KissMeData/011170/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 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	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119300	-700	5	-0.58	13889753700	116008	133.48	120000	122400	118200	156000	84000	120000	119732.00	26.89	-22947	121066	120532	120066	119532	119066	120300	119300	2139	36000	5000	91200	100	1	42775419	51031	-100.51	0.33	12	0.27	-1187.00	363366.00	194300	20230331	-38.60	116000	20240122	2.84	154000	-22.53	20240102	116000	2.84	20240122	194300	-38.60	20230331	116000	2.84	20240122	0.43	N	011170	5000	2138 억	11500958	N	N	7	N	N
3	20240329	150252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119400	-600	5	-0.50	12421253400	103698	119.31	120000	122400	118200	156000	84000	120000	119782.96	26.89	-26579	121066	120532	120066	119532	119066	120300	119300	2139	36000	5000	91200	100	1	42775419	51074	-100.59	0.33	12	0.24	-1187.00	363366.00	194300	20230331	-38.55	116000	20240122	2.93	154000	-22.47	20240102	116000	2.93	20240122	194300	-38.55	20230331	116000	2.93	20240122	0.43	N	011170	5000	2138 억	11500958	N	N	10	N	N
4	20240329	140249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	-800	5	-0.67	11274919300	94084	108.25	120000	122400	118200	156000	84000	120000	119838.86	26.89	-29433	121066	120532	120066	119532	119066	120300	119300	2139	36000	5000	91200	100	1	42775419	50988	-100.42	0.33	12	0.22	-1187.00	363366.00	194300	20230331	-38.65	116000	20240122	2.76	154000	-22.60	20240102	116000	2.76	20240122	194300	-38.65	20230331	116000	2.76	20240122	0.43	N	011170	5000	2138 억	11500958	N	N	10	N	N
5	20240329	130249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118900	-1100	5	-0.92	10764076400	89792	103.31	120000	122400	118200	156000	84000	120000	119877.90	26.89	-27626	121066	120532	120066	119532	119066	120300	119300	2139	36000	5000	91200	100	1	42775419	50860	-100.17	0.33	12	0.21	-1187.00	363366.00	194300	20230331	-38.81	116000	20240122	2.50	154000	-22.79	20240102	116000	2.50	20240122	194300	-38.81	20230331	116000	2.50	20240122	0.43	N	011170	5000	2138 억	11500958	N	N	10	N	N
6	20240329	120249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118800	-1200	5	-1.00	10208736800	85118	97.94	120000	122400	118200	156000	84000	120000	119936.29	26.89	-26389	121066	120532	120066	119532	119066	120300	119300	2139	36000	5000	91200	100	1	42775419	50817	-100.08	0.33	12	0.20	-1187.00	363366.00	194300	20230331	-38.86	116000	20240122	2.41	154000	-22.86	20240102	116000	2.41	20240122	194300	-38.86	20230331	116000	2.41	20240122	0.43	N	011170	5000	2138 억	11500958	N	N	10	N	N
7	20240329	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118800	-1200	5	-1.00	8052853800	66938	77.02	120000	122400	118700	156000	84000	120000	120303.17	26.89	-16564	121066	120532	120066	119532	119066	120300	119300	2139	36000	5000	91200	100	1	42775419	50817	-100.08	0.33	12	0.16	-1187.00	363366.00	194300	20230331	-38.86	116000	20240122	2.41	154000	-22.86	20240102	116000	2.41	20240122	194300	-38.86	20230331	116000	2.41	20240122	0.43	N	011170	5000	2138 억	11500958	N	N	10	N	N
8	20240329	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	100	2	0.08	4995810200	41324	47.55	120000	122400	119600	156000	84000	120000	120893.67	26.89	-4146	121066	120532	120066	119532	119066	120300	119300	2139	36000	5000	91200	100	1	42775419	51373	-101.18	0.33	12	0.10	-1187.00	363366.00	194300	20230331	-38.19	116000	20240122	3.53	154000	-22.01	20240102	116000	3.53	20240122	194300	-38.19	20230331	116000	3.53	20240122	0.43	N	011170	5000	2138 억	11500958	N	N	10	N	N
9	20240329	090245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	1800	2	1.50	617267200	5090	5.86	120000	121900	120000	156000	84000	120000	121270.57	26.89	2959	121066	120532	120066	119532	119066	120300	119300	2139	36000	5000	91200	100	1	42775419	52100	-102.61	0.34	12	0.01	-1187.00	363366.00	194300	20230331	-37.31	116000	20240122	5.00	154000	-20.91	20240102	116000	5.00	20240122	194300	-37.31	20230331	116000	5.00	20240122	0.43	N	011170	5000	2138 억	11500958	N	N	10	N	N
10	20240328	160248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-100	5	-0.08	10416238000	86810	134.27	120300	120600	119600	156100	84100	120100	119988.87	26.91	-12475	121500	120800	120400	119700	119300	120600	119500	2139	36000	5000	91270	100	1	42775419	51331	-101.10	0.33	12	0.20	-1187.00	363366.00	194300	20230331	-38.24	116000	20240122	3.45	154000	-22.08	20240102	116000	3.45	20240122	194300	-38.24	20230331	116000	3.45	20240122	0.43	N	011170	5000	2138 억	11510091	N	N	10	N	N
11	20240328	150250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-100	5	-0.08	8977945700	74828	115.74	120300	120600	119600	156100	84100	120100	119981.10	26.91	-12023	121500	120800	120400	119700	119300	120600	119500	2139	36000	5000	91270	100	1	42775419	51331	-101.10	0.33	12	0.17	-1187.00	363366.00	194300	20230331	-38.24	116000	20240122	3.45	154000	-22.08	20240102	116000	3.45	20240122	194300	-38.24	20230331	116000	3.45	20240122	0.43	N	011170	5000	2138 억	11510091	N	N	257	N	N
12	20240328	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-100	5	-0.08	7379174200	61504	95.13	120300	120600	119600	156100	84100	120100	119978.77	26.91	-10114	121500	120800	120400	119700	119300	120600	119500	2139	36000	5000	91270	100	1	42775419	51331	-101.10	0.33	12	0.14	-1187.00	363366.00	194300	20230331	-38.24	116000	20240122	3.45	154000	-22.08	20240102	116000	3.45	20240122	194300	-38.24	20230331	116000	3.45	20240122	0.43	N	011170	5000	2138 억	11510091	N	N	257	N	N
13	20240328	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-100	5	-0.08	5819514000	48503	75.02	120300	120600	119600	156100	84100	120100	119982.56	26.91	-10684	121500	120800	120400	119700	119300	120600	119500	2139	36000	5000	91270	100	1	42775419	51331	-101.10	0.33	12	0.11	-1187.00	363366.00	194300	20230331	-38.24	116000	20240122	3.45	154000	-22.08	20240102	116000	3.45	20240122	194300	-38.24	20230331	116000	3.45	20240122	0.43	N	011170	5000	2138 억	11510091	N	N	257	N	N
14	20240328	120248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119700	-400	5	-0.33	4727980800	39400	60.94	120300	120600	119600	156100	84100	120100	119999.51	26.91	-10435	121500	120800	120400	119700	119300	120600	119500	2139	36000	5000	91270	100	1	42775419	51202	-100.84	0.33	12	0.09	-1187.00	363366.00	194300	20230331	-38.39	116000	20240122	3.19	154000	-22.27	20240102	116000	3.19	20240122	194300	-38.39	20230331	116000	3.19	20240122	0.43	N	011170	5000	2138 억	11510091	N	N	257	N	N
15	20240328	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119900	-200	5	-0.17	3158958400	26299	40.68	120300	120600	119600	156100	84100	120100	120117.05	26.91	-4163	121500	120800	120400	119700	119300	120600	119500	2139	36000	5000	91270	100	1	42775419	51288	-101.01	0.33	12	0.06	-1187.00	363366.00	194300	20230331	-38.29	116000	20240122	3.36	154000	-22.14	20240102	116000	3.36	20240122	194300	-38.29	20230331	116000	3.36	20240122	0.43	N	011170	5000	2138 억	11510091	N	N	257	N	N
16	20240328	100251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-100	5	-0.08	1943308800	16188	25.04	120300	120500	119600	156100	84100	120100	120046.26	26.91	-3489	121500	120800	120400	119700	119300	120600	119500	2139	36000	5000	91270	100	1	42775419	51331	-101.10	0.33	12	0.04	-1187.00	363366.00	194300	20230331	-38.24	116000	20240122	3.45	154000	-22.08	20240102	116000	3.45	20240122	194300	-38.24	20230331	116000	3.45	20240122	0.43	N	011170	5000	2138 억	11510091	N	N	257	N	N
17	20240328	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119800	-300	5	-0.25	274144500	2284	3.53	120300	120300	119600	156100	84100	120100	120028.24	26.91	-1331	121500	120800	120400	119700	119300	120600	119500	2139	36000	5000	91270	100	1	42775419	51245	-100.93	0.33	12	0.01	-1187.00	363366.00	194300	20230331	-38.34	116000	20240122	3.28	154000	-22.21	20240102	116000	3.28	20240122	194300	-38.34	20230331	116000	3.28	20240122	0.43	N	011170	5000	2138 억	11510091	N	N	257	N	N
18	20240327	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-400	5	-0.33	7761126900	64483	66.34	120500	121100	120000	156600	84400	120500	120360.56	26.95	-16109	123766	122132	121166	119532	118566	122950	120350	2139	36100	5000	91580	100	1	42775419	51373	-101.18	0.33	12	0.15	-1187.00	363366.00	194300	20230331	-38.19	116000	20240122	3.53	154000	-22.01	20240102	116000	3.53	20240122	194300	-38.19	20230331	116000	3.53	20240122	0.43	N	011170	5000	2138 억	11529936	N	N	257	N	N
19	20240327	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-400	5	-0.33	6761297900	56160	57.78	120500	121100	120000	156600	84400	120500	120393.48	26.95	-12255	123766	122132	121166	119532	118566	122950	120350	2139	36100	5000	91580	100	1	42775419	51373	-101.18	0.33	12	0.13	-1187.00	363366.00	194300	20230331	-38.19	116000	20240122	3.53	154000	-22.01	20240102	116000	3.53	20240122	194300	-38.19	20230331	116000	3.53	20240122	0.43	N	011170	5000	2138 억	11529936	N	N	3	N	N
20	20240327	140251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	100	2	0.08	4794954800	39809	40.96	120500	121100	120000	156600	84400	120500	120449.01	26.95	-6905	123766	122132	121166	119532	118566	122950	120350	2139	36100	5000	91580	100	1	42775419	51587	-101.60	0.33	12	0.09	-1187.00	363366.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.43	N	011170	5000	2138 억	11529936	N	N	3	N	N
21	20240327	130252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	100	2	0.08	4017793300	33360	34.32	120500	121100	120000	156600	84400	120500	120437.45	26.95	-5066	123766	122132	121166	119532	118566	122950	120350	2139	36100	5000	91580	100	1	42775419	51587	-101.60	0.33	12	0.08	-1187.00	363366.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.43	N	011170	5000	2138 억	11529936	N	N	3	N	N
