KissMeData/010950/price/prices-20240601.csv

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
20240628,160300,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,200,2,0.30,16409261500,246019,118.41,66900,67200,66300,86100,46500,66300,66699.19,77.84,0,2976,67033,66666,66333,65966,65633,66850,66150,2815,19800,2500,50380,100,1,112582792,74868,8.17,0.86,12,0.22,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87637872,N,N,808,N,00,N
20240628,150259,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,200,2,0.30,11468323400,171756,82.67,66900,67200,66300,86100,46500,66300,66771.02,77.84,0,12745,67033,66666,66333,65966,65633,66850,66150,2815,19800,2500,50380,100,1,112582792,74868,8.17,0.86,12,0.15,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87637872,N,N,2396,N,00,N
20240628,140258,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,300,2,0.45,9361473900,140069,67.42,66900,67200,66500,86100,46500,66300,66834.73,77.84,0,14631,67033,66666,66333,65966,65633,66850,66150,2815,19800,2500,50380,100,1,112582792,74980,8.18,0.86,12,0.12,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.24,N,010950,2500,2814 억,,87637872,N,N,2396,N,00,N
20240628,130259,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,600,2,0.90,6502725400,97212,46.79,66900,67200,66500,86100,46500,66300,66892.21,77.84,0,24918,67033,66666,66333,65966,65633,66850,66150,2815,19800,2500,50380,100,1,112582792,75318,8.22,0.86,12,0.09,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.24,N,010950,2500,2814 억,,87637872,N,N,2396,N,00,N
20240628,120258,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,600,2,0.90,5499979500,82215,39.57,66900,67200,66500,86100,46500,66300,66897.52,77.84,0,25550,67033,66666,66333,65966,65633,66850,66150,2815,19800,2500,50380,100,1,112582792,75318,8.22,0.86,12,0.07,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.24,N,010950,2500,2814 억,,87637872,N,N,2396,N,00,N
20240628,110256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,600,2,0.90,4209534900,62943,30.30,66900,67200,66500,86100,46500,66300,66878.52,77.84,0,21159,67033,66666,66333,65966,65633,66850,66150,2815,19800,2500,50380,100,1,112582792,75318,8.22,0.86,12,0.06,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.24,N,010950,2500,2814 억,,87637872,N,N,2396,N,00,N
20240628,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,500,2,0.75,2089383700,31243,15.04,66900,67200,66500,86100,46500,66300,66875.26,77.84,0,7751,67033,66666,66333,65966,65633,66850,66150,2815,19800,2500,50380,100,1,112582792,75205,8.21,0.86,12,0.03,8137.00,77522.00,84500,20240408,-20.95,62200,20230707,7.40,84500,-20.95,20240408,64700,3.25,20240117,84500,-20.95,20240408,62200,7.40,20230707,0.24,N,010950,2500,2814 억,,87637872,N,N,2396,N,00,N
20240628,090254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,700,2,1.06,401364900,5994,2.89,66900,67200,66500,86100,46500,66300,66961.11,77.84,0,3570,67033,66666,66333,65966,65633,66850,66150,2815,19800,2500,50380,100,1,112582792,75430,8.23,0.86,12,0.01,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.24,N,010950,2500,2814 억,,87637872,N,N,2396,N,00,N
20240627,160250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,-400,5,-0.60,13752413100,207575,80.60,66200,66700,66000,86700,46700,66700,66252.46,77.88,0,-26727,67300,67000,66700,66400,66100,67000,66400,2815,20000,2500,50690,100,1,112582792,74642,8.15,0.86,12,0.18,8137.00,77522.00,84500,20240408,-21.54,62200,20230707,6.59,84500,-21.54,20240408,64700,2.47,20240117,84500,-21.54,20240408,62200,6.59,20230707,0.24,N,010950,2500,2814 억,,87676403,N,N,2396,N,00,N
20240627,150256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-200,5,-0.30,11405479500,172192,66.86,66200,66700,66000,86700,46700,66700,66236.93,77.88,0,-42249,67300,67000,66700,66400,66100,67000,66400,2815,20000,2500,50690,100,1,112582792,74868,8.17,0.86,12,0.15,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87676403,N,N,220,N,00,N
20240627,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-100,5,-0.15,10187280200,153848,59.74,66200,66700,66000,86700,46700,66700,66216.46,77.88,0,-47312,67300,67000,66700,66400,66100,67000,66400,2815,20000,2500,50690,100,1,112582792,74980,8.18,0.86,12,0.14,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.24,N,010950,2500,2814 억,,87676403,N,N,220,N,00,N
20240627,130254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-200,5,-0.30,9262177900,139921,54.33,66200,66700,66000,86700,46700,66700,66195.69,77.88,0,-48796,67300,67000,66700,66400,66100,67000,66400,2815,20000,2500,50690,100,1,112582792,74868,8.17,0.86,12,0.12,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87676403,N,N,220,N,00,N
20240627,120255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-100,5,-0.15,8409121500,127100,49.35,66200,66700,66000,86700,46700,66700,66161.37,77.88,0,-48527,67300,67000,66700,66400,66100,67000,66400,2815,20000,2500,50690,100,1,112582792,74980,8.18,0.86,12,0.11,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.24,N,010950,2500,2814 억,,87676403,N,N,220,N,00,N
20240627,110255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,-400,5,-0.60,6946531200,105075,40.80,66200,66600,66000,86700,46700,66700,66110.09,77.88,0,-44893,67300,67000,66700,66400,66100,67000,66400,2815,20000,2500,50690,100,1,112582792,74642,8.15,0.86,12,0.09,8137.00,77522.00,84500,20240408,-21.54,62200,20230707,6.59,84500,-21.54,20240408,64700,2.47,20240117,84500,-21.54,20240408,62200,6.59,20230707,0.24,N,010950,2500,2814 억,,87676403,N,N,220,N,00,N
20240627,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66100,-600,5,-0.90,4697970600,71045,27.59,66200,66600,66000,86700,46700,66700,66126.51,77.88,0,-30338,67300,67000,66700,66400,66100,67000,66400,2815,20000,2500,50690,100,1,112582792,74417,8.12,0.85,12,0.06,8137.00,77522.00,84500,20240408,-21.78,62200,20230707,6.27,84500,-21.78,20240408,64700,2.16,20240117,84500,-21.78,20240408,62200,6.27,20230707,0.24,N,010950,2500,2814 억,,87676403,N,N,220,N,00,N
20240627,090254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66200,-500,5,-0.75,791491700,11963,4.65,66200,66600,66000,86700,46700,66700,66160.65,77.88,0,-6812,67300,67000,66700,66400,66100,67000,66400,2815,20000,2500,50690,100,1,112582792,74530,8.14,0.85,12,0.01,8137.00,77522.00,84500,20240408,-21.66,62200,20230707,6.43,84500,-21.66,20240408,64700,2.32,20240117,84500,-21.66,20240408,62200,6.43,20230707,0.24,N,010950,2500,2814 억,,87676403,N,N,220,N,00,N
20240626,160254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-300,5,-0.45,17125897200,257338,108.67,66700,67000,66400,87100,46900,67000,66550.06,77.94,0,-81546,68733,67866,67333,66466,65933,67600,66200,2815,20100,2500,50920,100,1,112582792,75093,8.20,0.86,12,0.23,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.24,N,010950,2500,2814 억,,87748005,N,N,220,N,00,N
20240626,150254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-500,5,-0.75,14977666800,225111,95.06,66700,67000,66400,87100,46900,67000,66534.43,77.94,0,-85616,68733,67866,67333,66466,65933,67600,66200,2815,20100,2500,50920,100,1,112582792,74868,8.17,0.86,12,0.20,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87748005,N,N,1298,N,00,N
20240626,140254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-500,5,-0.75,12861965700,193319,81.64,66700,67000,66400,87100,46900,67000,66532.16,77.94,0,-76302,68733,67866,67333,66466,65933,67600,66200,2815,20100,2500,50920,100,1,112582792,74868,8.17,0.86,12,0.17,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87748005,N,N,1298,N,00,N
