KissMeData/161390/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	160849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	4159274800	76501	28.38	54600	55200	54000	70300	37900	54100	54369.07	40.82	0	12522	57833	55966	54733	52866	51633	55350	52250	619	16200	500	41110	100	1	123875069	67140	9.32	0.70	12	0.06	5814.00	77476.00	59600	20240223	-9.06	32350	20230410	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230410	0.10	N	161390	500	619 억		50564504	N	N	113	N	00	N
3	20240329	150851	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54600	500	2	0.92	3163542900	58180	21.58	54600	55200	54000	70300	37900	54100	54375.09	40.82	0	9613	57833	55966	54733	52866	51633	55350	52250	619	16200	500	41110	100	1	123875069	67636	9.39	0.70	12	0.05	5814.00	77476.00	59600	20240223	-8.39	32350	20230410	68.78	59600	-8.39	20240223	43250	26.24	20240108	59600	-8.39	20240223	32350	68.78	20230410	0.10	N	161390	500	619 억		50564504	N	N	1233	N	00	N
4	20240329	140847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	2189383300	40315	14.95	54600	55200	54000	70300	37900	54100	54306.92	40.82	0	2930	57833	55966	54733	52866	51633	55350	52250	619	16200	500	41110	100	1	123875069	67140	9.32	0.70	12	0.03	5814.00	77476.00	59600	20240223	-9.06	32350	20230410	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230410	0.10	N	161390	500	619 억		50564504	N	N	1233	N	00	N
5	20240329	130834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	1898269500	34944	12.96	54600	55200	54000	70300	37900	54100	54323.19	40.82	0	2834	57833	55966	54733	52866	51633	55350	52250	619	16200	500	41110	100	1	123875069	67140	9.32	0.70	12	0.03	5814.00	77476.00	59600	20240223	-9.06	32350	20230410	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230410	0.10	N	161390	500	619 억		50564504	N	N	1233	N	00	N
6	20240329	120844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	1535369000	28265	10.48	54600	55200	54000	70300	37900	54100	54320.50	40.82	0	774	57833	55966	54733	52866	51633	55350	52250	619	16200	500	41110	100	1	123875069	67140	9.32	0.70	12	0.02	5814.00	77476.00	59600	20240223	-9.06	32350	20230410	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230410	0.10	N	161390	500	619 억		50564504	N	N	1233	N	00	N
7	20240329	110833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	1149581100	21148	7.84	54600	55200	54000	70300	37900	54100	54358.86	40.82	0	-164	57833	55966	54733	52866	51633	55350	52250	619	16200	500	41110	100	1	123875069	67140	9.32	0.70	12	0.02	5814.00	77476.00	59600	20240223	-9.06	32350	20230410	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230410	0.10	N	161390	500	619 억		50564504	N	N	1233	N	00	N
8	20240329	100833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54400	300	2	0.55	860578800	15820	5.87	54600	55200	54000	70300	37900	54100	54398.15	40.82	0	-377	57833	55966	54733	52866	51633	55350	52250	619	16200	500	41110	100	1	123875069	67388	9.36	0.70	12	0.01	5814.00	77476.00	59600	20240223	-8.72	32350	20230410	68.16	59600	-8.72	20240223	43250	25.78	20240108	59600	-8.72	20240223	32350	68.16	20230410	0.10	N	161390	500	619 억		50564504	N	N	1233	N	00	N
9	20240329	090833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	247364800	4537	1.68	54600	55200	54100	70300	37900	54100	54521.67	40.82	0	1352	57833	55966	54733	52866	51633	55350	52250	619	16200	500	41110	100	1	123875069	67140	9.32	0.70	12	0.00	5814.00	77476.00	59600	20240223	-9.06	32350	20230410	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230410	0.10	N	161390	500	619 억		50564504	N	N	1233	N	00	N
10	20240328	160840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-2700	5	-4.75	14736227800	269299	134.33	56200	56600	53500	73800	39800	56800	54721.12	40.84	0	12499	58933	57866	55733	54666	52533	58400	55200	619	17000	500	43160	100	1	123875069	67016	9.31	0.70	12	0.22	5814.00	77476.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230410	0.11	N	161390	500	619 억		50585623	N	N	1233	N	00	N
11	20240328	150840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-2800	5	-4.93	12047779800	219617	109.55	56200	56600	53500	73800	39800	56800	54858.14	40.84	0	8924	58933	57866	55733	54666	52533	58400	55200	619	17000	500	43160	100	1	123875069	66893	9.29	0.70	12	0.18	5814.00	77476.00	59600	20240223	-9.40	32350	20230323	66.92	59600	-9.40	20240223	43250	24.86	20240108	59600	-9.40	20240223	32350	66.92	20230410	0.11	N	161390	500	619 억		50585623	N	N	1468	N	00	N
12	20240328	140830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53800	-3000	5	-5.28	9804552700	178233	88.90	56200	56600	53500	73800	39800	56800	55009.75	40.84	0	5499	58933	57866	55733	54666	52533	58400	55200	619	17000	500	43160	100	1	123875069	66645	9.25	0.69	12	0.14	5814.00	77476.00	59600	20240223	-9.73	32350	20230323	66.31	59600	-9.73	20240223	43250	24.39	20240108	59600	-9.73	20240223	32350	66.31	20230410	0.11	N	161390	500	619 억		50585623	N	N	1468	N	00	N
13	20240328	130828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55200	-1600	5	-2.82	6642611900	119955	59.84	56200	56600	54700	73800	39800	56800	55375.87	40.84	0	9480	58933	57866	55733	54666	52533	58400	55200	619	17000	500	43160	100	1	123875069	68379	9.49	0.71	12	0.10	5814.00	77476.00	59600	20240223	-7.38	32350	20230323	70.63	59600	-7.38	20240223	43250	27.63	20240108	59600	-7.38	20240223	32350	70.63	20230410	0.11	N	161390	500	619 억		50585623	N	N	1468	N	00	N
14	20240328	120832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-1900	5	-3.35	5683723000	102535	51.15	56200	56600	54700	73800	39800	56800	55432.03	40.84	0	7528	58933	57866	55733	54666	52533	58400	55200	619	17000	500	43160	100	1	123875069	68007	9.44	0.71	12	0.08	5814.00	77476.00	59600	20240223	-7.89	32350	20230323	69.71	59600	-7.89	20240223	43250	26.94	20240108	59600	-7.89	20240223	32350	69.71	20230410	0.11	N	161390	500	619 억		50585623	N	N	1468	N	00	N
15	20240328	110833	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-1500	5	-2.64	4475347900	80610	40.21	56200	56600	54700	73800	39800	56800	55518.52	40.84	0	6745	58933	57866	55733	54666	52533	58400	55200	619	17000	500	43160	100	1	123875069	68503	9.51	0.71	12	0.07	5814.00	77476.00	59600	20240223	-7.21	32350	20230323	70.94	59600	-7.21	20240223	43250	27.86	20240108	59600	-7.21	20240223	32350	70.94	20230410	0.11	N	161390	500	619 억		50585623	N	N	1468	N	00	N
16	20240328	100841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-1200	5	-2.11	3340626400	60202	30.03	56200	56600	54700	73800	39800	56800	55490.29	40.84	0	3465	58933	57866	55733	54666	52533	58400	55200	619	17000	500	43160	100	1	123875069	68875	9.56	0.72	12	0.05	5814.00	77476.00	59600	20240223	-6.71	32350	20230323	71.87	59600	-6.71	20240223	43250	28.55	20240108	59600	-6.71	20240223	32350	71.87	20230410	0.11	N	161390	500	619 억		50585623	N	N	1468	N	00	N
17	20240328	090846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-1800	5	-3.17	1193094000	21510	10.73	56200	56600	54700	73800	39800	56800	55466.95	40.84	0	-3129	58933	57866	55733	54666	52533	58400	55200	619	17000	500	43160	100	1	123875069	68131	9.46	0.71	12	0.02	5814.00	77476.00	59600	20240223	-7.72	32350	20230323	70.02	59600	-7.72	20240223	43250	27.17	20240108	59600	-7.72	20240223	32350	70.02	20230410	0.11	N	161390	500	619 억		50585623	N	N	1468	N	00	N
18	20240327	160842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56800	1900	2	3.46	11223571900	200397	81.07	53600	56800	53600	71300	38500	54900	56004.98	40.81	0	-33598	57033	55966	55133	54066	53233	55550	53650	619	16400	500	41720	100	1	123875069	70361	9.77	0.73	12	0.16	5814.00	77476.00	59600	20240223	-4.70	32350	20230323	75.58	59600	-4.70	20240223	43250	31.33	20240108	59600	-4.70	20240223	32350	75.58	20230410	0.11	N	161390	500	619 억		50558229	N	N	1468	N	00	N
19	20240327	150844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56300	1400	2	2.55	7761060200	139391	56.39	53600	56400	53600	71300	38500	54900	55678.35	40.81	0	3455	57033	55966	55133	54066	53233	55550	53650	619	16400	500	41720	100	1	123875069	69742	9.68	0.73	12	0.11	5814.00	77476.00	59600	20240223	-5.54	32350	20230323	74.03	59600	-5.54	20240223	43250	30.17	20240108	59600	-5.54	20240223	32350	74.03	20230410	0.11	N	161390	500	619 억		50558229	N	N	94	N	00	N
20	20240327	140844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	56100	1200	2	2.19	5986413800	107793	43.61	53600	56300	53600	71300	38500	54900	55536.20	40.81	0	11890	57033	55966	55133	54066	53233	55550	53650	619	16400	500	41720	100	1	123875069	69494	9.65	0.72	12	0.09	5814.00	77476.00	59600	20240223	-5.87	32350	20230323	73.42	59600	-5.87	20240223	43250	29.71	20240108	59600	-5.87	20240223	32350	73.42	20230410	0.11	N	161390	500	619 억		50558229	N	N	94	N	00	N
21	20240327	130843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55900	1000	2	1.82	4353408000	78646	31.81	53600	56100	53600	71300	38500	54900	55354.47	40.81	0	13377	57033	55966	55133	54066	53233	55550	53650	619	16400	500	41720	100	1	123875069	69246	9.61	0.72	12	0.06	5814.00	77476.00	59600	20240223	-6.21	32350	20230323	72.80	59600	-6.21	20240223	43250	29.25	20240108	59600	-6.21	20240223	32350	72.80	20230410	0.11	N	161390	500	619 억		50558229	N	N	94	N	00	N
