91	12	0.05	3297.00	21815.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.60	N	069260	1000	408 억	3274423	N	N	0	N	N
23	20240327	110614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	-30	5	-0.15	387779110	19441	34.95	19910	20050	19910	25900	13980	19960	19946.46	8.01	-2053	20220	20090	20020	19890	19820	20055	19855	409	5940	1000	14770	10	1	40878588	8147	6.04	0.91	12	0.05	3297.00	21815.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.60	N	069260	1000	408 억	3274423	N	N	0	N	N
24	20240327	100610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-20	5	-0.10	256203750	12841	23.08	19910	20050	19910	25900	13980	19960	19952.01	8.01	-1459	20220	20090	20020	19890	19820	20055	19855	409	5940	1000	14770	10	1	40878588	8151	6.05	0.91	12	0.03	3297.00	21815.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3274423	N	N	0	N	N
25	20240327	090615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	40	2	0.20	37962830	1905	3.42	19910	20050	19910	25900	13980	19960	19927.99	8.01	-760	20220	20090	20020	19890	19820	20055	19855	409	5940	1000	14770	50	1	40878588	8176	6.07	0.92	12	0.00	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3274423	N	N	0	N	N
26	20240326	160517	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	10	2	0.05	1114432140	55606	148.81	20050	20150	19950	25900	13970	19950	20041.58	7.98	21482	20110	20030	19970	19890	19830	20000	19860	409	5950	1000	14760	10	1	40878588	8159	6.05	0.91	12	0.14	3297.00	21815.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.60	N	069260	1000	408 억	3261656	N	N	0	N	N
27	20240326	150606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	50	2	0.25	1029680600	51362	137.46	20050	20150	19950	25900	13970	19950	20047.52	7.98	21315	20110	20030	19970	19890	19830	20000	19860	409	5950	1000	14760	50	1	40878588	8176	6.07	0.92	12	0.13	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3261656	N	N	0	N	N
28	20240326	140603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	50	2	0.25	827271740	41231	110.34	20050	20150	19960	25900	13970	19950	20064.31	7.98	18468	20110	20030	19970	19890	19830	20000	19860	409	5950	1000	14760	50	1	40878588	8176	6.07	0.92	12	0.10	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3261656	N	N	0	N	N
29	20240326	130601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20100	150	2	0.75	481249360	23950	64.10	20050	20150	19960	25900	13970	19950	20093.92	7.98	14137	20110	20030	19970	19890	19830	20000	19860	409	5950	1000	14760	50	1	40878588	8217	6.10	0.92	12	0.06	3297.00	21815.00	24200	20230419	-16.94	18660	20230328	7.72	21450	-6.29	20240102	19710	1.98	20240118	24200	-16.94	20230419	18660	7.72	20230328	0.60	N	069260	1000	408 억	3261656	N	N	0	N	N
30	20240326	120604	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20150	200	2	1.00	446036610	22200	59.41	20050	20150	19960	25900	13970	19950	20091.74	7.98	13078	20110	20030	19970	19890	19830	20000	19860	409	5950	1000	14760	50	1	40878588	8237	6.11	0.92	12	0.05	3297.00	21815.00	24200	20230419	-16.74	18660	20230328	7.98	21450	-6.06	20240102	19710	2.23	20240118	24200	-16.74	20230419	18660	7.98	20230328	0.60	N	069260	1000	408 억	3261656	N	N	0	N	N
31	20240326	110558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20150	200	2	1.00	380465210	18942	50.69	20050	20150	19960	25900	13970	19950	20085.80	7.98	12365	20110	20030	19970	19890	19830	20000	19860	409	5950	1000	14760	50	1	40878588	8237	6.11	0.92	12	0.05	3297.00	21815.00	24200	20230419	-16.74	18660	20230328	7.98	21450	-6.06	20240102	19710	2.23	20240118	24200	-16.74	20230419	18660	7.98	20230328	0.60	N	069260	1000	408 억	3261656	N	N	0	N	N
32	20240326	100605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20100	150	2	0.75	302287260	15059	40.30	20050	20150	19960	25900	13970	19950	20073.53	7.98	10990	20110	20030	19970	19890	19830	20000	19860	409	5950	1000	14760	50	1	40878588	8217	6.10	0.92	12	0.04	3297.00	21815.00	24200	20230419	-16.94	18660	20230328	7.72	21450	-6.29	20240102	19710	1.98	20240118	24200	-16.94	20230419	18660	7.72	20230328	0.60	N	069260	1000	408 억	3261656	N	N	0	N	N
33	20240326	090605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	50	2	0.25	27652710	1381	3.70	20050	20050	19960	25900	13970	19950	20023.69	7.98	888	20110	20030	19970	19890	19830	20000	19860	409	5950	1000	14760	50	1	40878588	8176	6.07	0.92	12	0.00	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3261656	N	N	0	N	N
34	20240325	160624	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	-20	5	-0.10	745881650	37365	106.30	19990	20050	19910	25950	13980	19970	19962.04	7.97	-512	20183	20076	19993	19886	19803	20130	19940	409	5980	1000	14770	10	1	40878588	8155	6.05	0.91	12	0.09	3297.00	21815.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.60	N	069260	1000	408 억	3260048	N	N	150	N	N
35	20240325	150627	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	0	3	0.00	679035210	34015	96.77	19990	20050	19910	25950	13980	19970	19962.82	7.97	1021	20183	20076	19993	19886	19803	20130	19940	409	5980	1000	14770	10	1	40878588	8163	6.06	0.92	12	0.08	3297.00	21815.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.60	N	069260	1000	408 억	3260048	N	N	150	N	N
36	20240325	140626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	30	2	0.15	600589290	30091	85.61	19990	20000	19910	25950	13980	19970	19959.10	7.97	874	20183	20076	19993	19886	19803	20130	19940	409	5980	1000	14770	50	1	40878588	8176	6.07	0.92	12	0.07	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3260048	N	N	150	N	N
37	20240325	130628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	0	3	0.00	483416560	24226	68.92	19990	20000	19910	25950	13980	19970	19954.45	7.97	313	20183	20076	19993	19886	19803	20130	19940	409	5980	1000	14770	10	1	40878588	8163	6.06	0.92	12	0.06	3297.00	21815.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.60	N	069260	1000	408 억	3260048	N	N	150	N	N
38	20240325	120629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-30	5	-0.15	450088730	22555	64.17	19990	20000	19910	25950	13980	19970	19955.16	7.97	1051	20183	20076	19993	19886	19803	20130	19940	409	5980	1000	14770	10	1	40878588	8151	6.05	0.91	12	0.06	3297.00	21815.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3260048	N	N	150	N	N
39	20240325	110626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-30	5	-0.15	322118800	16140	45.92	19990	20000	19930	25950	13980	19970	19957.79	7.97	9	20183	20076	19993	19886	19803	20130	19940	409	5980	1000	14770	10	1	40878588	8151	6.05	0.91	12	0.04	3297.00	21815.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3260048	N	N	150	N	N
40	20240325	100626	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	-10	5	-0.05	133270420	6675	18.99	19990	20000	19950	25950	13980	19970	19965.61	7.97	-270	20183	20076	19993	19886	19803	20130	19940	409	5980	1000	14770	10	1	40878588	8159	6.05	0.91	12	0.02	3297.00	21815.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.60	N	069260	1000	408 억	3260048	N	N	150	N	N