22	20240327	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	100	2	0.08	3434143700	28523	29.35	120500	121100	120000	156600	84400	120500	120399.11	26.95	-3991	123766	122132	121166	119532	118566	122950	120350	2139	36100	5000	91580	100	1	42775419	51587	-101.60	0.33	12	0.07	-1187.00	363366.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.43	N	011170	5000	2138 억	11529936	N	N	3	N	N
23	20240327	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	0	3	0.00	2483471400	20625	21.22	120500	121100	120000	156600	84400	120500	120410.73	26.95	-2672	123766	122132	121166	119532	118566	122950	120350	2139	36100	5000	91580	100	1	42775419	51544	-101.52	0.33	12	0.05	-1187.00	363366.00	194300	20230331	-37.98	116000	20240122	3.88	154000	-21.75	20240102	116000	3.88	20240122	194300	-37.98	20230331	116000	3.88	20240122	0.43	N	011170	5000	2138 억	11529936	N	N	3	N	N
24	20240327	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	-200	5	-0.17	1533829900	12737	13.10	120500	121100	120000	156600	84400	120500	120423.17	26.95	-1439	123766	122132	121166	119532	118566	122950	120350	2139	36100	5000	91580	100	1	42775419	51459	-101.35	0.33	12	0.03	-1187.00	363366.00	194300	20230331	-38.09	116000	20240122	3.71	154000	-21.88	20240102	116000	3.71	20240122	194300	-38.09	20230331	116000	3.71	20240122	0.43	N	011170	5000	2138 억	11529936	N	N	3	N	N
25	20240327	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121000	500	2	0.41	332581000	2761	2.84	120500	121000	120000	156600	84400	120500	120456.72	26.95	-1379	123766	122132	121166	119532	118566	122950	120350	2139	36100	5000	91580	100	1	42775419	51758	-101.94	0.33	12	0.01	-1187.00	363366.00	194300	20230331	-37.73	116000	20240122	4.31	154000	-21.43	20240102	116000	4.31	20240122	194300	-37.73	20230331	116000	4.31	20240122	0.43	N	011170	5000	2138 억	11529936	N	N	3	N	N
26	20240326	160249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	300	2	0.25	11721880000	96924	98.01	120300	122800	120200	156200	84200	120200	120939.34	27.00	-455	122933	121566	120333	118966	117733	120950	118350	2139	36000	5000	91350	100	1	42775419	51544	-101.52	0.33	12	0.23	-1187.00	363366.00	194300	20230331	-37.98	116000	20240122	3.88	154000	-21.75	20240102	116000	3.88	20240122	194300	-37.98	20230331	116000	3.88	20240122	0.45	N	011170	5000	2138 억	11550695	N	N	3	N	N
27	20240326	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	600	2	0.50	10724505000	88655	89.64	120300	122800	120200	156200	84200	120200	120969.03	27.00	-364	122933	121566	120333	118966	117733	120950	118350	2139	36000	5000	91350	100	1	42775419	51673	-101.77	0.33	12	0.21	-1187.00	363366.00	194300	20230331	-37.83	116000	20240122	4.14	154000	-21.56	20240102	116000	4.14	20240122	194300	-37.83	20230331	116000	4.14	20240122	0.45	N	011170	5000	2138 억	11550695	N	N	66	N	N
28	20240326	140247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	100	2	0.08	9409582700	77757	78.63	120300	122800	120200	156200	84200	120200	121012.74	27.00	697	122933	121566	120333	118966	117733	120950	118350	2139	36000	5000	91350	100	1	42775419	51459	-101.35	0.33	12	0.18	-1187.00	363366.00	194300	20230331	-38.09	116000	20240122	3.71	154000	-21.88	20240102	116000	3.71	20240122	194300	-38.09	20230331	116000	3.71	20240122	0.45	N	011170	5000	2138 억	11550695	N	N	66	N	N
29	20240326	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	200	2	0.17	8348632600	68940	69.71	120300	122800	120200	156200	84200	120200	121100.06	27.00	-739	122933	121566	120333	118966	117733	120950	118350	2139	36000	5000	91350	100	1	42775419	51502	-101.43	0.33	12	0.16	-1187.00	363366.00	194300	20230331	-38.03	116000	20240122	3.79	154000	-21.82	20240102	116000	3.79	20240122	194300	-38.03	20230331	116000	3.79	20240122	0.45	N	011170	5000	2138 억	11550695	N	N	66	N	N
30	20240326	120246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	300	2	0.25	7411323200	61157	61.84	120300	122800	120300	156200	84200	120200	121185.30	27.00	-1917	122933	121566	120333	118966	117733	120950	118350	2139	36000	5000	91350	100	1	42775419	51544	-101.52	0.33	12	0.14	-1187.00	363366.00	194300	20230331	-37.98	116000	20240122	3.88	154000	-21.75	20240102	116000	3.88	20240122	194300	-37.98	20230331	116000	3.88	20240122	0.45	N	011170	5000	2138 억	11550695	N	N	66	N	N
31	20240326	110243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120700	500	2	0.42	6176821400	50914	51.48	120300	122800	120300	156200	84200	120200	121318.85	27.00	-1421	122933	121566	120333	118966	117733	120950	118350	2139	36000	5000	91350	100	1	42775419	51630	-101.68	0.33	12	0.12	-1187.00	363366.00	194300	20230331	-37.88	116000	20240122	4.05	154000	-21.62	20240102	116000	4.05	20240122	194300	-37.88	20230331	116000	4.05	20240122	0.45	N	011170	5000	2138 억	11550695	N	N	66	N	N
32	20240326	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	600	2	0.50	4476274100	36829	37.24	120300	122800	120300	156200	84200	120200	121542.32	27.00	971	122933	121566	120333	118966	117733	120950	118350	2139	36000	5000	91350	100	1	42775419	51673	-101.77	0.33	12	0.09	-1187.00	363366.00	194300	20230331	-37.83	116000	20240122	4.14	154000	-21.56	20240102	116000	4.14	20240122	194300	-37.83	20230331	116000	4.14	20240122	0.45	N	011170	5000	2138 억	11550695	N	N	66	N	N
33	20240326	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120900	700	2	0.58	300911300	2497	2.52	120300	121200	120300	156200	84200	120200	120509.88	27.00	1438	122933	121566	120333	118966	117733	120950	118350	2139	36000	5000	91350	100	1	42775419	51715	-101.85	0.33	12	0.01	-1187.00	363366.00	194300	20230331	-37.78	116000	20240122	4.22	154000	-21.49	20240102	116000	4.22	20240122	194300	-37.78	20230331	116000	4.22	20240122	0.45	N	011170	5000	2138 억	11550695	N	N	66	N	N
34	20240325	160253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-800	5	-0.66	11845696100	98664	71.84	121700	121700	119100	157300	84700	121000	120060.66	27.05	-22898	124333	122666	120533	118866	116733	123500	119700	2139	36300	5000	91960	100	1	42775419	51416	-101.26	0.33	12	0.23	-1187.00	363366.00	194300	20230331	-38.14	116000	20240122	3.62	154000	-21.95	20240102	116000	3.62	20240122	194300	-38.14	20230331	116000	3.62	20240122	0.46	N	011170	5000	2138 억	11571254	N	N	66	N	N
35	20240325	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	300	2	0.25	10073887300	83982	61.15	121700	121700	119100	157300	84700	121000	119952.92	27.05	-19896	124333	122666	120533	118866	116733	123500	119700	2139	36300	5000	91960	100	1	42775419	51887	-102.19	0.33	12	0.20	-1187.00	363366.00	194300	20230331	-37.57	116000	20240122	4.57	154000	-21.23	20240102	116000	4.57	20240122	194300	-37.57	20230331	116000	4.57	20240122	0.46	N	011170	5000	2138 억	11571254	N	N	0	N	N
36	20240325	140254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119800	-1200	5	-0.99	7810893600	65190	47.47	121700	121700	119100	157300	84700	121000	119817.34	27.05	-23667	124333	122666	120533	118866	116733	123500	119700	2139	36300	5000	91960	100	1	42775419	51245	-100.93	0.33	12	0.15	-1187.00	363366.00	194300	20230331	-38.34	116000	20240122	3.28	154000	-22.21	20240102	116000	3.28	20240122	194300	-38.34	20230331	116000	3.28	20240122	0.46	N	011170	5000	2138 억	11571254	N	N	0	N	N
37	20240325	130255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	-1800	5	-1.49	6909679400	57643	41.97	121700	121700	119100	157300	84700	121000	119870.21	27.05	-21564	124333	122666	120533	118866	116733	123500	119700	2139	36300	5000	91960	100	1	42775419	50988	-100.42	0.33	12	0.13	-1187.00	363366.00	194300	20230331	-38.65	116000	20240122	2.76	154000	-22.60	20240102	116000	2.76	20240122	194300	-38.65	20230331	116000	2.76	20240122	0.46	N	011170	5000	2138 억	11571254	N	N	0	N	N
38	20240325	120259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	-1800	5	-1.49	5673551300	47275	34.42	121700	121700	119200	157300	84700	121000	120011.64	27.05	-16905	124333	122666	120533	118866	116733	123500	119700	2139	36300	5000	91960	100	1	42775419	50988	-100.42	0.33	12	0.11	-1187.00	363366.00	194300	20230331	-38.65	116000	20240122	2.76	154000	-22.60	20240102	116000	2.76	20240122	194300	-38.65	20230331	116000	2.76	20240122	0.46	N	011170	5000	2138 억	11571254	N	N	0	N	N
39	20240325	110256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	-1400	5	-1.16	4376491200	36415	26.51	121700	121700	119500	157300	84700	121000	120183.73	27.05	-12359	124333	122666	120533	118866	116733	123500	119700	2139	36300	5000	91960	100	1	42775419	51159	-100.76	0.33	12	0.09	-1187.00	363366.00	194300	20230331	-38.45	116000	20240122	3.10	154000	-22.34	20240102	116000	3.10	20240122	194300	-38.45	20230331	116000	3.10	20240122	0.46	N	011170	5000	2138 억	11571254	N	N	0	N	N
40	20240325	100254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119900	-1100	5	-0.91	2623538200	21777	15.86	121700	121700	119800	157300	84700	121000	120472.87	27.05	-7861	124333	122666	120533	118866	116733	123500	119700	2139	36300	5000	91960	100	1	42775419	51288	-101.01	0.33	12	0.05	-1187.00	363366.00	194300	20230331	-38.29	116000	20240122	3.36	154000	-22.14	20240102	116000	3.36	20240122	194300	-38.29	20230331	116000	3.36	20240122	0.46	N	011170	5000	2138 억	11571254	N	N	0	N	N
41	20240325	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	-200	5	-0.17	474580400	3912	2.85	121700	121700	120800	157300	84700	121000	121314.09	27.05	-2471	124333	122666	120533	118866	116733	123500	119700	2139	36300	5000	91960	100	1	42775419	51673	-101.77	0.33	12	0.01	-1187.00	363366.00	194300	20230331	-37.83	116000	20240122	4.14	154000	-21.56	20240102	116000	4.14	20240122	194300	-37.83	20230331	116000	4.14	20240122	0.46	N	011170	5000	2138 억	11571254	N	N	0	N	N