22	20240327	120843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55700	800	2	1.46	3274118200	59325	24.00	53600	55800	53600	71300	38500	54900	55189.52	40.81	0	14092	57033	55966	55133	54066	53233	55550	53650	619	16400	500	41720	100	1	123875069	68998	9.58	0.72	12	0.05	5814.00	77476.00	59600	20240223	-6.54	32350	20230323	72.18	59600	-6.54	20240223	43250	28.79	20240108	59600	-6.54	20240223	32350	72.18	20230410	0.11	N	161390	500	619 억		50558229	N	N	94	N	00	N
23	20240327	110841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55400	500	2	0.91	2415681500	43897	17.76	53600	55700	53600	71300	38500	54900	55030.67	40.81	0	11401	57033	55966	55133	54066	53233	55550	53650	619	16400	500	41720	100	1	123875069	68627	9.53	0.72	12	0.04	5814.00	77476.00	59600	20240223	-7.05	32350	20230323	71.25	59600	-7.05	20240223	43250	28.09	20240108	59600	-7.05	20240223	32350	71.25	20230410	0.11	N	161390	500	619 억		50558229	N	N	94	N	00	N
24	20240327	100837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55400	500	2	0.91	1555787100	28399	11.49	53600	55700	53600	71300	38500	54900	54783.16	40.81	0	9024	57033	55966	55133	54066	53233	55550	53650	619	16400	500	41720	100	1	123875069	68627	9.53	0.72	12	0.02	5814.00	77476.00	59600	20240223	-7.05	32350	20230323	71.25	59600	-7.05	20240223	43250	28.09	20240108	59600	-7.05	20240223	32350	71.25	20230410	0.11	N	161390	500	619 억		50558229	N	N	94	N	00	N
25	20240327	090843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-400	5	-0.73	439528200	8120	3.28	53600	54900	53600	71300	38500	54900	54129.09	40.81	0	77	57033	55966	55133	54066	53233	55550	53650	619	16400	500	41720	100	1	123875069	67512	9.37	0.70	12	0.01	5814.00	77476.00	59600	20240223	-8.56	32350	20230323	68.47	59600	-8.56	20240223	43250	26.01	20240108	59600	-8.56	20240223	32350	68.47	20230410	0.11	N	161390	500	619 억		50558229	N	N	94	N	00	N
26	20240326	160737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54900	300	2	0.55	13653995800	247199	193.03	55300	56200	54300	70900	38300	54600	55235.42	40.88	0	2800	56600	55600	54700	53700	52800	56100	54200	619	16300	500	41490	100	1	123875069	68007	9.85	0.77	12	0.20	5572.00	71459.00	59600	20240223	-7.89	32350	20230323	69.71	59600	-7.89	20240223	43250	26.94	20240108	59600	-7.89	20240223	32350	69.71	20230410	0.10	N	161390	500	619 억		50639905	N	N	94	N	00	N
27	20240326	150832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54400	-200	5	-0.37	10519061000	190049	148.41	55300	56200	54300	70900	38300	54600	55349.20	40.88	0	-1914	56600	55600	54700	53700	52800	56100	54200	619	16300	500	41490	100	1	123875069	67388	9.76	0.76	12	0.15	5572.00	71459.00	59600	20240223	-8.72	32350	20230323	68.16	59600	-8.72	20240223	43250	25.78	20240108	59600	-8.72	20240223	32350	68.16	20230410	0.10	N	161390	500	619 억		50639905	N	N	457	N	00	N
28	20240326	140829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	100	2	0.18	8937885600	161107	125.80	55300	56200	54300	70900	38300	54600	55477.95	40.88	0	2072	56600	55600	54700	53700	52800	56100	54200	619	16300	500	41490	100	1	123875069	67760	9.82	0.77	12	0.13	5572.00	71459.00	59600	20240223	-8.22	32350	20230323	69.09	59600	-8.22	20240223	43250	26.47	20240108	59600	-8.22	20240223	32350	69.09	20230410	0.10	N	161390	500	619 억		50639905	N	N	457	N	00	N
29	20240326	130825	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54900	300	2	0.55	7528517200	135389	105.72	55300	56200	54600	70900	38300	54600	55606.56	40.88	0	4149	56600	55600	54700	53700	52800	56100	54200	619	16300	500	41490	100	1	123875069	68007	9.85	0.77	12	0.11	5572.00	71459.00	59600	20240223	-7.89	32350	20230323	69.71	59600	-7.89	20240223	43250	26.94	20240108	59600	-7.89	20240223	32350	69.71	20230410	0.10	N	161390	500	619 억		50639905	N	N	457	N	00	N
30	20240326	120826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55400	800	2	1.47	6244957800	112130	87.56	55300	56200	54600	70900	38300	54600	55693.91	40.88	0	7144	56600	55600	54700	53700	52800	56100	54200	619	16300	500	41490	100	1	123875069	68627	9.94	0.78	12	0.09	5572.00	71459.00	59600	20240223	-7.05	32350	20230323	71.25	59600	-7.05	20240223	43250	28.09	20240108	59600	-7.05	20240223	32350	71.25	20230410	0.10	N	161390	500	619 억		50639905	N	N	457	N	00	N
31	20240326	110822	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55600	1000	2	1.83	4914077000	88150	68.83	55300	56200	54600	70900	38300	54600	55746.76	40.88	0	5950	56600	55600	54700	53700	52800	56100	54200	619	16300	500	41490	100	1	123875069	68875	9.98	0.78	12	0.07	5572.00	71459.00	59600	20240223	-6.71	32350	20230323	71.87	59600	-6.71	20240223	43250	28.55	20240108	59600	-6.71	20240223	32350	71.87	20230410	0.10	N	161390	500	619 억		50639905	N	N	457	N	00	N
32	20240326	100832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55600	1000	2	1.83	3184163000	57151	44.63	55300	56200	54600	70900	38300	54600	55714.91	40.88	0	362	56600	55600	54700	53700	52800	56100	54200	619	16300	500	41490	100	1	123875069	68875	9.98	0.78	12	0.05	5572.00	71459.00	59600	20240223	-6.71	32350	20230323	71.87	59600	-6.71	20240223	43250	28.55	20240108	59600	-6.71	20240223	32350	71.87	20230410	0.10	N	161390	500	619 억		50639905	N	N	457	N	00	N
33	20240326	090831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55800	1200	2	2.20	865519800	15650	12.22	55300	55800	54600	70900	38300	54600	55304.78	40.88	0	1941	56600	55600	54700	53700	52800	56100	54200	619	16300	500	41490	100	1	123875069	69122	10.01	0.78	12	0.01	5572.00	71459.00	59600	20240223	-6.38	32350	20230323	72.49	59600	-6.38	20240223	43250	29.02	20240108	59600	-6.38	20240223	32350	72.49	20230410	0.10	N	161390	500	619 억		50639905	N	N	457	N	00	N
34	20240325	160900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54600	100	2	0.18	7038552000	128026	53.44	54400	55700	53800	70800	38200	54500	54977.52	40.87	0	-11123	57366	55932	54166	52732	50966	56650	53450	619	16300	500	41420	100	1	123875069	67636	9.80	0.76	12	0.10	5572.00	71459.00	59600	20240223	-8.39	32350	20230323	68.78	59600	-8.39	20240223	43250	26.24	20240108	59600	-8.39	20240223	32350	68.78	20230410	0.09	N	161390	500	619 억		50627311	N	N	457	N	00	N
35	20240325	150902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55100	600	2	1.10	5549806300	100811	42.08	54400	55700	53800	70800	38200	54500	55051.59	40.87	0	-5023	57366	55932	54166	52732	50966	56650	53450	619	16300	500	41420	100	1	123875069	68255	9.89	0.77	12	0.08	5572.00	71459.00	59600	20240223	-7.55	32350	20230323	70.32	59600	-7.55	20240223	43250	27.40	20240108	59600	-7.55	20240223	32350	70.32	20230410	0.09	N	161390	500	619 억		50627311	N	N	1757	N	00	N
36	20240325	140859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55100	600	2	1.10	4278523100	77730	32.44	54400	55700	53800	70800	38200	54500	55043.40	40.87	0	-5267	57366	55932	54166	52732	50966	56650	53450	619	16300	500	41420	100	1	123875069	68255	9.89	0.77	12	0.06	5572.00	71459.00	59600	20240223	-7.55	32350	20230323	70.32	59600	-7.55	20240223	43250	27.40	20240108	59600	-7.55	20240223	32350	70.32	20230410	0.09	N	161390	500	619 억		50627311	N	N	1757	N	00	N
37	20240325	130900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55100	600	2	1.10	3569708400	64880	27.08	54400	55700	53800	70800	38200	54500	55020.17	40.87	0	-4728	57366	55932	54166	52732	50966	56650	53450	619	16300	500	41420	100	1	123875069	68255	9.89	0.77	12	0.05	5572.00	71459.00	59600	20240223	-7.55	32350	20230323	70.32	59600	-7.55	20240223	43250	27.40	20240108	59600	-7.55	20240223	32350	70.32	20230410	0.09	N	161390	500	619 억		50627311	N	N	1757	N	00	N
38	20240325	120903	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54900	400	2	0.73	3079732600	55944	23.35	54400	55700	53800	70800	38200	54500	55050.28	40.87	0	-2476	57366	55932	54166	52732	50966	56650	53450	619	16300	500	41420	100	1	123875069	68007	9.85	0.77	12	0.05	5572.00	71459.00	59600	20240223	-7.89	32350	20230323	69.71	59600	-7.89	20240223	43250	26.94	20240108	59600	-7.89	20240223	32350	69.71	20230410	0.09	N	161390	500	619 억		50627311	N	N	1757	N	00	N
39	20240325	110901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55100	600	2	1.10	2689493100	48844	20.39	54400	55700	53800	70800	38200	54500	55062.92	40.87	0	-520	57366	55932	54166	52732	50966	56650	53450	619	16300	500	41420	100	1	123875069	68255	9.89	0.77	12	0.04	5572.00	71459.00	59600	20240223	-7.55	32350	20230323	70.32	59600	-7.55	20240223	43250	27.40	20240108	59600	-7.55	20240223	32350	70.32	20230410	0.09	N	161390	500	619 억		50627311	N	N	1757	N	00	N
40	20240325	100901	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55400	900	2	1.65	1919998800	34887	14.56	54400	55700	53800	70800	38200	54500	55034.79	40.87	0	-502	57366	55932	54166	52732	50966	56650	53450	619	16300	500	41420	100	1	123875069	68627	9.94	0.78	12	0.03	5572.00	71459.00	59600	20240223	-7.05	32350	20230323	71.25	59600	-7.05	20240223	43250	28.09	20240108	59600	-7.05	20240223	32350	71.25	20230410	0.09	N	161390	500	619 억		50627311	N	N	1757	N	00	N
41	20240325	090904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54900	400	2	0.73	554891400	10122	4.22	54400	55400	53800	70800	38200	54500	54820.33	40.87	0	-1870	57366	55932	54166	52732	50966	56650	53450	619	16300	500	41420	100	1	123875069	68007	9.85	0.77	12	0.01	5572.00	71459.00	59600	20240223	-7.89	32350	20230323	69.71	59600	-7.89	20240223	43250	26.94	20240108	59600	-7.89	20240223	32350	69.71	20230410	0.09	N	161390	500	619 억		50627311	N	N	1757	N	00	N