20240626,130255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-500,5,-0.75,10956104700,164666,69.54,66700,67000,66400,87100,46900,67000,66535.11,77.94,0,-66422,68733,67866,67333,66466,65933,67600,66200,2815,20100,2500,50920,100,1,112582792,74868,8.17,0.86,12,0.15,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87748005,N,N,1298,N,00,N
20240626,120254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,-600,5,-0.90,9072933800,136336,57.57,66700,67000,66400,87100,46900,67000,66548.09,77.94,0,-55681,68733,67866,67333,66466,65933,67600,66200,2815,20100,2500,50920,100,1,112582792,74755,8.16,0.86,12,0.12,8137.00,77522.00,84500,20240408,-21.42,62200,20230707,6.75,84500,-21.42,20240408,64700,2.63,20240117,84500,-21.42,20240408,62200,6.75,20230707,0.24,N,010950,2500,2814 억,,87748005,N,N,1298,N,00,N
20240626,110254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-500,5,-0.75,5585403800,83885,35.42,66700,67000,66400,87100,46900,67000,66583.69,77.94,0,-33888,68733,67866,67333,66466,65933,67600,66200,2815,20100,2500,50920,100,1,112582792,74868,8.17,0.86,12,0.07,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87748005,N,N,1298,N,00,N
20240626,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-400,5,-0.60,3778801900,56768,23.97,66700,67000,66400,87100,46900,67000,66565.13,77.94,0,-28253,68733,67866,67333,66466,65933,67600,66200,2815,20100,2500,50920,100,1,112582792,74980,8.18,0.86,12,0.05,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.24,N,010950,2500,2814 억,,87748005,N,N,1298,N,00,N
20240626,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-500,5,-0.75,978549800,14689,6.20,66700,67000,66400,87100,46900,67000,66615.90,77.94,0,-8864,68733,67866,67333,66466,65933,67600,66200,2815,20100,2500,50920,100,1,112582792,74868,8.17,0.86,12,0.01,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.24,N,010950,2500,2814 억,,87748005,N,N,1298,N,00,N
20240625,160253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,300,2,0.45,15882427200,236245,95.03,67400,68200,66800,86700,46700,66700,67228.67,77.97,4924,-22005,68566,67632,67166,66232,65766,67400,66000,2815,20000,2500,50690,100,1,112582792,75430,8.23,0.86,12,0.21,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.24,N,010950,2500,2814 억,,87785292,N,N,1298,N,00,N
20240625,150254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,100,2,0.15,13029213300,193666,77.90,67400,68200,66800,86700,46700,66700,67276.72,77.97,4924,-23684,68566,67632,67166,66232,65766,67400,66000,2815,20000,2500,50690,100,1,112582792,75205,8.21,0.86,12,0.17,8137.00,77522.00,84500,20240408,-20.95,62200,20230707,7.40,84500,-20.95,20240408,64700,3.25,20240117,84500,-20.95,20240408,62200,7.40,20230707,0.24,N,010950,2500,2814 억,,87785292,N,N,802,N,00,N
20240625,140254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,200,2,0.30,11147416400,165521,66.58,67400,68200,66800,86700,46700,66700,67347.44,77.97,4924,-18762,68566,67632,67166,66232,65766,67400,66000,2815,20000,2500,50690,100,1,112582792,75318,8.22,0.86,12,0.15,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.24,N,010950,2500,2814 억,,87785292,N,N,802,N,00,N
20240625,130254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,200,2,0.30,8990714000,133270,53.61,67400,68200,66900,86700,46700,66700,67462.40,77.97,4924,-13862,68566,67632,67166,66232,65766,67400,66000,2815,20000,2500,50690,100,1,112582792,75318,8.22,0.86,12,0.12,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.24,N,010950,2500,2814 억,,87785292,N,N,802,N,00,N
20240625,120255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,200,2,0.30,8014945800,118695,47.75,67400,68200,66900,86700,46700,66700,67525.56,77.97,4924,-9557,68566,67632,67166,66232,65766,67400,66000,2815,20000,2500,50690,100,1,112582792,75318,8.22,0.86,12,0.11,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.24,N,010950,2500,2814 억,,87785292,N,N,802,N,00,N
20240625,110257,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,500,2,0.75,6710839900,99242,39.92,67400,68200,66900,86700,46700,66700,67620.97,77.97,4924,-6146,68566,67632,67166,66232,65766,67400,66000,2815,20000,2500,50690,100,1,112582792,75656,8.26,0.87,12,0.09,8137.00,77522.00,84500,20240408,-20.47,62200,20230707,8.04,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,62200,8.04,20230707,0.24,N,010950,2500,2814 억,,87785292,N,N,802,N,00,N
20240625,100253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,900,2,1.35,5621345600,83082,33.42,67400,68200,66900,86700,46700,66700,67660.21,77.97,4924,-6429,68566,67632,67166,66232,65766,67400,66000,2815,20000,2500,50690,100,1,112582792,76106,8.31,0.87,12,0.07,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,62200,8.68,20230707,0.24,N,010950,2500,2814 억,,87785292,N,N,802,N,00,N
20240625,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,700,2,1.05,448478200,6656,2.68,67400,67600,67200,86700,46700,66700,67379.54,77.97,4924,917,68566,67632,67166,66232,65766,67400,66000,2815,20000,2500,50690,100,1,112582792,75881,8.28,0.87,12,0.01,8137.00,77522.00,84500,20240408,-20.24,62200,20230707,8.36,84500,-20.24,20240408,64700,4.17,20240117,84500,-20.24,20240408,62200,8.36,20230707,0.24,N,010950,2500,2814 억,,87785292,N,N,802,N,00,N
20240624,160253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-1200,5,-1.77,16598086500,247743,97.15,67800,68100,66700,88200,47600,67900,66996.79,78.04,0,-9699,69300,68600,68100,67400,66900,68350,67150,2815,20300,2500,51600,100,1,112582792,75093,8.20,0.86,12,0.22,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.24,N,010950,2500,2814 억,,87860513,N,N,802,N,00,N
20240624,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-1200,5,-1.77,13576922100,202456,79.39,67800,68100,66700,88200,47600,67900,67060.61,78.04,0,-12382,69300,68600,68100,67400,66900,68350,67150,2815,20300,2500,51600,100,1,112582792,75093,8.20,0.86,12,0.18,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.24,N,010950,2500,2814 억,,87860513,N,N,411,N,00,N
20240624,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,-1100,5,-1.62,10674539400,158996,62.35,67800,68100,66800,88200,47600,67900,67136.59,78.04,0,-18260,69300,68600,68100,67400,66900,68350,67150,2815,20300,2500,51600,100,1,112582792,75205,8.21,0.86,12,0.14,8137.00,77522.00,84500,20240408,-20.95,62200,20230707,7.40,84500,-20.95,20240408,64700,3.25,20240117,84500,-20.95,20240408,62200,7.40,20230707,0.24,N,010950,2500,2814 억,,87860513,N,N,411,N,00,N
20240624,130252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,-900,5,-1.33,8561012000,127402,49.96,67800,68100,66900,88200,47600,67900,67196.18,78.04,0,-19341,69300,68600,68100,67400,66900,68350,67150,2815,20300,2500,51600,100,1,112582792,75430,8.23,0.86,12,0.11,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.24,N,010950,2500,2814 억,,87860513,N,N,411,N,00,N
20240624,120253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-700,5,-1.03,6926360600,103026,40.40,67800,68100,66900,88200,47600,67900,67228.47,78.04,0,-18070,69300,68600,68100,67400,66900,68350,67150,2815,20300,2500,51600,100,1,112582792,75656,8.26,0.87,12,0.09,8137.00,77522.00,84500,20240408,-20.47,62200,20230707,8.04,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,62200,8.04,20230707,0.24,N,010950,2500,2814 억,,87860513,N,N,411,N,00,N