42	20240322	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121000	2200	2	1.85	16566119500	137040	78.19	118600	122200	118400	154400	83200	118800	120885.26	27.03	844	120400	119600	118500	117700	116600	120000	118100	2139	35600	5000	90280	100	1	42775419	51758	69.98	0.30	12	0.32	1729.00	405440.00	194300	20230331	-37.73	116000	20240122	4.31	154000	-21.43	20240102	116000	4.31	20240122	194300	-37.73	20230331	116000	4.31	20240122	0.43	N	011170	5000	2138 억	11563670	N	N	47	N	N
43	20240322	150256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120900	2100	2	1.77	15101351400	124938	71.29	118600	122200	118400	154400	83200	118800	120870.78	27.03	-619	120400	119600	118500	117700	116600	120000	118100	2139	35600	5000	90280	100	1	42775419	51715	69.92	0.30	12	0.29	1729.00	405440.00	194300	20230331	-37.78	116000	20240122	4.22	154000	-21.49	20240102	116000	4.22	20240122	194300	-37.78	20230331	116000	4.22	20240122	0.43	N	011170	5000	2138 억	11563670	N	N	47	N	N
44	20240322	140254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	1600	2	1.35	13002829200	107577	61.38	118600	122200	118400	154400	83200	118800	120869.99	27.03	4521	120400	119600	118500	117700	116600	120000	118100	2139	35600	5000	90280	100	1	42775419	51502	69.64	0.30	12	0.25	1729.00	405440.00	194300	20230331	-38.03	116000	20240122	3.79	154000	-21.82	20240102	116000	3.79	20240122	194300	-38.03	20230331	116000	3.79	20240122	0.43	N	011170	5000	2138 억	11563670	N	N	47	N	N
45	20240322	130254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	2500	2	2.10	11316749800	93609	53.41	118600	122200	118400	154400	83200	118800	120893.84	27.03	5495	120400	119600	118500	117700	116600	120000	118100	2139	35600	5000	90280	100	1	42775419	51887	70.16	0.30	12	0.22	1729.00	405440.00	194300	20230331	-37.57	116000	20240122	4.57	154000	-21.23	20240102	116000	4.57	20240122	194300	-37.57	20230331	116000	4.57	20240122	0.43	N	011170	5000	2138 억	11563670	N	N	47	N	N
46	20240322	120253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121200	2400	2	2.02	10051762600	83174	47.46	118600	122200	118400	154400	83200	118800	120852.25	27.03	6127	120400	119600	118500	117700	116600	120000	118100	2139	35600	5000	90280	100	1	42775419	51844	70.10	0.30	12	0.19	1729.00	405440.00	194300	20230331	-37.62	116000	20240122	4.48	154000	-21.30	20240102	116000	4.48	20240122	194300	-37.62	20230331	116000	4.48	20240122	0.43	N	011170	5000	2138 억	11563670	N	N	47	N	N
47	20240322	110255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120900	2100	2	1.77	8183134200	67741	38.65	118600	122200	118400	154400	83200	118800	120800.35	27.03	7720	120400	119600	118500	117700	116600	120000	118100	2139	35600	5000	90280	100	1	42775419	51715	69.92	0.30	12	0.16	1729.00	405440.00	194300	20230331	-37.78	116000	20240122	4.22	154000	-21.49	20240102	116000	4.22	20240122	194300	-37.78	20230331	116000	4.22	20240122	0.43	N	011170	5000	2138 억	11563670	N	N	47	N	N
48	20240322	100255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	1800	2	1.52	6410229200	53056	30.27	118600	122200	118400	154400	83200	118800	120820.10	27.03	9110	120400	119600	118500	117700	116600	120000	118100	2139	35600	5000	90280	100	1	42775419	51587	69.75	0.30	12	0.12	1729.00	405440.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.43	N	011170	5000	2138 억	11563670	N	N	47	N	N
49	20240322	090253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118800	0	3	0.00	222229200	1872	1.07	118600	119200	118400	154400	83200	118800	118712.13	27.03	-243	120400	119600	118500	117700	116600	120000	118100	2139	35600	5000	90280	100	1	42775419	50817	68.71	0.29	12	0.00	1729.00	405440.00	194300	20230331	-38.86	116000	20240122	2.41	154000	-22.86	20240102	116000	2.41	20240122	194300	-38.86	20230331	116000	2.41	20240122	0.43	N	011170	5000	2138 억	11563670	N	N	47	N	N
50	20240321	160252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118800	1800	2	1.54	20733157200	174872	110.45	118200	119300	117400	152100	81900	117000	118561.83	27.02	23197	119400	118200	117500	116300	115600	117850	115950	2139	35100	5000	88920	100	1	42775419	50817	68.71	0.29	12	0.41	1729.00	405440.00	194300	20230331	-38.86	116000	20240122	2.41	154000	-22.86	20240102	116000	2.41	20240122	194300	-38.86	20230331	116000	2.41	20240122	0.41	N	011170	5000	2138 억	11559504	N	N	47	N	N
51	20240321	150253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118600	1600	2	1.37	18895116100	159397	100.67	118200	119300	117400	152100	81900	117000	118541.23	27.02	20422	119400	118200	117500	116300	115600	117850	115950	2139	35100	5000	88920	100	1	42775419	50732	68.59	0.29	12	0.37	1729.00	405440.00	194300	20230331	-38.96	116000	20240122	2.24	154000	-22.99	20240102	116000	2.24	20240122	194300	-38.96	20230331	116000	2.24	20240122	0.41	N	011170	5000	2138 억	11559504	N	N	42	N	N
52	20240321	140253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119200	2200	2	1.88	16154290600	136319	86.10	118200	119300	117400	152100	81900	117000	118503.59	27.02	21791	119400	118200	117500	116300	115600	117850	115950	2139	35100	5000	88920	100	1	42775419	50988	68.94	0.29	12	0.32	1729.00	405440.00	194300	20230331	-38.65	116000	20240122	2.76	154000	-22.60	20240102	116000	2.76	20240122	194300	-38.65	20230331	116000	2.76	20240122	0.41	N	011170	5000	2138 억	11559504	N	N	42	N	N
53	20240321	130251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119100	2100	2	1.79	14473921900	122199	77.18	118200	119300	117400	152100	81900	117000	118445.50	27.02	18192	119400	118200	117500	116300	115600	117850	115950	2139	35100	5000	88920	100	1	42775419	50946	68.88	0.29	12	0.29	1729.00	405440.00	194300	20230331	-38.70	116000	20240122	2.67	154000	-22.66	20240102	116000	2.67	20240122	194300	-38.70	20230331	116000	2.67	20240122	0.41	N	011170	5000	2138 억	11559504	N	N	42	N	N
54	20240321	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119000	2000	2	1.71	12627162300	106686	67.38	118200	119200	117400	152100	81900	117000	118358.19	27.02	13280	119400	118200	117500	116300	115600	117850	115950	2139	35100	5000	88920	100	1	42775419	50903	68.83	0.29	12	0.25	1729.00	405440.00	194300	20230331	-38.75	116000	20240122	2.59	154000	-22.73	20240102	116000	2.59	20240122	194300	-38.75	20230331	116000	2.59	20240122	0.41	N	011170	5000	2138 억	11559504	N	N	42	N	N
55	20240321	110253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118100	1100	2	0.94	9094899500	76940	48.59	118200	119200	117400	152100	81900	117000	118207.69	27.02	5728	119400	118200	117500	116300	115600	117850	115950	2139	35100	5000	88920	100	1	42775419	50518	68.31	0.29	12	0.18	1729.00	405440.00	194300	20230331	-39.22	116000	20240122	1.81	154000	-23.31	20240102	116000	1.81	20240122	194300	-39.22	20230331	116000	1.81	20240122	0.41	N	011170	5000	2138 억	11559504	N	N	42	N	N
56	20240321	100253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117700	700	2	0.60	7222786100	61069	38.57	118200	119200	117400	152100	81900	117000	118272.55	27.02	6038	119400	118200	117500	116300	115600	117850	115950	2139	35100	5000	88920	100	1	42775419	50347	68.07	0.29	12	0.14	1729.00	405440.00	194300	20230331	-39.42	116000	20240122	1.47	154000	-23.57	20240102	116000	1.47	20240122	194300	-39.42	20230331	116000	1.47	20240122	0.41	N	011170	5000	2138 억	11559504	N	N	42	N	N
57	20240321	090253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117800	800	2	0.68	631147800	5338	3.37	118200	118700	117500	152100	81900	117000	118236.76	27.02	1400	119400	118200	117500	116300	115600	117850	115950	2139	35100	5000	88920	100	1	42775419	50389	68.13	0.29	12	0.01	1729.00	405440.00	194300	20230331	-39.37	116000	20240122	1.55	154000	-23.51	20240102	116000	1.55	20240122	194300	-39.37	20230331	116000	1.55	20240122	0.41	N	011170	5000	2138 억	11559504	N	N	42	N	N
58	20240320	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117000	-1500	5	-1.27	18537688800	158025	104.12	118400	118700	116800	154000	83000	118500	117309.34	27.11	-43572	122100	120300	118900	117100	115700	119600	116400	2139	35500	5000	90060	100	1	42775419	50047	67.67	0.29	12	0.37	1729.00	405440.00	194300	20230331	-39.78	116000	20240122	0.86	154000	-24.03	20240102	116000	0.86	20240122	194300	-39.78	20230331	116000	0.86	20240122	0.41	N	011170	5000	2138 억	11595246	N	N	42	N	N
59	20240320	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116900	-1600	5	-1.35	17041132200	145228	95.69	118400	118700	116800	154000	83000	118500	117340.54	27.11	-42134	122100	120300	118900	117100	115700	119600	116400	2139	35500	5000	90060	100	1	42775419	50004	67.61	0.29	12	0.34	1729.00	405440.00	194300	20230331	-39.84	116000	20240122	0.78	154000	-24.09	20240102	116000	0.78	20240122	194300	-39.84	20230331	116000	0.78	20240122	0.41	N	011170	5000	2138 억	11595246	N	N	114	N	N
60	20240320	140253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117400	-1100	5	-0.93	14043690900	119633	78.83	118400	118700	116800	154000	83000	118500	117389.77	27.11	-42103	122100	120300	118900	117100	115700	119600	116400	2139	35500	5000	90060	100	1	42775419	50218	67.90	0.29	12	0.28	1729.00	405440.00	194300	20230331	-39.58	116000	20240122	1.21	154000	-23.77	20240102	116000	1.21	20240122	194300	-39.58	20230331	116000	1.21	20240122	0.41	N	011170	5000	2138 억	11595246	N	N	114	N	N
61	20240320	130255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117500	-1000	5	-0.84	12211118500	103990	68.52	118400	118700	116800	154000	83000	118500	117425.89	27.11	-41780	122100	120300	118900	117100	115700	119600	116400	2139	35500	5000	90060	100	1	42775419	50261	67.96	0.29	12	0.24	1729.00	405440.00	194300	20230331	-39.53	116000	20240122	1.29	154000	-23.70	20240102	116000	1.29	20240122	194300	-39.53	20230331	116000	1.29	20240122	0.41	N	011170	5000	2138 억	11595246	N	N	114	N	N