42	20240322	160902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54500	1400	2	2.64	13055407600	239556	79.92	52500	55600	52400	69000	37200	53100	54498.37	40.83	0	62654	54366	53732	52466	51832	50566	54050	52150	619	15900	500	40350	100	1	123875069	67512	9.78	0.76	12	0.19	5572.00	71459.00	59600	20240223	-8.56	32350	20230323	68.47	59600	-8.56	20240223	43250	26.01	20240108	59600	-8.56	20240223	32350	68.47	20230323	0.09	N	161390	500	619 억		50580817	N	N	1757	N	00	N
43	20240322	150904	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54500	1400	2	2.64	11751845700	215641	71.94	52500	55600	52400	69000	37200	53100	54497.28	40.83	0	59644	54366	53732	52466	51832	50566	54050	52150	619	15900	500	40350	100	1	123875069	67512	9.78	0.76	12	0.17	5572.00	71459.00	59600	20240223	-8.56	32350	20230323	68.47	59600	-8.56	20240223	43250	26.01	20240108	59600	-8.56	20240223	32350	68.47	20230323	0.09	N	161390	500	619 억		50580817	N	N	1025	N	00	N
44	20240322	140853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54300	1200	2	2.26	10085993000	185108	61.76	52500	55600	52400	69000	37200	53100	54487.09	40.83	0	60641	54366	53732	52466	51832	50566	54050	52150	619	15900	500	40350	100	1	123875069	67264	9.75	0.76	12	0.15	5572.00	71459.00	59600	20240223	-8.89	32350	20230323	67.85	59600	-8.89	20240223	43250	25.55	20240108	59600	-8.89	20240223	32350	67.85	20230323	0.09	N	161390	500	619 억		50580817	N	N	1025	N	00	N
45	20240322	130859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54800	1700	2	3.20	8574963100	157321	52.49	52500	55600	52400	69000	37200	53100	54506.17	40.83	0	53416	54366	53732	52466	51832	50566	54050	52150	619	15900	500	40350	100	1	123875069	67884	9.83	0.77	12	0.13	5572.00	71459.00	59600	20240223	-8.05	32350	20230323	69.40	59600	-8.05	20240223	43250	26.71	20240108	59600	-8.05	20240223	32350	69.40	20230323	0.09	N	161390	500	619 억		50580817	N	N	1025	N	00	N
46	20240322	120854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54900	1800	2	3.39	7839596400	143910	48.01	52500	55600	52400	69000	37200	53100	54475.71	40.83	0	50980	54366	53732	52466	51832	50566	54050	52150	619	15900	500	40350	100	1	123875069	68007	9.85	0.77	12	0.12	5572.00	71459.00	59600	20240223	-7.89	32350	20230323	69.71	59600	-7.89	20240223	43250	26.94	20240108	59600	-7.89	20240223	32350	69.71	20230323	0.09	N	161390	500	619 억		50580817	N	N	1025	N	00	N
47	20240322	110902	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55200	2100	2	3.95	6623321800	121877	40.66	52500	55400	52400	69000	37200	53100	54344.33	40.83	0	46945	54366	53732	52466	51832	50566	54050	52150	619	15900	500	40350	100	1	123875069	68379	9.91	0.77	12	0.10	5572.00	71459.00	59600	20240223	-7.38	32350	20230323	70.63	59600	-7.38	20240223	43250	27.63	20240108	59600	-7.38	20240223	32350	70.63	20230323	0.09	N	161390	500	619 억		50580817	N	N	1025	N	00	N
48	20240322	100854	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54600	1500	2	2.82	4464329600	82612	27.56	52500	54700	52400	69000	37200	53100	54039.75	40.83	0	33861	54366	53732	52466	51832	50566	54050	52150	619	15900	500	40350	100	1	123875069	67636	9.80	0.76	12	0.07	5572.00	71459.00	59600	20240223	-8.39	32350	20230323	68.78	59600	-8.39	20240223	43250	26.24	20240108	59600	-8.39	20240223	32350	68.78	20230323	0.09	N	161390	500	619 억		50580817	N	N	1025	N	00	N
49	20240322	090853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54600	1500	2	2.82	1353425800	25215	8.41	52500	54600	52400	69000	37200	53100	53675.47	40.83	0	16565	54366	53732	52466	51832	50566	54050	52150	619	15900	500	40350	100	1	123875069	67636	9.80	0.76	12	0.02	5572.00	71459.00	59600	20240223	-8.39	32350	20230323	68.78	59600	-8.39	20240223	43250	26.24	20240108	59600	-8.39	20240223	32350	68.78	20230323	0.09	N	161390	500	619 억		50580817	N	N	1025	N	00	N
50	20240321	160859	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53100	2300	2	4.53	15771674000	299672	117.01	51300	53100	51200	66000	35600	50800	52629.69	40.81	0	-21662	53400	52100	51000	49700	48600	51550	49150	619	15200	500	38600	100	1	123875069	65778	9.53	0.74	12	0.24	5572.00	71459.00	59600	20240223	-10.91	32350	20230323	64.14	59600	-10.91	20240223	43250	22.77	20240108	59600	-10.91	20240223	32350	64.14	20230323	0.08	N	161390	500	619 억		50557067	N	N	1025	N	00	N
51	20240321	150855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	1800	2	3.54	13143504800	250118	97.66	51300	53100	51200	66000	35600	50800	52549.22	40.81	0	-14853	53400	52100	51000	49700	48600	51550	49150	619	15200	500	38600	100	1	123875069	65158	9.44	0.74	12	0.20	5572.00	71459.00	59600	20240223	-11.74	32350	20230323	62.60	59600	-11.74	20240223	43250	21.62	20240108	59600	-11.74	20240223	32350	62.60	20230323	0.08	N	161390	500	619 억		50557067	N	N	2	N	00	N
52	20240321	140855	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	2100	2	4.13	10187982700	194257	75.85	51300	53000	51200	66000	35600	50800	52445.90	40.81	0	-9602	53400	52100	51000	49700	48600	51550	49150	619	15200	500	38600	100	1	123875069	65530	9.49	0.74	12	0.16	5572.00	71459.00	59600	20240223	-11.24	32350	20230323	63.52	59600	-11.24	20240223	43250	22.31	20240108	59600	-11.24	20240223	32350	63.52	20230323	0.08	N	161390	500	619 억		50557067	N	N	2	N	00	N
53	20240321	130844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	1800	2	3.54	7976887900	152347	59.48	51300	53000	51200	66000	35600	50800	52359.99	40.81	0	-8545	53400	52100	51000	49700	48600	51550	49150	619	15200	500	38600	100	1	123875069	65158	9.44	0.74	12	0.12	5572.00	71459.00	59600	20240223	-11.74	32350	20230323	62.60	59600	-11.74	20240223	43250	21.62	20240108	59600	-11.74	20240223	32350	62.60	20230323	0.08	N	161390	500	619 억		50557067	N	N	2	N	00	N
54	20240321	120857	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	1800	2	3.54	6494409100	124147	48.47	51300	53000	51200	66000	35600	50800	52312.25	40.81	0	-5777	53400	52100	51000	49700	48600	51550	49150	619	15200	500	38600	100	1	123875069	65158	9.44	0.74	12	0.10	5572.00	71459.00	59600	20240223	-11.74	32350	20230323	62.60	59600	-11.74	20240223	43250	21.62	20240108	59600	-11.74	20240223	32350	62.60	20230323	0.08	N	161390	500	619 억		50557067	N	N	2	N	00	N
55	20240321	110853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	1200	2	2.36	4964321900	94970	37.08	51300	53000	51200	66000	35600	50800	52272.53	40.81	0	-2888	53400	52100	51000	49700	48600	51550	49150	619	15200	500	38600	100	1	123875069	64415	9.33	0.73	12	0.08	5572.00	71459.00	59600	20240223	-12.75	32350	20230323	60.74	59600	-12.75	20240223	43250	20.23	20240108	59600	-12.75	20240223	32350	60.74	20230323	0.08	N	161390	500	619 억		50557067	N	N	2	N	00	N
56	20240321	100858	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	1600	2	3.15	3164038200	60625	23.67	51300	53000	51200	66000	35600	50800	52190.32	40.81	0	7734	53400	52100	51000	49700	48600	51550	49150	619	15200	500	38600	100	1	123875069	64911	9.40	0.73	12	0.05	5572.00	71459.00	59600	20240223	-12.08	32350	20230323	61.98	59600	-12.08	20240223	43250	21.16	20240108	59600	-12.08	20240223	32350	61.98	20230323	0.08	N	161390	500	619 억		50557067	N	N	2	N	00	N
57	20240321	090900	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	1300	2	2.56	695862400	13412	5.24	51300	52300	51200	66000	35600	50800	51883.57	40.81	0	1957	53400	52100	51000	49700	48600	51550	49150	619	15200	500	38600	100	1	123875069	64539	9.35	0.73	12	0.01	5572.00	71459.00	59600	20240223	-12.58	32350	20230323	61.05	59600	-12.58	20240223	43250	20.46	20240108	59600	-12.58	20240223	32350	61.05	20230323	0.08	N	161390	500	619 억		50557067	N	N	2	N	00	N
58	20240320	160848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50800	800	2	1.60	13009001750	255982	90.25	50900	52300	49900	65000	35000	50000	50819.99	40.77	0	86903	52733	51366	50633	49266	48533	51000	48900	619	15000	500	38000	100	1	123875069	62929	9.12	0.71	12	0.21	5572.00	71459.00	59600	20240223	-14.77	32350	20230323	57.03	59600	-14.77	20240223	43250	17.46	20240108	59600	-14.77	20240223	32350	57.03	20230323	0.07	N	161390	500	619 억		50498387	N	N	2	N	00	N
59	20240320	150850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50600	600	2	1.20	11509010250	226417	79.83	50900	52300	49900	65000	35000	50000	50831.03	40.77	0	69510	52733	51366	50633	49266	48533	51000	48900	619	15000	500	38000	100	1	123875069	62681	9.08	0.71	12	0.18	5572.00	71459.00	59600	20240223	-15.10	32350	20230323	56.41	59600	-15.10	20240223	43250	16.99	20240108	59600	-15.10	20240223	32350	56.41	20230323	0.07	N	161390	500	619 억		50498387	N	N	3623	N	00	N
60	20240320	140853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50800	800	2	1.60	9727386450	191342	67.46	50900	52300	49900	65000	35000	50000	50837.70	40.77	0	61913	52733	51366	50633	49266	48533	51000	48900	619	15000	500	38000	100	1	123875069	62929	9.12	0.71	12	0.15	5572.00	71459.00	59600	20240223	-14.77	32350	20230323	57.03	59600	-14.77	20240223	43250	17.46	20240108	59600	-14.77	20240223	32350	57.03	20230323	0.07	N	161390	500	619 억		50498387	N	N	3623	N	00	N
61	20240320	130853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50400	400	2	0.80	8144471450	160133	56.46	50900	52300	49900	65000	35000	50000	50860.67	40.77	0	58464	52733	51366	50633	49266	48533	51000	48900	619	15000	500	38000	100	1	123875069	62433	9.05	0.71	12	0.13	5572.00	71459.00	59600	20240223	-15.44	32350	20230323	55.80	59600	-15.44	20240223	43250	16.53	20240108	59600	-15.44	20240223	32350	55.80	20230323	0.07	N	161390	500	619 억		50498387	N	N	3623	N	00	N
