KissMeData/298020/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	161104	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	324500	16000	2	5.19	21014590000	65650	200.61	309000	328000	306000	401000	216000	308500	320098.61	10.64	0	-42	316500	312500	304500	300500	292500	314500	302500	216	92500	5000	228290	500	1	4327682	14043	15.07	1.10	12	1.52	21535.00	295216.00	455000	20230330	-28.68	279500	20240307	16.10	383500	-15.38	20240103	279500	16.10	20240307	455000	-28.68	20230330	279500	16.10	20240307	1.20	N	298020	5000	216 억		460336	N	N	1	N	00	N
3	20240329	151106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	324000	15500	2	5.02	20602802000	64380	196.72	309000	328000	306000	401000	216000	308500	320018.85	10.64	0	-189	316500	312500	304500	300500	292500	314500	302500	216	92500	5000	228290	500	1	4327682	14022	15.05	1.10	12	1.49	21535.00	295216.00	455000	20230330	-28.79	279500	20240307	15.92	383500	-15.51	20240103	279500	15.92	20240307	455000	-28.79	20230330	279500	15.92	20240307	1.20	N	298020	5000	216 억		460336	N	N	8	N	00	N
4	20240329	141101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	326500	18000	2	5.83	18024982000	56491	172.62	309000	327500	306000	401000	216000	308500	319077.24	10.64	0	2324	316500	312500	304500	300500	292500	314500	302500	216	92500	5000	228290	500	1	4327682	14130	15.16	1.11	12	1.31	21535.00	295216.00	455000	20230330	-28.24	279500	20240307	16.82	383500	-14.86	20240103	279500	16.82	20240307	455000	-28.24	20230330	279500	16.82	20240307	1.20	N	298020	5000	216 억		460336	N	N	8	N	00	N
5	20240329	131044	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	326000	17500	2	5.67	16646278500	52255	159.67	309000	327500	306000	401000	216000	308500	318558.77	10.64	0	3334	316500	312500	304500	300500	292500	314500	302500	216	92500	5000	228290	500	1	4327682	14108	15.14	1.10	12	1.21	21535.00	295216.00	455000	20230330	-28.35	279500	20240307	16.64	383500	-14.99	20240103	279500	16.64	20240307	455000	-28.35	20230330	279500	16.64	20240307	1.20	N	298020	5000	216 억		460336	N	N	8	N	00	N
6	20240329	121055	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	325000	16500	2	5.35	14944336000	47004	143.63	309000	327500	306000	401000	216000	308500	317937.74	10.64	0	3908	316500	312500	304500	300500	292500	314500	302500	216	92500	5000	228290	500	1	4327682	14065	15.09	1.10	12	1.09	21535.00	295216.00	455000	20230330	-28.57	279500	20240307	16.28	383500	-15.25	20240103	279500	16.28	20240307	455000	-28.57	20230330	279500	16.28	20240307	1.20	N	298020	5000	216 억		460336	N	N	8	N	00	N
7	20240329	111042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	323500	15000	2	4.86	11240847500	35623	108.85	309000	325000	306000	401000	216000	308500	315550.47	10.64	0	3602	316500	312500	304500	300500	292500	314500	302500	216	92500	5000	228290	500	1	4327682	14000	15.02	1.10	12	0.82	21535.00	295216.00	455000	20230330	-28.90	279500	20240307	15.74	383500	-15.65	20240103	279500	15.74	20240307	455000	-28.90	20230330	279500	15.74	20240307	1.20	N	298020	5000	216 억		460336	N	N	8	N	00	N
8	20240329	101042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	311500	3000	2	0.97	4218382000	13628	41.64	309000	313000	306000	401000	216000	308500	309537.94	10.64	0	-1731	316500	312500	304500	300500	292500	314500	302500	216	92500	5000	228290	500	1	4327682	13481	14.46	1.06	12	0.31	21535.00	295216.00	455000	20230330	-31.54	279500	20240307	11.45	383500	-18.77	20240103	279500	11.45	20240307	455000	-31.54	20230330	279500	11.45	20240307	1.20	N	298020	5000	216 억		460336	N	N	8	N	00	N
9	20240329	091043	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	307000	-1500	5	-0.49	1085333500	3517	10.75	309000	311000	306500	401000	216000	308500	308596.42	10.64	0	195	316500	312500	304500	300500	292500	314500	302500	216	92500	5000	228290	500	1	4327682	13286	14.26	1.04	12	0.08	21535.00	295216.00	455000	20230330	-32.53	279500	20240307	9.84	383500	-19.95	20240103	279500	9.84	20240307	455000	-32.53	20230330	279500	9.84	20240307	1.20	N	298020	5000	216 억		460336	N	N	8	N	00	N
10	20240328	161050	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	308500	10000	2	3.35	9899654500	32594	186.11	298500	308500	296500	388000	209000	298500	303705.10	10.55	0	4324	305166	301832	297666	294332	290166	303500	296000	216	89500	5000	220890	500	1	4327682	13351	14.33	1.04	12	0.75	21535.00	295216.00	455000	20230330	-32.20	279500	20240307	10.38	383500	-19.56	20240103	279500	10.38	20240307	455000	-32.20	20230330	279500	10.38	20240307	1.21	N	298020	5000	216 억		456540	N	N	8	N	00	N
11	20240328	151051	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	308000	9500	2	3.18	9136987500	30120	171.99	298500	308500	296500	388000	209000	298500	303352.84	10.55	0	4404	305166	301832	297666	294332	290166	303500	296000	216	89500	5000	220890	500	1	4327682	13329	14.30	1.04	12	0.70	21535.00	295216.00	455000	20230330	-32.31	279500	20240307	10.20	383500	-19.69	20240103	279500	10.20	20240307	455000	-32.31	20230330	279500	10.20	20240307	1.21	N	298020	5000	216 억		456540	N	N	44	N	00	N
12	20240328	141037	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	300500	2000	2	0.67	4322136500	14367	82.04	298500	302500	296500	388000	209000	298500	300837.79	10.55	0	2470	305166	301832	297666	294332	290166	303500	296000	216	89500	5000	220890	500	1	4327682	13005	13.95	1.02	12	0.33	21535.00	295216.00	455000	20230330	-33.96	279500	20240307	7.51	383500	-21.64	20240103	279500	7.51	20240307	455000	-33.96	20230330	279500	7.51	20240307	1.21	N	298020	5000	216 억		456540	N	N	44	N	00	N
13	20240328	131038	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	301000	2500	2	0.84	3524174500	11716	66.90	298500	302500	296500	388000	209000	298500	300800.15	10.55	0	3120	305166	301832	297666	294332	290166	303500	296000	216	89500	5000	220890	500	1	4327682	13026	13.98	1.02	12	0.27	21535.00	295216.00	455000	20230330	-33.85	279500	20240307	7.69	383500	-21.51	20240103	279500	7.69	20240307	455000	-33.85	20230330	279500	7.69	20240307	1.21	N	298020	5000	216 억		456540	N	N	44	N	00	N
14	20240328	121042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	301000	2500	2	0.84	2750188500	9139	52.18	298500	302500	296500	388000	209000	298500	300928.82	10.55	0	2565	305166	301832	297666	294332	290166	303500	296000	216	89500	5000	220890	500	1	4327682	13026	13.98	1.02	12	0.21	21535.00	295216.00	455000	20230330	-33.85	279500	20240307	7.69	383500	-21.51	20240103	279500	7.69	20240307	455000	-33.85	20230330	279500	7.69	20240307	1.21	N	298020	5000	216 억		456540	N	N	44	N	00	N
15	20240328	111047	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	301000	2500	2	0.84	2500869000	8310	47.45	298500	302500	296500	388000	209000	298500	300946.93	10.55	0	2499	305166	301832	297666	294332	290166	303500	296000	216	89500	5000	220890	500	1	4327682	13026	13.98	1.02	12	0.19	21535.00	295216.00	455000	20230330	-33.85	279500	20240307	7.69	383500	-21.51	20240103	279500	7.69	20240307	455000	-33.85	20230330	279500	7.69	20240307	1.21	N	298020	5000	216 억		456540	N	N	44	N	00	N
16	20240328	101056	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	301000	2500	2	0.84	1981866000	6585	37.60	298500	302500	296500	388000	209000	298500	300966.74	10.55	0	2985	305166	301832	297666	294332	290166	303500	296000	216	89500	5000	220890	500	1	4327682	13026	13.98	1.02	12	0.15	21535.00	295216.00	455000	20230330	-33.85	279500	20240307	7.69	383500	-21.51	20240103	279500	7.69	20240307	455000	-33.85	20230330	279500	7.69	20240307	1.21	N	298020	5000	216 억		456540	N	N	44	N	00	N
17	20240328	091100	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	301500	3000	2	1.01	683780000	2281	13.02	298500	302500	296500	388000	209000	298500	299772.03	10.55	0	1550	305166	301832	297666	294332	290166	303500	296000	216	89500	5000	220890	500	1	4327682	13048	14.00	1.02	12	0.05	21535.00	295216.00	455000	20230330	-33.74	279500	20240307	7.87	383500	-21.38	20240103	279500	7.87	20240307	455000	-33.74	20230330	279500	7.87	20240307	1.21	N	298020	5000	216 억		456540	N	N	44	N	00	N
18	20240327	161055	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	298500	2500	2	0.84	5174287000	17386	124.88	296000	301000	293500	384500	207500	296000	297611.61	10.53	0	-850	300666	298332	295666	293332	290666	299500	294500	216	88500	5000	219040	500	1	4327682	12918	13.86	1.01	12	0.40	21535.00	295216.00	455000	20230330	-34.40	279500	20240307	6.80	383500	-22.16	20240103	279500	6.80	20240307	455000	-34.40	20230330	279500	6.80	20240307	1.21	N	298020	5000	216 억		455745	N	N	44	N	00	N
19	20240327	151055	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	298500	2500	2	0.84	4904258500	16482	118.39	296000	301000	293500	384500	207500	296000	297552.39	10.53	0	-747	300666	298332	295666	293332	290666	299500	294500	216	88500	5000	219040	500	1	4327682	12918	13.86	1.01	12	0.38	21535.00	295216.00	455000	20230330	-34.40	279500	20240307	6.80	383500	-22.16	20240103	279500	6.80	20240307	455000	-34.40	20230330	279500	6.80	20240307	1.21	N	298020	5000	216 억		455745	N	N	1	N	00	N
20	20240327	141055	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	300000	4000	2	1.35	4078689500	13721	98.56	296000	301000	293500	384500	207500	296000	297258.91	10.53	0	-281	300666	298332	295666	293332	290666	299500	294500	216	88500	5000	219040	500	1	4327682	12983	13.93	1.02	12	0.32	21535.00	295216.00	455000	20230330	-34.07	279500	20240307	7.33	383500	-21.77	20240103	279500	7.33	20240307	455000	-34.07	20230330	279500	7.33	20240307	1.21	N	298020	5000	216 억		455745	N	N	1	N	00	N