62	20240320	120252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117100	-1400	5	-1.18	10701466400	91113	60.04	118400	118700	116800	154000	83000	118500	117452.68	27.11	-41568	122100	120300	118900	117100	115700	119600	116400	2139	35500	5000	90060	100	1	42775419	50090	67.73	0.29	12	0.21	1729.00	405440.00	194300	20230331	-39.73	116000	20240122	0.95	154000	-23.96	20240102	116000	0.95	20240122	194300	-39.73	20230331	116000	0.95	20240122	0.41	N	011170	5000	2138 억	11595246	N	N	114	N	N
63	20240320	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116900	-1600	5	-1.35	8602361800	73164	48.21	118400	118700	116800	154000	83000	118500	117576.43	27.11	-37268	122100	120300	118900	117100	115700	119600	116400	2139	35500	5000	90060	100	1	42775419	50004	67.61	0.29	12	0.17	1729.00	405440.00	194300	20230331	-39.84	116000	20240122	0.78	154000	-24.09	20240102	116000	0.78	20240122	194300	-39.84	20230331	116000	0.78	20240122	0.41	N	011170	5000	2138 억	11595246	N	N	114	N	N
64	20240320	100251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118000	-500	5	-0.42	3870069900	32811	21.62	118400	118700	117600	154000	83000	118500	117950.38	27.11	-14245	122100	120300	118900	117100	115700	119600	116400	2139	35500	5000	90060	100	1	42775419	50475	68.25	0.29	12	0.08	1729.00	405440.00	194300	20230331	-39.27	116000	20240122	1.72	154000	-23.38	20240102	116000	1.72	20240122	194300	-39.27	20230331	116000	1.72	20240122	0.41	N	011170	5000	2138 억	11595246	N	N	114	N	N
65	20240320	090250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117900	-600	5	-0.51	528968500	4473	2.95	118400	118700	117700	154000	83000	118500	118258.10	27.11	-1261	122100	120300	118900	117100	115700	119600	116400	2139	35500	5000	90060	100	1	42775419	50432	68.19	0.29	12	0.01	1729.00	405440.00	194300	20230331	-39.32	116000	20240122	1.64	154000	-23.44	20240102	116000	1.64	20240122	194300	-39.32	20230331	116000	1.64	20240122	0.41	N	011170	5000	2138 억	11595246	N	N	114	N	N
66	20240319	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118500	-1700	5	-1.41	17940021100	151461	253.61	120200	120700	117500	156200	84200	120200	118446.46	27.16	-32441	123800	122000	121000	119200	118200	121500	118700	2139	36000	5000	91350	100	1	42775419	50689	68.54	0.29	12	0.35	1729.00	405440.00	194300	20230331	-39.01	116000	20240122	2.16	154000	-23.05	20240102	116000	2.16	20240122	194300	-39.01	20230331	116000	2.16	20240122	0.41	N	011170	5000	2138 억	11618623	N	N	114	N	N
67	20240319	150251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118300	-1900	5	-1.58	16752897900	141431	236.82	120200	120700	117500	156200	84200	120200	118452.80	27.16	-30966	123800	122000	121000	119200	118200	121500	118700	2139	36000	5000	91350	100	1	42775419	50603	68.42	0.29	12	0.33	1729.00	405440.00	194300	20230331	-39.11	116000	20240122	1.98	154000	-23.18	20240102	116000	1.98	20240122	194300	-39.11	20230331	116000	1.98	20240122	0.41	N	011170	5000	2138 억	11618623	N	N	68	N	N
68	20240319	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118500	-1700	5	-1.41	14728613700	124314	208.16	120200	120700	117500	156200	84200	120200	118479.12	27.16	-32108	123800	122000	121000	119200	118200	121500	118700	2139	36000	5000	91350	100	1	42775419	50689	68.54	0.29	12	0.29	1729.00	405440.00	194300	20230331	-39.01	116000	20240122	2.16	154000	-23.05	20240102	116000	2.16	20240122	194300	-39.01	20230331	116000	2.16	20240122	0.41	N	011170	5000	2138 억	11618623	N	N	68	N	N
69	20240319	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118200	-2000	5	-1.66	12994682400	109669	183.64	120200	120700	117500	156200	84200	120200	118490.02	27.16	-32706	123800	122000	121000	119200	118200	121500	118700	2139	36000	5000	91350	100	1	42775419	50561	68.36	0.29	12	0.26	1729.00	405440.00	194300	20230331	-39.17	116000	20240122	1.90	154000	-23.25	20240102	116000	1.90	20240122	194300	-39.17	20230331	116000	1.90	20240122	0.41	N	011170	5000	2138 억	11618623	N	N	68	N	N
70	20240319	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118900	-1300	5	-1.08	11375796900	95991	160.73	120200	120700	117500	156200	84200	120200	118508.99	27.16	-31133	123800	122000	121000	119200	118200	121500	118700	2139	36000	5000	91350	100	1	42775419	50860	68.77	0.29	12	0.22	1729.00	405440.00	194300	20230331	-38.81	116000	20240122	2.50	154000	-22.79	20240102	116000	2.50	20240122	194300	-38.81	20230331	116000	2.50	20240122	0.41	N	011170	5000	2138 억	11618623	N	N	68	N	N
71	20240319	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	118100	-2100	5	-1.75	9016375100	76165	127.53	120200	120700	117500	156200	84200	120200	118379.51	27.16	-35632	123800	122000	121000	119200	118200	121500	118700	2139	36000	5000	91350	100	1	42775419	50518	68.31	0.29	12	0.18	1729.00	405440.00	194300	20230331	-39.22	116000	20240122	1.81	154000	-23.31	20240102	116000	1.81	20240122	194300	-39.22	20230331	116000	1.81	20240122	0.41	N	011170	5000	2138 억	11618623	N	N	68	N	N
72	20240319	100252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117700	-2500	5	-2.08	6762820900	57064	95.55	120200	120700	117500	156200	84200	120200	118512.91	27.16	-30976	123800	122000	121000	119200	118200	121500	118700	2139	36000	5000	91350	100	1	42775419	50347	68.07	0.29	12	0.13	1729.00	405440.00	194300	20230331	-39.42	116000	20240122	1.47	154000	-23.57	20240102	116000	1.47	20240122	194300	-39.42	20230331	116000	1.47	20240122	0.41	N	011170	5000	2138 억	11618623	N	N	68	N	N
73	20240319	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	100	2	0.08	570287900	4751	7.96	120200	120700	119500	156200	84200	120200	120035.34	27.16	-1612	123800	122000	121000	119200	118200	121500	118700	2139	36000	5000	91350	100	1	42775419	51459	69.58	0.30	12	0.01	1729.00	405440.00	194300	20230331	-38.09	116000	20240122	3.71	154000	-21.88	20240102	116000	3.71	20240122	194300	-38.09	20230331	116000	3.71	20240122	0.41	N	011170	5000	2138 억	11618623	N	N	68	N	N
74	20240318	160249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-1100	5	-0.91	6050781700	50232	42.17	122700	122800	120000	157600	85000	121300	120456.80	27.14	-6978	124633	122966	121133	119466	117633	123800	120300	2139	36300	5000	92180	100	1	42775419	51416	69.52	0.30	12	0.12	1729.00	405440.00	194300	20230331	-38.14	116000	20240122	3.62	154000	-21.95	20240102	116000	3.62	20240122	194300	-38.14	20230331	116000	3.62	20240122	0.42	N	011170	5000	2138 억	11607132	N	N	68	N	N
75	20240318	150250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-1100	5	-0.91	4910650400	40751	34.21	122700	122800	120000	157600	85000	121300	120503.74	27.14	-4792	124633	122966	121133	119466	117633	123800	120300	2139	36300	5000	92180	100	1	42775419	51416	69.52	0.30	12	0.10	1729.00	405440.00	194300	20230331	-38.14	116000	20240122	3.62	154000	-21.95	20240102	116000	3.62	20240122	194300	-38.14	20230331	116000	3.62	20240122	0.42	N	011170	5000	2138 억	11607132	N	N	22	N	N
76	20240318	140249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-1100	5	-0.91	3909917700	32432	27.23	122700	122800	120000	157600	85000	121300	120557.33	27.14	-6615	124633	122966	121133	119466	117633	123800	120300	2139	36300	5000	92180	100	1	42775419	51416	69.52	0.30	12	0.08	1729.00	405440.00	194300	20230331	-38.14	116000	20240122	3.62	154000	-21.95	20240102	116000	3.62	20240122	194300	-38.14	20230331	116000	3.62	20240122	0.42	N	011170	5000	2138 억	11607132	N	N	22	N	N
77	20240318	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	-800	5	-0.66	3074133300	25486	21.40	122700	122800	120000	157600	85000	121300	120620.39	27.14	-5736	124633	122966	121133	119466	117633	123800	120300	2139	36300	5000	92180	100	1	42775419	51544	69.69	0.30	12	0.06	1729.00	405440.00	194300	20230331	-37.98	116000	20240122	3.88	154000	-21.75	20240102	116000	3.88	20240122	194300	-37.98	20230331	116000	3.88	20240122	0.42	N	011170	5000	2138 억	11607132	N	N	22	N	N
78	20240318	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	-1000	5	-0.82	2454749200	20341	17.08	122700	122800	120000	157600	85000	121300	120679.78	27.14	-6436	124633	122966	121133	119466	117633	123800	120300	2139	36300	5000	92180	100	1	42775419	51459	69.58	0.30	12	0.05	1729.00	405440.00	194300	20230331	-38.09	116000	20240122	3.71	154000	-21.88	20240102	116000	3.71	20240122	194300	-38.09	20230331	116000	3.71	20240122	0.42	N	011170	5000	2138 억	11607132	N	N	22	N	N
79	20240318	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	-800	5	-0.66	2006772000	16617	13.95	122700	122800	120000	157600	85000	121300	120766.11	27.14	-5915	124633	122966	121133	119466	117633	123800	120300	2139	36300	5000	92180	100	1	42775419	51544	69.69	0.30	12	0.04	1729.00	405440.00	194300	20230331	-37.98	116000	20240122	3.88	154000	-21.75	20240102	116000	3.88	20240122	194300	-37.98	20230331	116000	3.88	20240122	0.42	N	011170	5000	2138 억	11607132	N	N	22	N	N
80	20240318	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	-700	5	-0.58	1158190600	9564	8.03	122700	122800	120200	157600	85000	121300	121098.91	27.14	-3270	124633	122966	121133	119466	117633	123800	120300	2139	36300	5000	92180	100	1	42775419	51587	69.75	0.30	12	0.02	1729.00	405440.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.42	N	011170	5000	2138 억	11607132	N	N	22	N	N
81	20240318	090248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	700	2	0.58	165249500	1349	1.13	122700	122800	121900	157600	85000	121300	122500.45	27.14	57	124633	122966	121133	119466	117633	123800	120300	2139	36300	5000	92180	100	1	42775419	52186	70.56	0.30	12	0.00	1729.00	405440.00	194300	20230331	-37.21	116000	20240122	5.17	154000	-20.78	20240102	116000	5.17	20240122	194300	-37.21	20230331	116000	5.17	20240122	0.42	N	011170	5000	2138 억	11607132	N	N	22	N	N