62	20240320	120848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50100	100	2	0.20	6923052750	135896	47.91	50900	52300	49900	65000	35000	50000	50943.76	40.77	0	47688	52733	51366	50633	49266	48533	51000	48900	619	15000	500	38000	100	1	123875069	62061	8.99	0.70	12	0.11	5572.00	71459.00	59600	20240223	-15.94	32350	20230323	54.87	59600	-15.94	20240223	43250	15.84	20240108	59600	-15.94	20240223	32350	54.87	20230323	0.07	N	161390	500	619 억		50498387	N	N	3623	N	00	N
63	20240320	110849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50200	200	2	0.40	5835090100	114171	40.25	50900	52300	50000	65000	35000	50000	51108.34	40.77	0	43096	52733	51366	50633	49266	48533	51000	48900	619	15000	500	38000	100	1	123875069	62185	9.01	0.70	12	0.09	5572.00	71459.00	59600	20240223	-15.77	32350	20230323	55.18	59600	-15.77	20240223	43250	16.07	20240108	59600	-15.77	20240223	32350	55.18	20230323	0.07	N	161390	500	619 억		50498387	N	N	3623	N	00	N
64	20240320	100844	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51100	1100	2	2.20	4191758800	81640	28.78	50900	52300	50800	65000	35000	50000	51344.42	40.77	0	39476	52733	51366	50633	49266	48533	51000	48900	619	15000	500	38000	100	1	123875069	63300	9.17	0.72	12	0.07	5572.00	71459.00	59600	20240223	-14.26	32350	20230323	57.96	59600	-14.26	20240223	43250	18.15	20240108	59600	-14.26	20240223	32350	57.96	20230323	0.07	N	161390	500	619 억		50498387	N	N	3623	N	00	N
65	20240320	090847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	1600	2	3.20	1043873200	20346	7.17	50900	51700	50800	65000	35000	50000	51306.07	40.77	0	10063	52733	51366	50633	49266	48533	51000	48900	619	15000	500	38000	100	1	123875069	63920	9.26	0.72	12	0.02	5572.00	71459.00	59600	20240223	-13.42	32350	20230323	59.51	59600	-13.42	20240223	43250	19.31	20240108	59600	-13.42	20240223	32350	59.51	20230323	0.07	N	161390	500	619 억		50498387	N	N	3623	N	00	N
66	20240319	160838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50000	-1800	5	-3.47	14151984050	279302	195.36	50800	52000	49900	67300	36300	51800	50669.60	40.74	0	91725	54000	52900	52200	51100	50400	52550	50750	619	15500	500	39360	100	1	123875069	61938	8.97	0.70	12	0.23	5572.00	71459.00	59600	20240223	-16.11	32350	20230323	54.56	59600	-16.11	20240223	43250	15.61	20240108	59600	-16.11	20240223	32350	54.56	20230323	0.07	N	161390	500	619 억		50465631	N	N	3623	N	00	N
67	20240319	150849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50200	-1600	5	-3.09	10475007600	205778	143.93	50800	52000	50100	67300	36300	51800	50904.41	40.74	0	69543	54000	52900	52200	51100	50400	52550	50750	619	15500	500	39360	100	1	123875069	62185	9.01	0.70	12	0.17	5572.00	71459.00	59600	20240223	-15.77	32350	20230323	55.18	59600	-15.77	20240223	43250	16.07	20240108	59600	-15.77	20240223	32350	55.18	20230323	0.07	N	161390	500	619 억		50465631	N	N	975	N	00	N
68	20240319	140848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50500	-1300	5	-2.51	8049303900	157615	110.24	50800	52000	50400	67300	36300	51800	51069.40	40.74	0	53103	54000	52900	52200	51100	50400	52550	50750	619	15500	500	39360	100	1	123875069	62557	9.06	0.71	12	0.13	5572.00	71459.00	59600	20240223	-15.27	32350	20230323	56.11	59600	-15.27	20240223	43250	16.76	20240108	59600	-15.27	20240223	32350	56.11	20230323	0.07	N	161390	500	619 억		50465631	N	N	975	N	00	N
69	20240319	130817	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51300	-500	5	-0.97	6928593300	135521	94.79	50800	52000	50700	67300	36300	51800	51125.61	40.74	0	43909	54000	52900	52200	51100	50400	52550	50750	619	15500	500	39360	100	1	123875069	63548	9.21	0.72	12	0.11	5572.00	71459.00	59600	20240223	-13.93	32350	20230323	58.58	59600	-13.93	20240223	43250	18.61	20240108	59600	-13.93	20240223	32350	58.58	20230323	0.07	N	161390	500	619 억		50465631	N	N	975	N	00	N
70	20240319	120842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51100	-700	5	-1.35	6041012400	118122	82.62	50800	52000	50700	67300	36300	51800	51142.14	40.74	0	39368	54000	52900	52200	51100	50400	52550	50750	619	15500	500	39360	100	1	123875069	63300	9.17	0.72	12	0.10	5572.00	71459.00	59600	20240223	-14.26	32350	20230323	57.96	59600	-14.26	20240223	43250	18.15	20240108	59600	-14.26	20240223	32350	57.96	20230323	0.07	N	161390	500	619 억		50465631	N	N	975	N	00	N
71	20240319	110843	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51500	-300	5	-0.58	5433705600	106293	74.35	50800	52000	50700	67300	36300	51800	51120.07	40.74	0	33746	54000	52900	52200	51100	50400	52550	50750	619	15500	500	39360	100	1	123875069	63796	9.24	0.72	12	0.09	5572.00	71459.00	59600	20240223	-13.59	32350	20230323	59.20	59600	-13.59	20240223	43250	19.08	20240108	59600	-13.59	20240223	32350	59.20	20230323	0.07	N	161390	500	619 억		50465631	N	N	975	N	00	N
72	20240319	100847	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51100	-700	5	-1.35	4368494400	85446	59.76	50800	52000	50700	67300	36300	51800	51125.79	40.74	0	24223	54000	52900	52200	51100	50400	52550	50750	619	15500	500	39360	100	1	123875069	63300	9.17	0.72	12	0.07	5572.00	71459.00	59600	20240223	-14.26	32350	20230323	57.96	59600	-14.26	20240223	43250	18.15	20240108	59600	-14.26	20240223	32350	57.96	20230323	0.07	N	161390	500	619 억		50465631	N	N	975	N	00	N
73	20240319	090846	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51100	-700	5	-1.35	1784911800	34915	24.42	50800	52000	50700	67300	36300	51800	51121.63	40.74	0	6358	54000	52900	52200	51100	50400	52550	50750	619	15500	500	39360	100	1	123875069	63300	9.17	0.72	12	0.03	5572.00	71459.00	59600	20240223	-14.26	32350	20230323	57.96	59600	-14.26	20240223	43250	18.15	20240108	59600	-14.26	20240223	32350	57.96	20230323	0.07	N	161390	500	619 억		50465631	N	N	975	N	00	N
74	20240318	160840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51800	-600	5	-1.15	7439649400	142794	47.21	53200	53300	51500	68100	36700	52400	52100.75	40.75	0	28841	54333	53366	52733	51766	51133	53850	52250	619	15700	500	39820	100	1	123875069	64167	9.30	0.72	12	0.12	5572.00	71459.00	59600	20240223	-13.09	32350	20230323	60.12	59600	-13.09	20240223	43250	19.77	20240108	59600	-13.09	20240223	32350	60.12	20230323	0.04	N	161390	500	619 억		50483347	N	N	975	N	00	N
75	20240318	150841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51700	-700	5	-1.34	5912617400	113305	37.46	53200	53300	51500	68100	36700	52400	52183.20	40.75	0	23783	54333	53366	52733	51766	51133	53850	52250	619	15700	500	39820	100	1	123875069	64043	9.28	0.72	12	0.09	5572.00	71459.00	59600	20240223	-13.26	32350	20230323	59.81	59600	-13.26	20240223	43250	19.54	20240108	59600	-13.26	20240223	32350	59.81	20230323	0.04	N	161390	500	619 억		50483347	N	N	4709	N	00	N
76	20240318	140841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-200	5	-0.38	4460617200	85340	28.22	53200	53300	51500	68100	36700	52400	52268.77	40.75	0	16168	54333	53366	52733	51766	51133	53850	52250	619	15700	500	39820	100	1	123875069	64663	9.37	0.73	12	0.07	5572.00	71459.00	59600	20240223	-12.42	32350	20230323	61.36	59600	-12.42	20240223	43250	20.69	20240108	59600	-12.42	20240223	32350	61.36	20230323	0.04	N	161390	500	619 억		50483347	N	N	4709	N	00	N
77	20240318	130840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-100	5	-0.19	4005855900	76605	25.33	53200	53300	51500	68100	36700	52400	52292.36	40.75	0	12046	54333	53366	52733	51766	51133	53850	52250	619	15700	500	39820	100	1	123875069	64787	9.39	0.73	12	0.06	5572.00	71459.00	59600	20240223	-12.25	32350	20230323	61.67	59600	-12.25	20240223	43250	20.92	20240108	59600	-12.25	20240223	32350	61.67	20230323	0.04	N	161390	500	619 억		50483347	N	N	4709	N	00	N
78	20240318	120834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	0	3	0.00	3541395900	67733	22.40	53200	53300	51500	68100	36700	52400	52284.65	40.75	0	8836	54333	53366	52733	51766	51133	53850	52250	619	15700	500	39820	100	1	123875069	64911	9.40	0.73	12	0.05	5572.00	71459.00	59600	20240223	-12.08	32350	20230323	61.98	59600	-12.08	20240223	43250	21.16	20240108	59600	-12.08	20240223	32350	61.98	20230323	0.04	N	161390	500	619 억		50483347	N	N	4709	N	00	N
79	20240318	110842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	200	2	0.38	3251894600	62210	20.57	53200	53300	51500	68100	36700	52400	52272.86	40.75	0	6715	54333	53366	52733	51766	51133	53850	52250	619	15700	500	39820	100	1	123875069	65158	9.44	0.74	12	0.05	5572.00	71459.00	59600	20240223	-11.74	32350	20230323	62.60	59600	-11.74	20240223	43250	21.62	20240108	59600	-11.74	20240223	32350	62.60	20230323	0.04	N	161390	500	619 억		50483347	N	N	4709	N	00	N
80	20240318	100840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51900	-500	5	-0.95	1944684900	37128	12.28	53200	53300	51600	68100	36700	52400	52377.85	40.75	0	-4272	54333	53366	52733	51766	51133	53850	52250	619	15700	500	39820	100	1	123875069	64291	9.31	0.73	12	0.03	5572.00	71459.00	59600	20240223	-12.92	32350	20230323	60.43	59600	-12.92	20240223	43250	20.00	20240108	59600	-12.92	20240223	32350	60.43	20230323	0.04	N	161390	500	619 억		50483347	N	N	4709	N	00	N