41	20240325	090628	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	-20	5	-0.10	17078670	855	2.43	19990	19990	19950	25950	13980	19970	19975.05	7.97	53	20183	20076	19993	19886	19803	20130	19940	409	5980	1000	14770	10	1	40878588	8155	6.05	0.91	12	0.00	3297.00	21815.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.60	N	069260	1000	408 억	3260048	N	N	150	N	N
42	20240322	160627	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	10	2	0.05	700734860	35050	75.00	19960	20100	19910	25900	13980	19960	19992.44	7.96	4636	20113	20036	19973	19896	19833	20005	19865	409	5940	1000	14770	10	1	40878588	8163	6.06	0.92	12	0.09	3297.00	21815.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.60	N	069260	1000	408 억	3252312	N	N	150	N	N
43	20240322	150629	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	90	2	0.45	632023890	31611	67.64	19960	20100	19910	25900	13980	19960	19993.80	7.96	4943	20113	20036	19973	19896	19833	20005	19865	409	5940	1000	14770	50	1	40878588	8196	6.08	0.92	12	0.08	3297.00	21815.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.60	N	069260	1000	408 억	3252312	N	N	1124	N	N
44	20240322	140622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	90	2	0.45	571135450	28569	61.13	19960	20100	19910	25900	13980	19960	19991.44	7.96	3814	20113	20036	19973	19896	19833	20005	19865	409	5940	1000	14770	50	1	40878588	8196	6.08	0.92	12	0.07	3297.00	21815.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.60	N	069260	1000	408 억	3252312	N	N	1124	N	N
45	20240322	130625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	30	2	0.15	449853910	22508	48.16	19960	20100	19910	25900	13980	19960	19986.40	7.96	4143	20113	20036	19973	19896	19833	20005	19865	409	5940	1000	14770	10	1	40878588	8172	6.06	0.92	12	0.06	3297.00	21815.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.60	N	069260	1000	408 억	3252312	N	N	1124	N	N
46	20240322	120620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	90	2	0.45	408162710	20425	43.70	19960	20100	19910	25900	13980	19960	19983.49	7.96	4329	20113	20036	19973	19896	19833	20005	19865	409	5940	1000	14770	50	1	40878588	8196	6.08	0.92	12	0.05	3297.00	21815.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.60	N	069260	1000	408 억	3252312	N	N	1124	N	N
47	20240322	110627	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	10	2	0.05	230303610	11534	24.68	19960	20000	19910	25900	13980	19960	19967.37	7.96	1906	20113	20036	19973	19896	19833	20005	19865	409	5940	1000	14770	10	1	40878588	8163	6.06	0.92	12	0.03	3297.00	21815.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.60	N	069260	1000	408 억	3252312	N	N	1124	N	N
48	20240322	100622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	30	2	0.15	150746640	7553	16.16	19960	20000	19910	25900	13980	19960	19958.51	7.96	1515	20113	20036	19973	19896	19833	20005	19865	409	5940	1000	14770	10	1	40878588	8172	6.06	0.92	12	0.02	3297.00	21815.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.60	N	069260	1000	408 억	3252312	N	N	1124	N	N
49	20240322	090620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	-10	5	-0.05	36255730	1817	3.89	19960	19990	19910	25900	13980	19960	19953.62	7.96	-993	20113	20036	19973	19896	19833	20005	19865	409	5940	1000	14770	10	1	40878588	8155	6.05	0.91	12	0.00	3297.00	21815.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.60	N	069260	1000	408 억	3252312	N	N	1124	N	N
50	20240321	160624	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	40	2	0.20	931771300	46642	94.38	20000	20050	19910	25850	13950	19920	19977.09	7.95	13382	20166	20042	19926	19802	19686	19985	19745	409	5930	1000	14740	10	1	40878588	8159	6.05	0.91	12	0.11	3297.00	21815.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.60	N	069260	1000	408 억	3250669	N	N	1124	N	N
51	20240321	150622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	20	2	0.10	866663260	43379	87.78	20000	20050	19910	25850	13950	19920	19978.87	7.95	12533	20166	20042	19926	19802	19686	19985	19745	409	5930	1000	14740	10	1	40878588	8151	6.05	0.91	12	0.11	3297.00	21815.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3250669	N	N	27	N	N
52	20240321	140622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	40	2	0.20	640058070	32013	64.78	20000	20050	19960	25850	13950	19920	19993.69	7.95	12176	20166	20042	19926	19802	19686	19985	19745	409	5930	1000	14740	10	1	40878588	8159	6.05	0.91	12	0.08	3297.00	21815.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.60	N	069260	1000	408 억	3250669	N	N	27	N	N
53	20240321	130616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	70	2	0.35	469407600	23479	47.51	20000	20050	19960	25850	13950	19920	19992.66	7.95	9620	20166	20042	19926	19802	19686	19985	19745	409	5930	1000	14740	10	1	40878588	8172	6.06	0.92	12	0.06	3297.00	21815.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.60	N	069260	1000	408 억	3250669	N	N	27	N	N
54	20240321	120622	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	70	2	0.35	391926610	19604	39.67	20000	20050	19960	25850	13950	19920	19992.18	7.95	8094	20166	20042	19926	19802	19686	19985	19745	409	5930	1000	14740	10	1	40878588	8172	6.06	0.92	12	0.05	3297.00	21815.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.60	N	069260	1000	408 억	3250669	N	N	27	N	N
55	20240321	110620	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	80	2	0.40	218677020	10937	22.13	20000	20050	19960	25850	13950	19920	19994.24	7.95	5269	20166	20042	19926	19802	19686	19985	19745	409	5930	1000	14740	50	1	40878588	8176	6.07	0.92	12	0.03	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3250669	N	N	27	N	N
56	20240321	100623	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	70	2	0.35	186656870	9335	18.89	20000	20050	19960	25850	13950	19920	19995.38	7.95	5188	20166	20042	19926	19802	19686	19985	19745	409	5930	1000	14740	10	1	40878588	8172	6.06	0.92	12	0.02	3297.00	21815.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.60	N	069260	1000	408 억	3250669	N	N	27	N	N
57	20240321	090625	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	80	2	0.40	20458480	1023	2.07	20000	20000	19990	25850	13950	19920	19998.51	7.95	663	20166	20042	19926	19802	19686	19985	19745	409	5930	1000	14740	50	1	40878588	8176	6.07	0.92	12	0.00	3297.00	21815.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3250669	N	N	27	N	N
58	20240320	160616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	20	2	0.10	981354000	49345	163.40	20050	20050	19810	25850	13930	19900	19887.60	7.98	-7956	20020	19960	19930	19870	19840	19945	19855	409	5950	1000	14720	10	1	40878588	8143	6.04	0.91	12	0.12	3297.00	21815.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18660	6.75	20230328	0.60	N	069260	1000	408 억	3261194	N	N	27	N	N
59	20240320	150617	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19860	-40	5	-0.20	914095760	45967	152.21	20050	20050	19810	25850	13930	19900	19885.91	7.98	-8446	20020	19960	19930	19870	19840	19945	19855	409	5950	1000	14720	10	1	40878588	8118	6.02	0.91	12	0.11	3297.00	21815.00	24200	20230419	-17.93	18660	20230328	6.43	21450	-7.41	20240102	19710	0.76	20240118	24200	-17.93	20230419	18660	6.43	20230328	0.60	N	069260	1000	408 억	3261194	N	N	772	N	N