82	20240315	160246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	-700	5	-0.57	14316058700	118214	88.48	121000	122800	119300	158600	85400	122000	121102.69	25.40	-3870	124666	123332	121366	120032	118066	124000	120700	2139	36600	5000	92720	100	1	42775419	51887	70.16	0.30	12	0.28	1729.00	405440.00	194300	20230331	-37.57	116000	20240122	4.57	154000	-21.23	20240102	116000	4.57	20240122	194300	-37.57	20230331	116000	4.57	20240122	0.42	N	011170	5000	2138 억	10863715	N	N	22	N	N
83	20240315	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	500	2	0.41	10547894500	87207	65.27	121000	122800	119300	158600	85400	122000	120952.22	25.40	-5696	124666	123332	121366	120032	118066	124000	120700	2139	36600	5000	92720	100	1	42775419	52400	70.85	0.30	12	0.20	1729.00	405440.00	194300	20230331	-36.95	116000	20240122	5.60	154000	-20.45	20240102	116000	5.60	20240122	194300	-36.95	20230331	116000	5.60	20240122	0.42	N	011170	5000	2138 억	10863715	N	N	378	N	N
84	20240315	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	100	2	0.08	7545231300	62690	46.92	121000	122100	119300	158600	85400	122000	120357.45	25.40	-8268	124666	123332	121366	120032	118066	124000	120700	2139	36600	5000	92720	100	1	42775419	52229	70.62	0.30	12	0.15	1729.00	405440.00	194300	20230331	-37.16	116000	20240122	5.26	154000	-20.71	20240102	116000	5.26	20240122	194300	-37.16	20230331	116000	5.26	20240122	0.42	N	011170	5000	2138 억	10863715	N	N	378	N	N
85	20240315	130248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-1900	5	-1.56	5305422300	44179	33.07	121000	121800	119300	158600	85400	122000	120088.63	25.40	-13232	124666	123332	121366	120032	118066	124000	120700	2139	36600	5000	92720	100	1	42775419	51373	69.46	0.30	12	0.10	1729.00	405440.00	194300	20230331	-38.19	116000	20240122	3.53	154000	-22.01	20240102	116000	3.53	20240122	194300	-38.19	20230331	116000	3.53	20240122	0.42	N	011170	5000	2138 억	10863715	N	N	378	N	N
86	20240315	120248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119800	-2200	5	-1.80	4295915900	35748	26.76	121000	121800	119300	158600	85400	122000	120171.49	25.40	-14568	124666	123332	121366	120032	118066	124000	120700	2139	36600	5000	92720	100	1	42775419	51245	69.29	0.30	12	0.08	1729.00	405440.00	194300	20230331	-38.34	116000	20240122	3.28	154000	-22.21	20240102	116000	3.28	20240122	194300	-38.34	20230331	116000	3.28	20240122	0.42	N	011170	5000	2138 억	10863715	N	N	378	N	N
87	20240315	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	-1400	5	-1.15	3550299700	29543	22.11	121000	121800	119300	158600	85400	122000	120173.11	25.40	-13180	124666	123332	121366	120032	118066	124000	120700	2139	36600	5000	92720	100	1	42775419	51587	69.75	0.30	12	0.07	1729.00	405440.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.42	N	011170	5000	2138 억	10863715	N	N	378	N	N
88	20240315	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119900	-2100	5	-1.72	2863349500	23829	17.84	121000	121800	119300	158600	85400	122000	120161.31	25.40	-12555	124666	123332	121366	120032	118066	124000	120700	2139	36600	5000	92720	100	1	42775419	51288	69.35	0.30	12	0.06	1729.00	405440.00	194300	20230331	-38.29	116000	20240122	3.36	154000	-22.14	20240102	116000	3.36	20240122	194300	-38.29	20230331	116000	3.36	20240122	0.42	N	011170	5000	2138 억	10863715	N	N	378	N	N
89	20240315	090248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	-900	5	-0.74	197749000	1634	1.22	121000	121500	120800	158600	85400	122000	121012.96	25.40	-655	124666	123332	121366	120032	118066	124000	120700	2139	36600	5000	92720	100	1	42775419	51801	70.04	0.30	12	0.00	1729.00	405440.00	194300	20230331	-37.67	116000	20240122	4.40	154000	-21.36	20240102	116000	4.40	20240122	194300	-37.67	20230331	116000	4.40	20240122	0.42	N	011170	5000	2138 억	10863715	N	N	378	N	N
90	20240314	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	2600	2	2.18	16208251700	133368	135.25	120200	122700	119400	155200	83600	119400	121529.85	25.30	42150	122200	120800	120000	118600	117800	120400	118200	2139	35800	5000	90740	100	1	42775419	52186	70.56	0.30	12	0.31	1729.00	405440.00	194300	20230331	-37.21	116000	20240122	5.17	154000	-20.78	20240102	116000	5.17	20240122	194300	-37.21	20230331	116000	5.17	20240122	0.42	N	011170	5000	2138 억	10821354	N	N	378	N	N
91	20240314	150247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	2800	2	2.35	10760349200	88725	89.97	120200	122700	119400	155200	83600	119400	121277.53	25.30	18024	122200	120800	120000	118600	117800	120400	118200	2139	35800	5000	90740	100	1	42775419	52272	70.68	0.30	12	0.21	1729.00	405440.00	194300	20230331	-37.11	116000	20240122	5.34	154000	-20.65	20240102	116000	5.34	20240122	194300	-37.11	20230331	116000	5.34	20240122	0.42	N	011170	5000	2138 억	10821354	N	N	402	N	N
92	20240314	140245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	2800	2	2.35	8560388500	70712	71.71	120200	122300	119400	155200	83600	119400	121059.91	25.30	14096	122200	120800	120000	118600	117800	120400	118200	2139	35800	5000	90740	100	1	42775419	52272	70.68	0.30	12	0.17	1729.00	405440.00	194300	20230331	-37.11	116000	20240122	5.34	154000	-20.65	20240102	116000	5.34	20240122	194300	-37.11	20230331	116000	5.34	20240122	0.42	N	011170	5000	2138 억	10821354	N	N	402	N	N
93	20240314	130245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121500	2100	2	1.76	6887106600	56962	57.76	120200	121800	119400	155200	83600	119400	120907.04	25.30	9426	122200	120800	120000	118600	117800	120400	118200	2139	35800	5000	90740	100	1	42775419	51972	70.27	0.30	12	0.13	1729.00	405440.00	194300	20230331	-37.47	116000	20240122	4.74	154000	-21.10	20240102	116000	4.74	20240122	194300	-37.47	20230331	116000	4.74	20240122	0.42	N	011170	5000	2138 억	10821354	N	N	402	N	N
94	20240314	120245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121600	2200	2	1.84	5509027800	45627	46.27	120200	121700	119400	155200	83600	119400	120740.52	25.30	7332	122200	120800	120000	118600	117800	120400	118200	2139	35800	5000	90740	100	1	42775419	52015	70.33	0.30	12	0.11	1729.00	405440.00	194300	20230331	-37.42	116000	20240122	4.83	154000	-21.04	20240102	116000	4.83	20240122	194300	-37.42	20230331	116000	4.83	20240122	0.42	N	011170	5000	2138 억	10821354	N	N	402	N	N
95	20240314	110246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	1900	2	1.59	4179063100	34667	35.15	120200	121600	119400	155200	83600	119400	120548.74	25.30	3476	122200	120800	120000	118600	117800	120400	118200	2139	35800	5000	90740	100	1	42775419	51887	70.16	0.30	12	0.08	1729.00	405440.00	194300	20230331	-37.57	116000	20240122	4.57	154000	-21.23	20240102	116000	4.57	20240122	194300	-37.57	20230331	116000	4.57	20240122	0.42	N	011170	5000	2138 억	10821354	N	N	402	N	N
96	20240314	100247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	1000	2	0.84	2164221000	18019	18.27	120200	120800	119400	155200	83600	119400	120107.72	25.30	-1038	122200	120800	120000	118600	117800	120400	118200	2139	35800	5000	90740	100	1	42775419	51502	69.64	0.30	12	0.04	1729.00	405440.00	194300	20230331	-38.03	116000	20240122	3.79	154000	-21.82	20240102	116000	3.79	20240122	194300	-38.03	20230331	116000	3.79	20240122	0.42	N	011170	5000	2138 억	10821354	N	N	402	N	N
97	20240314	090245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	600	2	0.50	314845400	2619	2.66	120200	120500	119800	155200	83600	119400	120215.88	25.30	148	122200	120800	120000	118600	117800	120400	118200	2139	35800	5000	90740	100	1	42775419	51331	69.40	0.30	12	0.01	1729.00	405440.00	194300	20230331	-38.24	116000	20240122	3.45	154000	-22.08	20240102	116000	3.45	20240122	194300	-38.24	20230331	116000	3.45	20240122	0.42	N	011170	5000	2138 억	10821354	N	N	402	N	N
98	20240313	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119400	-900	5	-0.75	11789584100	98313	102.09	121000	121400	119200	156300	84300	120300	119920.26	25.30	-5138	122366	121332	120466	119432	118566	120900	119000	2139	36000	5000	91420	100	1	42775419	51074	69.06	0.29	12	0.23	1729.00	405440.00	194300	20230331	-38.55	116000	20240122	2.93	154000	-22.47	20240102	116000	2.93	20240122	194300	-38.55	20230331	116000	2.93	20240122	0.39	N	011170	5000	2138 억	10822729	N	N	402	N	N
99	20240313	150244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	-700	5	-0.58	10585379700	88233	91.62	121000	121400	119200	156300	84300	120300	119970.76	25.30	-3915	122366	121332	120466	119432	118566	120900	119000	2139	36000	5000	91420	100	1	42775419	51159	69.17	0.29	12	0.21	1729.00	405440.00	194300	20230331	-38.45	116000	20240122	3.10	154000	-22.34	20240102	116000	3.10	20240122	194300	-38.45	20230331	116000	3.10	20240122	0.39	N	011170	5000	2138 억	10822729	N	N	1	N	N
100	20240313	140245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	-700	5	-0.58	8169397100	68005	70.61	121000	121400	119200	156300	84300	120300	120129.36	25.30	-3647	122366	121332	120466	119432	118566	120900	119000	2139	36000	5000	91420	100	1	42775419	51159	69.17	0.29	12	0.16	1729.00	405440.00	194300	20230331	-38.45	116000	20240122	3.10	154000	-22.34	20240102	116000	3.10	20240122	194300	-38.45	20230331	116000	3.10	20240122	0.39	N	011170	5000	2138 억	10822729	N	N	1	N	N
101	20240313	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	100	2	0.08	6727624600	55973	58.12	121000	121400	119200	156300	84300	120300	120194.10	25.30	-3318	122366	121332	120466	119432	118566	120900	119000	2139	36000	5000	91420	100	1	42775419	51502	69.64	0.30	12	0.13	1729.00	405440.00	194300	20230331	-38.03	116000	20240122	3.79	154000	-21.82	20240102	116000	3.79	20240122	194300	-38.03	20230331	116000	3.79	20240122	0.39	N	011170	5000	2138 억	10822729	N	N	1	N	N