20240624,110254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,-800,5,-1.18,5845159700,86923,34.09,67800,68100,66900,88200,47600,67900,67244.36,78.04,0,-17838,69300,68600,68100,67400,66900,68350,67150,2815,20300,2500,51600,100,1,112582792,75543,8.25,0.87,12,0.08,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.24,N,010950,2500,2814 억,,87860513,N,N,411,N,00,N
20240624,100253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,-800,5,-1.18,4255352200,63243,24.80,67800,68100,66900,88200,47600,67900,67284.58,78.04,0,-16367,69300,68600,68100,67400,66900,68350,67150,2815,20300,2500,51600,100,1,112582792,75543,8.25,0.87,12,0.06,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.24,N,010950,2500,2814 억,,87860513,N,N,411,N,00,N
20240624,090254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-400,5,-0.59,589982200,8706,3.41,67800,68100,67500,88200,47600,67900,67765.47,78.04,0,-2018,69300,68600,68100,67400,66900,68350,67150,2815,20300,2500,51600,100,1,112582792,75993,8.30,0.87,12,0.01,8137.00,77522.00,84500,20240408,-20.12,62200,20230707,8.52,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,62200,8.52,20230707,0.24,N,010950,2500,2814 억,,87860513,N,N,411,N,00,N
20240621,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,-300,5,-0.44,17315469400,254357,104.05,68200,68800,67600,88600,47800,68200,68075.63,78.05,0,8979,69466,68832,68166,67532,66866,69150,67850,2815,20400,2500,51830,100,1,112582792,76444,8.34,0.88,12,0.23,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,62200,9.16,20230707,0.24,N,010950,2500,2814 억,,87868732,N,N,411,N,00,N
20240621,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,-100,5,-0.15,13260361400,194678,79.64,68200,68800,67600,88600,47800,68200,68114.33,78.05,0,-2564,69466,68832,68166,67532,66866,69150,67850,2815,20400,2500,51830,100,1,112582792,76669,8.37,0.88,12,0.17,8137.00,77522.00,84500,20240408,-19.41,62200,20230707,9.49,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,62200,9.49,20230707,0.24,N,010950,2500,2814 억,,87868732,N,N,389,N,00,N
20240621,140246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-400,5,-0.59,8922341300,131068,53.62,68200,68800,67600,88600,47800,68200,68074.14,78.05,0,-15748,69466,68832,68166,67532,66866,69150,67850,2815,20400,2500,51830,100,1,112582792,76331,8.33,0.87,12,0.12,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.24,N,010950,2500,2814 억,,87868732,N,N,389,N,00,N
20240621,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-400,5,-0.59,7629488200,111984,45.81,68200,68800,67600,88600,47800,68200,68130.16,78.05,0,-15619,69466,68832,68166,67532,66866,69150,67850,2815,20400,2500,51830,100,1,112582792,76331,8.33,0.87,12,0.10,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.24,N,010950,2500,2814 억,,87868732,N,N,389,N,00,N
20240621,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-600,5,-0.88,6773586400,99347,40.64,68200,68800,67600,88600,47800,68200,68181.09,78.05,0,-15740,69466,68832,68166,67532,66866,69150,67850,2815,20400,2500,51830,100,1,112582792,76106,8.31,0.87,12,0.09,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,62200,8.68,20230707,0.24,N,010950,2500,2814 억,,87868732,N,N,389,N,00,N
20240621,110247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,-100,5,-0.15,4978915200,72894,29.82,68200,68800,67900,88600,47800,68200,68303.50,78.05,0,-10951,69466,68832,68166,67532,66866,69150,67850,2815,20400,2500,51830,100,1,112582792,76669,8.37,0.88,12,0.06,8137.00,77522.00,84500,20240408,-19.41,62200,20230707,9.49,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,62200,9.49,20230707,0.24,N,010950,2500,2814 억,,87868732,N,N,389,N,00,N
20240621,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,0,3,0.00,3869240900,56602,23.15,68200,68800,67900,88600,47800,68200,68358.73,78.05,0,-9237,69466,68832,68166,67532,66866,69150,67850,2815,20400,2500,51830,100,1,112582792,76781,8.38,0.88,12,0.05,8137.00,77522.00,84500,20240408,-19.29,62200,20230707,9.65,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,62200,9.65,20230707,0.24,N,010950,2500,2814 억,,87868732,N,N,389,N,00,N
20240621,090248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,300,2,0.44,587638800,8605,3.52,68200,68700,68000,88600,47800,68200,68290.39,78.05,0,-735,69466,68832,68166,67532,66866,69150,67850,2815,20400,2500,51830,100,1,112582792,77119,8.42,0.88,12,0.01,8137.00,77522.00,84500,20240408,-18.93,62200,20230707,10.13,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,62200,10.13,20230707,0.24,N,010950,2500,2814 억,,87868732,N,N,389,N,00,N
20240620,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,300,2,0.44,16652971300,243676,127.15,68000,68800,67500,88200,47600,67900,68340.77,78.11,0,8661,68566,68232,67566,67232,66566,68400,67400,2815,20300,2500,51600,100,1,112582792,76781,8.38,0.88,12,0.22,8137.00,77522.00,84500,20240408,-19.29,62200,20230707,9.65,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,62200,9.65,20230707,0.23,N,010950,2500,2814 억,,87935624,N,N,389,N,00,N
20240620,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,300,2,0.44,15436878700,225842,117.85,68000,68800,67500,88200,47600,67900,68352.67,78.11,0,10011,68566,68232,67566,67232,66566,68400,67400,2815,20300,2500,51600,100,1,112582792,76781,8.38,0.88,12,0.20,8137.00,77522.00,84500,20240408,-19.29,62200,20230707,9.65,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,62200,9.65,20230707,0.23,N,010950,2500,2814 억,,87935624,N,N,652,N,00,N
20240620,140246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,400,2,0.59,13987603600,204598,106.76,68000,68800,67500,88200,47600,67900,68366.40,78.11,0,7781,68566,68232,67566,67232,66566,68400,67400,2815,20300,2500,51600,100,1,112582792,76894,8.39,0.88,12,0.18,8137.00,77522.00,84500,20240408,-19.17,62200,20230707,9.81,84500,-19.17,20240408,64700,5.56,20240117,84500,-19.17,20240408,62200,9.81,20230707,0.23,N,010950,2500,2814 억,,87935624,N,N,652,N,00,N
20240620,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,400,2,0.59,10593360500,154728,80.74,68000,68800,67500,88200,47600,67900,68464.61,78.11,0,-628,68566,68232,67566,67232,66566,68400,67400,2815,20300,2500,51600,100,1,112582792,76894,8.39,0.88,12,0.14,8137.00,77522.00,84500,20240408,-19.17,62200,20230707,9.81,84500,-19.17,20240408,64700,5.56,20240117,84500,-19.17,20240408,62200,9.81,20230707,0.23,N,010950,2500,2814 억,,87935624,N,N,652,N,00,N
20240620,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68400,500,2,0.74,9137699600,133452,69.64,68000,68800,67500,88200,47600,67900,68472.05,78.11,0,1269,68566,68232,67566,67232,66566,68400,67400,2815,20300,2500,51600,100,1,112582792,77007,8.41,0.88,12,0.12,8137.00,77522.00,84500,20240408,-19.05,62200,20230707,9.97,84500,-19.05,20240408,64700,5.72,20240117,84500,-19.05,20240408,62200,9.97,20230707,0.23,N,010950,2500,2814 억,,87935624,N,N,652,N,00,N
20240620,110247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,700,2,1.03,7502784300,109585,57.18,68000,68800,67500,88200,47600,67900,68465.72,78.11,0,4294,68566,68232,67566,67232,66566,68400,67400,2815,20300,2500,51600,100,1,112582792,77232,8.43,0.88,12,0.10,8137.00,77522.00,84500,20240408,-18.82,62200,20230707,10.29,84500,-18.82,20240408,64700,6.03,20240117,84500,-18.82,20240408,62200,10.29,20230707,0.23,N,010950,2500,2814 억,,87935624,N,N,652,N,00,N
20240620,100247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,600,2,0.88,5555127000,81143,42.34,68000,68800,67500,88200,47600,67900,68461.34,78.11,0,4177,68566,68232,67566,67232,66566,68400,67400,2815,20300,2500,51600,100,1,112582792,77119,8.42,0.88,12,0.07,8137.00,77522.00,84500,20240408,-18.93,62200,20230707,10.13,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,62200,10.13,20230707,0.23,N,010950,2500,2814 억,,87935624,N,N,652,N,00,N