60	20240320	140621	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19830	-70	5	-0.35	766058730	38504	127.50	20050	20050	19810	25850	13930	19900	19895.56	7.98	-6835	20020	19960	19930	19870	19840	19945	19855	409	5950	1000	14720	10	1	40878588	8106	6.01	0.91	12	0.09	3297.00	21815.00	24200	20230419	-18.06	18660	20230328	6.27	21450	-7.55	20240102	19710	0.61	20240118	24200	-18.06	20230419	18660	6.27	20230328	0.60	N	069260	1000	408 억	3261194	N	N	772	N	N
61	20240320	130624	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	20	2	0.10	329785050	16555	54.82	20050	20050	19890	25850	13930	19900	19920.57	7.98	-2766	20020	19960	19930	19870	19840	19945	19855	409	5950	1000	14720	10	1	40878588	8143	6.04	0.91	12	0.04	3297.00	21815.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18660	6.75	20230328	0.60	N	069260	1000	408 억	3261194	N	N	772	N	N
62	20240320	120616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	10	2	0.05	292946630	14705	48.69	20050	20050	19890	25850	13930	19900	19921.57	7.98	-3319	20020	19960	19930	19870	19840	19945	19855	409	5950	1000	14720	10	1	40878588	8139	6.04	0.91	12	0.04	3297.00	21815.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18660	6.70	20230328	0.60	N	069260	1000	408 억	3261194	N	N	772	N	N
63	20240320	110618	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19900	0	3	0.00	184149270	9239	30.59	20050	20050	19900	25850	13930	19900	19931.73	7.98	-927	20020	19960	19930	19870	19840	19945	19855	409	5950	1000	14720	10	1	40878588	8135	6.04	0.91	12	0.02	3297.00	21815.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	18660	6.65	20230328	0.60	N	069260	1000	408 억	3261194	N	N	772	N	N
64	20240320	100616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	20	2	0.10	108104190	5420	17.95	20050	20050	19910	25850	13930	19900	19945.42	7.98	-260	20020	19960	19930	19870	19840	19945	19855	409	5950	1000	14720	10	1	40878588	8143	6.04	0.91	12	0.01	3297.00	21815.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18660	6.75	20230328	0.60	N	069260	1000	408 억	3261194	N	N	772	N	N
65	20240320	090615	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	40	2	0.20	25120290	1257	4.16	20050	20050	19930	25850	13930	19900	19984.32	7.98	-115	20020	19960	19930	19870	19840	19945	19855	409	5950	1000	14720	10	1	40878588	8151	6.05	0.91	12	0.00	3297.00	21815.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3261194	N	N	772	N	N
66	20240319	160608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19900	-150	5	-0.75	601402520	30179	83.16	19900	19990	19900	26050	14050	20050	19927.88	7.98	-5108	20143	20096	20003	19956	19863	20120	19980	409	6000	1000	14830	10	1	40878588	8135	9.95	1.03	12	0.07	2001.00	19362.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	18660	6.65	20230328	0.60	N	069260	1000	408 억	3260464	N	N	772	N	N
67	20240319	150617	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	-140	5	-0.70	513513020	25764	70.99	19900	19990	19900	26050	14050	20050	19931.42	7.98	-3643	20143	20096	20003	19956	19863	20120	19980	409	6000	1000	14830	10	1	40878588	8139	9.95	1.03	12	0.06	2001.00	19362.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18660	6.70	20230328	0.60	N	069260	1000	408 억	3260464	N	N	154	N	N
68	20240319	140618	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-110	5	-0.55	366550170	18390	50.68	19900	19990	19900	26050	14050	20050	19932.04	7.98	-2919	20143	20096	20003	19956	19863	20120	19980	409	6000	1000	14830	10	1	40878588	8151	9.97	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3260464	N	N	154	N	N
69	20240319	130549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	-130	5	-0.65	287296850	14415	39.72	19900	19990	19900	26050	14050	20050	19930.41	7.98	-2608	20143	20096	20003	19956	19863	20120	19980	409	6000	1000	14830	10	1	40878588	8143	9.96	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18660	6.75	20230328	0.60	N	069260	1000	408 억	3260464	N	N	154	N	N
70	20240319	120614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-110	5	-0.55	233978800	11741	32.35	19900	19990	19900	26050	14050	20050	19928.35	7.98	-2087	20143	20096	20003	19956	19863	20120	19980	409	6000	1000	14830	10	1	40878588	8151	9.97	1.03	12	0.03	2001.00	19362.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3260464	N	N	154	N	N
71	20240319	110613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-110	5	-0.55	206437490	10361	28.55	19900	19990	19900	26050	14050	20050	19924.48	7.98	-2364	20143	20096	20003	19956	19863	20120	19980	409	6000	1000	14830	10	1	40878588	8151	9.97	1.03	12	0.03	2001.00	19362.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3260464	N	N	154	N	N
72	20240319	100616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	-60	5	-0.30	157372230	7899	21.77	19900	19990	19900	26050	14050	20050	19923.06	7.98	-1928	20143	20096	20003	19956	19863	20120	19980	409	6000	1000	14830	10	1	40878588	8172	9.99	1.03	12	0.02	2001.00	19362.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.60	N	069260	1000	408 억	3260464	N	N	154	N	N
73	20240319	090616	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	-140	5	-0.70	46328680	2327	6.41	19900	19980	19900	26050	14050	20050	19909.19	7.98	-1316	20143	20096	20003	19956	19863	20120	19980	409	6000	1000	14830	10	1	40878588	8139	9.95	1.03	12	0.01	2001.00	19362.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18660	6.70	20230328	0.60	N	069260	1000	408 억	3260464	N	N	154	N	N
74	20240318	160611	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	70	2	0.35	724314220	36288	51.36	19990	20050	19910	25950	13990	19980	19960.14	7.98	-11226	20140	20060	19970	19890	19800	20100	19930	409	5970	1000	14780	50	1	40878588	8196	10.02	1.04	12	0.09	2001.00	19362.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.61	N	069260	1000	408 억	3263880	N	N	154	N	N
75	20240318	150614	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	-60	5	-0.30	598925770	30025	42.50	19990	20050	19910	25950	13990	19980	19947.57	7.98	-9031	20140	20060	19970	19890	19800	20100	19930	409	5970	1000	14780	10	1	40878588	8143	9.96	1.03	12	0.07	2001.00	19362.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18660	6.75	20230328	0.61	N	069260	1000	408 억	3263880	N	N	81	N	N
76	20240318	140612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	-50	5	-0.25	431623790	21629	30.61	19990	20050	19930	25950	13990	19980	19955.79	7.98	-7082	20140	20060	19970	19890	19800	20100	19930	409	5970	1000	14780	10	1	40878588	8147	9.96	1.03	12	0.05	2001.00	19362.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.61	N	069260	1000	408 억	3263880	N	N	81	N	N