102	20240313	120244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	0	3	0.00	5835401800	48561	50.42	121000	121400	119200	156300	84300	120300	120166.43	25.30	-5789	122366	121332	120466	119432	118566	120900	119000	2139	36000	5000	91420	100	1	42775419	51459	69.58	0.30	12	0.11	1729.00	405440.00	194300	20230331	-38.09	116000	20240122	3.71	154000	-21.88	20240102	116000	3.71	20240122	194300	-38.09	20230331	116000	3.71	20240122	0.39	N	011170	5000	2138 억	10822729	N	N	1	N	N
103	20240313	110244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	300	2	0.25	4949736000	41211	42.79	121000	121400	119200	156300	84300	120300	120107.16	25.30	-6637	122366	121332	120466	119432	118566	120900	119000	2139	36000	5000	91420	100	1	42775419	51587	69.75	0.30	12	0.10	1729.00	405440.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.39	N	011170	5000	2138 억	10822729	N	N	1	N	N
104	20240313	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	-700	5	-0.58	3488450500	29074	30.19	121000	121400	119200	156300	84300	120300	119985.23	25.30	-11111	122366	121332	120466	119432	118566	120900	119000	2139	36000	5000	91420	100	1	42775419	51159	69.17	0.29	12	0.07	1729.00	405440.00	194300	20230331	-38.45	116000	20240122	3.10	154000	-22.34	20240102	116000	3.10	20240122	194300	-38.45	20230331	116000	3.10	20240122	0.39	N	011170	5000	2138 억	10822729	N	N	1	N	N
105	20240313	090244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	300	2	0.25	291322700	2409	2.50	121000	121400	120600	156300	84300	120300	120930.97	25.30	-412	122366	121332	120466	119432	118566	120900	119000	2139	36000	5000	91420	100	1	42775419	51587	69.75	0.30	12	0.01	1729.00	405440.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.39	N	011170	5000	2138 억	10822729	N	N	1	N	N
106	20240312	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	300	2	0.25	11568053900	96077	115.11	120900	121500	119600	156000	84000	120000	120404.01	25.33	-12907	122933	121466	120633	119166	118333	121050	118750	2139	36000	5000	91200	100	1	42775419	51459	69.58	0.30	12	0.22	1729.00	405440.00	194300	20230331	-38.09	116000	20240122	3.71	154000	-21.88	20240102	116000	3.71	20240122	194300	-38.09	20230331	116000	3.71	20240122	0.39	N	011170	5000	2138 억	10835558	N	N	1	N	N
107	20240312	150241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	300	2	0.25	10629324900	88271	105.75	120900	121500	119600	156000	84000	120000	120416.98	25.33	-12281	122933	121466	120633	119166	118333	121050	118750	2139	36000	5000	91200	100	1	42775419	51459	69.58	0.30	12	0.21	1729.00	405440.00	194300	20230331	-38.09	116000	20240122	3.71	154000	-21.88	20240102	116000	3.71	20240122	194300	-38.09	20230331	116000	3.71	20240122	0.39	N	011170	5000	2138 억	10835558	N	N	89	N	N
108	20240312	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	600	2	0.50	8676305100	72043	86.31	120900	121500	119600	156000	84000	120000	120432.34	25.33	-12711	122933	121466	120633	119166	118333	121050	118750	2139	36000	5000	91200	100	1	42775419	51587	69.75	0.30	12	0.17	1729.00	405440.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.39	N	011170	5000	2138 억	10835558	N	N	89	N	N
109	20240312	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	300	2	0.25	6222340700	51610	61.83	120900	121500	119700	156000	84000	120000	120564.69	25.33	-7132	122933	121466	120633	119166	118333	121050	118750	2139	36000	5000	91200	100	1	42775419	51459	69.58	0.30	12	0.12	1729.00	405440.00	194300	20230331	-38.09	116000	20240122	3.71	154000	-21.88	20240102	116000	3.71	20240122	194300	-38.09	20230331	116000	3.71	20240122	0.39	N	011170	5000	2138 억	10835558	N	N	89	N	N
110	20240312	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	200	2	0.17	5402487000	44794	53.67	120900	121500	119700	156000	84000	120000	120607.45	25.33	-6446	122933	121466	120633	119166	118333	121050	118750	2139	36000	5000	91200	100	1	42775419	51416	69.52	0.30	12	0.10	1729.00	405440.00	194300	20230331	-38.14	116000	20240122	3.62	154000	-21.95	20240102	116000	3.62	20240122	194300	-38.14	20230331	116000	3.62	20240122	0.39	N	011170	5000	2138 억	10835558	N	N	89	N	N
111	20240312	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	800	2	0.67	4355627600	36128	43.28	120900	121500	119700	156000	84000	120000	120561.07	25.33	-6257	122933	121466	120633	119166	118333	121050	118750	2139	36000	5000	91200	100	1	42775419	51673	69.87	0.30	12	0.08	1729.00	405440.00	194300	20230331	-37.83	116000	20240122	4.14	154000	-21.56	20240102	116000	4.14	20240122	194300	-37.83	20230331	116000	4.14	20240122	0.39	N	011170	5000	2138 억	10835558	N	N	89	N	N
112	20240312	100241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	200	2	0.17	1693978300	14053	16.84	120900	121500	120000	156000	84000	120000	120542.30	25.33	-2398	122933	121466	120633	119166	118333	121050	118750	2139	36000	5000	91200	100	1	42775419	51416	69.52	0.30	12	0.03	1729.00	405440.00	194300	20230331	-38.14	116000	20240122	3.62	154000	-21.95	20240102	116000	3.62	20240122	194300	-38.14	20230331	116000	3.62	20240122	0.39	N	011170	5000	2138 억	10835558	N	N	89	N	N
113	20240312	090242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120700	700	2	0.58	355695500	2942	3.52	120900	121500	120300	156000	84000	120000	120904.15	25.33	16	122933	121466	120633	119166	118333	121050	118750	2139	36000	5000	91200	100	1	42775419	51630	69.81	0.30	12	0.01	1729.00	405440.00	194300	20230331	-37.88	116000	20240122	4.05	154000	-21.62	20240102	116000	4.05	20240122	194300	-37.88	20230331	116000	4.05	20240122	0.39	N	011170	5000	2138 억	10835558	N	N	89	N	N
114	20240311	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-1500	5	-1.23	9974123500	82874	104.81	121600	122100	119800	157900	85100	121500	120353.17	25.36	-14705	124833	123166	121733	120066	118633	122450	119350	2139	36400	5000	92340	100	1	42775419	51331	69.40	0.30	12	0.19	1729.00	405440.00	194300	20230331	-38.24	116000	20240122	3.45	154000	-22.08	20240102	116000	3.45	20240122	194300	-38.24	20230331	116000	3.45	20240122	0.38	N	011170	5000	2138 억	10849007	N	N	89	N	N
115	20240311	150242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-1400	5	-1.15	8948542400	74331	94.00	121600	122100	119800	157900	85100	121500	120387.76	25.36	-15829	124833	123166	121733	120066	118633	122450	119350	2139	36400	5000	92340	100	1	42775419	51373	69.46	0.30	12	0.17	1729.00	405440.00	194300	20230331	-38.19	116000	20240122	3.53	154000	-22.01	20240102	116000	3.53	20240122	194300	-38.19	20230331	116000	3.53	20240122	0.38	N	011170	5000	2138 억	10849007	N	N	27	N	N
116	20240311	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120000	-1500	5	-1.23	7729293900	64196	81.19	121600	122100	119800	157900	85100	121500	120401.49	25.36	-16786	124833	123166	121733	120066	118633	122450	119350	2139	36400	5000	92340	100	1	42775419	51331	69.40	0.30	12	0.15	1729.00	405440.00	194300	20230331	-38.24	116000	20240122	3.45	154000	-22.08	20240102	116000	3.45	20240122	194300	-38.24	20230331	116000	3.45	20240122	0.38	N	011170	5000	2138 억	10849007	N	N	27	N	N
117	20240311	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-1400	5	-1.15	5859699900	48617	61.48	121600	122100	120000	157900	85100	121500	120527.80	25.36	-11177	124833	123166	121733	120066	118633	122450	119350	2139	36400	5000	92340	100	1	42775419	51373	69.46	0.30	12	0.11	1729.00	405440.00	194300	20230331	-38.19	116000	20240122	3.53	154000	-22.01	20240102	116000	3.53	20240122	194300	-38.19	20230331	116000	3.53	20240122	0.38	N	011170	5000	2138 억	10849007	N	N	27	N	N
118	20240311	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	-1400	5	-1.15	4506354100	37349	47.23	121600	122100	120000	157900	85100	121500	120655.28	25.36	-10022	124833	123166	121733	120066	118633	122450	119350	2139	36400	5000	92340	100	1	42775419	51373	69.46	0.30	12	0.09	1729.00	405440.00	194300	20230331	-38.19	116000	20240122	3.53	154000	-22.01	20240102	116000	3.53	20240122	194300	-38.19	20230331	116000	3.53	20240122	0.38	N	011170	5000	2138 억	10849007	N	N	27	N	N
119	20240311	110240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120400	-1100	5	-0.91	3376371300	27950	35.35	121600	122100	120000	157900	85100	121500	120800.40	25.36	-7899	124833	123166	121733	120066	118633	122450	119350	2139	36400	5000	92340	100	1	42775419	51502	69.64	0.30	12	0.07	1729.00	405440.00	194300	20230331	-38.03	116000	20240122	3.79	154000	-21.82	20240102	116000	3.79	20240122	194300	-38.03	20230331	116000	3.79	20240122	0.38	N	011170	5000	2138 억	10849007	N	N	27	N	N
120	20240311	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120900	-600	5	-0.49	2402208500	19866	25.12	121600	122100	120000	157900	85100	121500	120920.59	25.36	-7239	124833	123166	121733	120066	118633	122450	119350	2139	36400	5000	92340	100	1	42775419	51715	69.92	0.30	12	0.05	1729.00	405440.00	194300	20230331	-37.78	116000	20240122	4.22	154000	-21.49	20240102	116000	4.22	20240122	194300	-37.78	20230331	116000	4.22	20240122	0.38	N	011170	5000	2138 억	10849007	N	N	27	N	N
121	20240311	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121700	200	2	0.16	306185200	2518	3.18	121600	122100	121200	157900	85100	121500	121598.57	25.36	-1272	124833	123166	121733	120066	118633	122450	119350	2139	36400	5000	92340	100	1	42775419	52058	70.39	0.30	12	0.01	1729.00	405440.00	194300	20230331	-37.36	116000	20240122	4.91	154000	-20.97	20240102	116000	4.91	20240122	194300	-37.36	20230331	116000	4.91	20240122	0.38	N	011170	5000	2138 억	10849007	N	N	27	N	N