20240620,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,300,2,0.44,427850300,6298,3.29,68000,68400,67500,88200,47600,67900,67934.62,78.11,0,-757,68566,68232,67566,67232,66566,68400,67400,2815,20300,2500,51600,100,1,112582792,76781,8.38,0.88,12,0.01,8137.00,77522.00,84500,20240408,-19.29,62200,20230707,9.65,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,62200,9.65,20230707,0.23,N,010950,2500,2814 억,,87935624,N,N,652,N,00,N
20240619,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,1400,2,2.11,12882958700,190971,111.90,67000,67900,66900,86400,46600,66500,67457.44,78.06,0,61924,67833,67166,66833,66166,65833,67000,66000,2815,19900,2500,50540,100,1,112582792,76444,8.34,0.88,12,0.17,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,62200,9.16,20230707,0.23,N,010950,2500,2814 억,,87878567,N,N,652,N,00,N
20240619,150244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,1100,2,1.65,10831639600,160730,94.18,67000,67900,66900,86400,46600,66500,67390.28,78.06,0,52651,67833,67166,66833,66166,65833,67000,66000,2815,19900,2500,50540,100,1,112582792,76106,8.31,0.87,12,0.14,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,62200,8.68,20230707,0.23,N,010950,2500,2814 억,,87878567,N,N,84,N,00,N
20240619,140247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,1300,2,1.95,9095589200,135072,79.15,67000,67900,66900,86400,46600,66500,67338.82,78.06,0,52818,67833,67166,66833,66166,65833,67000,66000,2815,19900,2500,50540,100,1,112582792,76331,8.33,0.87,12,0.12,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.23,N,010950,2500,2814 억,,87878567,N,N,84,N,00,N
20240619,130244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,1000,2,1.50,6737605600,100231,58.73,67000,67500,66900,86400,46600,66500,67220.78,78.06,0,39345,67833,67166,66833,66166,65833,67000,66000,2815,19900,2500,50540,100,1,112582792,75993,8.30,0.87,12,0.09,8137.00,77522.00,84500,20240408,-20.12,62200,20230707,8.52,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,62200,8.52,20230707,0.23,N,010950,2500,2814 억,,87878567,N,N,84,N,00,N
20240619,120244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,800,2,1.20,5124479100,76280,44.70,67000,67400,66900,86400,46600,66500,67179.85,78.06,0,23578,67833,67166,66833,66166,65833,67000,66000,2815,19900,2500,50540,100,1,112582792,75768,8.27,0.87,12,0.07,8137.00,77522.00,84500,20240408,-20.36,62200,20230707,8.20,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,62200,8.20,20230707,0.23,N,010950,2500,2814 억,,87878567,N,N,84,N,00,N
20240619,110245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,600,2,0.90,3592751000,53468,31.33,67000,67400,66900,86400,46600,66500,67194.42,78.06,0,12650,67833,67166,66833,66166,65833,67000,66000,2815,19900,2500,50540,100,1,112582792,75543,8.25,0.87,12,0.05,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.23,N,010950,2500,2814 억,,87878567,N,N,84,N,00,N
20240619,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,700,2,1.05,2646015000,39379,23.07,67000,67400,66900,86400,46600,66500,67193.55,78.06,0,9065,67833,67166,66833,66166,65833,67000,66000,2815,19900,2500,50540,100,1,112582792,75656,8.26,0.87,12,0.03,8137.00,77522.00,84500,20240408,-20.47,62200,20230707,8.04,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,62200,8.04,20230707,0.23,N,010950,2500,2814 억,,87878567,N,N,84,N,00,N
20240619,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,600,2,0.90,404005100,6023,3.53,67000,67300,66900,86400,46600,66500,67077.05,78.06,0,3095,67833,67166,66833,66166,65833,67000,66000,2815,19900,2500,50540,100,1,112582792,75543,8.25,0.87,12,0.01,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.23,N,010950,2500,2814 억,,87878567,N,N,84,N,00,N
20240618,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-400,5,-0.60,11369903900,170093,108.63,66500,67500,66500,86900,46900,66900,66845.72,78.09,0,-55842,68233,67566,67133,66466,66033,67350,66250,2815,20000,2500,50840,100,1,112582792,74868,8.17,0.86,12,0.15,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62200,6.91,20230707,0.23,N,010950,2500,2814 억,,87917953,N,N,84,N,00,N
20240618,150242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-300,5,-0.45,8308311700,124079,79.24,66500,67500,66500,86900,46900,66900,66959.85,78.09,0,-28146,68233,67566,67133,66466,66033,67350,66250,2815,20000,2500,50840,100,1,112582792,74980,8.18,0.86,12,0.11,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.23,N,010950,2500,2814 억,,87917953,N,N,425,N,00,N
20240618,140243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,0,3,0.00,6391545200,95356,60.90,66500,67500,66500,86900,46900,66900,67028.24,78.09,0,-14594,68233,67566,67133,66466,66033,67350,66250,2815,20000,2500,50840,100,1,112582792,75318,8.22,0.86,12,0.08,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.23,N,010950,2500,2814 억,,87917953,N,N,425,N,00,N
20240618,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,200,2,0.30,5176880100,77234,49.32,66500,67500,66500,86900,46900,66900,67028.51,78.09,0,-7070,68233,67566,67133,66466,66033,67350,66250,2815,20000,2500,50840,100,1,112582792,75543,8.25,0.87,12,0.07,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.23,N,010950,2500,2814 억,,87917953,N,N,425,N,00,N
20240618,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,200,2,0.30,4321518100,64491,41.19,66500,67500,66500,86900,46900,66900,67009.63,78.09,0,-2414,68233,67566,67133,66466,66033,67350,66250,2815,20000,2500,50840,100,1,112582792,75543,8.25,0.87,12,0.06,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.23,N,010950,2500,2814 억,,87917953,N,N,425,N,00,N
20240618,110243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,200,2,0.30,3689566800,55082,35.18,66500,67500,66500,86900,46900,66900,66983.17,78.09,0,-1321,68233,67566,67133,66466,66033,67350,66250,2815,20000,2500,50840,100,1,112582792,75543,8.25,0.87,12,0.05,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.23,N,010950,2500,2814 억,,87917953,N,N,425,N,00,N
20240618,100244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,300,2,0.45,3035197200,45330,28.95,66500,67500,66500,86900,46900,66900,66957.80,78.09,0,318,68233,67566,67133,66466,66033,67350,66250,2815,20000,2500,50840,100,1,112582792,75656,8.26,0.87,12,0.04,8137.00,77522.00,84500,20240408,-20.47,62200,20230707,8.04,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,62200,8.04,20230707,0.23,N,010950,2500,2814 억,,87917953,N,N,425,N,00,N
20240618,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,100,2,0.15,1161896700,17450,11.14,66500,67100,66500,86900,46900,66900,66584.34,78.09,0,4221,68233,67566,67133,66466,66033,67350,66250,2815,20000,2500,50840,100,1,112582792,75430,8.23,0.86,12,0.02,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.23,N,010950,2500,2814 억,,87917953,N,N,425,N,00,N
20240617,160242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-900,5,-1.33,10435393200,155734,88.47,67800,67800,66700,88100,47500,67800,67007.80,78.13,0,-55655,69133,68466,67433,66766,65733,68800,67100,2815,20300,2500,51520,100,1,112582792,75318,8.22,0.86,12,0.14,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.23,N,010950,2500,2814 억,,87959186,N,N,425,N,00,N