77	20240318	130612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	-20	5	-0.10	352195710	17645	24.97	19990	20050	19930	25950	13990	19980	19960.09	7.98	-5521	20140	20060	19970	19890	19800	20100	19930	409	5970	1000	14780	10	1	40878588	8159	9.98	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.61	N	069260	1000	408 억	3263880	N	N	81	N	N
78	20240318	120609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-40	5	-0.20	266985050	13371	18.92	19990	20050	19930	25950	13990	19980	19967.47	7.98	-3804	20140	20060	19970	19890	19800	20100	19930	409	5970	1000	14780	10	1	40878588	8151	9.97	1.03	12	0.03	2001.00	19362.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.61	N	069260	1000	408 억	3263880	N	N	81	N	N
79	20240318	110613	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-40	5	-0.20	186574420	9338	13.22	19990	20050	19930	25950	13990	19980	19980.13	7.98	-1867	20140	20060	19970	19890	19800	20100	19930	409	5970	1000	14780	10	1	40878588	8151	9.97	1.03	12	0.02	2001.00	19362.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.61	N	069260	1000	408 억	3263880	N	N	81	N	N
80	20240318	100612	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	10	2	0.05	106159980	5308	7.51	19990	20050	19930	25950	13990	19980	20000.00	7.98	519	20140	20060	19970	19890	19800	20100	19930	409	5970	1000	14780	10	1	40878588	8172	9.99	1.03	12	0.01	2001.00	19362.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.61	N	069260	1000	408 억	3263880	N	N	81	N	N
81	20240318	090610	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	-20	5	-0.10	17682460	884	1.25	19990	20050	19960	25950	13990	19980	20002.78	7.98	417	20140	20060	19970	19890	19800	20100	19930	409	5970	1000	14780	10	1	40878588	8159	9.98	1.03	12	0.00	2001.00	19362.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.61	N	069260	1000	408 억	3263880	N	N	81	N	N
82	20240315	160605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19980	10	2	0.05	1409148860	70649	105.05	19970	20050	19880	25950	13980	19970	19945.75	8.03	-22027	20170	20070	20000	19900	19830	20035	19865	409	5980	1000	14770	10	1	40878588	8168	9.99	1.03	12	0.17	2001.00	19362.00	24200	20230419	-17.44	18660	20230328	7.07	21450	-6.85	20240102	19710	1.37	20240118	24200	-17.44	20230419	18660	7.07	20230328	0.61	N	069260	1000	408 억	3282441	N	N	81	N	N
83	20240315	150541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	0	3	0.00	990912190	49721	73.93	19970	20050	19880	25950	13980	19970	19929.45	8.03	-14363	20170	20070	20000	19900	19830	20035	19865	409	5980	1000	14770	10	1	40878588	8163	9.98	1.03	12	0.12	2001.00	19362.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.61	N	069260	1000	408 억	3282441	N	N	654	N	N
84	20240315	140535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	20	2	0.10	770897840	38715	57.57	19970	20000	19880	25950	13980	19970	19912.12	8.03	-12461	20170	20070	20000	19900	19830	20035	19865	409	5980	1000	14770	10	1	40878588	8172	9.99	1.03	12	0.09	2001.00	19362.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.61	N	069260	1000	408 억	3282441	N	N	654	N	N
85	20240315	130608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19890	-80	5	-0.40	648418470	32575	48.44	19970	19980	19880	25950	13980	19970	19905.40	8.03	-10554	20170	20070	20000	19900	19830	20035	19865	409	5980	1000	14770	10	1	40878588	8131	9.94	1.03	12	0.08	2001.00	19362.00	24200	20230419	-17.81	18660	20230328	6.59	21450	-7.27	20240102	19710	0.91	20240118	24200	-17.81	20230419	18660	6.59	20230328	0.61	N	069260	1000	408 억	3282441	N	N	654	N	N
86	20240315	120608	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19890	-80	5	-0.40	561638000	28212	41.95	19970	19980	19880	25950	13980	19970	19907.77	8.03	-8870	20170	20070	20000	19900	19830	20035	19865	409	5980	1000	14770	10	1	40878588	8131	9.94	1.03	12	0.07	2001.00	19362.00	24200	20230419	-17.81	18660	20230328	6.59	21450	-7.27	20240102	19710	0.91	20240118	24200	-17.81	20230419	18660	6.59	20230328	0.61	N	069260	1000	408 억	3282441	N	N	654	N	N
87	20240315	110601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19900	-70	5	-0.35	470992470	23655	35.17	19970	19980	19880	25950	13980	19970	19910.91	8.03	-7198	20170	20070	20000	19900	19830	20035	19865	409	5980	1000	14770	10	1	40878588	8135	9.95	1.03	12	0.06	2001.00	19362.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	18660	6.65	20230328	0.61	N	069260	1000	408 억	3282441	N	N	654	N	N
88	20240315	100606	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	0	3	0.00	324605560	16298	24.23	19970	19980	19890	25950	13980	19970	19916.90	8.03	-5390	20170	20070	20000	19900	19830	20035	19865	409	5980	1000	14770	10	1	40878588	8163	9.98	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.61	N	069260	1000	408 억	3282441	N	N	654	N	N
89	20240315	090609	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	-60	5	-0.30	75696060	3797	5.65	19970	19980	19890	25950	13980	19970	19935.75	8.03	-1494	20170	20070	20000	19900	19830	20035	19865	409	5980	1000	14770	10	1	40878588	8139	9.95	1.03	12	0.01	2001.00	19362.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18660	6.70	20230328	0.61	N	069260	1000	408 억	3282441	N	N	654	N	N
90	20240314	160600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	40	2	0.20	1344846100	67251	164.88	19990	20100	19930	25900	13960	19930	19997.52	7.97	-2864	20156	20042	19986	19872	19816	20015	19845	409	5970	1000	14740	10	1	40878588	8163	9.98	1.03	12	0.16	2001.00	19362.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.61	N	069260	1000	408 억	3256468	N	N	654	N	N
91	20240314	150603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	60	2	0.30	834335320	41689	102.21	19990	20100	19930	25900	13960	19930	20013.32	7.97	1655	20156	20042	19986	19872	19816	20015	19845	409	5970	1000	14740	10	1	40878588	8172	9.99	1.03	12	0.10	2001.00	19362.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.61	N	069260	1000	408 억	3256468	N	N	2170	N	N
92	20240314	140603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	70	2	0.35	533916950	26685	65.42	19990	20050	19930	25900	13960	19930	20008.13	7.97	-2230	20156	20042	19986	19872	19816	20015	19845	409	5970	1000	14740	50	1	40878588	8176	10.00	1.03	12	0.07	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.61	N	069260	1000	408 억	3256468	N	N	2170	N	N
93	20240314	130559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	70	2	0.35	426228950	21303	52.23	19990	20050	19930	25900	13960	19930	20007.93	7.97	-868	20156	20042	19986	19872	19816	20015	19845	409	5970	1000	14740	50	1	40878588	8176	10.00	1.03	12	0.05	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.61	N	069260	1000	408 억	3256468	N	N	2170	N	N
94	20240314	120600	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	70	2	0.35	357193450	17853	43.77	19990	20050	19930	25900	13960	19930	20007.47	7.97	734	20156	20042	19986	19872	19816	20015	19845	409	5970	1000	14740	50	1	40878588	8176	10.00	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.61	N	069260	1000	408 억	3256468	N	N	2170	N	N