122	20240308	160240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121500	-400	5	-0.33	9570500700	78645	59.55	122600	123400	120300	158400	85400	121900	121692.47	25.37	-3104	126033	123966	121733	119666	117433	122850	118550	2139	36500	5000	92640	100	1	42775419	51972	70.27	0.30	12	0.18	1729.00	405440.00	194300	20230331	-37.47	116000	20240122	4.74	154000	-21.10	20240102	116000	4.74	20240122	194300	-37.47	20230331	116000	4.74	20240122	0.36	N	011170	5000	2138 억	10851669	N	N	27	N	N
123	20240308	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121000	-900	5	-0.74	8626686800	70865	53.66	122600	123400	120300	158400	85400	121900	121734.10	25.37	-4203	126033	123966	121733	119666	117433	122850	118550	2139	36500	5000	92640	100	1	42775419	51758	69.98	0.30	12	0.17	1729.00	405440.00	194300	20230331	-37.73	116000	20240122	4.31	154000	-21.43	20240102	116000	4.31	20240122	194300	-37.73	20230331	116000	4.31	20240122	0.36	N	011170	5000	2138 억	10851669	N	N	21	N	N
124	20240308	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120600	-1300	5	-1.07	6205250500	50811	38.47	122600	123400	120600	158400	85400	121900	122124.16	25.37	-10107	126033	123966	121733	119666	117433	122850	118550	2139	36500	5000	92640	100	1	42775419	51587	69.75	0.30	12	0.12	1729.00	405440.00	194300	20230331	-37.93	116000	20240122	3.97	154000	-21.69	20240102	116000	3.97	20240122	194300	-37.93	20230331	116000	3.97	20240122	0.36	N	011170	5000	2138 억	10851669	N	N	21	N	N
125	20240308	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121800	-100	5	-0.08	4664006700	38090	28.84	122600	123400	121600	158400	85400	121900	122447.01	25.37	-5969	126033	123966	121733	119666	117433	122850	118550	2139	36500	5000	92640	100	1	42775419	52100	70.45	0.30	12	0.09	1729.00	405440.00	194300	20230331	-37.31	116000	20240122	5.00	154000	-20.91	20240102	116000	5.00	20240122	194300	-37.31	20230331	116000	5.00	20240122	0.36	N	011170	5000	2138 억	10851669	N	N	21	N	N
126	20240308	120239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121900	0	3	0.00	4164725500	33992	25.74	122600	123400	121600	158400	85400	121900	122520.75	25.37	-4906	126033	123966	121733	119666	117433	122850	118550	2139	36500	5000	92640	100	1	42775419	52143	70.50	0.30	12	0.08	1729.00	405440.00	194300	20230331	-37.26	116000	20240122	5.09	154000	-20.84	20240102	116000	5.09	20240122	194300	-37.26	20230331	116000	5.09	20240122	0.36	N	011170	5000	2138 억	10851669	N	N	21	N	N
127	20240308	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	600	2	0.49	3573149300	29153	22.07	122600	123400	121600	158400	85400	121900	122565.41	25.37	-3125	126033	123966	121733	119666	117433	122850	118550	2139	36500	5000	92640	100	1	42775419	52400	70.85	0.30	12	0.07	1729.00	405440.00	194300	20230331	-36.95	116000	20240122	5.60	154000	-20.45	20240102	116000	5.60	20240122	194300	-36.95	20230331	116000	5.60	20240122	0.36	N	011170	5000	2138 억	10851669	N	N	21	N	N
128	20240308	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122300	400	2	0.33	2565340400	20903	15.83	122600	123400	121900	158400	85400	121900	122725.94	25.37	-1227	126033	123966	121733	119666	117433	122850	118550	2139	36500	5000	92640	100	1	42775419	52314	70.73	0.30	12	0.05	1729.00	405440.00	194300	20230331	-37.06	116000	20240122	5.43	154000	-20.58	20240102	116000	5.43	20240122	194300	-37.06	20230331	116000	5.43	20240122	0.36	N	011170	5000	2138 억	10851669	N	N	21	N	N
129	20240308	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	700	2	0.57	292204400	2387	1.81	122600	122800	121900	158400	85400	121900	122414.91	25.37	683	126033	123966	121733	119666	117433	122850	118550	2139	36500	5000	92640	100	1	42775419	52443	70.91	0.30	12	0.01	1729.00	405440.00	194300	20230331	-36.90	116000	20240122	5.69	154000	-20.39	20240102	116000	5.69	20240122	194300	-36.90	20230331	116000	5.69	20240122	0.36	N	011170	5000	2138 억	10851669	N	N	21	N	N
130	20240307	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121900	-1000	5	-0.81	15941045300	131989	148.64	122900	123800	119500	159700	86100	122900	120775.43	25.36	-5886	127433	125166	123733	121466	120033	124450	120750	2139	36800	5000	93400	100	1	42775419	52143	70.50	0.30	12	0.31	1729.00	405440.00	194300	20230331	-37.26	116000	20240122	5.09	154000	-20.84	20240102	116000	5.09	20240122	194300	-37.26	20230331	116000	5.09	20240122	0.36	N	011170	5000	2138 억	10848893	N	N	21	N	N
131	20240307	150229	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121200	-1700	5	-1.38	14751208200	122205	137.62	122900	123800	119500	159700	86100	122900	120708.64	25.36	-8337	127433	125166	123733	121466	120033	124450	120750	2139	36800	5000	93400	100	1	42775419	51844	70.10	0.30	12	0.29	1729.00	405440.00	194300	20230331	-37.62	116000	20240122	4.48	154000	-21.30	20240102	116000	4.48	20240122	194300	-37.62	20230331	116000	4.48	20240122	0.36	N	011170	5000	2138 억	10848893	N	N	85	N	N
132	20240307	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121100	-1800	5	-1.46	13180607700	109222	123.00	122900	123800	119500	159700	86100	122900	120677.14	25.36	-11722	127433	125166	123733	121466	120033	124450	120750	2139	36800	5000	93400	100	1	42775419	51801	70.04	0.30	12	0.26	1729.00	405440.00	194300	20230331	-37.67	116000	20240122	4.40	154000	-21.36	20240102	116000	4.40	20240122	194300	-37.67	20230331	116000	4.40	20240122	0.36	N	011170	5000	2138 억	10848893	N	N	85	N	N
133	20240307	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	-3300	5	-2.69	10779554300	89310	100.58	122900	123800	119500	159700	86100	122900	120698.08	25.36	-19497	127433	125166	123733	121466	120033	124450	120750	2139	36800	5000	93400	100	1	42775419	51159	69.17	0.29	12	0.21	1729.00	405440.00	194300	20230331	-38.45	116000	20240122	3.10	154000	-22.34	20240102	116000	3.10	20240122	194300	-38.45	20230331	116000	3.10	20240122	0.36	N	011170	5000	2138 억	10848893	N	N	85	N	N
134	20240307	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-2700	5	-2.20	7763625400	64140	72.23	122900	123800	120100	159700	86100	122900	121041.75	25.36	-13486	127433	125166	123733	121466	120033	124450	120750	2139	36800	5000	93400	100	1	42775419	51416	69.52	0.30	12	0.15	1729.00	405440.00	194300	20230331	-38.14	116000	20240122	3.62	154000	-21.95	20240102	116000	3.62	20240122	194300	-38.14	20230331	116000	3.62	20240122	0.36	N	011170	5000	2138 억	10848893	N	N	85	N	N
135	20240307	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120500	-2400	5	-1.95	5258714000	43314	48.78	122900	123800	120300	159700	86100	122900	121408.97	25.36	-6125	127433	125166	123733	121466	120033	124450	120750	2139	36800	5000	93400	100	1	42775419	51544	69.69	0.30	12	0.10	1729.00	405440.00	194300	20230331	-37.98	116000	20240122	3.88	154000	-21.75	20240102	116000	3.88	20240122	194300	-37.98	20230331	116000	3.88	20240122	0.36	N	011170	5000	2138 억	10848893	N	N	85	N	N
136	20240307	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120700	-2200	5	-1.79	3177637800	26095	29.39	122900	123800	120300	159700	86100	122900	121771.73	25.36	-7944	127433	125166	123733	121466	120033	124450	120750	2139	36800	5000	93400	100	1	42775419	51630	69.81	0.30	12	0.06	1729.00	405440.00	194300	20230331	-37.88	116000	20240122	4.05	154000	-21.62	20240102	116000	4.05	20240122	194300	-37.88	20230331	116000	4.05	20240122	0.36	N	011170	5000	2138 억	10848893	N	N	85	N	N
137	20240307	090235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123000	100	2	0.08	244922900	1991	2.24	122900	123800	122800	159700	86100	122900	123015.25	25.36	-53	127433	125166	123733	121466	120033	124450	120750	2139	36800	5000	93400	100	1	42775419	52614	71.14	0.30	12	0.00	1729.00	405440.00	194300	20230331	-36.70	116000	20240122	6.03	154000	-20.13	20240102	116000	6.03	20240122	194300	-36.70	20230331	116000	6.03	20240122	0.36	N	011170	5000	2138 억	10848893	N	N	85	N	N
138	20240306	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122900	-2600	5	-2.07	10915986300	88641	131.02	125100	126000	122300	163100	87900	125500	123148.61	25.37	-12115	128100	126800	126000	124700	123900	126400	124300	2139	37600	5000	95380	100	1	42775419	52571	71.08	0.30	12	0.21	1729.00	405440.00	194300	20230331	-36.75	116000	20240122	5.95	154000	-20.19	20240102	116000	5.95	20240122	194300	-36.75	20230331	116000	5.95	20240122	0.40	N	011170	5000	2138 억	10853380	N	N	85	N	N
139	20240306	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	-3000	5	-2.39	9944204400	80721	119.31	125100	126000	122300	163100	87900	125500	123192.20	25.37	-11590	128100	126800	126000	124700	123900	126400	124300	2139	37600	5000	95380	100	1	42775419	52400	70.85	0.30	12	0.19	1729.00	405440.00	194300	20230331	-36.95	116000	20240122	5.60	154000	-20.45	20240102	116000	5.60	20240122	194300	-36.95	20230331	116000	5.60	20240122	0.40	N	011170	5000	2138 억	10853380	N	N	585	N	N
140	20240306	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122800	-2700	5	-2.15	7922620200	64246	94.96	125100	126000	122300	163100	87900	125500	123316.84	25.37	-11171	128100	126800	126000	124700	123900	126400	124300	2139	37600	5000	95380	100	1	42775419	52528	71.02	0.30	12	0.15	1729.00	405440.00	194300	20230331	-36.80	116000	20240122	5.86	154000	-20.26	20240102	116000	5.86	20240122	194300	-36.80	20230331	116000	5.86	20240122	0.40	N	011170	5000	2138 억	10853380	N	N	585	N	N
141	20240306	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122800	-2700	5	-2.15	6661873900	53993	79.81	125100	126000	122300	163100	87900	125500	123383.91	25.37	-12026	128100	126800	126000	124700	123900	126400	124300	2139	37600	5000	95380	100	1	42775419	52528	71.02	0.30	12	0.13	1729.00	405440.00	194300	20230331	-36.80	116000	20240122	5.86	154000	-20.26	20240102	116000	5.86	20240122	194300	-36.80	20230331	116000	5.86	20240122	0.40	N	011170	5000	2138 억	10853380	N	N	585	N	N