81	20240318	090839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52300	-100	5	-0.19	287840600	5464	1.81	53200	53200	52000	68100	36700	52400	52679.47	40.75	0	-917	54333	53366	52733	51766	51133	53850	52250	619	15700	500	39820	100	1	123875069	64787	9.39	0.73	12	0.00	5572.00	71459.00	59600	20240223	-12.25	32350	20230323	61.67	59600	-12.25	20240223	43250	20.92	20240108	59600	-12.25	20240223	32350	61.67	20230323	0.04	N	161390	500	619 억		50483347	N	N	4709	N	00	N
82	20240315	160832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	-300	5	-0.57	15932303800	302416	64.56	52100	53700	52100	68500	36900	52700	52683.42	40.73	0	26977	55200	53950	51950	50700	48700	54575	51325	619	15800	500	40050	100	1	123875069	64911	9.40	0.73	12	0.24	5572.00	71459.00	59600	20240223	-12.08	32350	20230323	61.98	59600	-12.08	20240223	43250	21.16	20240108	59600	-12.08	20240223	32350	61.98	20230323	0.03	N	161390	500	619 억		50451775	N	N	4709	N	00	N
83	20240315	150800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	-100	5	-0.19	8209539400	155058	33.10	52100	53700	52100	68500	36900	52700	52944.96	40.73	0	25481	55200	53950	51950	50700	48700	54575	51325	619	15800	500	40050	100	1	123875069	65158	9.44	0.74	12	0.13	5572.00	71459.00	59600	20240223	-11.74	32350	20230323	62.60	59600	-11.74	20240223	43250	21.62	20240108	59600	-11.74	20240223	32350	62.60	20230323	0.03	N	161390	500	619 억		50451775	N	N	6	N	00	N
84	20240315	140748	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	-100	5	-0.19	6487574000	122288	26.11	52100	53700	52100	68500	36900	52700	53051.60	40.73	0	24384	55200	53950	51950	50700	48700	54575	51325	619	15800	500	40050	100	1	123875069	65158	9.44	0.74	12	0.10	5572.00	71459.00	59600	20240223	-11.74	32350	20230323	62.60	59600	-11.74	20240223	43250	21.62	20240108	59600	-11.74	20240223	32350	62.60	20230323	0.03	N	161390	500	619 억		50451775	N	N	6	N	00	N
85	20240315	130832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52800	100	2	0.19	5294731400	99695	21.28	52100	53700	52100	68500	36900	52700	53109.30	40.73	0	23818	55200	53950	51950	50700	48700	54575	51325	619	15800	500	40050	100	1	123875069	65406	9.48	0.74	12	0.08	5572.00	71459.00	59600	20240223	-11.41	32350	20230323	63.21	59600	-11.41	20240223	43250	22.08	20240108	59600	-11.41	20240223	32350	63.21	20230323	0.03	N	161390	500	619 억		50451775	N	N	6	N	00	N
86	20240315	120832	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	200	2	0.38	4548348800	85583	18.27	52100	53700	52100	68500	36900	52700	53145.48	40.73	0	18746	55200	53950	51950	50700	48700	54575	51325	619	15800	500	40050	100	1	123875069	65530	9.49	0.74	12	0.07	5572.00	71459.00	59600	20240223	-11.24	32350	20230323	63.52	59600	-11.24	20240223	43250	22.31	20240108	59600	-11.24	20240223	32350	63.52	20230323	0.03	N	161390	500	619 억		50451775	N	N	6	N	00	N
87	20240315	110829	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53000	300	2	0.57	3566653900	67041	14.31	52100	53700	52100	68500	36900	52700	53201.09	40.73	0	17207	55200	53950	51950	50700	48700	54575	51325	619	15800	500	40050	100	1	123875069	65654	9.51	0.74	12	0.05	5572.00	71459.00	59600	20240223	-11.07	32350	20230323	63.83	59600	-11.07	20240223	43250	22.54	20240108	59600	-11.07	20240223	32350	63.83	20230323	0.03	N	161390	500	619 억		50451775	N	N	6	N	00	N
88	20240315	100831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	700	2	1.33	2483930800	46733	9.98	52100	53700	52100	68500	36900	52700	53151.55	40.73	0	12335	55200	53950	51950	50700	48700	54575	51325	619	15800	500	40050	100	1	123875069	66149	9.58	0.75	12	0.04	5572.00	71459.00	59600	20240223	-10.40	32350	20230323	65.07	59600	-10.40	20240223	43250	23.47	20240108	59600	-10.40	20240223	32350	65.07	20230323	0.03	N	161390	500	619 억		50451775	N	N	6	N	00	N
89	20240315	090837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	600	2	1.14	478159300	9037	1.93	52100	53600	52100	68500	36900	52700	52911.31	40.73	0	3702	55200	53950	51950	50700	48700	54575	51325	619	15800	500	40050	100	1	123875069	66025	9.57	0.75	12	0.01	5572.00	71459.00	59600	20240223	-10.57	32350	20230323	64.76	59600	-10.57	20240223	43250	23.24	20240108	59600	-10.57	20240223	32350	64.76	20230323	0.03	N	161390	500	619 억		50451775	N	N	6	N	00	N
90	20240314	160824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	1100	2	2.13	24381310400	468296	230.57	51100	53200	49950	67000	36200	51600	52063.75	40.73	0	127399	53333	52466	51933	51066	50533	52200	50800	619	15400	500	39210	100	1	123875069	65282	9.46	0.74	12	0.38	5572.00	71459.00	59600	20240223	-11.58	32350	20230323	62.91	59600	-11.58	20240223	43250	21.85	20240108	59600	-11.58	20240223	32350	62.91	20230323	0.03	N	161390	500	619 억		50455537	N	N	6	N	00	N
91	20240314	150826	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52800	1200	2	2.33	18120429000	349509	172.08	51100	53200	49950	67000	36200	51600	51845.39	40.73	0	100988	53333	52466	51933	51066	50533	52200	50800	619	15400	500	39210	100	1	123875069	65406	9.48	0.74	12	0.28	5572.00	71459.00	59600	20240223	-11.41	32350	20230323	63.21	59600	-11.41	20240223	43250	22.08	20240108	59600	-11.41	20240223	32350	63.21	20230323	0.03	N	161390	500	619 억		50455537	N	N	705	N	00	N
92	20240314	140827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	1300	2	2.52	15208183400	294223	144.86	51100	53000	49950	67000	36200	51600	51689.31	40.73	0	77520	53333	52466	51933	51066	50533	52200	50800	619	15400	500	39210	100	1	123875069	65530	9.49	0.74	12	0.24	5572.00	71459.00	59600	20240223	-11.24	32350	20230323	63.52	59600	-11.24	20240223	43250	22.31	20240108	59600	-11.24	20240223	32350	63.52	20230323	0.03	N	161390	500	619 억		50455537	N	N	705	N	00	N
93	20240314	130823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52500	900	2	1.74	12990938200	252100	124.12	51100	52700	49950	67000	36200	51600	51530.89	40.73	0	62959	53333	52466	51933	51066	50533	52200	50800	619	15400	500	39210	100	1	123875069	65034	9.42	0.73	12	0.20	5572.00	71459.00	59600	20240223	-11.91	32350	20230323	62.29	59600	-11.91	20240223	43250	21.39	20240108	59600	-11.91	20240223	32350	62.29	20230323	0.03	N	161390	500	619 억		50455537	N	N	705	N	00	N
94	20240314	120823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52400	800	2	1.55	11594441100	225462	111.01	51100	52500	49950	67000	36200	51600	51425.25	40.73	0	49656	53333	52466	51933	51066	50533	52200	50800	619	15400	500	39210	100	1	123875069	64911	9.40	0.73	12	0.18	5572.00	71459.00	59600	20240223	-12.08	32350	20230323	61.98	59600	-12.08	20240223	43250	21.16	20240108	59600	-12.08	20240223	32350	61.98	20230323	0.03	N	161390	500	619 억		50455537	N	N	705	N	00	N
95	20240314	110824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	400	2	0.78	9689888900	188938	93.02	51100	52500	49950	67000	36200	51600	51286.06	40.73	0	33309	53333	52466	51933	51066	50533	52200	50800	619	15400	500	39210	100	1	123875069	64415	9.33	0.73	12	0.15	5572.00	71459.00	59600	20240223	-12.75	32350	20230323	60.74	59600	-12.75	20240223	43250	20.23	20240108	59600	-12.75	20240223	32350	60.74	20230323	0.03	N	161390	500	619 억		50455537	N	N	705	N	00	N
96	20240314	100831	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51700	100	2	0.19	6526039000	127810	62.93	51100	52500	49950	67000	36200	51600	51060.43	40.73	0	20131	53333	52466	51933	51066	50533	52200	50800	619	15400	500	39210	100	1	123875069	64043	9.28	0.72	12	0.10	5572.00	71459.00	59600	20240223	-13.26	32350	20230323	59.81	59600	-13.26	20240223	43250	19.54	20240108	59600	-13.26	20240223	32350	59.81	20230323	0.03	N	161390	500	619 억		50455537	N	N	705	N	00	N
97	20240314	090827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50300	-1300	5	-2.52	1370570400	27157	13.37	51100	51400	50000	67000	36200	51600	50468.03	40.73	0	-3216	53333	52466	51933	51066	50533	52200	50800	619	15400	500	39210	100	1	123875069	62309	9.03	0.70	12	0.02	5572.00	71459.00	59600	20240223	-15.60	32350	20230323	55.49	59600	-15.60	20240223	43250	16.30	20240108	59600	-15.60	20240223	32350	55.49	20230323	0.03	N	161390	500	619 억		50455537	N	N	705	N	00	N
98	20240313	160815	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	-600	5	-1.15	10533056400	203020	97.44	52600	52800	51400	67800	36600	52200	51882.50	40.74	0	42757	54933	53566	52433	51066	49933	53000	50500	619	15600	500	39670	100	1	123875069	63920	9.26	0.72	12	0.16	5572.00	71459.00	59600	20240223	-13.42	32350	20230323	59.51	59600	-13.42	20240223	43250	19.31	20240108	59600	-13.42	20240223	32350	59.51	20230323	0.03	N	161390	500	619 억		50464007	N	N	705	N	00	N
99	20240313	150818	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	-600	5	-1.15	8431237100	162266	77.88	52600	52800	51400	67800	36600	52200	51959.36	40.74	0	34539	54933	53566	52433	51066	49933	53000	50500	619	15600	500	39670	100	1	123875069	63920	9.26	0.72	12	0.13	5572.00	71459.00	59600	20240223	-13.42	32350	20230323	59.51	59600	-13.42	20240223	43250	19.31	20240108	59600	-13.42	20240223	32350	59.51	20230323	0.03	N	161390	500	619 억		50464007	N	N	52	N	00	N
100	20240313	140820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51600	-600	5	-1.15	6271988100	120444	57.81	52600	52800	51500	67800	36600	52200	52073.89	40.74	0	19262	54933	53566	52433	51066	49933	53000	50500	619	15600	500	39670	100	1	123875069	63920	9.26	0.72	12	0.10	5572.00	71459.00	59600	20240223	-13.42	32350	20230323	59.51	59600	-13.42	20240223	43250	19.31	20240108	59600	-13.42	20240223	32350	59.51	20230323	0.03	N	161390	500	619 억		50464007	N	N	52	N	00	N