21	20240327	131052	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	300000	4000	2	1.35	3322923500	11203	80.47	296000	301000	293500	384500	207500	296000	296610.15	10.53	0	-371	300666	298332	295666	293332	290666	299500	294500	216	88500	5000	219040	500	1	4327682	12983	13.93	1.02	12	0.26	21535.00	295216.00	455000	20230330	-34.07	279500	20240307	7.33	383500	-21.77	20240103	279500	7.33	20240307	455000	-34.07	20230330	279500	7.33	20240307	1.21	N	298020	5000	216 억		455745	N	N	1	N	00	N
22	20240327	121053	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296500	500	2	0.17	2076352500	7026	50.47	296000	297500	293500	384500	207500	296000	295524.12	10.53	0	-2123	300666	298332	295666	293332	290666	299500	294500	216	88500	5000	219040	500	1	4327682	12832	13.77	1.00	12	0.16	21535.00	295216.00	455000	20230330	-34.84	279500	20240307	6.08	383500	-22.69	20240103	279500	6.08	20240307	455000	-34.84	20230330	279500	6.08	20240307	1.21	N	298020	5000	216 억		455745	N	N	1	N	00	N
23	20240327	111053	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	0	3	0.00	1309997500	4439	31.88	296000	297500	293500	384500	207500	296000	295110.95	10.53	0	-2107	300666	298332	295666	293332	290666	299500	294500	216	88500	5000	219040	500	1	4327682	12810	13.75	1.00	12	0.10	21535.00	295216.00	455000	20230330	-34.95	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.21	N	298020	5000	216 억		455745	N	N	1	N	00	N
24	20240327	101050	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294000	-2000	5	-0.68	759480000	2573	18.48	296000	297500	293500	384500	207500	296000	295172.95	10.53	0	-1396	300666	298332	295666	293332	290666	299500	294500	216	88500	5000	219040	500	1	4327682	12723	13.65	1.00	12	0.06	21535.00	295216.00	455000	20230330	-35.38	279500	20240307	5.19	383500	-23.34	20240103	279500	5.19	20240307	455000	-35.38	20230330	279500	5.19	20240307	1.21	N	298020	5000	216 억		455745	N	N	1	N	00	N
25	20240327	091056	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296500	500	2	0.17	219533500	742	5.33	296000	297500	294000	384500	207500	296000	295867.25	10.53	0	-310	300666	298332	295666	293332	290666	299500	294500	216	88500	5000	219040	500	1	4327682	12832	13.77	1.00	12	0.02	21535.00	295216.00	455000	20230330	-34.84	279500	20240307	6.08	383500	-22.69	20240103	279500	6.08	20240307	455000	-34.84	20230330	279500	6.08	20240307	1.21	N	298020	5000	216 억		455745	N	N	1	N	00	N
26	20240326	160948	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	2000	2	0.68	4123872500	13911	108.07	295000	298000	293000	382000	206000	294000	296446.94	10.51	0	2251	302333	298166	294833	290666	287333	296500	289000	216	88000	5000	217560	500	1	4327682	12810	13.75	1.00	12	0.32	21535.00	295216.00	455000	20230330	-34.95	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.21	N	298020	5000	216 억		454666	N	N	1	N	00	N
27	20240326	151041	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	297000	3000	2	1.02	3824619000	12901	100.23	295000	298000	293000	382000	206000	294000	296459.11	10.51	0	2164	302333	298166	294833	290666	287333	296500	289000	216	88000	5000	217560	500	1	4327682	12853	13.79	1.01	12	0.30	21535.00	295216.00	455000	20230330	-34.73	279500	20240307	6.26	383500	-22.56	20240103	279500	6.26	20240307	455000	-34.73	20230330	279500	6.26	20240307	1.21	N	298020	5000	216 억		454666	N	N	18	N	00	N
28	20240326	141038	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	297500	3500	2	1.19	2980326500	10061	78.16	295000	298000	293000	382000	206000	294000	296225.67	10.51	0	2209	302333	298166	294833	290666	287333	296500	289000	216	88000	5000	217560	500	1	4327682	12875	13.81	1.01	12	0.23	21535.00	295216.00	455000	20230330	-34.62	279500	20240307	6.44	383500	-22.43	20240103	279500	6.44	20240307	455000	-34.62	20230330	279500	6.44	20240307	1.21	N	298020	5000	216 억		454666	N	N	18	N	00	N
29	20240326	131034	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	1000	2	0.34	2096228000	7084	55.03	295000	298000	293000	382000	206000	294000	295910.22	10.51	0	1616	302333	298166	294833	290666	287333	296500	289000	216	88000	5000	217560	500	1	4327682	12767	13.70	1.00	12	0.16	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.21	N	298020	5000	216 억		454666	N	N	18	N	00	N
30	20240326	121033	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	2000	2	0.68	1745730000	5897	45.81	295000	298000	293000	382000	206000	294000	296036.97	10.51	0	1704	302333	298166	294833	290666	287333	296500	289000	216	88000	5000	217560	500	1	4327682	12810	13.75	1.00	12	0.14	21535.00	295216.00	455000	20230330	-34.95	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.21	N	298020	5000	216 억		454666	N	N	18	N	00	N
31	20240326	111029	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	2000	2	0.68	1396190000	4717	36.65	295000	298000	293000	382000	206000	294000	295991.10	10.51	0	1609	302333	298166	294833	290666	287333	296500	289000	216	88000	5000	217560	500	1	4327682	12810	13.75	1.00	12	0.11	21535.00	295216.00	455000	20230330	-34.95	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.21	N	298020	5000	216 억		454666	N	N	18	N	00	N
32	20240326	101042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	297000	3000	2	1.02	805216500	2717	21.11	295000	298000	293000	382000	206000	294000	296362.35	10.51	0	996	302333	298166	294833	290666	287333	296500	289000	216	88000	5000	217560	500	1	4327682	12853	13.79	1.01	12	0.06	21535.00	295216.00	455000	20230330	-34.73	279500	20240307	6.26	383500	-22.56	20240103	279500	6.26	20240307	455000	-34.73	20230330	279500	6.26	20240307	1.21	N	298020	5000	216 억		454666	N	N	18	N	00	N
33	20240326	091043	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296500	2500	2	0.85	204463500	691	5.37	295000	297000	295000	382000	206000	294000	295895.08	10.51	0	420	302333	298166	294833	290666	287333	296500	289000	216	88000	5000	217560	500	1	4327682	12832	13.77	1.00	12	0.02	21535.00	295216.00	455000	20230330	-34.84	279500	20240307	6.08	383500	-22.69	20240103	279500	6.08	20240307	455000	-34.84	20230330	279500	6.08	20240307	1.21	N	298020	5000	216 억		454666	N	N	18	N	00	N
34	20240325	161117	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294000	-2500	5	-0.84	3768945500	12842	122.73	299000	299000	291500	385000	208000	296500	293485.87	10.58	0	-4287	303166	299832	297166	293832	291166	298500	292500	216	88500	5000	219410	500	1	4327682	12723	13.65	1.00	12	0.30	21535.00	295216.00	455000	20230330	-35.38	279500	20240307	5.19	383500	-23.34	20240103	279500	5.19	20240307	455000	-35.38	20230330	279500	5.19	20240307	1.23	N	298020	5000	216 억		458079	N	N	18	N	00	N
35	20240325	151121	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	-2000	5	-0.67	3537589500	12056	115.21	299000	299000	291500	385000	208000	296500	293429.79	10.58	0	-4341	303166	299832	297166	293832	291166	298500	292500	216	88500	5000	219410	500	1	4327682	12745	13.68	1.00	12	0.28	21535.00	295216.00	455000	20230330	-35.27	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.23	N	298020	5000	216 억		458079	N	N	13	N	00	N
36	20240325	141118	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	-3000	5	-1.01	2856221000	9737	93.05	299000	299000	291500	385000	208000	296500	293336.86	10.58	0	-4108	303166	299832	297166	293832	291166	298500	292500	216	88500	5000	219410	500	1	4327682	12702	13.63	0.99	12	0.22	21535.00	295216.00	455000	20230330	-35.49	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.23	N	298020	5000	216 억		458079	N	N	13	N	00	N
37	20240325	131117	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	-3000	5	-1.01	2553175500	8704	83.18	299000	299000	291500	385000	208000	296500	293333.58	10.58	0	-3810	303166	299832	297166	293832	291166	298500	292500	216	88500	5000	219410	500	1	4327682	12702	13.63	0.99	12	0.20	21535.00	295216.00	455000	20230330	-35.49	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.23	N	298020	5000	216 억		458079	N	N	13	N	00	N
38	20240325	121121	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	292000	-4500	5	-1.52	2187873000	7457	71.26	299000	299000	291500	385000	208000	296500	293398.55	10.58	0	-3358	303166	299832	297166	293832	291166	298500	292500	216	88500	5000	219410	500	1	4327682	12637	13.56	0.99	12	0.17	21535.00	295216.00	455000	20230330	-35.82	279500	20240307	4.47	383500	-23.86	20240103	279500	4.47	20240307	455000	-35.82	20230330	279500	4.47	20240307	1.23	N	298020	5000	216 억		458079	N	N	13	N	00	N
39	20240325	111120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	292000	-4500	5	-1.52	1679123500	5715	54.62	299000	299000	292000	385000	208000	296500	293809.89	10.58	0	-2744	303166	299832	297166	293832	291166	298500	292500	216	88500	5000	219410	500	1	4327682	12637	13.56	0.99	12	0.13	21535.00	295216.00	455000	20230330	-35.82	279500	20240307	4.47	383500	-23.86	20240103	279500	4.47	20240307	455000	-35.82	20230330	279500	4.47	20240307	1.23	N	298020	5000	216 억		458079	N	N	13	N	00	N
40	20240325	101119	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	292500	-4000	5	-1.35	1203466000	4088	39.07	299000	299000	292500	385000	208000	296500	294389.92	10.58	0	-1831	303166	299832	297166	293832	291166	298500	292500	216	88500	5000	219410	500	1	4327682	12658	13.58	0.99	12	0.09	21535.00	295216.00	455000	20230330	-35.71	279500	20240307	4.65	383500	-23.73	20240103	279500	4.65	20240307	455000	-35.71	20230330	279500	4.65	20240307	1.23	N	298020	5000	216 억		458079	N	N	13	N	00	N
41	20240325	091122	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	-1500	5	-0.51	285266500	961	9.18	299000	299000	294500	385000	208000	296500	296843.39	10.58	0	-525	303166	299832	297166	293832	291166	298500	292500	216	88500	5000	219410	500	1	4327682	12767	13.70	1.00	12	0.02	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.23	N	298020	5000	216 억		458079	N	N	13	N	00	N