142	20240306	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122900	-2600	5	-2.07	5763848000	46686	69.01	125100	126000	122300	163100	87900	125500	123459.75	25.37	-12157	128100	126800	126000	124700	123900	126400	124300	2139	37600	5000	95380	100	1	42775419	52571	71.08	0.30	12	0.11	1729.00	405440.00	194300	20230331	-36.75	116000	20240122	5.95	154000	-20.19	20240102	116000	5.95	20240122	194300	-36.75	20230331	116000	5.95	20240122	0.40	N	011170	5000	2138 억	10853380	N	N	585	N	N
143	20240306	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122300	-3200	5	-2.55	4540457800	36717	54.27	125100	126000	122300	163100	87900	125500	123660.76	25.37	-10242	128100	126800	126000	124700	123900	126400	124300	2139	37600	5000	95380	100	1	42775419	52314	70.73	0.30	12	0.09	1729.00	405440.00	194300	20230331	-37.06	116000	20240122	5.43	154000	-20.58	20240102	116000	5.43	20240122	194300	-37.06	20230331	116000	5.43	20240122	0.40	N	011170	5000	2138 억	10853380	N	N	585	N	N
144	20240306	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124400	-1100	5	-0.88	1346677200	10801	15.97	125100	126000	123900	163100	87900	125500	124680.56	25.37	-1758	128100	126800	126000	124700	123900	126400	124300	2139	37600	5000	95380	100	1	42775419	53213	71.95	0.31	12	0.03	1729.00	405440.00	194300	20230331	-35.98	116000	20240122	7.24	154000	-19.22	20240102	116000	7.24	20240122	194300	-35.98	20230331	116000	7.24	20240122	0.40	N	011170	5000	2138 억	10853380	N	N	585	N	N
145	20240306	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124300	-1200	5	-0.96	125679600	1006	1.49	125100	126000	124300	163100	87900	125500	124928.32	25.37	-157	128100	126800	126000	124700	123900	126400	124300	2139	37600	5000	95380	100	1	42775419	53170	71.89	0.31	12	0.00	1729.00	405440.00	194300	20230331	-36.03	116000	20240122	7.16	154000	-19.29	20240102	116000	7.16	20240122	194300	-36.03	20230331	116000	7.16	20240122	0.40	N	011170	5000	2138 억	10853380	N	N	585	N	N
146	20240305	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125500	-1500	5	-1.18	8515356200	67608	32.32	126000	127300	125200	165100	88900	127000	125952.06	25.40	-7520	132066	129532	126066	123532	120066	130800	124800	2139	38100	5000	96520	100	1	42775419	53683	72.59	0.31	12	0.16	1729.00	405440.00	194300	20230331	-35.41	116000	20240122	8.19	154000	-18.51	20240102	116000	8.19	20240122	194300	-35.41	20230331	116000	8.19	20240122	0.38	N	011170	5000	2138 억	10865225	N	N	574	N	N
147	20240305	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	-1100	5	-0.87	7246390300	57511	27.49	126000	127300	125200	165100	88900	127000	126000.06	25.40	-4092	132066	129532	126066	123532	120066	130800	124800	2139	38100	5000	96520	100	1	42775419	53854	72.82	0.31	12	0.13	1729.00	405440.00	194300	20230331	-35.20	116000	20240122	8.53	154000	-18.25	20240102	116000	8.53	20240122	194300	-35.20	20230331	116000	8.53	20240122	0.38	N	011170	5000	2138 억	10865225	N	N	48	N	N
148	20240305	140232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	-1200	5	-0.94	6169046900	48956	23.40	126000	127300	125200	165100	88900	127000	126012.05	25.40	-3051	132066	129532	126066	123532	120066	130800	124800	2139	38100	5000	96520	100	1	42775419	53811	72.76	0.31	12	0.11	1729.00	405440.00	194300	20230331	-35.25	116000	20240122	8.45	154000	-18.31	20240102	116000	8.45	20240122	194300	-35.25	20230331	116000	8.45	20240122	0.38	N	011170	5000	2138 억	10865225	N	N	48	N	N
149	20240305	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	-1000	5	-0.79	5288332000	41958	20.06	126000	127300	125200	165100	88900	127000	126038.68	25.40	-1404	132066	129532	126066	123532	120066	130800	124800	2139	38100	5000	96520	100	1	42775419	53897	72.87	0.31	12	0.10	1729.00	405440.00	194300	20230331	-35.15	116000	20240122	8.62	154000	-18.18	20240102	116000	8.62	20240122	194300	-35.15	20230331	116000	8.62	20240122	0.38	N	011170	5000	2138 억	10865225	N	N	48	N	N
150	20240305	120233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	-1200	5	-0.94	4553533300	36122	17.27	126000	127300	125200	165100	88900	127000	126059.81	25.40	-948	132066	129532	126066	123532	120066	130800	124800	2139	38100	5000	96520	100	1	42775419	53811	72.76	0.31	12	0.08	1729.00	405440.00	194300	20230331	-35.25	116000	20240122	8.45	154000	-18.31	20240102	116000	8.45	20240122	194300	-35.25	20230331	116000	8.45	20240122	0.38	N	011170	5000	2138 억	10865225	N	N	48	N	N
151	20240305	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126300	-700	5	-0.55	3595183300	28505	13.63	126000	127300	125200	165100	88900	127000	126124.62	25.40	505	132066	129532	126066	123532	120066	130800	124800	2139	38100	5000	96520	100	1	42775419	54025	73.05	0.31	12	0.07	1729.00	405440.00	194300	20230331	-35.00	116000	20240122	8.88	154000	-17.99	20240102	116000	8.88	20240122	194300	-35.00	20230331	116000	8.88	20240122	0.38	N	011170	5000	2138 억	10865225	N	N	48	N	N
152	20240305	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	-1200	5	-0.94	2303319800	18265	8.73	126000	127300	125200	165100	88900	127000	126105.61	25.40	-67	132066	129532	126066	123532	120066	130800	124800	2139	38100	5000	96520	100	1	42775419	53811	72.76	0.31	12	0.04	1729.00	405440.00	194300	20230331	-35.25	116000	20240122	8.45	154000	-18.31	20240102	116000	8.45	20240122	194300	-35.25	20230331	116000	8.45	20240122	0.38	N	011170	5000	2138 억	10865225	N	N	48	N	N
153	20240305	090233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	0	3	0.00	442813600	3520	1.68	126000	127000	125200	165100	88900	127000	125798.98	25.40	-1525	132066	129532	126066	123532	120066	130800	124800	2139	38100	5000	96520	100	1	42775419	54325	73.45	0.31	12	0.01	1729.00	405440.00	194300	20230331	-34.64	116000	20240122	9.48	154000	-17.53	20240102	116000	9.48	20240122	194300	-34.64	20230331	116000	9.48	20240122	0.38	N	011170	5000	2138 억	10865225	N	N	48	N	N
154	20240304	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	4600	2	3.76	26543292000	209022	140.34	123400	128600	122600	159100	85700	122400	126988.03	25.49	20488	127400	124900	123500	121000	119600	124200	120300	2139	36700	5000	93020	100	1	42775419	54325	73.45	0.31	12	0.49	1729.00	405440.00	194300	20230331	-34.64	116000	20240122	9.48	154000	-17.53	20240102	116000	9.48	20240122	194300	-34.64	20230331	116000	9.48	20240122	0.38	N	011170	5000	2138 억	10903311	N	N	48	N	N
155	20240304	150232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	4900	2	4.00	24488803200	192878	129.50	123400	128600	122600	159100	85700	122400	126965.25	25.49	21871	127400	124900	123500	121000	119600	124200	120300	2139	36700	5000	93020	100	1	42775419	54453	73.63	0.31	12	0.45	1729.00	405440.00	194300	20230331	-34.48	116000	20240122	9.74	154000	-17.34	20240102	116000	9.74	20240122	194300	-34.48	20230331	116000	9.74	20240122	0.38	N	011170	5000	2138 억	10903311	N	N	12	N	N
156	20240304	140222	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127400	5000	2	4.08	20547305500	161944	108.73	123400	128600	122600	159100	85700	122400	126879.08	25.49	31498	127400	124900	123500	121000	119600	124200	120300	2139	36700	5000	93020	100	1	42775419	54496	73.68	0.31	12	0.38	1729.00	405440.00	194300	20230331	-34.43	116000	20240122	9.83	154000	-17.27	20240102	116000	9.83	20240122	194300	-34.43	20230331	116000	9.83	20240122	0.38	N	011170	5000	2138 억	10903311	N	N	12	N	N
157	20240304	130231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127700	5300	2	4.33	18365862500	144810	97.23	123400	128600	122600	159100	85700	122400	126827.31	25.49	32641	127400	124900	123500	121000	119600	124200	120300	2139	36700	5000	93020	100	1	42775419	54624	73.86	0.31	12	0.34	1729.00	405440.00	194300	20230331	-34.28	116000	20240122	10.09	154000	-17.08	20240102	116000	10.09	20240122	194300	-34.28	20230331	116000	10.09	20240122	0.38	N	011170	5000	2138 억	10903311	N	N	12	N	N
158	20240304	120223	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	4600	2	3.76	16361810600	129096	86.68	123400	128600	122600	159100	85700	122400	126741.42	25.49	29919	127400	124900	123500	121000	119600	124200	120300	2139	36700	5000	93020	100	1	42775419	54325	73.45	0.31	12	0.30	1729.00	405440.00	194300	20230331	-34.64	116000	20240122	9.48	154000	-17.53	20240102	116000	9.48	20240122	194300	-34.64	20230331	116000	9.48	20240122	0.38	N	011170	5000	2138 억	10903311	N	N	12	N	N
159	20240304	110230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126500	4100	2	3.35	14330171700	113125	75.95	123400	128600	122600	159100	85700	122400	126675.55	25.49	27328	127400	124900	123500	121000	119600	124200	120300	2139	36700	5000	93020	100	1	42775419	54111	73.16	0.31	12	0.26	1729.00	405440.00	194300	20230331	-34.89	116000	20240122	9.05	154000	-17.86	20240102	116000	9.05	20240122	194300	-34.89	20230331	116000	9.05	20240122	0.38	N	011170	5000	2138 억	10903311	N	N	12	N	N
160	20240304	100231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127700	5300	2	4.33	11411783400	90039	60.45	123400	128600	122600	159100	85700	122400	126742.67	25.49	26543	127400	124900	123500	121000	119600	124200	120300	2139	36700	5000	93020	100	1	42775419	54624	73.86	0.31	12	0.21	1729.00	405440.00	194300	20230331	-34.28	116000	20240122	10.09	154000	-17.08	20240102	116000	10.09	20240122	194300	-34.28	20230331	116000	10.09	20240122	0.38	N	011170	5000	2138 억	10903311	N	N	12	N	N
161	20240304	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123200	800	2	0.65	333759300	2708	1.82	123400	123600	122600	159100	85700	122400	123249.37	25.49	236	127400	124900	123500	121000	119600	124200	120300	2139	36700	5000	93020	100	1	42775419	52699	71.26	0.30	12	0.01	1729.00	405440.00	194300	20230331	-36.59	116000	20240122	6.21	154000	-20.00	20240102	116000	6.21	20240122	194300	-36.59	20230331	116000	6.21	20240122	0.38	N	011170	5000	2138 억	10903311	N	N	12	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History