95	20240314	110601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	70	2	0.35	244906300	12245	30.02	19990	20050	19930	25900	13960	19930	20000.51	7.97	318	20156	20042	19986	19872	19816	20015	19845	409	5970	1000	14740	50	1	40878588	8176	10.00	1.03	12	0.03	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.61	N	069260	1000	408 억	3256468	N	N	2170	N	N
96	20240314	100605	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	70	2	0.35	170729720	8537	20.93	19990	20050	19930	25900	13960	19930	19998.80	7.97	708	20156	20042	19986	19872	19816	20015	19845	409	5970	1000	14740	50	1	40878588	8176	10.00	1.03	12	0.02	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.61	N	069260	1000	408 억	3256468	N	N	2170	N	N
97	20240314	090603	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	60	2	0.30	20905170	1046	2.56	19990	20000	19930	25900	13960	19930	19985.82	7.97	120	20156	20042	19986	19872	19816	20015	19845	409	5970	1000	14740	10	1	40878588	8172	9.99	1.03	12	0.00	2001.00	19362.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.61	N	069260	1000	408 억	3256468	N	N	2170	N	N
98	20240313	160555	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	-70	5	-0.35	813942720	40788	94.44	20100	20100	19930	26000	14000	20000	19955.45	7.99	-5379	20220	20110	19940	19830	19660	20165	19885	409	6000	1000	14800	10	1	40878588	8147	9.96	1.03	12	0.10	2001.00	19362.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.60	N	069260	1000	408 억	3265738	N	N	2170	N	N
99	20240313	150555	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	-70	5	-0.35	736013450	36880	85.39	20100	20100	19930	26000	14000	20000	19956.98	7.99	-5264	20220	20110	19940	19830	19660	20165	19885	409	6000	1000	14800	10	1	40878588	8147	9.96	1.03	12	0.09	2001.00	19362.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.60	N	069260	1000	408 억	3265738	N	N	235	N	N
100	20240313	140559	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	-70	5	-0.35	617039480	30913	71.57	20100	20100	19930	26000	14000	20000	19960.52	7.99	-5324	20220	20110	19940	19830	19660	20165	19885	409	6000	1000	14800	10	1	40878588	8147	9.96	1.03	12	0.08	2001.00	19362.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.60	N	069260	1000	408 억	3265738	N	N	235	N	N
101	20240313	130601	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-60	5	-0.30	480906780	24085	55.76	20100	20100	19940	26000	14000	20000	19967.07	7.99	-5678	20220	20110	19940	19830	19660	20165	19885	409	6000	1000	14800	10	1	40878588	8151	9.97	1.03	12	0.06	2001.00	19362.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3265738	N	N	235	N	N
102	20240313	120558	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	-60	5	-0.30	411689190	20615	47.73	20100	20100	19940	26000	14000	20000	19970.37	7.99	-4864	20220	20110	19940	19830	19660	20165	19885	409	6000	1000	14800	10	1	40878588	8151	9.97	1.03	12	0.05	2001.00	19362.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.60	N	069260	1000	408 억	3265738	N	N	235	N	N
103	20240313	110555	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	-40	5	-0.20	308093790	15422	35.71	20100	20100	19940	26000	14000	20000	19977.55	7.99	-3549	20220	20110	19940	19830	19660	20165	19885	409	6000	1000	14800	10	1	40878588	8159	9.98	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.60	N	069260	1000	408 억	3265738	N	N	235	N	N
104	20240313	100553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	-40	5	-0.20	227263590	11373	26.33	20100	20100	19940	26000	14000	20000	19982.73	7.99	-2279	20220	20110	19940	19830	19660	20165	19885	409	6000	1000	14800	10	1	40878588	8159	9.98	1.03	12	0.03	2001.00	19362.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.60	N	069260	1000	408 억	3265738	N	N	235	N	N
105	20240313	090556	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19980	-20	5	-0.10	91561580	4578	10.60	20100	20100	19940	26000	14000	20000	20000.35	7.99	-3595	20220	20110	19940	19830	19660	20165	19885	409	6000	1000	14800	10	1	40878588	8168	9.99	1.03	12	0.01	2001.00	19362.00	24200	20230419	-17.44	18660	20230328	7.07	21450	-6.85	20240102	19710	1.37	20240118	24200	-17.44	20230419	18660	7.07	20230328	0.60	N	069260	1000	408 억	3265738	N	N	235	N	N
106	20240312	160549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	240	2	1.21	860352020	43164	45.99	19940	20050	19770	25650	13840	19760	19932.17	7.97	12996	20066	19912	19826	19672	19586	19870	19630	409	5890	1000	14620	50	1	40878588	8176	10.00	1.03	12	0.11	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3259143	N	N	235	N	N
107	20240312	150548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	240	2	1.21	789887720	39646	42.24	19940	20050	19770	25650	13840	19760	19923.52	7.97	11502	20066	19912	19826	19672	19586	19870	19630	409	5890	1000	14620	50	1	40878588	8176	10.00	1.03	12	0.10	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.60	N	069260	1000	408 억	3259143	N	N	0	N	N
108	20240312	140544	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	230	2	1.16	643996410	32349	34.47	19940	20000	19770	25650	13840	19760	19907.77	7.97	8305	20066	19912	19826	19672	19586	19870	19630	409	5890	1000	14620	10	1	40878588	8172	9.99	1.03	12	0.08	2001.00	19362.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.60	N	069260	1000	408 억	3259143	N	N	0	N	N
109	20240312	130525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	190	2	0.96	496257280	24957	26.59	19940	19960	19770	25650	13840	19760	19884.49	7.97	6357	20066	19912	19826	19672	19586	19870	19630	409	5890	1000	14620	10	1	40878588	8155	9.97	1.03	12	0.06	2001.00	19362.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.60	N	069260	1000	408 억	3259143	N	N	0	N	N
110	20240312	120553	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19900	140	2	0.71	357972120	18020	19.20	19940	19940	19770	25650	13840	19760	19865.27	7.97	3550	20066	19912	19826	19672	19586	19870	19630	409	5890	1000	14620	10	1	40878588	8135	9.95	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	18660	6.65	20230328	0.60	N	069260	1000	408 억	3259143	N	N	0	N	N
111	20240312	110549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	150	2	0.76	237162970	11950	12.73	19940	19940	19770	25650	13840	19760	19846.27	7.97	1617	20066	19912	19826	19672	19586	19870	19630	409	5890	1000	14620	10	1	40878588	8139	9.95	1.03	12	0.03	2001.00	19362.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18660	6.70	20230328	0.60	N	069260	1000	408 억	3259143	N	N	0	N	N
112	20240312	100549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19900	140	2	0.71	144577060	7289	7.77	19940	19940	19770	25650	13840	19760	19834.97	7.97	-37	20066	19912	19826	19672	19586	19870	19630	409	5890	1000	14620	10	1	40878588	8135	9.95	1.03	12	0.02	2001.00	19362.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	18660	6.65	20230328	0.60	N	069260	1000	408 억	3259143	N	N	0	N	N
113	20240312	090548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19780	20	2	0.10	17154300	862	0.92	19940	19940	19780	25650	13840	19760	19900.58	7.97	-20	20066	19912	19826	19672	19586	19870	19630	409	5890	1000	14620	10	1	40878588	8086	9.89	1.02	12	0.00	2001.00	19362.00	24200	20230419	-18.26	18660	20230328	6.00	21450	-7.79	20240102	19710	0.36	20240118	24200	-18.26	20230419	18660	6.00	20230328	0.60	N	069260	1000	408 억	3259143	N	N	0	N	N