20240617,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-900,5,-1.33,9143233900,136421,77.50,67800,67800,66700,88100,47500,67800,67022.18,78.13,0,-52967,69133,68466,67433,66766,65733,68800,67100,2815,20300,2500,51520,100,1,112582792,75318,8.22,0.86,12,0.12,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.23,N,010950,2500,2814 억,,87959186,N,N,179,N,00,N
20240617,140242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-1100,5,-1.62,8148462800,121528,69.04,67800,67800,66700,88100,47500,67800,67050.08,78.13,0,-49708,69133,68466,67433,66766,65733,68800,67100,2815,20300,2500,51520,100,1,112582792,75093,8.20,0.86,12,0.11,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.23,N,010950,2500,2814 억,,87959186,N,N,179,N,00,N
20240617,130242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-1100,5,-1.62,7176092300,106974,60.77,67800,67800,66700,88100,47500,67800,67082.58,78.13,0,-45778,69133,68466,67433,66766,65733,68800,67100,2815,20300,2500,51520,100,1,112582792,75093,8.20,0.86,12,0.10,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.23,N,010950,2500,2814 억,,87959186,N,N,179,N,00,N
20240617,120242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,-800,5,-1.18,4962285700,73847,41.95,67800,67800,66900,88100,47500,67800,67196.84,78.13,0,-24830,69133,68466,67433,66766,65733,68800,67100,2815,20300,2500,51520,100,1,112582792,75430,8.23,0.86,12,0.07,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.23,N,010950,2500,2814 억,,87959186,N,N,179,N,00,N
20240617,110241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,-700,5,-1.03,3660041700,54422,30.92,67800,67800,66900,88100,47500,67800,67252.97,78.13,0,-17618,69133,68466,67433,66766,65733,68800,67100,2815,20300,2500,51520,100,1,112582792,75543,8.25,0.87,12,0.05,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.23,N,010950,2500,2814 억,,87959186,N,N,179,N,00,N
20240617,100243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,-500,5,-0.74,1832012900,27172,15.44,67800,67800,67200,88100,47500,67800,67422.81,78.13,0,-4883,69133,68466,67433,66766,65733,68800,67100,2815,20300,2500,51520,100,1,112582792,75768,8.27,0.87,12,0.02,8137.00,77522.00,84500,20240408,-20.36,62200,20230707,8.20,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,62200,8.20,20230707,0.23,N,010950,2500,2814 억,,87959186,N,N,179,N,00,N
20240617,090242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,-400,5,-0.59,232968600,3445,1.96,67800,67800,67400,88100,47500,67800,67625.09,78.13,0,-506,69133,68466,67433,66766,65733,68800,67100,2815,20300,2500,51520,100,1,112582792,75881,8.28,0.87,12,0.00,8137.00,77522.00,84500,20240408,-20.24,62200,20230707,8.36,84500,-20.24,20240408,64700,4.17,20240117,84500,-20.24,20240408,62200,8.36,20230707,0.23,N,010950,2500,2814 억,,87959186,N,N,179,N,00,N
20240614,160225,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,1200,2,1.80,11810230800,175162,60.76,66400,68100,66400,86500,46700,66600,67424.31,78.09,0,39122,67533,67066,66833,66366,66133,66950,66250,2815,19900,2500,50610,100,1,112582792,76331,8.33,0.87,12,0.16,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.23,N,010950,2500,2814 억,,87917591,N,N,179,N,00,N
20240614,150225,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,1400,2,2.10,10725733800,159172,55.21,66400,68100,66400,86500,46700,66600,67384.55,78.09,0,42806,67533,67066,66833,66366,66133,66950,66250,2815,19900,2500,50610,100,1,112582792,76556,8.36,0.88,12,0.14,8137.00,77522.00,84500,20240408,-19.53,62200,20230707,9.32,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,62200,9.32,20230707,0.23,N,010950,2500,2814 억,,87917591,N,N,1720,N,00,N
20240614,140225,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,1200,2,1.80,8004158400,119103,41.31,66400,67800,66400,86500,46700,66600,67203.67,78.09,0,36925,67533,67066,66833,66366,66133,66950,66250,2815,19900,2500,50610,100,1,112582792,76331,8.33,0.87,12,0.11,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.23,N,010950,2500,2814 억,,87917591,N,N,1720,N,00,N
20240614,130225,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,700,2,1.05,5646009400,84232,29.22,66400,67400,66400,86500,46700,66600,67029.27,78.09,0,23467,67533,67066,66833,66366,66133,66950,66250,2815,19900,2500,50610,100,1,112582792,75768,8.27,0.87,12,0.07,8137.00,77522.00,84500,20240408,-20.36,62200,20230707,8.20,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,62200,8.20,20230707,0.23,N,010950,2500,2814 억,,87917591,N,N,1720,N,00,N
20240614,120226,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,600,2,0.90,4527679100,67615,23.45,66400,67300,66400,86500,46700,66600,66962.64,78.09,0,13696,67533,67066,66833,66366,66133,66950,66250,2815,19900,2500,50610,100,1,112582792,75656,8.26,0.87,12,0.06,8137.00,77522.00,84500,20240408,-20.47,62200,20230707,8.04,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,62200,8.04,20230707,0.23,N,010950,2500,2814 억,,87917591,N,N,1720,N,00,N
20240614,110238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,500,2,0.75,3451234900,51581,17.89,66400,67200,66400,86500,46700,66600,66909.03,78.09,0,9640,67533,67066,66833,66366,66133,66950,66250,2815,19900,2500,50610,100,1,112582792,75543,8.25,0.87,12,0.05,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.23,N,010950,2500,2814 억,,87917591,N,N,1720,N,00,N
20240614,100239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,400,2,0.60,1997925600,29933,10.38,66400,67100,66400,86500,46700,66600,66746.59,78.09,0,4375,67533,67066,66833,66366,66133,66950,66250,2815,19900,2500,50610,100,1,112582792,75430,8.23,0.86,12,0.03,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.23,N,010950,2500,2814 억,,87917591,N,N,1720,N,00,N
20240614,090240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,0,3,0.00,358566600,5397,1.87,66400,67000,66400,86500,46700,66600,66438.13,78.09,0,-2401,67533,67066,66833,66366,66133,66950,66250,2815,19900,2500,50610,100,1,112582792,74980,8.18,0.86,12,0.00,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.23,N,010950,2500,2814 억,,87917591,N,N,1720,N,00,N
20240613,160237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-400,5,-0.60,19227321200,287693,247.23,67100,67300,66600,87100,46900,67000,66833.12,78.13,0,-11218,67400,67200,66800,66600,66200,67300,66700,2815,20100,2500,50920,100,1,112582792,74980,8.18,0.86,12,0.26,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.23,N,010950,2500,2814 억,,87957857,N,N,1645,N,00,N
20240613,150242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-300,5,-0.45,14191076100,212079,182.25,67100,67300,66600,87100,46900,67000,66914.10,78.13,0,-9833,67400,67200,66800,66600,66200,67300,66700,2815,20100,2500,50920,100,1,112582792,75093,8.20,0.86,12,0.19,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.23,N,010950,2500,2814 억,,87957857,N,N,367,N,00,N
20240613,140238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-100,5,-0.15,10975290300,163896,140.85,67100,67300,66700,87100,46900,67000,66964.97,78.13,0,-8966,67400,67200,66800,66600,66200,67300,66700,2815,20100,2500,50920,100,1,112582792,75318,8.22,0.86,12,0.15,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.23,N,010950,2500,2814 억,,87957857,N,N,367,N,00,N
20240613,130239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,0,3,0.00,9403820500,140388,120.64,67100,67300,66700,87100,46900,67000,66984.50,78.13,0,-12171,67400,67200,66800,66600,66200,67300,66700,2815,20100,2500,50920,100,1,112582792,75430,8.23,0.86,12,0.12,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.23,N,010950,2500,2814 억,,87957857,N,N,367,N,00,N