42	20240322	161120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296500	-1500	5	-0.50	3101558500	10420	56.45	300000	300500	294500	387000	209000	298000	297654.70	10.55	0	706	304000	301000	296500	293500	289000	302500	295000	216	89000	5000	220520	500	1	4327682	12832	13.77	1.00	12	0.24	21535.00	295216.00	455000	20230330	-34.84	279500	20240307	6.08	383500	-22.69	20240103	279500	6.08	20240307	455000	-34.84	20230330	279500	6.08	20240307	1.23	N	298020	5000	216 억		456377	N	N	13	N	00	N
43	20240322	151123	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	297000	-1000	5	-0.34	2929853500	9841	53.31	300000	300500	294500	387000	209000	298000	297719.08	10.55	0	682	304000	301000	296500	293500	289000	302500	295000	216	89000	5000	220520	500	1	4327682	12853	13.79	1.01	12	0.23	21535.00	295216.00	455000	20230330	-34.73	279500	20240307	6.26	383500	-22.56	20240103	279500	6.26	20240307	455000	-34.73	20230330	279500	6.26	20240307	1.23	N	298020	5000	216 억		456377	N	N	7	N	00	N
44	20240322	141110	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	297500	-500	5	-0.17	2647457000	8891	48.17	300000	300500	294500	387000	209000	298000	297768.19	10.55	0	832	304000	301000	296500	293500	289000	302500	295000	216	89000	5000	220520	500	1	4327682	12875	13.81	1.01	12	0.21	21535.00	295216.00	455000	20230330	-34.62	279500	20240307	6.44	383500	-22.43	20240103	279500	6.44	20240307	455000	-34.62	20230330	279500	6.44	20240307	1.23	N	298020	5000	216 억		456377	N	N	7	N	00	N
45	20240322	131116	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	297000	-1000	5	-0.34	2455171500	8244	44.66	300000	300500	294500	387000	209000	298000	297813.14	10.55	0	812	304000	301000	296500	293500	289000	302500	295000	216	89000	5000	220520	500	1	4327682	12853	13.79	1.01	12	0.19	21535.00	295216.00	455000	20230330	-34.73	279500	20240307	6.26	383500	-22.56	20240103	279500	6.26	20240307	455000	-34.73	20230330	279500	6.26	20240307	1.23	N	298020	5000	216 억		456377	N	N	7	N	00	N
46	20240322	121112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	298500	500	2	0.17	2250161500	7556	40.93	300000	300500	294500	387000	209000	298000	297797.98	10.55	0	643	304000	301000	296500	293500	289000	302500	295000	216	89000	5000	220520	500	1	4327682	12918	13.86	1.01	12	0.17	21535.00	295216.00	455000	20230330	-34.40	279500	20240307	6.80	383500	-22.16	20240103	279500	6.80	20240307	455000	-34.40	20230330	279500	6.80	20240307	1.23	N	298020	5000	216 억		456377	N	N	7	N	00	N
47	20240322	111120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	297500	-500	5	-0.17	1977021500	6639	35.97	300000	300500	294500	387000	209000	298000	297789.05	10.55	0	340	304000	301000	296500	293500	289000	302500	295000	216	89000	5000	220520	500	1	4327682	12875	13.81	1.01	12	0.15	21535.00	295216.00	455000	20230330	-34.62	279500	20240307	6.44	383500	-22.43	20240103	279500	6.44	20240307	455000	-34.62	20230330	279500	6.44	20240307	1.23	N	298020	5000	216 억		456377	N	N	7	N	00	N
48	20240322	101111	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	298500	500	2	0.17	1684019500	5654	30.63	300000	300500	294500	387000	209000	298000	297845.68	10.55	0	164	304000	301000	296500	293500	289000	302500	295000	216	89000	5000	220520	500	1	4327682	12918	13.86	1.01	12	0.13	21535.00	295216.00	455000	20230330	-34.40	279500	20240307	6.80	383500	-22.16	20240103	279500	6.80	20240307	455000	-34.40	20230330	279500	6.80	20240307	1.23	N	298020	5000	216 억		456377	N	N	7	N	00	N
49	20240322	091111	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295500	-2500	5	-0.84	369067000	1238	6.71	300000	300000	295500	387000	209000	298000	298115.51	10.55	0	-632	304000	301000	296500	293500	289000	302500	295000	216	89000	5000	220520	500	1	4327682	12788	13.72	1.00	12	0.03	21535.00	295216.00	455000	20230330	-35.05	279500	20240307	5.72	383500	-22.95	20240103	279500	5.72	20240307	455000	-35.05	20230330	279500	5.72	20240307	1.23	N	298020	5000	216 억		456377	N	N	7	N	00	N
50	20240321	161115	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	298000	8000	2	2.76	5463897000	18402	169.45	292500	299500	292000	377000	203000	290000	296918.42	10.46	0	7896	296000	293000	290000	287000	284000	291500	285500	216	87000	5000	214600	500	1	4327682	12896	13.84	1.01	12	0.43	21535.00	295216.00	455000	20230330	-34.51	279500	20240307	6.62	383500	-22.29	20240103	279500	6.62	20240307	455000	-34.51	20230330	279500	6.62	20240307	1.21	N	298020	5000	216 억		452862	N	N	7	N	00	N
51	20240321	151111	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	298000	8000	2	2.76	5228629500	17612	162.17	292500	299500	292000	377000	203000	290000	296878.80	10.46	0	7797	296000	293000	290000	287000	284000	291500	285500	216	87000	5000	214600	500	1	4327682	12896	13.84	1.01	12	0.41	21535.00	295216.00	455000	20230330	-34.51	279500	20240307	6.62	383500	-22.29	20240103	279500	6.62	20240307	455000	-34.51	20230330	279500	6.62	20240307	1.21	N	298020	5000	216 억		452862	N	N	4	N	00	N
52	20240321	141111	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	299000	9000	2	3.10	4455177500	15012	138.23	292500	299500	292000	377000	203000	290000	296774.41	10.46	0	8124	296000	293000	290000	287000	284000	291500	285500	216	87000	5000	214600	500	1	4327682	12940	13.88	1.01	12	0.35	21535.00	295216.00	455000	20230330	-34.29	279500	20240307	6.98	383500	-22.03	20240103	279500	6.98	20240307	455000	-34.29	20230330	279500	6.98	20240307	1.21	N	298020	5000	216 억		452862	N	N	4	N	00	N
53	20240321	131059	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	299000	9000	2	3.10	3788077500	12779	117.67	292500	299500	292000	377000	203000	290000	296429.88	10.46	0	6842	296000	293000	290000	287000	284000	291500	285500	216	87000	5000	214600	500	1	4327682	12940	13.88	1.01	12	0.30	21535.00	295216.00	455000	20230330	-34.29	279500	20240307	6.98	383500	-22.03	20240103	279500	6.98	20240307	455000	-34.29	20230330	279500	6.98	20240307	1.21	N	298020	5000	216 억		452862	N	N	4	N	00	N
54	20240321	121113	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	298500	8500	2	2.93	2925383500	9890	91.07	292500	298500	292000	377000	203000	290000	295792.06	10.46	0	4907	296000	293000	290000	287000	284000	291500	285500	216	87000	5000	214600	500	1	4327682	12918	13.86	1.01	12	0.23	21535.00	295216.00	455000	20230330	-34.40	279500	20240307	6.80	383500	-22.16	20240103	279500	6.80	20240307	455000	-34.40	20230330	279500	6.80	20240307	1.21	N	298020	5000	216 억		452862	N	N	4	N	00	N
55	20240321	111111	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	6000	2	2.07	2005692500	6801	62.62	292500	297000	292000	377000	203000	290000	294911.41	10.46	0	3281	296000	293000	290000	287000	284000	291500	285500	216	87000	5000	214600	500	1	4327682	12810	13.75	1.00	12	0.16	21535.00	295216.00	455000	20230330	-34.95	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.21	N	298020	5000	216 억		452862	N	N	4	N	00	N
56	20240321	101114	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295500	5500	2	1.90	1309512500	4450	40.98	292500	296000	292000	377000	203000	290000	294272.47	10.46	0	2393	296000	293000	290000	287000	284000	291500	285500	216	87000	5000	214600	500	1	4327682	12788	13.72	1.00	12	0.10	21535.00	295216.00	455000	20230330	-35.05	279500	20240307	5.72	383500	-22.95	20240103	279500	5.72	20240307	455000	-35.05	20230330	279500	5.72	20240307	1.21	N	298020	5000	216 억		452862	N	N	4	N	00	N
57	20240321	091120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294000	4000	2	1.38	348281000	1187	10.93	292500	295000	292000	377000	203000	290000	293412.81	10.46	0	807	296000	293000	290000	287000	284000	291500	285500	216	87000	5000	214600	500	1	4327682	12723	13.65	1.00	12	0.03	21535.00	295216.00	455000	20230330	-35.38	279500	20240307	5.19	383500	-23.34	20240103	279500	5.19	20240307	455000	-35.38	20230330	279500	5.19	20240307	1.21	N	298020	5000	216 억		452862	N	N	4	N	00	N
58	20240320	161100	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	290000	2000	2	0.69	3138669000	10845	66.62	291500	293000	287000	374000	202000	288000	289411.51	10.37	0	4070	297666	292832	289666	284832	281666	291250	283250	216	86000	5000	213120	500	1	4327682	12550	13.47	0.98	12	0.25	21535.00	295216.00	455000	20230330	-36.26	279500	20240307	3.76	383500	-24.38	20240103	279500	3.76	20240307	455000	-36.26	20230330	279500	3.76	20240307	1.18	N	298020	5000	216 억		448777	N	N	4	N	00	N
59	20240320	151104	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	291000	3000	2	1.04	2985424000	10317	63.38	291500	293000	287000	374000	202000	288000	289369.39	10.37	0	3781	297666	292832	289666	284832	281666	291250	283250	216	86000	5000	213120	500	1	4327682	12594	13.51	0.99	12	0.24	21535.00	295216.00	455000	20230330	-36.04	279500	20240307	4.11	383500	-24.12	20240103	279500	4.11	20240307	455000	-36.04	20230330	279500	4.11	20240307	1.18	N	298020	5000	216 억		448777	N	N	12	N	00	N
60	20240320	141109	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	291000	3000	2	1.04	2659632500	9195	56.48	291500	293000	287000	374000	202000	288000	289247.69	10.37	0	3053	297666	292832	289666	284832	281666	291250	283250	216	86000	5000	213120	500	1	4327682	12594	13.51	0.99	12	0.21	21535.00	295216.00	455000	20230330	-36.04	279500	20240307	4.11	383500	-24.12	20240103	279500	4.11	20240307	455000	-36.04	20230330	279500	4.11	20240307	1.18	N	298020	5000	216 억		448777	N	N	12	N	00	N