114	20240311	160547	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19760	-150	5	-0.75	1856436360	93688	159.68	19910	19980	19740	25850	13940	19910	19815.11	8.01	-27767	20243	20076	19983	19816	19723	20030	19770	409	5940	1000	14730	10	1	40878588	8078	9.88	1.02	12	0.23	2001.00	19362.00	24200	20230419	-18.35	18660	20230328	5.89	21450	-7.88	20240102	19710	0.25	20240118	24200	-18.35	20230419	18660	5.89	20230328	0.61	N	069260	1000	408 억	3276272	N	N	38	N	N
115	20240311	150549	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19750	-160	5	-0.80	1783290860	89985	153.37	19910	19980	19740	25850	13940	19910	19817.65	8.01	-26645	20243	20076	19983	19816	19723	20030	19770	409	5940	1000	14730	10	1	40878588	8074	9.87	1.02	12	0.22	2001.00	19362.00	24200	20230419	-18.39	18660	20230328	5.84	21450	-7.93	20240102	19710	0.20	20240118	24200	-18.39	20230419	18660	5.84	20230328	0.61	N	069260	1000	408 억	3276272	N	N	38	N	N
116	20240311	140545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19750	-160	5	-0.80	1428856550	72038	122.78	19910	19980	19750	25850	13940	19910	19834.76	8.01	-24896	20243	20076	19983	19816	19723	20030	19770	409	5940	1000	14730	10	1	40878588	8074	9.87	1.02	12	0.18	2001.00	19362.00	24200	20230419	-18.39	18660	20230328	5.84	21450	-7.93	20240102	19710	0.20	20240118	24200	-18.39	20230419	18660	5.84	20230328	0.61	N	069260	1000	408 억	3276272	N	N	38	N	N
117	20240311	130548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19830	-80	5	-0.40	819929430	41265	70.33	19910	19980	19810	25850	13940	19910	19869.85	8.01	-7270	20243	20076	19983	19816	19723	20030	19770	409	5940	1000	14730	10	1	40878588	8106	9.91	1.02	12	0.10	2001.00	19362.00	24200	20230419	-18.06	18660	20230328	6.27	21450	-7.55	20240102	19710	0.61	20240118	24200	-18.06	20230419	18660	6.27	20230328	0.61	N	069260	1000	408 억	3276272	N	N	38	N	N
118	20240311	120548	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19830	-80	5	-0.40	663753470	33390	56.91	19910	19980	19810	25850	13940	19910	19878.81	8.01	-5893	20243	20076	19983	19816	19723	20030	19770	409	5940	1000	14730	10	1	40878588	8106	9.91	1.02	12	0.08	2001.00	19362.00	24200	20230419	-18.06	18660	20230328	6.27	21450	-7.55	20240102	19710	0.61	20240118	24200	-18.06	20230419	18660	6.27	20230328	0.61	N	069260	1000	408 억	3276272	N	N	38	N	N
119	20240311	110543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19850	-60	5	-0.30	501893320	25229	43.00	19910	19980	19850	25850	13940	19910	19893.51	8.01	-4047	20243	20076	19983	19816	19723	20030	19770	409	5940	1000	14730	10	1	40878588	8114	9.92	1.03	12	0.06	2001.00	19362.00	24200	20230419	-17.98	18660	20230328	6.38	21450	-7.46	20240102	19710	0.71	20240118	24200	-17.98	20230419	18660	6.38	20230328	0.61	N	069260	1000	408 억	3276272	N	N	38	N	N
120	20240311	100538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19890	-20	5	-0.10	322197590	16188	27.59	19910	19980	19870	25850	13940	19910	19903.48	8.01	-2658	20243	20076	19983	19816	19723	20030	19770	409	5940	1000	14730	10	1	40878588	8131	9.94	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.81	18660	20230328	6.59	21450	-7.27	20240102	19710	0.91	20240118	24200	-17.81	20230419	18660	6.59	20230328	0.61	N	069260	1000	408 억	3276272	N	N	38	N	N
121	20240311	090541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	10	2	0.05	42038130	2109	3.59	19910	19980	19910	25850	13940	19910	19932.73	8.01	-508	20243	20076	19983	19816	19723	20030	19770	409	5940	1000	14730	10	1	40878588	8143	9.96	1.03	12	0.01	2001.00	19362.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18660	6.75	20230328	0.61	N	069260	1000	408 억	3276272	N	N	38	N	N
122	20240308	160545	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	-10	5	-0.05	1161404530	58140	84.98	19990	20150	19890	25850	13950	19920	19976.00	8.03	-147	20140	20030	19890	19780	19640	19960	19710	409	5930	1000	14740	10	1	40878588	8139	9.95	1.03	12	0.14	2001.00	19362.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18660	6.70	20230328	0.59	N	069260	1000	408 억	3282457	N	N	38	N	N
123	20240308	150543	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19890	-30	5	-0.15	1099216110	55015	80.41	19990	20150	19890	25850	13950	19920	19980.30	8.03	1690	20140	20030	19890	19780	19640	19960	19710	409	5930	1000	14740	10	1	40878588	8131	9.94	1.03	12	0.13	2001.00	19362.00	24200	20230419	-17.81	18660	20230328	6.59	21450	-7.27	20240102	19710	0.91	20240118	24200	-17.81	20230419	18660	6.59	20230328	0.59	N	069260	1000	408 억	3282457	N	N	6	N	N
124	20240308	140541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19900	-20	5	-0.10	992174390	49635	72.55	19990	20150	19890	25850	13950	19920	19989.41	8.03	2811	20140	20030	19890	19780	19640	19960	19710	409	5930	1000	14740	10	1	40878588	8135	9.95	1.03	12	0.12	2001.00	19362.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	18660	6.65	20230328	0.59	N	069260	1000	408 억	3282457	N	N	6	N	N
125	20240308	130539	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19910	-10	5	-0.05	831699050	41574	60.77	19990	20150	19910	25850	13950	19920	20005.27	8.03	5145	20140	20030	19890	19780	19640	19960	19710	409	5930	1000	14740	10	1	40878588	8139	9.95	1.03	12	0.10	2001.00	19362.00	24200	20230419	-17.73	18660	20230328	6.70	21450	-7.18	20240102	19710	1.01	20240118	24200	-17.73	20230419	18660	6.70	20230328	0.59	N	069260	1000	408 억	3282457	N	N	6	N	N
126	20240308	120541	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	10	2	0.05	722539930	36094	52.76	19990	20150	19920	25850	13950	19920	20018.28	8.03	5895	20140	20030	19890	19780	19640	19960	19710	409	5930	1000	14740	10	1	40878588	8147	9.96	1.03	12	0.09	2001.00	19362.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.59	N	069260	1000	408 억	3282457	N	N	6	N	N
127	20240308	110540	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	70	2	0.35	591537540	29531	43.16	19990	20150	19920	25850	13950	19920	20031.07	8.03	7458	20140	20030	19890	19780	19640	19960	19710	409	5930	1000	14740	10	1	40878588	8172	9.99	1.03	12	0.07	2001.00	19362.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.59	N	069260	1000	408 억	3282457	N	N	6	N	N
128	20240308	100537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	130	2	0.65	406990370	20301	29.67	19990	20150	19920	25850	13950	19920	20047.80	8.03	7228	20140	20030	19890	19780	19640	19960	19710	409	5930	1000	14740	50	1	40878588	8196	10.02	1.04	12	0.05	2001.00	19362.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.59	N	069260	1000	408 억	3282457	N	N	6	N	N
129	20240308	090536	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	80	2	0.40	39437490	1973	2.88	19990	20050	19920	25850	13950	19920	19988.59	8.03	1006	20140	20030	19890	19780	19640	19960	19710	409	5930	1000	14740	50	1	40878588	8176	10.00	1.03	12	0.00	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.59	N	069260	1000	408 억	3282457	N	N	6	N	N