20240613,120238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-100,5,-0.15,7919739400,118216,101.59,67100,67300,66700,87100,46900,67000,66993.80,78.13,0,-16371,67400,67200,66800,66600,66200,67300,66700,2815,20100,2500,50920,100,1,112582792,75318,8.22,0.86,12,0.11,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.23,N,010950,2500,2814 억,,87957857,N,N,367,N,00,N
20240613,110237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,-200,5,-0.30,5997226000,89448,76.87,67100,67300,66700,87100,46900,67000,67047.07,78.13,0,-12286,67400,67200,66800,66600,66200,67300,66700,2815,20100,2500,50920,100,1,112582792,75205,8.21,0.86,12,0.08,8137.00,77522.00,84500,20240408,-20.95,62200,20230707,7.40,84500,-20.95,20240408,64700,3.25,20240117,84500,-20.95,20240408,62200,7.40,20230707,0.23,N,010950,2500,2814 억,,87957857,N,N,367,N,00,N
20240613,100237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,100,2,0.15,3376231700,50361,43.28,67100,67300,66700,87100,46900,67000,67040.61,78.13,0,-9449,67400,67200,66800,66600,66200,67300,66700,2815,20100,2500,50920,100,1,112582792,75543,8.25,0.87,12,0.04,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.23,N,010950,2500,2814 억,,87957857,N,N,367,N,00,N
20240613,090241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,0,3,0.00,551797300,8232,7.07,67100,67200,66700,87100,46900,67000,67030.81,78.13,0,-4670,67400,67200,66800,66600,66200,67300,66700,2815,20100,2500,50920,100,1,112582792,75430,8.23,0.86,12,0.01,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.23,N,010950,2500,2814 억,,87957857,N,N,367,N,00,N
20240612,160235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,600,2,0.90,7731544900,115930,44.00,66400,67000,66400,86300,46500,66400,66690.99,78.08,0,733,68400,67400,66900,65900,65400,67150,65650,2815,19900,2500,50460,100,1,112582792,75430,8.23,0.86,12,0.10,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.23,N,010950,2500,2814 억,,87908633,N,N,367,N,00,N
20240612,150242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,300,2,0.45,6875762700,103142,39.14,66400,67000,66400,86300,46500,66400,66663.07,78.08,0,-2853,68400,67400,66900,65900,65400,67150,65650,2815,19900,2500,50460,100,1,112582792,75093,8.20,0.86,12,0.09,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.23,N,010950,2500,2814 억,,87908633,N,N,330,N,00,N
20240612,140236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,200,2,0.30,5230640000,78468,29.78,66400,67000,66400,86300,46500,66400,66659.53,78.08,0,-7867,68400,67400,66900,65900,65400,67150,65650,2815,19900,2500,50460,100,1,112582792,74980,8.18,0.86,12,0.07,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.23,N,010950,2500,2814 억,,87908633,N,N,330,N,00,N
20240612,130237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,300,2,0.45,4401841700,66030,25.06,66400,67000,66400,86300,46500,66400,66664.27,78.08,0,-6468,68400,67400,66900,65900,65400,67150,65650,2815,19900,2500,50460,100,1,112582792,75093,8.20,0.86,12,0.06,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.23,N,010950,2500,2814 억,,87908633,N,N,330,N,00,N
20240612,120236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,200,2,0.30,3561926900,53426,20.28,66400,67000,66400,86300,46500,66400,66670.29,78.08,0,-5259,68400,67400,66900,65900,65400,67150,65650,2815,19900,2500,50460,100,1,112582792,74980,8.18,0.86,12,0.05,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.23,N,010950,2500,2814 억,,87908633,N,N,330,N,00,N
20240612,110235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,200,2,0.30,2376471500,35627,13.52,66400,67000,66400,86300,46500,66400,66704.23,78.08,0,-3415,68400,67400,66900,65900,65400,67150,65650,2815,19900,2500,50460,100,1,112582792,74980,8.18,0.86,12,0.03,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62200,7.07,20230707,0.23,N,010950,2500,2814 억,,87908633,N,N,330,N,00,N
20240612,100236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,400,2,0.60,1273495800,19092,7.25,66400,67000,66400,86300,46500,66400,66703.11,78.08,0,-1920,68400,67400,66900,65900,65400,67150,65650,2815,19900,2500,50460,100,1,112582792,75205,8.21,0.86,12,0.02,8137.00,77522.00,84500,20240408,-20.95,62200,20230707,7.40,84500,-20.95,20240408,64700,3.25,20240117,84500,-20.95,20240408,62200,7.40,20230707,0.23,N,010950,2500,2814 억,,87908633,N,N,330,N,00,N
20240612,090237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,300,2,0.45,193884400,2918,1.11,66400,66700,66400,86300,46500,66400,66444.28,78.08,0,-942,68400,67400,66900,65900,65400,67150,65650,2815,19900,2500,50460,100,1,112582792,75093,8.20,0.86,12,0.00,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.23,N,010950,2500,2814 억,,87908633,N,N,330,N,00,N
20240610,160234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-400,5,-0.59,8984320500,134222,59.11,67000,67300,66500,87400,47200,67300,66936.22,78.23,0,-30386,69300,68300,67800,66800,66300,68050,66550,2815,20100,2500,51140,100,1,112582792,75318,8.22,0.86,12,0.12,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.24,N,010950,2500,2814 억,,88077860,N,N,784,N,00,N
20240610,150235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,-200,5,-0.30,8115970500,121256,53.40,67000,67300,66500,87400,47200,67300,66932.45,78.23,0,-24788,69300,68300,67800,66800,66300,68050,66550,2815,20100,2500,51140,100,1,112582792,75543,8.25,0.87,12,0.11,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,62200,7.88,20230707,0.24,N,010950,2500,2814 억,,88077860,N,N,233,N,00,N
20240610,140235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,-300,5,-0.45,6879641900,102816,45.28,67000,67300,66500,87400,47200,67300,66912.07,78.23,0,-26073,69300,68300,67800,66800,66300,68050,66550,2815,20100,2500,51140,100,1,112582792,75430,8.23,0.86,12,0.09,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62200,7.72,20230707,0.24,N,010950,2500,2814 억,,88077860,N,N,233,N,00,N
20240610,130235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,0,3,0.00,5548425000,82969,36.54,67000,67300,66500,87400,47200,67300,66873.33,78.23,0,-22138,69300,68300,67800,66800,66300,68050,66550,2815,20100,2500,51140,100,1,112582792,75768,8.27,0.87,12,0.07,8137.00,77522.00,84500,20240408,-20.36,62200,20230707,8.20,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,62200,8.20,20230707,0.24,N,010950,2500,2814 억,,88077860,N,N,233,N,00,N
20240610,120234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-100,5,-0.15,5049896100,75550,33.27,67000,67300,66500,87400,47200,67300,66841.61,78.23,0,-21088,69300,68300,67800,66800,66300,68050,66550,2815,20100,2500,51140,100,1,112582792,75656,8.26,0.87,12,0.07,8137.00,77522.00,84500,20240408,-20.47,62200,20230707,8.04,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,62200,8.04,20230707,0.24,N,010950,2500,2814 억,,88077860,N,N,233,N,00,N
20240610,110236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-100,5,-0.15,4428919400,66306,29.20,67000,67200,66500,87400,47200,67300,66794.95,78.23,0,-22174,69300,68300,67800,66800,66300,68050,66550,2815,20100,2500,51140,100,1,112582792,75656,8.26,0.87,12,0.06,8137.00,77522.00,84500,20240408,-20.47,62200,20230707,8.04,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,62200,8.04,20230707,0.24,N,010950,2500,2814 억,,88077860,N,N,233,N,00,N
20240610,100236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-400,5,-0.59,3791597200,56795,25.01,67000,67100,66500,87400,47200,67300,66759.09,78.23,0,-22816,69300,68300,67800,66800,66300,68050,66550,2815,20100,2500,51140,100,1,112582792,75318,8.22,0.86,12,0.05,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.24,N,010950,2500,2814 억,,88077860,N,N,233,N,00,N