61	20240320	131109	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288500	500	2	0.17	1993722500	6908	42.44	291500	291500	287000	374000	202000	288000	288610.67	10.37	0	2058	297666	292832	289666	284832	281666	291250	283250	216	86000	5000	213120	500	1	4327682	12485	13.40	0.98	12	0.16	21535.00	295216.00	455000	20230330	-36.59	279500	20240307	3.22	383500	-24.77	20240103	279500	3.22	20240307	455000	-36.59	20230330	279500	3.22	20240307	1.18	N	298020	5000	216 억		448777	N	N	12	N	00	N
62	20240320	121102	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288000	0	3	0.00	1649601000	5715	35.11	291500	291500	287000	374000	202000	288000	288644.09	10.37	0	1300	297666	292832	289666	284832	281666	291250	283250	216	86000	5000	213120	500	1	4327682	12464	13.37	0.98	12	0.13	21535.00	295216.00	455000	20230330	-36.70	279500	20240307	3.04	383500	-24.90	20240103	279500	3.04	20240307	455000	-36.70	20230330	279500	3.04	20240307	1.18	N	298020	5000	216 억		448777	N	N	12	N	00	N
63	20240320	111104	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	289500	1500	2	0.52	1221052000	4233	26.00	291500	291500	287000	374000	202000	288000	288460.19	10.37	0	721	297666	292832	289666	284832	281666	291250	283250	216	86000	5000	213120	500	1	4327682	12529	13.44	0.98	12	0.10	21535.00	295216.00	455000	20230330	-36.37	279500	20240307	3.58	383500	-24.51	20240103	279500	3.58	20240307	455000	-36.37	20230330	279500	3.58	20240307	1.18	N	298020	5000	216 억		448777	N	N	12	N	00	N
64	20240320	101057	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288500	500	2	0.17	832969000	2888	17.74	291500	291500	287000	374000	202000	288000	288424.17	10.37	0	185	297666	292832	289666	284832	281666	291250	283250	216	86000	5000	213120	500	1	4327682	12485	13.40	0.98	12	0.07	21535.00	295216.00	455000	20230330	-36.59	279500	20240307	3.22	383500	-24.77	20240103	279500	3.22	20240307	455000	-36.59	20230330	279500	3.22	20240307	1.18	N	298020	5000	216 억		448777	N	N	12	N	00	N
65	20240320	091103	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	290000	2000	2	0.69	136286500	469	2.88	291500	291500	288500	374000	202000	288000	290589.55	10.37	0	-110	297666	292832	289666	284832	281666	291250	283250	216	86000	5000	213120	500	1	4327682	12550	13.47	0.98	12	0.01	21535.00	295216.00	455000	20230330	-36.26	279500	20240307	3.76	383500	-24.38	20240103	279500	3.76	20240307	455000	-36.26	20230330	279500	3.76	20240307	1.18	N	298020	5000	216 억		448777	N	N	12	N	00	N
66	20240319	161050	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288000	-5500	5	-1.87	4688935500	16206	110.49	293000	294500	286500	381500	205500	293500	289335.78	10.39	0	-1986	302833	298166	295833	291166	288833	297000	290000	216	88000	5000	217190	500	1	4327682	12464	13.37	0.98	12	0.37	21535.00	295216.00	455000	20230330	-36.70	279500	20240307	3.04	383500	-24.90	20240103	279500	3.04	20240307	455000	-36.70	20230330	279500	3.04	20240307	1.19	N	298020	5000	216 억		449689	N	N	12	N	00	N
67	20240319	151102	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	287500	-6000	5	-2.04	4549855500	15723	107.20	293000	294500	286500	381500	205500	293500	289375.79	10.39	0	-1917	302833	298166	295833	291166	288833	297000	290000	216	88000	5000	217190	500	1	4327682	12442	13.35	0.97	12	0.36	21535.00	295216.00	455000	20230330	-36.81	279500	20240307	2.86	383500	-25.03	20240103	279500	2.86	20240307	455000	-36.81	20230330	279500	2.86	20240307	1.19	N	298020	5000	216 억		449689	N	N	80	N	00	N
68	20240319	141101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288000	-5500	5	-1.87	3345756000	11535	78.65	293000	294500	287500	381500	205500	293500	290052.54	10.39	0	-864	302833	298166	295833	291166	288833	297000	290000	216	88000	5000	217190	500	1	4327682	12464	13.37	0.98	12	0.27	21535.00	295216.00	455000	20230330	-36.70	279500	20240307	3.04	383500	-24.90	20240103	279500	3.04	20240307	455000	-36.70	20230330	279500	3.04	20240307	1.19	N	298020	5000	216 억		449689	N	N	80	N	00	N
69	20240319	131029	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288000	-5500	5	-1.87	3147897000	10849	73.97	293000	294500	287500	381500	205500	293500	290155.50	10.39	0	-834	302833	298166	295833	291166	288833	297000	290000	216	88000	5000	217190	500	1	4327682	12464	13.37	0.98	12	0.25	21535.00	295216.00	455000	20230330	-36.70	279500	20240307	3.04	383500	-24.90	20240103	279500	3.04	20240307	455000	-36.70	20230330	279500	3.04	20240307	1.19	N	298020	5000	216 억		449689	N	N	80	N	00	N
70	20240319	121052	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	289500	-4000	5	-1.36	2401858500	8265	56.35	293000	294500	289000	381500	205500	293500	290605.99	10.39	0	955	302833	298166	295833	291166	288833	297000	290000	216	88000	5000	217190	500	1	4327682	12529	13.44	0.98	12	0.19	21535.00	295216.00	455000	20230330	-36.37	279500	20240307	3.58	383500	-24.51	20240103	279500	3.58	20240307	455000	-36.37	20230330	279500	3.58	20240307	1.19	N	298020	5000	216 억		449689	N	N	80	N	00	N
71	20240319	111059	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293000	-500	5	-0.17	1998981500	6880	46.91	293000	294000	289000	381500	205500	293500	290549.64	10.39	0	837	302833	298166	295833	291166	288833	297000	290000	216	88000	5000	217190	500	1	4327682	12680	13.61	0.99	12	0.16	21535.00	295216.00	455000	20230330	-35.60	279500	20240307	4.83	383500	-23.60	20240103	279500	4.83	20240307	455000	-35.60	20230330	279500	4.83	20240307	1.19	N	298020	5000	216 억		449689	N	N	80	N	00	N
72	20240319	101101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	290000	-3500	5	-1.19	1301302000	4476	30.52	293000	294000	289000	381500	205500	293500	290728.78	10.39	0	23	302833	298166	295833	291166	288833	297000	290000	216	88000	5000	217190	500	1	4327682	12550	13.47	0.98	12	0.10	21535.00	295216.00	455000	20230330	-36.26	279500	20240307	3.76	383500	-24.38	20240103	279500	3.76	20240307	455000	-36.26	20230330	279500	3.76	20240307	1.19	N	298020	5000	216 억		449689	N	N	80	N	00	N
73	20240319	091101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	291500	-2000	5	-0.68	276180500	944	6.44	293000	294000	291500	381500	205500	293500	292564.09	10.39	0	-369	302833	298166	295833	291166	288833	297000	290000	216	88000	5000	217190	500	1	4327682	12615	13.54	0.99	12	0.02	21535.00	295216.00	455000	20230330	-35.93	279500	20240307	4.29	383500	-23.99	20240103	279500	4.29	20240307	455000	-35.93	20230330	279500	4.29	20240307	1.19	N	298020	5000	216 억		449689	N	N	80	N	00	N
74	20240318	161052	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	-6500	5	-2.17	4319119500	14614	98.96	300000	300500	293500	390000	210000	300000	295552.18	10.43	0	-884	306666	303332	296666	293332	286666	305000	295000	216	90000	5000	222000	500	1	4327682	12702	13.63	0.99	12	0.34	21535.00	295216.00	455000	20230330	-35.49	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.19	N	298020	5000	216 억		451465	N	N	80	N	00	N
75	20240318	151053	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294000	-6000	5	-2.00	3943921000	13337	90.32	300000	300500	294000	390000	210000	300000	295712.75	10.43	0	-834	306666	303332	296666	293332	286666	305000	295000	216	90000	5000	222000	500	1	4327682	12723	13.65	1.00	12	0.31	21535.00	295216.00	455000	20230330	-35.38	279500	20240307	5.19	383500	-23.34	20240103	279500	5.19	20240307	455000	-35.38	20230330	279500	5.19	20240307	1.19	N	298020	5000	216 억		451465	N	N	45	N	00	N
76	20240318	141053	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295500	-4500	5	-1.50	3228349000	10908	73.87	300000	300500	294000	390000	210000	300000	295961.59	10.43	0	-1039	306666	303332	296666	293332	286666	305000	295000	216	90000	5000	222000	500	1	4327682	12788	13.72	1.00	12	0.25	21535.00	295216.00	455000	20230330	-35.05	279500	20240307	5.72	383500	-22.95	20240103	279500	5.72	20240307	455000	-35.05	20230330	279500	5.72	20240307	1.19	N	298020	5000	216 억		451465	N	N	45	N	00	N
77	20240318	131052	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	-5000	5	-1.67	2656208500	8976	60.78	300000	300500	294000	390000	210000	300000	295923.41	10.43	0	-1478	306666	303332	296666	293332	286666	305000	295000	216	90000	5000	222000	500	1	4327682	12767	13.70	1.00	12	0.21	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.19	N	298020	5000	216 억		451465	N	N	45	N	00	N
78	20240318	121046	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	-5500	5	-1.83	2236676500	7553	51.15	300000	300500	294000	390000	210000	300000	296130.88	10.43	0	-1709	306666	303332	296666	293332	286666	305000	295000	216	90000	5000	222000	500	1	4327682	12745	13.68	1.00	12	0.17	21535.00	295216.00	455000	20230330	-35.27	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.19	N	298020	5000	216 억		451465	N	N	45	N	00	N
79	20240318	111055	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	-5000	5	-1.67	1585812500	5346	36.20	300000	300500	295000	390000	210000	300000	296635.33	10.43	0	-1245	306666	303332	296666	293332	286666	305000	295000	216	90000	5000	222000	500	1	4327682	12767	13.70	1.00	12	0.12	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.19	N	298020	5000	216 억		451465	N	N	45	N	00	N
80	20240318	101053	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295500	-4500	5	-1.50	1131227500	3807	25.78	300000	300500	295000	390000	210000	300000	297144.08	10.43	0	-1017	306666	303332	296666	293332	286666	305000	295000	216	90000	5000	222000	500	1	4327682	12788	13.72	1.00	12	0.09	21535.00	295216.00	455000	20230330	-35.05	279500	20240307	5.72	383500	-22.95	20240103	279500	5.72	20240307	455000	-35.05	20230330	279500	5.72	20240307	1.19	N	298020	5000	216 억		451465	N	N	45	N	00	N