130	20240307	160537	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19920	140	2	0.71	1360635360	68372	80.72	20000	20000	19750	25700	13850	19780	19900.53	7.99	-23974	20153	19966	19863	19676	19573	19915	19625	409	5920	1000	14630	10	1	40878588	8143	9.96	1.03	12	0.17	2001.00	19362.00	24200	20230419	-17.69	18660	20230328	6.75	21450	-7.13	20240102	19710	1.07	20240118	24200	-17.69	20230419	18660	6.75	20230328	0.59	N	069260	1000	408 억	3267515	N	N	6	N	N
131	20240307	150519	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	150	2	0.76	1262313220	63439	74.90	20000	20000	19750	25700	13850	19780	19898.12	7.99	-22286	20153	19966	19863	19676	19573	19915	19625	409	5920	1000	14630	10	1	40878588	8147	9.96	1.03	12	0.16	2001.00	19362.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.59	N	069260	1000	408 억	3267515	N	N	259	N	N
132	20240307	140530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19900	120	2	0.61	919014470	46187	54.53	20000	20000	19750	25700	13850	19780	19897.76	7.99	-16770	20153	19966	19863	19676	19573	19915	19625	409	5920	1000	14630	10	1	40878588	8135	9.95	1.03	12	0.11	2001.00	19362.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	18660	6.65	20230328	0.59	N	069260	1000	408 억	3267515	N	N	259	N	N
133	20240307	130532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	150	2	0.76	654812280	32920	38.87	20000	20000	19750	25700	13850	19780	19891.12	7.99	-12705	20153	19966	19863	19676	19573	19915	19625	409	5920	1000	14630	10	1	40878588	8147	9.96	1.03	12	0.08	2001.00	19362.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.59	N	069260	1000	408 억	3267515	N	N	259	N	N
134	20240307	120534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19900	120	2	0.61	542193810	27269	32.20	20000	20000	19750	25700	13850	19780	19883.27	7.99	-12758	20153	19966	19863	19676	19573	19915	19625	409	5920	1000	14630	10	1	40878588	8135	9.95	1.03	12	0.07	2001.00	19362.00	24200	20230419	-17.77	18660	20230328	6.65	21450	-7.23	20240102	19710	0.96	20240118	24200	-17.77	20230419	18660	6.65	20230328	0.59	N	069260	1000	408 억	3267515	N	N	259	N	N
135	20240307	110538	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19940	160	2	0.81	394477470	19862	23.45	20000	20000	19750	25700	13850	19780	19861.04	7.99	-8062	20153	19966	19863	19676	19573	19915	19625	409	5920	1000	14630	10	1	40878588	8151	9.97	1.03	12	0.05	2001.00	19362.00	24200	20230419	-17.60	18660	20230328	6.86	21450	-7.04	20240102	19710	1.17	20240118	24200	-17.60	20230419	18660	6.86	20230328	0.59	N	069260	1000	408 억	3267515	N	N	259	N	N
136	20240307	100534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19890	110	2	0.56	242746990	12259	14.47	20000	20000	19750	25700	13850	19780	19801.59	7.99	-6835	20153	19966	19863	19676	19573	19915	19625	409	5920	1000	14630	10	1	40878588	8131	9.94	1.03	12	0.03	2001.00	19362.00	24200	20230419	-17.81	18660	20230328	6.59	21450	-7.27	20240102	19710	0.91	20240118	24200	-17.81	20230419	18660	6.59	20230328	0.59	N	069260	1000	408 억	3267515	N	N	259	N	N
137	20240307	090535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19770	-10	5	-0.05	61032120	3078	3.63	20000	20000	19750	25700	13850	19780	19828.98	7.99	-2279	20153	19966	19863	19676	19573	19915	19625	409	5920	1000	14630	10	1	40878588	8082	9.88	1.02	12	0.01	2001.00	19362.00	24200	20230419	-18.31	18660	20230328	5.95	21450	-7.83	20240102	19710	0.30	20240118	24200	-18.31	20230419	18660	5.95	20230328	0.59	N	069260	1000	408 억	3267515	N	N	259	N	N
138	20240306	160533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19780	-180	5	-0.90	1683141950	84647	104.53	19960	20050	19760	25900	13980	19960	19884.25	8.04	-19394	20300	20130	20030	19860	19760	20215	19945	409	5940	1000	14770	10	1	40878588	8086	9.89	1.02	12	0.21	2001.00	19362.00	24200	20230419	-18.26	18660	20230328	6.00	21450	-7.79	20240102	19710	0.36	20240118	24200	-18.26	20230419	18660	6.00	20230328	0.58	N	069260	1000	408 억	3284620	N	N	259	N	N
139	20240306	150533	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19770	-190	5	-0.95	1596788690	80281	99.14	19960	20050	19760	25900	13980	19960	19890.00	8.04	-18256	20300	20130	20030	19860	19760	20215	19945	409	5940	1000	14770	10	1	40878588	8082	9.88	1.02	12	0.20	2001.00	19362.00	24200	20230419	-18.31	18660	20230328	5.95	21450	-7.83	20240102	19710	0.30	20240118	24200	-18.31	20230419	18660	5.95	20230328	0.58	N	069260	1000	408 억	3284620	N	N	890	N	N
140	20240306	140534	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19840	-120	5	-0.60	1122712270	56331	69.57	19960	20050	19810	25900	13980	19960	19930.63	8.04	-18333	20300	20130	20030	19860	19760	20215	19945	409	5940	1000	14770	10	1	40878588	8110	9.92	1.02	12	0.14	2001.00	19362.00	24200	20230419	-18.02	18660	20230328	6.32	21450	-7.51	20240102	19710	0.66	20240118	24200	-18.02	20230419	18660	6.32	20230328	0.58	N	069260	1000	408 억	3284620	N	N	890	N	N
141	20240306	130535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	10	2	0.05	490452350	24567	30.34	19960	20050	19900	25900	13980	19960	19963.87	8.04	-3060	20300	20130	20030	19860	19760	20215	19945	409	5940	1000	14770	10	1	40878588	8163	9.98	1.03	12	0.06	2001.00	19362.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.58	N	069260	1000	408 억	3284620	N	N	890	N	N
142	20240306	120535	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19980	20	2	0.10	426799330	21379	26.40	19960	20050	19900	25900	13980	19960	19963.48	8.04	-3311	20300	20130	20030	19860	19760	20215	19945	409	5940	1000	14770	10	1	40878588	8168	9.99	1.03	12	0.05	2001.00	19362.00	24200	20230419	-17.44	18660	20230328	7.07	21450	-6.85	20240102	19710	1.37	20240118	24200	-17.44	20230419	18660	7.07	20230328	0.58	N	069260	1000	408 억	3284620	N	N	890	N	N
143	20240306	110532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	10	2	0.05	346753720	17370	21.45	19960	20050	19900	25900	13980	19960	19962.79	8.04	-3098	20300	20130	20030	19860	19760	20215	19945	409	5940	1000	14770	10	1	40878588	8163	9.98	1.03	12	0.04	2001.00	19362.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.58	N	069260	1000	408 억	3284620	N	N	890	N	N
144	20240306	100524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19970	10	2	0.05	246246750	12336	15.23	19960	20050	19900	25900	13980	19960	19961.64	8.04	-1080	20300	20130	20030	19860	19760	20215	19945	409	5940	1000	14770	10	1	40878588	8163	9.98	1.03	12	0.03	2001.00	19362.00	24200	20230419	-17.48	18660	20230328	7.02	21450	-6.90	20240102	19710	1.32	20240118	24200	-17.48	20230419	18660	7.02	20230328	0.58	N	069260	1000	408 억	3284620	N	N	890	N	N
145	20240306	090532	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20000	40	2	0.20	49142840	2465	3.04	19960	20000	19900	25900	13980	19960	19936.24	8.04	-1410	20300	20130	20030	19860	19760	20215	19945	409	5940	1000	14770	50	1	40878588	8176	10.00	1.03	12	0.01	2001.00	19362.00	24200	20230419	-17.36	18660	20230328	7.18	21450	-6.76	20240102	19710	1.47	20240118	24200	-17.36	20230419	18660	7.18	20230328	0.58	N	069260	1000	408 억	3284620	N	N	890	N	N