101	20240313	130824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	0	3	0.00	4568614400	87652	42.07	52600	52800	51600	67800	36600	52200	52122.19	40.74	0	10275	54933	53566	52433	51066	49933	53000	50500	619	15600	500	39670	100	1	123875069	64663	9.37	0.73	12	0.07	5572.00	71459.00	59600	20240223	-12.42	32350	20230323	61.36	59600	-12.42	20240223	43250	20.69	20240108	59600	-12.42	20240223	32350	61.36	20230323	0.03	N	161390	500	619 억		50464007	N	N	52	N	00	N
102	20240313	120819	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-100	5	-0.19	4005830300	76870	36.89	52600	52800	51600	67800	36600	52200	52111.75	40.74	0	6788	54933	53566	52433	51066	49933	53000	50500	619	15600	500	39670	100	1	123875069	64539	9.35	0.73	12	0.06	5572.00	71459.00	59600	20240223	-12.58	32350	20230323	61.05	59600	-12.58	20240223	43250	20.46	20240108	59600	-12.58	20240223	32350	61.05	20230323	0.03	N	161390	500	619 억		50464007	N	N	52	N	00	N
103	20240313	110817	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51800	-400	5	-0.77	3172307500	60836	29.20	52600	52800	51600	67800	36600	52200	52145.23	40.74	0	7546	54933	53566	52433	51066	49933	53000	50500	619	15600	500	39670	100	1	123875069	64167	9.30	0.72	12	0.05	5572.00	71459.00	59600	20240223	-13.09	32350	20230323	60.12	59600	-13.09	20240223	43250	19.77	20240108	59600	-13.09	20240223	32350	60.12	20230323	0.03	N	161390	500	619 억		50464007	N	N	52	N	00	N
104	20240313	100813	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51800	-400	5	-0.77	2270675700	43433	20.85	52600	52800	51600	67800	36600	52200	52279.96	40.74	0	6300	54933	53566	52433	51066	49933	53000	50500	619	15600	500	39670	100	1	123875069	64167	9.30	0.72	12	0.04	5572.00	71459.00	59600	20240223	-13.09	32350	20230323	60.12	59600	-13.09	20240223	43250	19.77	20240108	59600	-13.09	20240223	32350	60.12	20230323	0.03	N	161390	500	619 억		50464007	N	N	52	N	00	N
105	20240313	090820	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	500	2	0.96	307204000	5864	2.81	52600	52700	51900	67800	36600	52200	52388.13	40.74	0	1063	54933	53566	52433	51066	49933	53000	50500	619	15600	500	39670	100	1	123875069	65282	9.46	0.74	12	0.00	5572.00	71459.00	59600	20240223	-11.58	32350	20230323	62.91	59600	-11.58	20240223	43250	21.85	20240108	59600	-11.58	20240223	32350	62.91	20230323	0.03	N	161390	500	619 억		50464007	N	N	52	N	00	N
106	20240312	160807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-500	5	-0.95	10831425100	207849	188.40	53500	53800	51300	68500	36900	52700	52111.99	40.73	0	37302	53966	53332	52766	52132	51566	53650	52450	619	15800	500	40050	100	1	123875069	64663	9.37	0.73	12	0.17	5572.00	71459.00	59600	20240223	-12.42	32350	20230323	61.36	59600	-12.42	20240223	43250	20.69	20240108	59600	-12.42	20240223	32350	61.36	20230323	0.04	N	161390	500	619 억		50453303	N	N	52	N	00	N
107	20240312	150807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52100	-600	5	-1.14	8578936400	164655	149.25	53500	53800	51300	68500	36900	52700	52102.50	40.73	0	30376	53966	53332	52766	52132	51566	53650	52450	619	15800	500	40050	100	1	123875069	64539	9.35	0.73	12	0.13	5572.00	71459.00	59600	20240223	-12.58	32350	20230323	61.05	59600	-12.58	20240223	43250	20.46	20240108	59600	-12.58	20240223	32350	61.05	20230323	0.04	N	161390	500	619 억		50453303	N	N	1969	N	00	N
108	20240312	140800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51300	-1400	5	-2.66	6197885800	118841	107.72	53500	53800	51300	68500	36900	52700	52152.76	40.73	0	21379	53966	53332	52766	52132	51566	53650	52450	619	15800	500	40050	100	1	123875069	63548	9.21	0.72	12	0.10	5572.00	71459.00	59600	20240223	-13.93	32350	20230323	58.58	59600	-13.93	20240223	43250	18.61	20240108	59600	-13.93	20240223	32350	58.58	20230323	0.04	N	161390	500	619 억		50453303	N	N	1969	N	00	N
109	20240312	130728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	-700	5	-1.33	4502594000	86129	78.07	53500	53800	51800	68500	36900	52700	52277.33	40.73	0	10158	53966	53332	52766	52132	51566	53650	52450	619	15800	500	40050	100	1	123875069	64415	9.33	0.73	12	0.07	5572.00	71459.00	59600	20240223	-12.75	32350	20230323	60.74	59600	-12.75	20240223	43250	20.23	20240108	59600	-12.75	20240223	32350	60.74	20230323	0.04	N	161390	500	619 억		50453303	N	N	1969	N	00	N
110	20240312	120809	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-500	5	-0.95	3613222500	69087	62.62	53500	53800	51800	68500	36900	52700	52299.60	40.73	0	7061	53966	53332	52766	52132	51566	53650	52450	619	15800	500	40050	100	1	123875069	64663	9.37	0.73	12	0.06	5572.00	71459.00	59600	20240223	-12.42	32350	20230323	61.36	59600	-12.42	20240223	43250	20.69	20240108	59600	-12.42	20240223	32350	61.36	20230323	0.04	N	161390	500	619 억		50453303	N	N	1969	N	00	N
111	20240312	110808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-500	5	-0.95	2971325000	56802	51.49	53500	53800	51800	68500	36900	52700	52310.22	40.73	0	5235	53966	53332	52766	52132	51566	53650	52450	619	15800	500	40050	100	1	123875069	64663	9.37	0.73	12	0.05	5572.00	71459.00	59600	20240223	-12.42	32350	20230323	61.36	59600	-12.42	20240223	43250	20.69	20240108	59600	-12.42	20240223	32350	61.36	20230323	0.04	N	161390	500	619 억		50453303	N	N	1969	N	00	N
112	20240312	100808	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52200	-500	5	-0.95	1644999100	31395	28.46	53500	53800	51800	68500	36900	52700	52396.85	40.73	0	309	53966	53332	52766	52132	51566	53650	52450	619	15800	500	40050	100	1	123875069	64663	9.37	0.73	12	0.03	5572.00	71459.00	59600	20240223	-12.42	32350	20230323	61.36	59600	-12.42	20240223	43250	20.69	20240108	59600	-12.42	20240223	32350	61.36	20230323	0.04	N	161390	500	619 억		50453303	N	N	1969	N	00	N
113	20240312	090807	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52000	-700	5	-1.33	591484300	11207	10.16	53500	53800	52000	68500	36900	52700	52778.11	40.73	0	-1397	53966	53332	52766	52132	51566	53650	52450	619	15800	500	40050	100	1	123875069	64415	9.33	0.73	12	0.01	5572.00	71459.00	59600	20240223	-12.75	32350	20230323	60.74	59600	-12.75	20240223	43250	20.23	20240108	59600	-12.75	20240223	32350	60.74	20230323	0.04	N	161390	500	619 억		50453303	N	N	1969	N	00	N
114	20240311	160805	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	-700	5	-1.31	3950755700	74899	34.02	52600	53400	52200	69400	37400	53400	52747.81	40.71	0	4761	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	65282	9.46	0.74	12	0.06	5572.00	71459.00	59600	20240223	-11.58	32350	20230323	62.91	59600	-11.58	20240223	43250	21.85	20240108	59600	-11.58	20240223	32350	62.91	20230323	0.04	N	161390	500	619 억		50432957	N	N	1969	N	00	N
115	20240311	150803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	-500	5	-0.94	3328999600	63117	28.67	52600	53400	52200	69400	37400	53400	52743.31	40.71	0	7815	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	65530	9.49	0.74	12	0.05	5572.00	71459.00	59600	20240223	-11.24	32350	20230323	63.52	59600	-11.24	20240223	43250	22.31	20240108	59600	-11.24	20240223	32350	63.52	20230323	0.04	N	161390	500	619 억		50432957	N	N	645	N	00	N
116	20240311	140802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52900	-500	5	-0.94	2929475600	55557	25.24	52600	53400	52200	69400	37400	53400	52729.19	40.71	0	7604	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	65530	9.49	0.74	12	0.04	5572.00	71459.00	59600	20240223	-11.24	32350	20230323	63.52	59600	-11.24	20240223	43250	22.31	20240108	59600	-11.24	20240223	32350	63.52	20230323	0.04	N	161390	500	619 억		50432957	N	N	645	N	00	N
117	20240311	130803	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52600	-800	5	-1.50	2445793400	46401	21.08	52600	53400	52200	69400	37400	53400	52709.93	40.71	0	6410	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	65158	9.44	0.74	12	0.04	5572.00	71459.00	59600	20240223	-11.74	32350	20230323	62.60	59600	-11.74	20240223	43250	21.62	20240108	59600	-11.74	20240223	32350	62.60	20230323	0.04	N	161390	500	619 억		50432957	N	N	645	N	00	N
118	20240311	120804	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	-700	5	-1.31	2101081600	39862	18.11	52600	53400	52200	69400	37400	53400	52708.89	40.71	0	4577	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	65282	9.46	0.74	12	0.03	5572.00	71459.00	59600	20240223	-11.58	32350	20230323	62.91	59600	-11.58	20240223	43250	21.85	20240108	59600	-11.58	20240223	32350	62.91	20230323	0.04	N	161390	500	619 억		50432957	N	N	645	N	00	N
119	20240311	110800	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52800	-600	5	-1.12	1682754000	31933	14.51	52600	53400	52200	69400	37400	53400	52696.40	40.71	0	1892	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	65406	9.48	0.74	12	0.03	5572.00	71459.00	59600	20240223	-11.41	32350	20230323	63.21	59600	-11.41	20240223	43250	22.08	20240108	59600	-11.41	20240223	32350	63.21	20230323	0.04	N	161390	500	619 억		50432957	N	N	645	N	00	N
120	20240311	100752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52800	-600	5	-1.12	1216142100	23077	10.48	52600	53400	52200	69400	37400	53400	52699.32	40.71	0	-314	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	65406	9.48	0.74	12	0.02	5572.00	71459.00	59600	20240223	-11.41	32350	20230323	63.21	59600	-11.41	20240223	43250	22.08	20240108	59600	-11.41	20240223	32350	63.21	20230323	0.04	N	161390	500	619 억		50432957	N	N	645	N	00	N