20240610,090240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-600,5,-0.89,731216200,10928,4.81,67000,67100,66600,87400,47200,67300,66911.21,78.23,0,-6873,69300,68300,67800,66800,66300,68050,66550,2815,20100,2500,51140,100,1,112582792,75093,8.20,0.86,12,0.01,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62200,7.23,20230707,0.24,N,010950,2500,2814 억,,88077860,N,N,233,N,00,N
20240607,160241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,-100,5,-0.15,15286964000,225168,94.82,67700,68800,67300,87600,47200,67400,67891.41,78.23,0,-26064,68533,67966,67633,67066,66733,67800,66900,2815,20200,2500,51220,100,1,112582792,75768,8.27,0.87,12,0.20,8137.00,77522.00,84500,20240408,-20.36,62200,20230707,8.20,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,62200,8.20,20230707,0.24,N,010950,2500,2814 억,,88077211,N,N,233,N,00,N
20240607,150243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,200,2,0.30,11898746600,174883,73.65,67700,68800,67600,87600,47200,67400,68038.33,78.23,0,-2793,68533,67966,67633,67066,66733,67800,66900,2815,20200,2500,51220,100,1,112582792,76106,8.31,0.87,12,0.16,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,62200,8.68,20230707,0.24,N,010950,2500,2814 억,,88077211,N,N,172,N,00,N
20240607,140241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,300,2,0.45,10191055700,149646,63.02,67700,68800,67700,87600,47200,67400,68101.09,78.23,0,10048,68533,67966,67633,67066,66733,67800,66900,2815,20200,2500,51220,100,1,112582792,76219,8.32,0.87,12,0.13,8137.00,77522.00,84500,20240408,-19.88,62200,20230707,8.84,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,62200,8.84,20230707,0.24,N,010950,2500,2814 억,,88077211,N,N,172,N,00,N
20240607,130242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,600,2,0.89,8427357000,123675,52.08,67700,68800,67700,87600,47200,67400,68141.15,78.23,0,18187,68533,67966,67633,67066,66733,67800,66900,2815,20200,2500,51220,100,1,112582792,76556,8.36,0.88,12,0.11,8137.00,77522.00,84500,20240408,-19.53,62200,20230707,9.32,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,62200,9.32,20230707,0.24,N,010950,2500,2814 억,,88077211,N,N,172,N,00,N
20240607,120242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,500,2,0.74,7228191900,106039,44.66,67700,68800,67700,87600,47200,67400,68165.41,78.23,0,17065,68533,67966,67633,67066,66733,67800,66900,2815,20200,2500,51220,100,1,112582792,76444,8.34,0.88,12,0.09,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,62200,9.16,20230707,0.24,N,010950,2500,2814 억,,88077211,N,N,172,N,00,N
20240607,110241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,600,2,0.89,6307846800,92489,38.95,67700,68800,67700,87600,47200,67400,68201.05,78.23,0,17317,68533,67966,67633,67066,66733,67800,66900,2815,20200,2500,51220,100,1,112582792,76556,8.36,0.88,12,0.08,8137.00,77522.00,84500,20240408,-19.53,62200,20230707,9.32,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,62200,9.32,20230707,0.24,N,010950,2500,2814 억,,88077211,N,N,172,N,00,N
20240607,100241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,800,2,1.19,4212622800,61707,25.99,67700,68800,67700,87600,47200,67400,68268.15,78.23,0,17623,68533,67966,67633,67066,66733,67800,66900,2815,20200,2500,51220,100,1,112582792,76781,8.38,0.88,12,0.05,8137.00,77522.00,84500,20240408,-19.29,62200,20230707,9.65,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,62200,9.65,20230707,0.24,N,010950,2500,2814 억,,88077211,N,N,172,N,00,N
20240607,090239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,400,2,0.59,437847100,6461,2.72,67700,68000,67700,87600,47200,67400,67767.70,78.23,0,-612,68533,67966,67633,67066,66733,67800,66900,2815,20200,2500,51220,100,1,112582792,76331,8.33,0.87,12,0.01,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.24,N,010950,2500,2814 억,,88077211,N,N,172,N,00,N
20240605,160239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,-500,5,-0.74,16042145500,237262,65.50,68000,68200,67300,88200,47600,67900,67613.89,78.23,0,-22067,70433,69166,68433,67166,66433,68800,66800,2815,20300,2500,51600,100,1,112582792,75881,8.28,0.87,12,0.21,8137.00,77522.00,84500,20240408,-20.24,62200,20230707,8.36,84500,-20.24,20240408,64700,4.17,20240117,84500,-20.24,20240408,62200,8.36,20230707,0.24,N,010950,2500,2814 억,,88075450,N,N,172,N,00,N
20240605,150239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-400,5,-0.59,13950645300,206246,56.94,68000,68200,67300,88200,47600,67900,67640.77,78.23,0,-12048,70433,69166,68433,67166,66433,68800,66800,2815,20300,2500,51600,100,1,112582792,75993,8.30,0.87,12,0.18,8137.00,77522.00,84500,20240408,-20.12,62200,20230707,8.52,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,62200,8.52,20230707,0.24,N,010950,2500,2814 억,,88075450,N,N,45,N,00,N
20240605,140239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-400,5,-0.59,11443516700,169108,46.68,68000,68200,67300,88200,47600,67900,67669.83,78.23,0,-5482,70433,69166,68433,67166,66433,68800,66800,2815,20300,2500,51600,100,1,112582792,75993,8.30,0.87,12,0.15,8137.00,77522.00,84500,20240408,-20.12,62200,20230707,8.52,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,62200,8.52,20230707,0.24,N,010950,2500,2814 억,,88075450,N,N,45,N,00,N
20240605,130241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-200,5,-0.29,9053946600,133701,36.91,68000,68200,67300,88200,47600,67900,67717.83,78.23,0,-5392,70433,69166,68433,67166,66433,68800,66800,2815,20300,2500,51600,100,1,112582792,76219,8.32,0.87,12,0.12,8137.00,77522.00,84500,20240408,-19.88,62200,20230707,8.84,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,62200,8.84,20230707,0.24,N,010950,2500,2814 억,,88075450,N,N,45,N,00,N
20240605,120239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-200,5,-0.29,6866346300,101336,27.97,68000,68200,67300,88200,47600,67900,67758.17,78.23,0,-5769,70433,69166,68433,67166,66433,68800,66800,2815,20300,2500,51600,100,1,112582792,76219,8.32,0.87,12,0.09,8137.00,77522.00,84500,20240408,-19.88,62200,20230707,8.84,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,62200,8.84,20230707,0.24,N,010950,2500,2814 억,,88075450,N,N,45,N,00,N
20240605,110240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,100,2,0.15,5083543200,75061,20.72,68000,68200,67300,88200,47600,67900,67725.43,78.23,0,-8215,70433,69166,68433,67166,66433,68800,66800,2815,20300,2500,51600,100,1,112582792,76556,8.36,0.88,12,0.07,8137.00,77522.00,84500,20240408,-19.53,62200,20230707,9.32,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,62200,9.32,20230707,0.24,N,010950,2500,2814 억,,88075450,N,N,45,N,00,N
20240605,100240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-100,5,-0.15,3209586000,47424,13.09,68000,68200,67300,88200,47600,67900,67678.39,78.23,0,-9641,70433,69166,68433,67166,66433,68800,66800,2815,20300,2500,51600,100,1,112582792,76331,8.33,0.87,12,0.04,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.24,N,010950,2500,2814 억,,88075450,N,N,45,N,00,N
20240605,090238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,100,2,0.15,176941900,2600,0.72,68000,68200,68000,88200,47600,67900,68056.26,78.23,0,-890,70433,69166,68433,67166,66433,68800,66800,2815,20300,2500,51600,100,1,112582792,76556,8.36,0.88,12,0.00,8137.00,77522.00,84500,20240408,-19.53,62200,20230707,9.32,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,62200,9.32,20230707,0.24,N,010950,2500,2814 억,,88075450,N,N,45,N,00,N