81	20240318	091052	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	299000	-1000	5	-0.33	210345500	703	4.76	300000	300500	298000	390000	210000	300000	299211.24	10.43	0	162	306666	303332	296666	293332	286666	305000	295000	216	90000	5000	222000	500	1	4327682	12940	13.88	1.01	12	0.02	21535.00	295216.00	455000	20230330	-34.29	279500	20240307	6.98	383500	-22.03	20240103	279500	6.98	20240307	455000	-34.29	20230330	279500	6.98	20240307	1.19	N	298020	5000	216 억		451465	N	N	45	N	00	N
82	20240315	161039	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	300000	5000	2	1.69	4331872500	14655	137.94	296500	300000	290000	383500	206500	295000	295568.64	10.38	0	-1348	299000	297000	295500	293500	292000	296250	292750	216	88500	5000	218300	500	1	4327682	12983	13.93	1.02	12	0.34	21535.00	295216.00	455000	20230330	-34.07	279500	20240307	7.33	383500	-21.77	20240103	279500	7.33	20240307	455000	-34.07	20230330	279500	7.33	20240307	1.20	N	298020	5000	216 억		449428	N	N	45	N	00	N
83	20240315	151012	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	298000	3000	2	1.02	2958031000	10070	94.79	296500	299500	290000	383500	206500	295000	293746.87	10.38	0	-1641	299000	297000	295500	293500	292000	296250	292750	216	88500	5000	218300	500	1	4327682	12896	13.84	1.01	12	0.23	21535.00	295216.00	455000	20230330	-34.51	279500	20240307	6.62	383500	-22.29	20240103	279500	6.62	20240307	455000	-34.51	20230330	279500	6.62	20240307	1.20	N	298020	5000	216 억		449428	N	N	109	N	00	N
84	20240315	140945	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	0	3	0.00	2321145000	7922	74.57	296500	296500	290000	383500	206500	295000	292999.87	10.38	0	-2073	299000	297000	295500	293500	292000	296250	292750	216	88500	5000	218300	500	1	4327682	12767	13.70	1.00	12	0.18	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.20	N	298020	5000	216 억		449428	N	N	109	N	00	N
85	20240315	131042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	-1500	5	-0.51	1866404000	6381	60.06	296500	296500	290000	383500	206500	295000	292493.97	10.38	0	-2067	299000	297000	295500	293500	292000	296250	292750	216	88500	5000	218300	500	1	4327682	12702	13.63	0.99	12	0.15	21535.00	295216.00	455000	20230330	-35.49	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.20	N	298020	5000	216 억		449428	N	N	109	N	00	N
86	20240315	121041	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293000	-2000	5	-0.68	1730672000	5918	55.70	296500	296500	290000	383500	206500	295000	292442.04	10.38	0	-2020	299000	297000	295500	293500	292000	296250	292750	216	88500	5000	218300	500	1	4327682	12680	13.61	0.99	12	0.14	21535.00	295216.00	455000	20230330	-35.60	279500	20240307	4.83	383500	-23.60	20240103	279500	4.83	20240307	455000	-35.60	20230330	279500	4.83	20240307	1.20	N	298020	5000	216 억		449428	N	N	109	N	00	N
87	20240315	111038	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293000	-2000	5	-0.68	1471511500	5034	47.38	296500	296500	290000	383500	206500	295000	292314.56	10.38	0	-1830	299000	297000	295500	293500	292000	296250	292750	216	88500	5000	218300	500	1	4327682	12680	13.61	0.99	12	0.12	21535.00	295216.00	455000	20230330	-35.60	279500	20240307	4.83	383500	-23.60	20240103	279500	4.83	20240307	455000	-35.60	20230330	279500	4.83	20240307	1.20	N	298020	5000	216 억		449428	N	N	109	N	00	N
88	20240315	101042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	0	3	0.00	1216796500	4167	39.22	296500	296500	290000	383500	206500	295000	292007.80	10.38	0	-1523	299000	297000	295500	293500	292000	296250	292750	216	88500	5000	218300	500	1	4327682	12767	13.70	1.00	12	0.10	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.20	N	298020	5000	216 억		449428	N	N	109	N	00	N
89	20240315	091047	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	292000	-3000	5	-1.02	161488000	550	5.18	296500	296500	292000	383500	206500	295000	293614.55	10.38	0	-168	299000	297000	295500	293500	292000	296250	292750	216	88500	5000	218300	500	1	4327682	12637	13.56	0.99	12	0.01	21535.00	295216.00	455000	20230330	-35.82	279500	20240307	4.47	383500	-23.86	20240103	279500	4.47	20240307	455000	-35.82	20230330	279500	4.47	20240307	1.20	N	298020	5000	216 억		449428	N	N	109	N	00	N
90	20240314	161029	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	1500	2	0.51	3135025000	10614	136.60	295500	297500	294000	381500	205500	293500	295367.38	10.31	0	916	299500	296500	294500	291500	289500	295500	290500	216	88000	5000	217190	500	1	4327682	12767	13.70	1.00	12	0.25	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.20	N	298020	5000	216 억		446296	N	N	109	N	00	N
91	20240314	151034	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	2500	2	0.85	2168772000	7339	94.45	295500	297500	294000	381500	205500	293500	295513.29	10.31	0	1315	299500	296500	294500	291500	289500	295500	290500	216	88000	5000	217190	500	1	4327682	12810	13.75	1.00	12	0.17	21535.00	295216.00	455000	20230330	-34.95	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.20	N	298020	5000	216 억		446296	N	N	108	N	00	N
92	20240314	141034	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296500	3000	2	1.02	1805170500	6111	78.65	295500	297500	294000	381500	205500	293500	295396.91	10.31	0	1285	299500	296500	294500	291500	289500	295500	290500	216	88000	5000	217190	500	1	4327682	12832	13.77	1.00	12	0.14	21535.00	295216.00	455000	20230330	-34.84	279500	20240307	6.08	383500	-22.69	20240103	279500	6.08	20240307	455000	-34.84	20230330	279500	6.08	20240307	1.20	N	298020	5000	216 억		446296	N	N	108	N	00	N
93	20240314	131032	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	1000	2	0.34	1127171000	3819	49.15	295500	296000	294000	381500	205500	293500	295148.21	10.31	0	371	299500	296500	294500	291500	289500	295500	290500	216	88000	5000	217190	500	1	4327682	12745	13.68	1.00	12	0.09	21535.00	295216.00	455000	20230330	-35.27	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.20	N	298020	5000	216 억		446296	N	N	108	N	00	N
94	20240314	121033	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	1500	2	0.51	940476500	3186	41.00	295500	296000	294000	381500	205500	293500	295190.36	10.31	0	453	299500	296500	294500	291500	289500	295500	290500	216	88000	5000	217190	500	1	4327682	12767	13.70	1.00	12	0.07	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.20	N	298020	5000	216 억		446296	N	N	108	N	00	N
95	20240314	111033	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	1500	2	0.51	732084500	2480	31.92	295500	296000	294000	381500	205500	293500	295195.36	10.31	0	350	299500	296500	294500	291500	289500	295500	290500	216	88000	5000	217190	500	1	4327682	12767	13.70	1.00	12	0.06	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.20	N	298020	5000	216 억		446296	N	N	108	N	00	N
96	20240314	101041	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	1500	2	0.51	448014500	1518	19.54	295500	296000	294000	381500	205500	293500	295134.72	10.31	0	239	299500	296500	294500	291500	289500	295500	290500	216	88000	5000	217190	500	1	4327682	12767	13.70	1.00	12	0.04	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.20	N	298020	5000	216 억		446296	N	N	108	N	00	N
97	20240314	091038	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295500	2000	2	0.68	61141500	207	2.66	295500	296000	294000	381500	205500	293500	295369.57	10.31	0	17	299500	296500	294500	291500	289500	295500	290500	216	88000	5000	217190	500	1	4327682	12788	13.72	1.00	12	0.00	21535.00	295216.00	455000	20230330	-35.05	279500	20240307	5.72	383500	-22.95	20240103	279500	5.72	20240307	455000	-35.05	20230330	279500	5.72	20240307	1.20	N	298020	5000	216 억		446296	N	N	108	N	00	N
98	20240313	161019	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	500	2	0.17	2272209000	7725	76.37	294000	297500	292500	380500	205500	293000	294137.56	10.26	0	514	300666	296832	294166	290332	287666	295500	289000	216	87500	5000	216820	500	1	4327682	12702	13.63	0.99	12	0.18	21535.00	295216.00	455000	20230330	-35.49	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.19	N	298020	5000	216 억		443945	N	N	108	N	00	N
99	20240313	151024	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	500	2	0.17	2134229000	7255	71.73	294000	297500	292500	380500	205500	293000	294173.70	10.26	0	417	300666	296832	294166	290332	287666	295500	289000	216	87500	5000	216820	500	1	4327682	12702	13.63	0.99	12	0.17	21535.00	295216.00	455000	20230330	-35.49	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.19	N	298020	5000	216 억		443945	N	N	9	N	00	N
100	20240313	141022	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	500	2	0.17	1877541000	6381	63.08	294000	297500	292500	380500	205500	293000	294239.50	10.26	0	214	300666	296832	294166	290332	287666	295500	289000	216	87500	5000	216820	500	1	4327682	12702	13.63	0.99	12	0.15	21535.00	295216.00	455000	20230330	-35.49	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.19	N	298020	5000	216 억		443945	N	N	9	N	00	N
101	20240313	131031	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	2000	2	0.68	1569213500	5332	52.71	294000	297500	292500	380500	205500	293000	294301.35	10.26	0	272	300666	296832	294166	290332	287666	295500	289000	216	87500	5000	216820	500	1	4327682	12767	13.70	1.00	12	0.12	21535.00	295216.00	455000	20230330	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.19	N	298020	5000	216 억		443945	N	N	9	N	00	N
102	20240313	121025	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	3000	2	1.02	1345458500	4575	45.23	294000	297500	292500	380500	205500	293000	294089.53	10.26	0	142	300666	296832	294166	290332	287666	295500	289000	216	87500	5000	216820	500	1	4327682	12810	13.75	1.00	12	0.11	21535.00	295216.00	455000	20230330	-34.95	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.19	N	298020	5000	216 억		443945	N	N	9	N	00	N