121	20240311	090756	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53000	-400	5	-0.75	181217800	3435	1.56	52600	53300	52500	69400	37400	53400	52756.27	40.71	0	-709	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	65654	9.51	0.74	12	0.00	5572.00	71459.00	59600	20240223	-11.07	32350	20230323	63.83	59600	-11.07	20240223	43250	22.54	20240108	59600	-11.07	20240223	32350	63.83	20230323	0.04	N	161390	500	619 억		50432957	N	N	645	N	00	N
122	20240308	160801	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	300	2	0.56	11818155700	220047	123.10	53900	54500	52700	69000	37200	53100	53707.42	40.79	0	66896	55100	54100	53500	52500	51900	53800	52200	619	15900	500	40350	100	1	123875069	66149	9.58	0.75	12	0.18	5572.00	71459.00	59600	20240223	-10.40	32350	20230323	65.07	59600	-10.40	20240223	43250	23.47	20240108	59600	-10.40	20240223	32350	65.07	20230323	0.04	N	161390	500	619 억		50529835	N	N	645	N	00	N
123	20240308	150802	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	300	2	0.56	10104409100	187976	105.16	53900	54500	52700	69000	37200	53100	53753.72	40.79	0	60016	55100	54100	53500	52500	51900	53800	52200	619	15900	500	40350	100	1	123875069	66149	9.58	0.75	12	0.15	5572.00	71459.00	59600	20240223	-10.40	32350	20230323	65.07	59600	-10.40	20240223	43250	23.47	20240108	59600	-10.40	20240223	32350	65.07	20230323	0.04	N	161390	500	619 억		50529835	N	N	1313	N	00	N
124	20240308	140755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	500	2	0.94	8389889300	156015	87.28	53900	54500	52700	69000	37200	53100	53776.18	40.79	0	48084	55100	54100	53500	52500	51900	53800	52200	619	15900	500	40350	100	1	123875069	66397	9.62	0.75	12	0.13	5572.00	71459.00	59600	20240223	-10.07	32350	20230323	65.69	59600	-10.07	20240223	43250	23.93	20240108	59600	-10.07	20240223	32350	65.69	20230323	0.04	N	161390	500	619 억		50529835	N	N	1313	N	00	N
125	20240308	130752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54400	1300	2	2.45	6909887200	128545	71.91	53900	54500	52700	69000	37200	53100	53754.62	40.79	0	39125	55100	54100	53500	52500	51900	53800	52200	619	15900	500	40350	100	1	123875069	67388	9.76	0.76	12	0.10	5572.00	71459.00	59600	20240223	-8.72	32350	20230323	68.16	59600	-8.72	20240223	43250	25.78	20240108	59600	-8.72	20240223	32350	68.16	20230323	0.04	N	161390	500	619 억		50529835	N	N	1313	N	00	N
126	20240308	120753	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	1100	2	2.07	5777329300	107680	60.24	53900	54200	52700	69000	37200	53100	53652.77	40.79	0	28078	55100	54100	53500	52500	51900	53800	52200	619	15900	500	40350	100	1	123875069	67140	9.73	0.76	12	0.09	5572.00	71459.00	59600	20240223	-9.06	32350	20230323	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230323	0.04	N	161390	500	619 억		50529835	N	N	1313	N	00	N
127	20240308	110755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	900	2	1.69	4847831700	90482	50.62	53900	54100	52700	69000	37200	53100	53577.86	40.79	0	19538	55100	54100	53500	52500	51900	53800	52200	619	15900	500	40350	100	1	123875069	66893	9.69	0.76	12	0.07	5572.00	71459.00	59600	20240223	-9.40	32350	20230323	66.92	59600	-9.40	20240223	43250	24.86	20240108	59600	-9.40	20240223	32350	66.92	20230323	0.04	N	161390	500	619 억		50529835	N	N	1313	N	00	N
128	20240308	100749	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	200	2	0.38	3435830300	64268	35.95	53900	54000	52700	69000	37200	53100	53460.99	40.79	0	12461	55100	54100	53500	52500	51900	53800	52200	619	15900	500	40350	100	1	123875069	66025	9.57	0.75	12	0.05	5572.00	71459.00	59600	20240223	-10.57	32350	20230323	64.76	59600	-10.57	20240223	43250	23.24	20240108	59600	-10.57	20240223	32350	64.76	20230323	0.04	N	161390	500	619 억		50529835	N	N	1313	N	00	N
129	20240308	090750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	300	2	0.56	968357700	18112	10.13	53900	54000	52700	69000	37200	53100	53465.00	40.79	0	5391	55100	54100	53500	52500	51900	53800	52200	619	15900	500	40350	100	1	123875069	66149	9.58	0.75	12	0.01	5572.00	71459.00	59600	20240223	-10.40	32350	20230323	65.07	59600	-10.40	20240223	43250	23.47	20240108	59600	-10.40	20240223	32350	65.07	20230323	0.04	N	161390	500	619 억		50529835	N	N	1313	N	00	N
130	20240307	160750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53100	-1100	5	-2.03	9018001200	168721	76.98	54200	54500	52900	70400	38000	54200	53449.22	40.79	0	29001	56200	55200	54300	53300	52400	54750	52850	619	16200	500	41190	100	1	123875069	65778	9.53	0.74	12	0.14	5572.00	71459.00	59600	20240223	-10.91	32350	20230323	64.14	59600	-10.91	20240223	43250	22.77	20240108	59600	-10.91	20240223	32350	64.14	20230323	0.03	N	161390	500	619 억		50531084	N	N	1313	N	00	N
131	20240307	150732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53200	-1000	5	-1.85	7335102400	137037	62.53	54200	54500	53000	70400	38000	54200	53526.44	40.79	0	23957	56200	55200	54300	53300	52400	54750	52850	619	16200	500	41190	100	1	123875069	65902	9.55	0.74	12	0.11	5572.00	71459.00	59600	20240223	-10.74	32350	20230323	64.45	59600	-10.74	20240223	43250	23.01	20240108	59600	-10.74	20240223	32350	64.45	20230323	0.03	N	161390	500	619 억		50531084	N	N	1137	N	00	N
132	20240307	140740	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-900	5	-1.66	5876953000	109635	50.02	54200	54500	53000	70400	38000	54200	53604.72	40.79	0	14415	56200	55200	54300	53300	52400	54750	52850	619	16200	500	41190	100	1	123875069	66025	9.57	0.75	12	0.09	5572.00	71459.00	59600	20240223	-10.57	32350	20230323	64.76	59600	-10.57	20240223	43250	23.24	20240108	59600	-10.57	20240223	32350	64.76	20230323	0.03	N	161390	500	619 억		50531084	N	N	1137	N	00	N
133	20240307	130742	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-900	5	-1.66	5042729600	93973	42.88	54200	54500	53000	70400	38000	54200	53661.47	40.79	0	9370	56200	55200	54300	53300	52400	54750	52850	619	16200	500	41190	100	1	123875069	66025	9.57	0.75	12	0.08	5572.00	71459.00	59600	20240223	-10.57	32350	20230323	64.76	59600	-10.57	20240223	43250	23.24	20240108	59600	-10.57	20240223	32350	64.76	20230323	0.03	N	161390	500	619 억		50531084	N	N	1137	N	00	N
134	20240307	120745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53100	-1100	5	-2.03	3793027100	70465	32.15	54200	54500	53100	70400	38000	54200	53828.53	40.79	0	8716	56200	55200	54300	53300	52400	54750	52850	619	16200	500	41190	100	1	123875069	65778	9.53	0.74	12	0.06	5572.00	71459.00	59600	20240223	-10.91	32350	20230323	64.14	59600	-10.91	20240223	43250	22.77	20240108	59600	-10.91	20240223	32350	64.14	20230323	0.03	N	161390	500	619 억		50531084	N	N	1137	N	00	N
135	20240307	110751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-200	5	-0.37	2506989500	46414	21.18	54200	54500	53400	70400	38000	54200	54013.65	40.79	0	6737	56200	55200	54300	53300	52400	54750	52850	619	16200	500	41190	100	1	123875069	66893	9.69	0.76	12	0.04	5572.00	71459.00	59600	20240223	-9.40	32350	20230323	66.92	59600	-9.40	20240223	43250	24.86	20240108	59600	-9.40	20240223	32350	66.92	20230323	0.03	N	161390	500	619 억		50531084	N	N	1137	N	00	N
136	20240307	100744	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-100	5	-0.18	1542245400	28587	13.04	54200	54500	53400	70400	38000	54200	53949.19	40.79	0	5163	56200	55200	54300	53300	52400	54750	52850	619	16200	500	41190	100	1	123875069	67016	9.71	0.76	12	0.02	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.03	N	161390	500	619 억		50531084	N	N	1137	N	00	N
137	20240307	090747	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-100	5	-0.18	272781600	5033	2.30	54200	54500	53700	70400	38000	54200	54198.61	40.79	0	77	56200	55200	54300	53300	52400	54750	52850	619	16200	500	41190	100	1	123875069	67016	9.71	0.76	12	0.00	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.03	N	161390	500	619 억		50531084	N	N	1137	N	00	N
138	20240306	160741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	10187509600	187619	65.12	54300	55300	53400	70300	37900	54100	54298.94	40.80	0	-6575	56900	55500	54100	52700	51300	56200	53400	619	16200	500	41110	100	1	123875069	67140	9.73	0.76	12	0.15	5572.00	71459.00	59600	20240223	-9.06	32350	20230323	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230323	0.03	N	161390	500	619 억		50536011	N	N	1137	N	00	N
139	20240306	150741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	0	3	0.00	8557460100	157520	54.68	54300	55300	53400	70300	37900	54100	54326.20	40.80	0	-4967	56900	55500	54100	52700	51300	56200	53400	619	16200	500	41110	100	1	123875069	67016	9.71	0.76	12	0.13	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.03	N	161390	500	619 억		50536011	N	N	2999	N	00	N
140	20240306	140746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54300	200	2	0.37	6540857000	120501	41.83	54300	55300	53400	70300	37900	54100	54280.54	40.80	0	6523	56900	55500	54100	52700	51300	56200	53400	619	16200	500	41110	100	1	123875069	67264	9.75	0.76	12	0.10	5572.00	71459.00	59600	20240223	-8.89	32350	20230323	67.85	59600	-8.89	20240223	43250	25.55	20240108	59600	-8.89	20240223	32350	67.85	20230323	0.03	N	161390	500	619 억		50536011	N	N	2999	N	00	N