20240604,160237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,-2100,5,-3.00,24759440600,360683,90.23,69200,69700,67700,91000,49000,70000,68646.10,78.26,0,-45678,72466,71232,69766,68532,67066,71850,69150,2815,21000,2500,53200,100,1,112582792,76444,8.34,0.88,12,0.32,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,62200,9.16,20230707,0.24,N,010950,2500,2814 억,,88104913,N,N,45,N,00,N
20240604,150238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-2200,5,-3.14,21340607500,310272,77.62,69200,69700,67800,91000,49000,70000,68779.46,78.26,0,-38476,72466,71232,69766,68532,67066,71850,69150,2815,21000,2500,53200,100,1,112582792,76331,8.33,0.87,12,0.28,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.24,N,010950,2500,2814 억,,88104913,N,N,58,N,00,N
20240604,140239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,-1700,5,-2.43,16204595300,234858,58.75,69200,69700,68300,91000,49000,70000,68996.48,78.26,0,-7188,72466,71232,69766,68532,67066,71850,69150,2815,21000,2500,53200,100,1,112582792,76894,8.39,0.88,12,0.21,8137.00,77522.00,84500,20240408,-19.17,62200,20230707,9.81,84500,-19.17,20240408,64700,5.56,20240117,84500,-19.17,20240408,62200,9.81,20230707,0.24,N,010950,2500,2814 억,,88104913,N,N,58,N,00,N
20240604,130237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68400,-1600,5,-2.29,14075233500,203736,50.97,69200,69700,68400,91000,49000,70000,69084.66,78.26,0,-3576,72466,71232,69766,68532,67066,71850,69150,2815,21000,2500,53200,100,1,112582792,77007,8.41,0.88,12,0.18,8137.00,77522.00,84500,20240408,-19.05,62200,20230707,9.97,84500,-19.05,20240408,64700,5.72,20240117,84500,-19.05,20240408,62200,9.97,20230707,0.24,N,010950,2500,2814 억,,88104913,N,N,58,N,00,N
20240604,120236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68800,-1200,5,-1.71,11787128900,170384,42.62,69200,69700,68800,91000,49000,70000,69178.73,78.26,0,10734,72466,71232,69766,68532,67066,71850,69150,2815,21000,2500,53200,100,1,112582792,77457,8.46,0.89,12,0.15,8137.00,77522.00,84500,20240408,-18.58,62200,20230707,10.61,84500,-18.58,20240408,64700,6.34,20240117,84500,-18.58,20240408,62200,10.61,20230707,0.24,N,010950,2500,2814 억,,88104913,N,N,58,N,00,N
20240604,110237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69000,-1000,5,-1.43,9433166900,136235,34.08,69200,69700,68800,91000,49000,70000,69240.65,78.26,0,14260,72466,71232,69766,68532,67066,71850,69150,2815,21000,2500,53200,100,1,112582792,77682,8.48,0.89,12,0.12,8137.00,77522.00,84500,20240408,-18.34,62200,20230707,10.93,84500,-18.34,20240408,64700,6.65,20240117,84500,-18.34,20240408,62200,10.93,20230707,0.24,N,010950,2500,2814 억,,88104913,N,N,58,N,00,N
20240604,100237,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69200,-800,5,-1.14,6943267900,100186,25.06,69200,69700,69100,91000,49000,70000,69302.25,78.26,0,18691,72466,71232,69766,68532,67066,71850,69150,2815,21000,2500,53200,100,1,112582792,77907,8.50,0.89,12,0.09,8137.00,77522.00,84500,20240408,-18.11,62200,20230707,11.25,84500,-18.11,20240408,64700,6.96,20240117,84500,-18.11,20240408,62200,11.25,20230707,0.24,N,010950,2500,2814 억,,88104913,N,N,58,N,00,N
20240604,090239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69300,-700,5,-1.00,1118744100,16160,4.04,69200,69400,69100,91000,49000,70000,69218.62,78.26,0,5877,72466,71232,69766,68532,67066,71850,69150,2815,21000,2500,53200,100,1,112582792,78020,8.52,0.89,12,0.01,8137.00,77522.00,84500,20240408,-17.99,62200,20230707,11.41,84500,-17.99,20240408,64700,7.11,20240117,84500,-17.99,20240408,62200,11.41,20230707,0.24,N,010950,2500,2814 억,,88104913,N,N,58,N,00,N
20240603,160236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,70000,1800,2,2.64,27596784900,394871,70.73,68500,71000,68300,88600,47800,68200,69888.91,78.19,0,77134,69000,68600,67800,67400,66600,68800,67600,2815,20400,2500,51830,100,1,112582792,78808,8.60,0.90,12,0.35,8137.00,77522.00,84500,20240408,-17.16,62200,20230707,12.54,84500,-17.16,20240408,64700,8.19,20240117,84500,-17.16,20240408,62200,12.54,20230707,0.24,N,010950,2500,2814 억,,88024883,N,N,58,N,00,N
20240603,150235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69800,1600,2,2.35,26094914500,373389,66.88,68500,71000,68300,88600,47800,68200,69887.60,78.19,0,75981,69000,68600,67800,67400,66600,68800,67600,2815,20400,2500,51830,100,1,112582792,78583,8.58,0.90,12,0.33,8137.00,77522.00,84500,20240408,-17.40,62200,20230707,12.22,84500,-17.40,20240408,64700,7.88,20240117,84500,-17.40,20240408,62200,12.22,20230707,0.24,N,010950,2500,2814 억,,88024883,N,N,211,N,00,N
20240603,140236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,70100,1900,2,2.79,23755453700,339941,60.89,68500,71000,68300,88600,47800,68200,69882.13,78.19,0,78615,69000,68600,67800,67400,66600,68800,67600,2815,20400,2500,51830,100,1,112582792,78921,8.61,0.90,12,0.30,8137.00,77522.00,84500,20240408,-17.04,62200,20230707,12.70,84500,-17.04,20240408,64700,8.35,20240117,84500,-17.04,20240408,62200,12.70,20230707,0.24,N,010950,2500,2814 억,,88024883,N,N,211,N,00,N
20240603,130236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69900,1700,2,2.49,21909264800,313498,56.16,68500,71000,68300,88600,47800,68200,69887.57,78.19,0,73298,69000,68600,67800,67400,66600,68800,67600,2815,20400,2500,51830,100,1,112582792,78695,8.59,0.90,12,0.28,8137.00,77522.00,84500,20240408,-17.28,62200,20230707,12.38,84500,-17.28,20240408,64700,8.04,20240117,84500,-17.28,20240408,62200,12.38,20230707,0.24,N,010950,2500,2814 억,,88024883,N,N,211,N,00,N
20240603,120235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,70000,1800,2,2.64,19612150600,280591,50.26,68500,71000,68300,88600,47800,68200,69897.11,78.19,0,81711,69000,68600,67800,67400,66600,68800,67600,2815,20400,2500,51830,100,1,112582792,78808,8.60,0.90,12,0.25,8137.00,77522.00,84500,20240408,-17.16,62200,20230707,12.54,84500,-17.16,20240408,64700,8.19,20240117,84500,-17.16,20240408,62200,12.54,20230707,0.24,N,010950,2500,2814 억,,88024883,N,N,211,N,00,N
20240603,110235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,70000,1800,2,2.64,15865799000,227253,40.71,68500,71000,68300,88600,47800,68200,69817.04,78.19,0,70811,69000,68600,67800,67400,66600,68800,67600,2815,20400,2500,51830,100,1,112582792,78808,8.60,0.90,12,0.20,8137.00,77522.00,84500,20240408,-17.16,62200,20230707,12.54,84500,-17.16,20240408,64700,8.19,20240117,84500,-17.16,20240408,62200,12.54,20230707,0.24,N,010950,2500,2814 억,,88024883,N,N,211,N,00,N
20240603,100233,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68700,500,2,0.73,2551139200,37133,6.65,68500,69000,68300,88600,47800,68200,68705.55,78.19,0,12722,69000,68600,67800,67400,66600,68800,67600,2815,20400,2500,51830,100,1,112582792,77344,8.44,0.89,12,0.03,8137.00,77522.00,84500,20240408,-18.70,62200,20230707,10.45,84500,-18.70,20240408,64700,6.18,20240117,84500,-18.70,20240408,62200,10.45,20230707,0.24,N,010950,2500,2814 억,,88024883,N,N,211,N,00,N
20240603,090234,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68900,700,2,1.03,602351600,8776,1.57,68500,68900,68300,88600,47800,68200,68646.72,78.19,0,5286,69000,68600,67800,67400,66600,68800,67600,2815,20400,2500,51830,100,1,112582792,77570,8.47,0.89,12,0.01,8137.00,77522.00,84500,20240408,-18.46,62200,20230707,10.77,84500,-18.46,20240408,64700,6.49,20240117,84500,-18.46,20240408,62200,10.77,20230707,0.24,N,010950,2500,2814 억,,88024883,N,N,211,N,00,N