103	20240313	111022	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295500	2500	2	0.85	1052465500	3586	35.45	294000	296000	292500	380500	205500	293000	293493.03	10.26	0	92	300666	296832	294166	290332	287666	295500	289000	216	87500	5000	216820	500	1	4327682	12788	13.72	1.00	12	0.08	21535.00	295216.00	455000	20230330	-35.05	279500	20240307	5.72	383500	-22.95	20240103	279500	5.72	20240307	455000	-35.05	20230330	279500	5.72	20240307	1.19	N	298020	5000	216 억		443945	N	N	9	N	00	N
104	20240313	101019	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293000	0	3	0.00	587279000	2003	19.80	294000	294500	292500	380500	205500	293000	293199.80	10.26	0	-408	300666	296832	294166	290332	287666	295500	289000	216	87500	5000	216820	500	1	4327682	12680	13.61	0.99	12	0.05	21535.00	295216.00	455000	20230330	-35.60	279500	20240307	4.83	383500	-23.60	20240103	279500	4.83	20240307	455000	-35.60	20230330	279500	4.83	20240307	1.19	N	298020	5000	216 억		443945	N	N	9	N	00	N
105	20240313	091028	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	292500	-500	5	-0.17	157509500	537	5.31	294000	294500	292500	380500	205500	293000	293314.37	10.26	0	-265	300666	296832	294166	290332	287666	295500	289000	216	87500	5000	216820	500	1	4327682	12658	13.58	0.99	12	0.01	21535.00	295216.00	455000	20230330	-35.71	279500	20240307	4.65	383500	-23.73	20240103	279500	4.65	20240307	455000	-35.71	20230330	279500	4.65	20240307	1.19	N	298020	5000	216 억		443945	N	N	9	N	00	N
106	20240312	161012	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293000	-500	5	-0.17	2959119500	10060	66.63	296000	298000	291500	381500	205500	293500	294152.80	10.27	0	-543	306833	300166	296833	290166	286833	298500	288500	216	88000	5000	217190	500	1	4327682	12680	109.41	1.03	12	0.23	2678.00	283214.00	455000	20230307	-35.60	279500	20240307	4.83	383500	-23.60	20240103	279500	4.83	20240307	455000	-35.60	20230330	279500	4.83	20240307	1.20	N	298020	5000	216 억		444364	N	N	9	N	00	N
107	20240312	151009	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	0	3	0.00	2709681500	9209	60.99	296000	298000	291500	381500	205500	293500	294242.75	10.27	0	-1013	306833	300166	296833	290166	286833	298500	288500	216	88000	5000	217190	500	1	4327682	12702	109.60	1.04	12	0.21	2678.00	283214.00	455000	20230307	-35.49	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.20	N	298020	5000	216 억		444364	N	N	21	N	00	N
108	20240312	141000	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293000	-500	5	-0.17	1791724500	6073	40.22	296000	298000	292500	381500	205500	293500	295031.20	10.27	0	-1872	306833	300166	296833	290166	286833	298500	288500	216	88000	5000	217190	500	1	4327682	12680	109.41	1.03	12	0.14	2678.00	283214.00	455000	20230307	-35.60	279500	20240307	4.83	383500	-23.60	20240103	279500	4.83	20240307	455000	-35.60	20230330	279500	4.83	20240307	1.20	N	298020	5000	216 억		444364	N	N	21	N	00	N
109	20240312	130921	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	1000	2	0.34	1317463000	4460	29.54	296000	298000	294000	381500	205500	293500	295395.29	10.27	0	-1172	306833	300166	296833	290166	286833	298500	288500	216	88000	5000	217190	500	1	4327682	12745	109.97	1.04	12	0.10	2678.00	283214.00	455000	20230307	-35.27	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.20	N	298020	5000	216 억		444364	N	N	21	N	00	N
110	20240312	121013	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	1000	2	0.34	935356500	3163	20.95	296000	298000	294000	381500	205500	293500	295718.15	10.27	0	-346	306833	300166	296833	290166	286833	298500	288500	216	88000	5000	217190	500	1	4327682	12745	109.97	1.04	12	0.07	2678.00	283214.00	455000	20230307	-35.27	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.20	N	298020	5000	216 억		444364	N	N	21	N	00	N
111	20240312	111009	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	2500	2	0.85	823241500	2783	18.43	296000	298000	294000	381500	205500	293500	295810.82	10.27	0	-357	306833	300166	296833	290166	286833	298500	288500	216	88000	5000	217190	500	1	4327682	12810	110.53	1.05	12	0.06	2678.00	283214.00	455000	20230307	-34.95	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.20	N	298020	5000	216 억		444364	N	N	21	N	00	N
112	20240312	101012	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295000	1500	2	0.51	600842500	2030	13.44	296000	298000	294000	381500	205500	293500	295981.53	10.27	0	-323	306833	300166	296833	290166	286833	298500	288500	216	88000	5000	217190	500	1	4327682	12767	110.16	1.04	12	0.05	2678.00	283214.00	455000	20230307	-35.16	279500	20240307	5.55	383500	-23.08	20240103	279500	5.55	20240307	455000	-35.16	20230330	279500	5.55	20240307	1.20	N	298020	5000	216 억		444364	N	N	21	N	00	N
113	20240312	091010	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295500	2000	2	0.68	150108500	507	3.36	296000	297000	295500	381500	205500	293500	296071.99	10.27	0	-197	306833	300166	296833	290166	286833	298500	288500	216	88000	5000	217190	500	1	4327682	12788	110.34	1.04	12	0.01	2678.00	283214.00	455000	20230307	-35.05	279500	20240307	5.72	383500	-22.95	20240103	279500	5.72	20240307	455000	-35.05	20230330	279500	5.72	20240307	1.20	N	298020	5000	216 억		444364	N	N	21	N	00	N
114	20240311	161007	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	-2500	5	-0.84	4468094500	15029	59.80	296000	303500	293500	384500	207500	296000	297300.99	10.32	0	-844	306333	301166	293333	288166	280333	303750	290750	216	88500	5000	219040	500	1	4327682	12702	109.60	1.04	12	0.35	2678.00	283214.00	469000	20230306	-37.42	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.22	N	298020	5000	216 억		446492	N	N	21	N	00	N
115	20240311	151005	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294000	-2000	5	-0.68	4183154000	14059	55.94	296000	303500	293500	384500	207500	296000	297543.44	10.32	0	-775	306333	301166	293333	288166	280333	303750	290750	216	88500	5000	219040	500	1	4327682	12723	109.78	1.04	12	0.32	2678.00	283214.00	469000	20230306	-37.31	279500	20240307	5.19	383500	-23.34	20240103	279500	5.19	20240307	455000	-35.38	20230330	279500	5.19	20240307	1.22	N	298020	5000	216 억		446492	N	N	5	N	00	N
116	20240311	141003	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	-1500	5	-0.51	3846929000	12918	51.40	296000	303500	293500	384500	207500	296000	297796.86	10.32	0	-516	306333	301166	293333	288166	280333	303750	290750	216	88500	5000	219040	500	1	4327682	12745	109.97	1.04	12	0.30	2678.00	283214.00	469000	20230306	-37.21	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.22	N	298020	5000	216 억		446492	N	N	5	N	00	N
117	20240311	131004	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	0	3	0.00	3387299000	11359	45.19	296000	303500	293500	384500	207500	296000	298205.14	10.32	0	-338	306333	301166	293333	288166	280333	303750	290750	216	88500	5000	219040	500	1	4327682	12810	110.53	1.05	12	0.26	2678.00	283214.00	469000	20230306	-36.89	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.22	N	298020	5000	216 억		446492	N	N	5	N	00	N
118	20240311	121005	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	0	3	0.00	3225411500	10812	43.02	296000	303500	293500	384500	207500	296000	298319.04	10.32	0	-249	306333	301166	293333	288166	280333	303750	290750	216	88500	5000	219040	500	1	4327682	12810	110.53	1.05	12	0.25	2678.00	283214.00	469000	20230306	-36.89	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.22	N	298020	5000	216 억		446492	N	N	5	N	00	N
119	20240311	111001	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296500	500	2	0.17	2910422500	9747	38.78	296000	303500	293500	384500	207500	296000	298598.35	10.32	0	-132	306333	301166	293333	288166	280333	303750	290750	216	88500	5000	219040	500	1	4327682	12832	110.72	1.05	12	0.23	2678.00	283214.00	469000	20230306	-36.78	279500	20240307	6.08	383500	-22.69	20240103	279500	6.08	20240307	455000	-34.84	20230330	279500	6.08	20240307	1.22	N	298020	5000	216 억		446492	N	N	5	N	00	N
120	20240311	100952	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	301000	5000	2	1.69	2461880500	8245	32.80	296000	303500	293500	384500	207500	296000	298592.61	10.32	0	51	306333	301166	293333	288166	280333	303750	290750	216	88500	5000	219040	500	1	4327682	13026	112.40	1.06	12	0.19	2678.00	283214.00	469000	20230306	-35.82	279500	20240307	7.69	383500	-21.51	20240103	279500	7.69	20240307	455000	-33.85	20230330	279500	7.69	20240307	1.22	N	298020	5000	216 억		446492	N	N	5	N	00	N
121	20240311	090956	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	295500	-500	5	-0.17	386903000	1307	5.20	296000	297500	294000	384500	207500	296000	296023.83	10.32	0	-794	306333	301166	293333	288166	280333	303750	290750	216	88500	5000	219040	500	1	4327682	12788	110.34	1.04	12	0.03	2678.00	283214.00	469000	20230306	-36.99	279500	20240307	5.72	383500	-22.95	20240103	279500	5.72	20240307	455000	-35.05	20230330	279500	5.72	20240307	1.22	N	298020	5000	216 억		446492	N	N	5	N	00	N
122	20240308	161001	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	296000	14500	2	5.15	7307286500	24903	159.96	285500	298500	285500	365500	197500	281500	293424.38	10.16	0	7104	288166	284832	282166	278832	276166	283500	277500	216	84000	5000	208310	500	1	4327682	12810	110.53	1.05	12	0.58	2678.00	283214.00	473000	20230303	-37.42	279500	20240307	5.90	383500	-22.82	20240103	279500	5.90	20240307	455000	-34.95	20230330	279500	5.90	20240307	1.23	N	298020	5000	216 억		439757	N	N	5	N	00	N