141	20240306	130746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-200	5	-0.37	5845262100	107667	37.37	54300	55300	53400	70300	37900	54100	54290.21	40.80	0	6345	56900	55500	54100	52700	51300	56200	53400	619	16200	500	41110	100	1	123875069	66769	9.67	0.75	12	0.09	5572.00	71459.00	59600	20240223	-9.56	32350	20230323	66.62	59600	-9.56	20240223	43250	24.62	20240108	59600	-9.56	20240223	32350	66.62	20230323	0.03	N	161390	500	619 억		50536011	N	N	2999	N	00	N
142	20240306	120745	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-100	5	-0.18	5276332800	97139	33.72	54300	55300	53400	70300	37900	54100	54317.37	40.80	0	7470	56900	55500	54100	52700	51300	56200	53400	619	16200	500	41110	100	1	123875069	66893	9.69	0.76	12	0.08	5572.00	71459.00	59600	20240223	-9.40	32350	20230323	66.92	59600	-9.40	20240223	43250	24.86	20240108	59600	-9.40	20240223	32350	66.92	20230323	0.03	N	161390	500	619 억		50536011	N	N	2999	N	00	N
143	20240306	110743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	0	3	0.00	4705795600	86559	30.05	54300	55300	53400	70300	37900	54100	54365.21	40.80	0	8866	56900	55500	54100	52700	51300	56200	53400	619	16200	500	41110	100	1	123875069	67016	9.71	0.76	12	0.07	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.03	N	161390	500	619 억		50536011	N	N	2999	N	00	N
144	20240306	100728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	0	3	0.00	3274167300	59921	20.80	54300	55300	53800	70300	37900	54100	54641.50	40.80	0	7580	56900	55500	54100	52700	51300	56200	53400	619	16200	500	41110	100	1	123875069	67016	9.71	0.76	12	0.05	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.03	N	161390	500	619 억		50536011	N	N	2999	N	00	N
145	20240306	090741	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	600	2	1.11	1065494400	19502	6.77	54300	55100	53800	70300	37900	54100	54635.44	40.80	0	4793	56900	55500	54100	52700	51300	56200	53400	619	16200	500	41110	100	1	123875069	67760	9.82	0.77	12	0.02	5572.00	71459.00	59600	20240223	-8.22	32350	20230323	69.09	59600	-8.22	20240223	43250	26.47	20240108	59600	-8.22	20240223	32350	69.09	20230323	0.03	N	161390	500	619 억		50536011	N	N	2999	N	00	N
146	20240305	160738	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	700	2	1.31	15650371000	288014	100.69	52800	55500	52700	69400	37400	53400	54339.02	40.76	0	46998	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	67016	9.71	0.76	12	0.23	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.03	N	161390	500	619 억		50497589	N	N	2999	N	00	N
147	20240305	150737	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	600	2	1.12	13545578800	249037	87.06	52800	55500	52700	69400	37400	53400	54391.83	40.76	0	47348	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	66893	9.69	0.76	12	0.20	5572.00	71459.00	59600	20240223	-9.40	32350	20230323	66.92	59600	-9.40	20240223	43250	24.86	20240108	59600	-9.40	20240223	32350	66.92	20230323	0.03	N	161390	500	619 억		50497589	N	N	11273	N	00	N
148	20240305	140730	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53900	500	2	0.94	11545338400	212004	74.12	52800	55500	52700	69400	37400	53400	54458.12	40.76	0	38708	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	66769	9.67	0.75	12	0.17	5572.00	71459.00	59600	20240223	-9.56	32350	20230323	66.62	59600	-9.56	20240223	43250	24.62	20240108	59600	-9.56	20240223	32350	66.62	20230323	0.03	N	161390	500	619 억		50497589	N	N	11273	N	00	N
149	20240305	130727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	200	2	0.37	9281802600	169659	59.31	52800	55500	52700	69400	37400	53400	54708.58	40.76	0	30412	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	66397	9.62	0.75	12	0.14	5572.00	71459.00	59600	20240223	-10.07	32350	20230323	65.69	59600	-10.07	20240223	43250	23.93	20240108	59600	-10.07	20240223	32350	65.69	20230323	0.03	N	161390	500	619 억		50497589	N	N	11273	N	00	N
150	20240305	120731	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	700	2	1.31	7962155900	145191	50.76	52800	55500	52700	69400	37400	53400	54839.18	40.76	0	25449	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	67016	9.71	0.76	12	0.12	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.03	N	161390	500	619 억		50497589	N	N	11273	N	00	N
151	20240305	110732	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54800	1400	2	2.62	6361500900	115800	40.48	52800	55500	52700	69400	37400	53400	54935.24	40.76	0	24019	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	67884	9.83	0.77	12	0.09	5572.00	71459.00	59600	20240223	-8.05	32350	20230323	69.40	59600	-8.05	20240223	43250	26.71	20240108	59600	-8.05	20240223	32350	69.40	20230323	0.03	N	161390	500	619 억		50497589	N	N	11273	N	00	N
152	20240305	100728	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55200	1800	2	3.37	4651977500	84748	29.63	52800	55500	52700	69400	37400	53400	54891.89	40.76	0	19742	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	68379	9.91	0.77	12	0.07	5572.00	71459.00	59600	20240223	-7.38	32350	20230323	70.63	59600	-7.38	20240223	43250	27.63	20240108	59600	-7.38	20240223	32350	70.63	20230323	0.03	N	161390	500	619 억		50497589	N	N	11273	N	00	N
153	20240305	090729	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55300	1900	2	3.56	1244270100	22852	7.99	52800	55400	52700	69400	37400	53400	54449.07	40.76	0	7224	55333	54366	53533	52566	51733	53950	52150	619	16000	500	40580	100	1	123875069	68503	9.92	0.77	12	0.02	5572.00	71459.00	59600	20240223	-7.21	32350	20230323	70.94	59600	-7.21	20240223	43250	27.86	20240108	59600	-7.21	20240223	32350	70.94	20230323	0.03	N	161390	500	619 억		50497589	N	N	11273	N	00	N
154	20240304	160731	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-800	5	-1.48	15359729100	285802	64.22	53800	54500	52700	70400	38000	54200	53742.60	40.77	0	55546	56333	55266	53633	52566	50933	55800	53100	619	16200	500	41190	100	1	123875069	66149	9.58	0.75	12	0.23	5572.00	71459.00	59600	20240223	-10.40	32350	20230323	65.07	59600	-10.40	20240223	43250	23.47	20240108	59600	-10.40	20240223	32350	65.07	20230323	0.03	N	161390	500	619 억		50507120	N	N	11273	N	00	N
155	20240304	150727	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53800	-400	5	-0.74	13309878100	247526	55.62	53800	54500	52700	70400	38000	54200	53771.62	40.77	0	57184	56333	55266	53633	52566	50933	55800	53100	619	16200	500	41190	100	1	123875069	66645	9.66	0.75	12	0.20	5572.00	71459.00	59600	20240223	-9.73	32350	20230323	66.31	59600	-9.73	20240223	43250	24.39	20240108	59600	-9.73	20240223	32350	66.31	20230323	0.03	N	161390	500	619 억		50507120	N	N	9843	N	00	N
156	20240304	140654	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-600	5	-1.11	10767732700	200240	45.00	53800	54500	52700	70400	38000	54200	53774.12	40.77	0	57086	56333	55266	53633	52566	50933	55800	53100	619	16200	500	41190	100	1	123875069	66397	9.62	0.75	12	0.16	5572.00	71459.00	59600	20240223	-10.07	32350	20230323	65.69	59600	-10.07	20240223	43250	23.93	20240108	59600	-10.07	20240223	32350	65.69	20230323	0.03	N	161390	500	619 억		50507120	N	N	9843	N	00	N
157	20240304	130721	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-700	5	-1.29	9188308800	170820	38.39	53800	54500	52700	70400	38000	54200	53789.40	40.77	0	47426	56333	55266	53633	52566	50933	55800	53100	619	16200	500	41190	100	1	123875069	66273	9.60	0.75	12	0.14	5572.00	71459.00	59600	20240223	-10.23	32350	20230323	65.38	59600	-10.23	20240223	43250	23.70	20240108	59600	-10.23	20240223	32350	65.38	20230323	0.03	N	161390	500	619 억		50507120	N	N	9843	N	00	N
158	20240304	120657	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-600	5	-1.11	8016352500	148938	33.47	53800	54500	52700	70400	38000	54200	53823.40	40.77	0	41243	56333	55266	53633	52566	50933	55800	53100	619	16200	500	41190	100	1	123875069	66397	9.62	0.75	12	0.12	5572.00	71459.00	59600	20240223	-10.07	32350	20230323	65.69	59600	-10.07	20240223	43250	23.93	20240108	59600	-10.07	20240223	32350	65.69	20230323	0.03	N	161390	500	619 억		50507120	N	N	9843	N	00	N
159	20240304	110716	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-200	5	-0.37	6941364200	128960	28.98	53800	54500	52700	70400	38000	54200	53825.69	40.77	0	35064	56333	55266	53633	52566	50933	55800	53100	619	16200	500	41190	100	1	123875069	66893	9.69	0.76	12	0.10	5572.00	71459.00	59600	20240223	-9.40	32350	20230323	66.92	59600	-9.40	20240223	43250	24.86	20240108	59600	-9.40	20240223	32350	66.92	20230323	0.03	N	161390	500	619 억		50507120	N	N	9843	N	00	N
160	20240304	100716	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53800	-400	5	-0.74	4644663900	86502	19.44	53800	54500	52700	70400	38000	54200	53694.25	40.77	0	16885	56333	55266	53633	52566	50933	55800	53100	619	16200	500	41190	100	1	123875069	66645	9.66	0.75	12	0.07	5572.00	71459.00	59600	20240223	-9.73	32350	20230323	66.31	59600	-9.73	20240223	43250	24.39	20240108	59600	-9.73	20240223	32350	66.31	20230323	0.03	N	161390	500	619 억		50507120	N	N	9843	N	00	N
161	20240304	090718	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	52700	-1500	5	-2.77	1081989800	20254	4.55	53800	54200	52700	70400	38000	54200	53420.73	40.77	0	-697	56333	55266	53633	52566	50933	55800	53100	619	16200	500	41190	100	1	123875069	65282	9.46	0.74	12	0.02	5572.00	71459.00	59600	20240223	-11.58	32350	20230323	62.91	59600	-11.58	20240223	43250	21.85	20240108	59600	-11.58	20240223	32350	62.91	20230323	0.03	N	161390	500	619 억		50507120	N	N	9843	N	00	N