146	20240305	160528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	30	2	0.15	1617938840	80905	97.17	19950	20200	19930	25900	13960	19930	19998.01	8.01	5519	20356	20142	20036	19822	19716	20090	19770	409	5970	1000	14740	10	1	40878588	8159	9.98	1.03	12	0.20	2001.00	19362.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.59	N	069260	1000	408 억	3273922	N	N	878	N	N
147	20240305	150530	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19980	50	2	0.25	1573275260	78668	94.48	19950	20200	19930	25900	13960	19930	19998.92	8.01	5952	20356	20142	20036	19822	19716	20090	19770	409	5970	1000	14740	10	1	40878588	8168	9.99	1.03	12	0.19	2001.00	19362.00	24200	20230419	-17.44	18660	20230328	7.07	21450	-6.85	20240102	19710	1.37	20240118	24200	-17.44	20230419	18660	7.07	20230328	0.59	N	069260	1000	408 억	3273922	N	N	47	N	N
148	20240305	140524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19960	30	2	0.15	1427712510	71376	85.72	19950	20200	19930	25900	13960	19930	20002.70	8.01	7177	20356	20142	20036	19822	19716	20090	19770	409	5970	1000	14740	10	1	40878588	8159	9.98	1.03	12	0.17	2001.00	19362.00	24200	20230419	-17.52	18660	20230328	6.97	21450	-6.95	20240102	19710	1.27	20240118	24200	-17.52	20230419	18660	6.97	20230328	0.59	N	069260	1000	408 억	3273922	N	N	47	N	N
149	20240305	130528	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19990	60	2	0.30	1208292610	60389	72.53	19950	20200	19930	25900	13960	19930	20008.49	8.01	8670	20356	20142	20036	19822	19716	20090	19770	409	5970	1000	14740	10	1	40878588	8172	9.99	1.03	12	0.15	2001.00	19362.00	24200	20230419	-17.40	18660	20230328	7.13	21450	-6.81	20240102	19710	1.42	20240118	24200	-17.40	20230419	18660	7.13	20230328	0.59	N	069260	1000	408 억	3273922	N	N	47	N	N
150	20240305	120526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	20	2	0.10	1058256640	52868	63.50	19950	20200	19930	25900	13960	19930	20016.96	8.01	8949	20356	20142	20036	19822	19716	20090	19770	409	5970	1000	14740	10	1	40878588	8155	9.97	1.03	12	0.13	2001.00	19362.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.59	N	069260	1000	408 억	3273922	N	N	47	N	N
151	20240305	110526	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	120	2	0.60	693305760	34598	41.55	19950	20200	19930	25900	13960	19930	20038.90	8.01	7488	20356	20142	20036	19822	19716	20090	19770	409	5970	1000	14740	50	1	40878588	8196	10.02	1.04	12	0.08	2001.00	19362.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.59	N	069260	1000	408 억	3273922	N	N	47	N	N
152	20240305	100522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	120	2	0.60	446264000	22267	26.74	19950	20200	19930	25900	13960	19930	20041.50	8.01	3141	20356	20142	20036	19822	19716	20090	19770	409	5970	1000	14740	50	1	40878588	8196	10.02	1.04	12	0.05	2001.00	19362.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.59	N	069260	1000	408 억	3273922	N	N	47	N	N
153	20240305	090524	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	20	2	0.10	63913630	3204	3.85	19950	19990	19930	25900	13960	19930	19948.07	8.01	-1215	20356	20142	20036	19822	19716	20090	19770	409	5970	1000	14740	10	1	40878588	8155	9.97	1.03	12	0.01	2001.00	19362.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.59	N	069260	1000	408 억	3273922	N	N	47	N	N
154	20240304	160525	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19930	-120	5	-0.60	1657749990	82750	104.69	20200	20250	19930	26050	14050	20050	20033.23	8.04	-13780	20316	20182	20066	19932	19816	20250	20000	409	6000	1000	14830	10	1	40878588	8147	9.96	1.03	12	0.20	2001.00	19362.00	24200	20230419	-17.64	18660	20230328	6.81	21450	-7.09	20240102	19710	1.12	20240118	24200	-17.64	20230419	18660	6.81	20230328	0.58	N	069260	1000	408 억	3288406	N	N	47	N	N
155	20240304	150522	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19950	-100	5	-0.50	1469575570	73314	92.75	20200	20250	19950	26050	14050	20050	20044.95	8.04	-10965	20316	20182	20066	19932	19816	20250	20000	409	6000	1000	14830	10	1	40878588	8155	9.97	1.03	12	0.18	2001.00	19362.00	24200	20230419	-17.56	18660	20230328	6.91	21450	-6.99	20240102	19710	1.22	20240118	24200	-17.56	20230419	18660	6.91	20230328	0.58	N	069260	1000	408 억	3288406	N	N	7	N	N
156	20240304	140452	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	19980	-70	5	-0.35	982721540	48935	61.91	20200	20250	19970	26050	14050	20050	20082.18	8.04	-3326	20316	20182	20066	19932	19816	20250	20000	409	6000	1000	14830	10	1	40878588	8168	9.99	1.03	12	0.12	2001.00	19362.00	24200	20230419	-17.44	18660	20230328	7.07	21450	-6.85	20240102	19710	1.37	20240118	24200	-17.44	20230419	18660	7.07	20230328	0.58	N	069260	1000	408 억	3288406	N	N	7	N	N
157	20240304	130518	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	0	3	0.00	568173900	28218	35.70	20200	20250	20050	26050	14050	20050	20135.16	8.04	3676	20316	20182	20066	19932	19816	20250	20000	409	6000	1000	14830	50	1	40878588	8196	10.02	1.04	12	0.07	2001.00	19362.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.58	N	069260	1000	408 억	3288406	N	N	7	N	N
158	20240304	120455	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	0	3	0.00	517398550	25689	32.50	20200	20250	20050	26050	14050	20050	20140.86	8.04	3061	20316	20182	20066	19932	19816	20250	20000	409	6000	1000	14830	50	1	40878588	8196	10.02	1.04	12	0.06	2001.00	19362.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.58	N	069260	1000	408 억	3288406	N	N	7	N	N
159	20240304	110514	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	0	3	0.00	475650350	23608	29.87	20200	20250	20050	26050	14050	20050	20147.85	8.04	3437	20316	20182	20066	19932	19816	20250	20000	409	6000	1000	14830	50	1	40878588	8196	10.02	1.04	12	0.06	2001.00	19362.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.58	N	069260	1000	408 억	3288406	N	N	7	N	N
160	20240304	100516	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20100	50	2	0.25	337623650	16740	21.18	20200	20250	20050	26050	14050	20050	20168.68	8.04	5583	20316	20182	20066	19932	19816	20250	20000	409	6000	1000	14830	50	1	40878588	8217	10.04	1.04	12	0.04	2001.00	19362.00	24200	20230419	-16.94	18660	20230328	7.72	21450	-6.29	20240102	19710	1.98	20240118	24200	-16.94	20230419	18660	7.72	20230328	0.58	N	069260	1000	408 억	3288406	N	N	7	N	N
161	20240304	090516	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	20050	0	3	0.00	52550500	2618	3.31	20200	20200	20050	26050	14050	20050	20072.77	8.04	493	20316	20182	20066	19932	19816	20250	20000	409	6000	1000	14830	50	1	40878588	8196	10.02	1.04	12	0.01	2001.00	19362.00	24200	20230419	-17.15	18660	20230328	7.45	21450	-6.53	20240102	19710	1.73	20240118	24200	-17.15	20230419	18660	7.45	20230328	0.58	N	069260	1000	408 억	3288406	N	N	7	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History