123	20240308	151000	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	13000	2	4.62	6913194000	23570	151.40	285500	298500	285500	365500	197500	281500	293304.79	10.16	0	6941	288166	284832	282166	278832	276166	283500	277500	216	84000	5000	208310	500	1	4327682	12745	109.97	1.04	12	0.54	2678.00	283214.00	473000	20230303	-37.74	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.23	N	298020	5000	216 억		439757	N	N	2	N	00	N
124	20240308	140952	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293000	11500	2	4.09	6422791000	21905	140.71	285500	298500	285500	365500	197500	281500	293211.18	10.16	0	7083	288166	284832	282166	278832	276166	283500	277500	216	84000	5000	208310	500	1	4327682	12680	109.41	1.03	12	0.51	2678.00	283214.00	473000	20230303	-38.05	279500	20240307	4.83	383500	-23.60	20240103	279500	4.83	20240307	455000	-35.60	20230330	279500	4.83	20240307	1.23	N	298020	5000	216 억		439757	N	N	2	N	00	N
125	20240308	130949	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	12000	2	4.26	5940594500	20263	130.16	285500	298500	285500	365500	197500	281500	293174.48	10.16	0	7767	288166	284832	282166	278832	276166	283500	277500	216	84000	5000	208310	500	1	4327682	12702	109.60	1.04	12	0.47	2678.00	283214.00	473000	20230303	-37.95	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.23	N	298020	5000	216 억		439757	N	N	2	N	00	N
126	20240308	120952	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	13000	2	4.62	5645104500	19258	123.70	285500	298500	285500	365500	197500	281500	293130.36	10.16	0	7889	288166	284832	282166	278832	276166	283500	277500	216	84000	5000	208310	500	1	4327682	12745	109.97	1.04	12	0.44	2678.00	283214.00	473000	20230303	-37.74	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.23	N	298020	5000	216 억		439757	N	N	2	N	00	N
127	20240308	110954	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	297500	16000	2	5.68	5219791500	17819	114.46	285500	298500	285500	365500	197500	281500	292934.03	10.16	0	8135	288166	284832	282166	278832	276166	283500	277500	216	84000	5000	208310	500	1	4327682	12875	111.09	1.05	12	0.41	2678.00	283214.00	473000	20230303	-37.10	279500	20240307	6.44	383500	-22.43	20240103	279500	6.44	20240307	455000	-34.62	20230330	279500	6.44	20240307	1.23	N	298020	5000	216 억		439757	N	N	2	N	00	N
128	20240308	100949	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294500	13000	2	4.62	4065519500	13914	89.38	285500	296000	285500	365500	197500	281500	292189.13	10.16	0	6737	288166	284832	282166	278832	276166	283500	277500	216	84000	5000	208310	500	1	4327682	12745	109.97	1.04	12	0.32	2678.00	283214.00	473000	20230303	-37.74	279500	20240307	5.37	383500	-23.21	20240103	279500	5.37	20240307	455000	-35.27	20230330	279500	5.37	20240307	1.23	N	298020	5000	216 억		439757	N	N	2	N	00	N
129	20240308	090948	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	293500	12000	2	4.26	1796205500	6181	39.70	285500	293500	285500	365500	197500	281500	290601.12	10.16	0	4051	288166	284832	282166	278832	276166	283500	277500	216	84000	5000	208310	500	1	4327682	12702	109.60	1.04	12	0.14	2678.00	283214.00	473000	20230303	-37.95	279500	20240307	5.01	383500	-23.47	20240103	279500	5.01	20240307	455000	-35.49	20230330	279500	5.01	20240307	1.23	N	298020	5000	216 억		439757	N	N	2	N	00	N
130	20240307	160948	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	281500	-2500	5	-0.88	4374568500	15539	72.11	284000	285500	279500	369000	199000	284000	281521.90	10.10	0	2231	291000	287500	285000	281500	279000	286250	280250	216	85000	5000	210160	500	1	4327682	12182	105.12	0.99	12	0.36	2678.00	283214.00	473000	20230302	-40.49	279500	20240307	0.72	383500	-26.60	20240103	279500	0.72	20240307	455000	-38.13	20230307	279500	0.72	20240307	1.22	N	298020	5000	216 억		436912	N	N	2	N	00	N
131	20240307	150930	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	282000	-2000	5	-0.70	4223051000	15001	69.61	284000	285500	279500	369000	199000	284000	281517.97	10.10	0	2043	291000	287500	285000	281500	279000	286250	280250	216	85000	5000	210160	500	1	4327682	12204	105.30	1.00	12	0.35	2678.00	283214.00	473000	20230302	-40.38	279500	20240307	0.89	383500	-26.47	20240103	279500	0.89	20240307	455000	-38.02	20230307	279500	0.89	20240307	1.22	N	298020	5000	216 억		436912	N	N	13	N	00	N
132	20240307	140929	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	281500	-2500	5	-0.88	3884375000	13798	64.03	284000	285500	279500	369000	199000	284000	281517.25	10.10	0	1696	291000	287500	285000	281500	279000	286250	280250	216	85000	5000	210160	500	1	4327682	12182	105.12	0.99	12	0.32	2678.00	283214.00	473000	20230302	-40.49	279500	20240307	0.72	383500	-26.60	20240103	279500	0.72	20240307	455000	-38.13	20230307	279500	0.72	20240307	1.22	N	298020	5000	216 억		436912	N	N	13	N	00	N
133	20240307	130938	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	280500	-3500	5	-1.23	3386271000	12033	55.84	284000	285500	279500	369000	199000	284000	281415.36	10.10	0	1316	291000	287500	285000	281500	279000	286250	280250	216	85000	5000	210160	500	1	4327682	12139	104.74	0.99	12	0.28	2678.00	283214.00	473000	20230302	-40.70	279500	20240307	0.36	383500	-26.86	20240103	279500	0.36	20240307	455000	-38.35	20230307	279500	0.36	20240307	1.22	N	298020	5000	216 억		436912	N	N	13	N	00	N
134	20240307	120943	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	281000	-3000	5	-1.06	2881646500	10234	47.49	284000	285500	279500	369000	199000	284000	281575.78	10.10	0	875	291000	287500	285000	281500	279000	286250	280250	216	85000	5000	210160	500	1	4327682	12161	104.93	0.99	12	0.24	2678.00	283214.00	473000	20230302	-40.59	279500	20240307	0.54	383500	-26.73	20240103	279500	0.54	20240307	455000	-38.24	20230307	279500	0.54	20240307	1.22	N	298020	5000	216 억		436912	N	N	13	N	00	N
135	20240307	110948	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	282500	-1500	5	-0.53	2456704500	8722	40.47	284000	285500	279500	369000	199000	284000	281667.56	10.10	0	562	291000	287500	285000	281500	279000	286250	280250	216	85000	5000	210160	500	1	4327682	12226	105.49	1.00	12	0.20	2678.00	283214.00	473000	20230302	-40.27	279500	20240307	1.07	383500	-26.34	20240103	279500	1.07	20240307	455000	-37.91	20230307	279500	1.07	20240307	1.22	N	298020	5000	216 억		436912	N	N	13	N	00	N
136	20240307	100941	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	281500	-2500	5	-0.88	1772646000	6308	29.27	284000	285500	279500	369000	199000	284000	281015.54	10.10	0	-401	291000	287500	285000	281500	279000	286250	280250	216	85000	5000	210160	500	1	4327682	12182	105.12	0.99	12	0.15	2678.00	283214.00	473000	20230302	-40.49	279500	20240307	0.72	383500	-26.60	20240103	279500	0.72	20240307	455000	-38.13	20230307	279500	0.72	20240307	1.22	N	298020	5000	216 억		436912	N	N	13	N	00	N
137	20240307	090944	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	283000	-1000	5	-0.35	125804500	443	2.06	284000	285500	283000	369000	199000	284000	283983.07	10.10	0	25	291000	287500	285000	281500	279000	286250	280250	216	85000	5000	210160	500	1	4327682	12247	105.68	1.00	12	0.01	2678.00	283214.00	473000	20230302	-40.17	282500	20231024	0.18	383500	-26.21	20240103	282500	0.18	20240306	455000	-37.80	20230307	282500	0.18	20231024	1.22	N	298020	5000	216 억		436912	N	N	13	N	00	N
138	20240306	160936	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	284000	-4000	5	-1.39	6107790500	21476	200.64	288000	288500	282500	374000	202000	288000	284401.03	10.10	0	-1306	297000	292500	290000	285500	283000	291250	284250	216	86000	5000	213120	500	1	4327682	12291	106.05	1.00	12	0.50	2678.00	283214.00	473000	20230302	-39.96	282500	20240306	0.53	383500	-25.95	20240103	282500	0.53	20240306	469000	-39.45	20230306	282500	0.53	20240306	1.21	N	298020	5000	216 억		437247	N	N	13	N	00	N
139	20240306	150937	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	283000	-5000	5	-1.74	5897718000	20736	193.72	288000	288500	282500	374000	202000	288000	284419.27	10.10	0	-1121	297000	292500	290000	285500	283000	291250	284250	216	86000	5000	213120	500	1	4327682	12247	105.68	1.00	12	0.48	2678.00	283214.00	473000	20230302	-40.17	282500	20240306	0.18	383500	-26.21	20240103	282500	0.18	20240306	469000	-39.66	20230306	282500	0.18	20240306	1.21	N	298020	5000	216 억		437247	N	N	76	N	00	N
140	20240306	140944	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	284000	-4000	5	-1.39	4659283500	16363	152.87	288000	288500	283000	374000	202000	288000	284745.07	10.10	0	-629	297000	292500	290000	285500	283000	291250	284250	216	86000	5000	213120	500	1	4327682	12291	106.05	1.00	12	0.38	2678.00	283214.00	473000	20230302	-39.96	282500	20231024	0.53	383500	-25.95	20240103	283000	0.35	20240306	469000	-39.45	20230306	282500	0.53	20231024	1.21	N	298020	5000	216 억		437247	N	N	76	N	00	N
141	20240306	130944	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	283500	-4500	5	-1.56	3699754000	12992	121.38	288000	288500	283000	374000	202000	288000	284771.71	10.10	0	-929	297000	292500	290000	285500	283000	291250	284250	216	86000	5000	213120	500	1	4327682	12269	105.86	1.00	12	0.30	2678.00	283214.00	473000	20230302	-40.06	282500	20231024	0.35	383500	-26.08	20240103	283000	0.18	20240306	469000	-39.55	20230306	282500	0.35	20231024	1.21	N	298020	5000	216 억		437247	N	N	76	N	00	N
142	20240306	120943	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	283500	-4500	5	-1.56	3135249500	11000	102.77	288000	288500	283500	374000	202000	288000	285022.68	10.10	0	-876	297000	292500	290000	285500	283000	291250	284250	216	86000	5000	213120	500	1	4327682	12269	105.86	1.00	12	0.25	2678.00	283214.00	473000	20230302	-40.06	282500	20231024	0.35	383500	-26.08	20240103	283500	0.00	20240306	469000	-39.55	20230306	282500	0.35	20231024	1.21	N	298020	5000	216 억		437247	N	N	76	N	00	N
143	20240306	110940	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	284500	-3500	5	-1.22	2095117500	7337	68.54	288000	288500	284000	374000	202000	288000	285555.06	10.10	0	-827	297000	292500	290000	285500	283000	291250	284250	216	86000	5000	213120	500	1	4327682	12312	106.24	1.00	12	0.17	2678.00	283214.00	473000	20230302	-39.85	282500	20231024	0.71	383500	-25.81	20240103	284000	0.18	20240306	469000	-39.34	20230306	282500	0.71	20231024	1.21	N	298020	5000	216 억		437247	N	N	76	N	00	N
144	20240306	100919	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	286500	-1500	5	-0.52	1194255000	4178	39.03	288000	288500	284000	374000	202000	288000	285843.71	10.10	0	135	297000	292500	290000	285500	283000	291250	284250	216	86000	5000	213120	500	1	4327682	12399	106.98	1.01	12	0.10	2678.00	283214.00	473000	20230302	-39.43	282500	20231024	1.42	383500	-25.29	20240103	284000	0.88	20240306	469000	-38.91	20230306	282500	1.42	20231024	1.21	N	298020	5000	216 억		437247	N	N	76	N	00	N
145	20240306	090936	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	285500	-2500	5	-0.87	516543000	1806	16.87	288000	288500	284500	374000	202000	288000	286014.95	10.10	0	168	297000	292500	290000	285500	283000	291250	284250	216	86000	5000	213120	500	1	4327682	12356	106.61	1.01	12	0.04	2678.00	283214.00	473000	20230302	-39.64	282500	20231024	1.06	383500	-25.55	20240103	284500	0.35	20240306	469000	-39.13	20230306	282500	1.06	20231024	1.21	N	298020	5000	216 억		437247	N	N	76	N	00	N
146	20240305	160933	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288000	-2000	5	-0.69	3097026500	10671	81.66	290500	294500	287500	377000	203000	290000	290249.20	10.15	0	-2774	301000	295500	291500	286000	282000	293500	284000	216	87000	5000	214600	500	1	4327682	12464	107.54	1.02	12	0.25	2678.00	283214.00	473000	20230302	-39.11	282500	20231024	1.95	383500	-24.90	20240103	287500	0.17	20240305	469000	-38.59	20230306	282500	1.95	20231024	1.19	N	298020	5000	216 억		439063	N	N	74	N	00	N
147	20240305	150930	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288500	-1500	5	-0.52	2887129500	9943	76.09	290500	294500	287500	377000	203000	290000	290368.05	10.15	0	-2475	301000	295500	291500	286000	282000	293500	284000	216	87000	5000	214600	500	1	4327682	12485	107.73	1.02	12	0.23	2678.00	283214.00	473000	20230302	-39.01	282500	20231024	2.12	383500	-24.77	20240103	287500	0.35	20240305	469000	-38.49	20230306	282500	2.12	20231024	1.19	N	298020	5000	216 억		439063	N	N	2	N	00	N
148	20240305	140919	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288000	-2000	5	-0.69	2460420500	8464	64.77	290500	294500	287500	377000	203000	290000	290692.40	10.15	0	-1718	301000	295500	291500	286000	282000	293500	284000	216	87000	5000	214600	500	1	4327682	12464	107.54	1.02	12	0.20	2678.00	283214.00	473000	20230302	-39.11	282500	20231024	1.95	383500	-24.90	20240103	287500	0.17	20240305	469000	-38.59	20230306	282500	1.95	20231024	1.19	N	298020	5000	216 억		439063	N	N	2	N	00	N
149	20240305	130922	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288500	-1500	5	-0.52	2117994500	7277	55.69	290500	294500	287500	377000	203000	290000	291053.25	10.15	0	-1081	301000	295500	291500	286000	282000	293500	284000	216	87000	5000	214600	500	1	4327682	12485	107.73	1.02	12	0.17	2678.00	283214.00	473000	20230302	-39.01	282500	20231024	2.12	383500	-24.77	20240103	287500	0.35	20240305	469000	-38.49	20230306	282500	2.12	20231024	1.19	N	298020	5000	216 억		439063	N	N	2	N	00	N
150	20240305	120925	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	289500	-500	5	-0.17	1780220500	6109	46.75	290500	294500	287500	377000	203000	290000	291409.48	10.15	0	-552	301000	295500	291500	286000	282000	293500	284000	216	87000	5000	214600	500	1	4327682	12529	108.10	1.02	12	0.14	2678.00	283214.00	473000	20230302	-38.79	282500	20231024	2.48	383500	-24.51	20240103	287500	0.70	20240305	469000	-38.27	20230306	282500	2.48	20231024	1.19	N	298020	5000	216 억		439063	N	N	2	N	00	N
151	20240305	110924	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	290500	500	2	0.17	1526670500	5235	40.06	290500	294500	287500	377000	203000	290000	291627.60	10.15	0	-144	301000	295500	291500	286000	282000	293500	284000	216	87000	5000	214600	500	1	4327682	12572	108.48	1.03	12	0.12	2678.00	283214.00	473000	20230302	-38.58	282500	20231024	2.83	383500	-24.25	20240103	287500	1.04	20240305	469000	-38.06	20230306	282500	2.83	20231024	1.19	N	298020	5000	216 억		439063	N	N	2	N	00	N
152	20240305	100921	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	294000	4000	2	1.38	1085967000	3724	28.50	290500	294500	287500	377000	203000	290000	291613.05	10.15	0	198	301000	295500	291500	286000	282000	293500	284000	216	87000	5000	214600	500	1	4327682	12723	109.78	1.04	12	0.09	2678.00	283214.00	473000	20230302	-37.84	282500	20231024	4.07	383500	-23.34	20240103	287500	2.26	20240305	469000	-37.31	20230306	282500	4.07	20231024	1.19	N	298020	5000	216 억		439063	N	N	2	N	00	N
153	20240305	090922	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	289000	-1000	5	-0.34	299113000	1034	7.91	290500	290500	287500	377000	203000	290000	289277.56	10.15	0	-449	301000	295500	291500	286000	282000	293500	284000	216	87000	5000	214600	500	1	4327682	12507	107.92	1.02	12	0.02	2678.00	283214.00	473000	20230302	-38.90	282500	20231024	2.30	383500	-24.64	20240103	287500	0.52	20240305	469000	-38.38	20230306	282500	2.30	20231024	1.19	N	298020	5000	216 억		439063	N	N	2	N	00	N
154	20240304	160922	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	290000	0	3	0.00	3776491000	12965	77.42	290500	297000	287500	377000	203000	290000	291284.82	10.11	0	991	300666	295332	292666	287332	284666	294000	286000	216	87000	5000	214600	500	1	4327682	12550	108.29	1.02	12	0.30	2678.00	283214.00	473000	20230302	-38.69	282500	20231024	2.65	383500	-24.38	20240103	287500	0.87	20240304	469000	-38.17	20230306	282500	2.65	20231024	1.22	N	298020	5000	216 억		437737	N	N	2	N	00	N
155	20240304	150917	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	290500	500	2	0.17	3552155500	12192	72.81	290500	297000	287500	377000	203000	290000	291351.34	10.11	0	1264	300666	295332	292666	287332	284666	294000	286000	216	87000	5000	214600	500	1	4327682	12572	108.48	1.03	12	0.28	2678.00	283214.00	473000	20230302	-38.58	282500	20231024	2.83	383500	-24.25	20240103	287500	1.04	20240304	469000	-38.06	20230306	282500	2.83	20231024	1.22	N	298020	5000	216 억		437737	N	N	2	N	00	N
156	20240304	140845	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	290500	500	2	0.17	3250286000	11154	66.61	290500	297000	287500	377000	203000	290000	291400.93	10.11	0	1673	300666	295332	292666	287332	284666	294000	286000	216	87000	5000	214600	500	1	4327682	12572	108.48	1.03	12	0.26	2678.00	283214.00	473000	20230302	-38.58	282500	20231024	2.83	383500	-24.25	20240103	287500	1.04	20240304	469000	-38.06	20230306	282500	2.83	20231024	1.22	N	298020	5000	216 억		437737	N	N	2	N	00	N
157	20240304	130912	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	291000	1000	2	0.34	2994388500	10274	61.35	290500	297000	287500	377000	203000	290000	291453.04	10.11	0	1445	300666	295332	292666	287332	284666	294000	286000	216	87000	5000	214600	500	1	4327682	12594	108.66	1.03	12	0.24	2678.00	283214.00	473000	20230302	-38.48	282500	20231024	3.01	383500	-24.12	20240103	287500	1.22	20240304	469000	-37.95	20230306	282500	3.01	20231024	1.22	N	298020	5000	216 억		437737	N	N	2	N	00	N
158	20240304	120847	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	290500	500	2	0.17	2623185500	8996	53.72	290500	297000	287500	377000	203000	290000	291594.65	10.11	0	1136	300666	295332	292666	287332	284666	294000	286000	216	87000	5000	214600	500	1	4327682	12572	108.48	1.03	12	0.21	2678.00	283214.00	473000	20230302	-38.58	282500	20231024	2.83	383500	-24.25	20240103	287500	1.04	20240304	469000	-38.06	20230306	282500	2.83	20231024	1.22	N	298020	5000	216 억		437737	N	N	2	N	00	N
159	20240304	110905	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	291000	1000	2	0.34	2104403000	7210	43.06	290500	297000	287500	377000	203000	290000	291872.82	10.11	0	498	300666	295332	292666	287332	284666	294000	286000	216	87000	5000	214600	500	1	4327682	12594	108.66	1.03	12	0.17	2678.00	283214.00	473000	20230302	-38.48	282500	20231024	3.01	383500	-24.12	20240103	287500	1.22	20240304	469000	-37.95	20230306	282500	3.01	20231024	1.22	N	298020	5000	216 억		437737	N	N	2	N	00	N
160	20240304	100906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	291500	1500	2	0.52	1520725000	5204	31.08	290500	297000	287500	377000	203000	290000	292222.33	10.11	0	116	300666	295332	292666	287332	284666	294000	286000	216	87000	5000	214600	500	1	4327682	12615	108.85	1.03	12	0.12	2678.00	283214.00	473000	20230302	-38.37	282500	20231024	3.19	383500	-23.99	20240103	287500	1.39	20240304	469000	-37.85	20230306	282500	3.19	20231024	1.22	N	298020	5000	216 억		437737	N	N	2	N	00	N
161	20240304	090906	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	288000	-2000	5	-0.69	422998000	1461	8.72	290500	292000	287500	377000	203000	290000	289526.35	10.11	0	-607	300666	295332	292666	287332	284666	294000	286000	216	87000	5000	214600	500	1	4327682	12464	107.54	1.02	12	0.03	2678.00	283214.00	473000	20230302	-39.11	282500	20231024	1.95	383500	-24.90	20240103	287500	0.17	20240304	469000	-38.59	20230306	282500	1.95	20231024	1.22	N	298020	5000	216 억		437737	N	N	2	N	00	N