KissMeData/010950/price/prices-20240701.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
20240731,160256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,1200,2,1.80,19738318700,291377,99.73,67400,68400,66700,86700,46700,66700,67741.56,77.49,0,22597,68366,67532,67066,66232,65766,67300,66000,2815,20000,2500,50690,100,1,112582792,76444,8.34,0.88,12,0.26,8137.00,77522.00,84500,20240408,-19.64,64700,20240117,4.95,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,64700,4.95,20240117,0.23,N,010950,2500,2814 억,,87239807,N,N,3,N,00,N
20240731,150258,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,1400,2,2.10,16293490300,240673,82.37,67400,68400,66700,86700,46700,66700,67699.81,77.49,0,19759,68366,67532,67066,66232,65766,67300,66000,2815,20000,2500,50690,100,1,112582792,76669,8.37,0.88,12,0.21,8137.00,77522.00,84500,20240408,-19.41,64700,20240117,5.26,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.23,N,010950,2500,2814 억,,87239807,N,N,1113,N,00,N
20240731,140259,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,800,2,1.20,9328847600,138261,47.32,67400,67900,66700,86700,46700,66700,67472.88,77.49,0,-4836,68366,67532,67066,66232,65766,67300,66000,2815,20000,2500,50690,100,1,112582792,75993,8.30,0.87,12,0.12,8137.00,77522.00,84500,20240408,-20.12,64700,20240117,4.33,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,64700,4.33,20240117,0.23,N,010950,2500,2814 억,,87239807,N,N,1113,N,00,N
20240731,130256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,1000,2,1.50,8321735100,123338,42.21,67400,67900,66700,86700,46700,66700,67471.14,77.49,0,-4240,68366,67532,67066,66232,65766,67300,66000,2815,20000,2500,50690,100,1,112582792,76219,8.32,0.87,12,0.11,8137.00,77522.00,84500,20240408,-19.88,64700,20240117,4.64,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,64700,4.64,20240117,0.23,N,010950,2500,2814 억,,87239807,N,N,1113,N,00,N
20240731,120258,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,900,2,1.35,6316248900,93670,32.06,67400,67900,66700,86700,46700,66700,67431.07,77.49,0,4917,68366,67532,67066,66232,65766,67300,66000,2815,20000,2500,50690,100,1,112582792,76106,8.31,0.87,12,0.08,8137.00,77522.00,84500,20240408,-20.00,64700,20240117,4.48,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,64700,4.48,20240117,0.23,N,010950,2500,2814 억,,87239807,N,N,1113,N,00,N
20240731,110257,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,1000,2,1.50,5402797900,80152,27.43,67400,67900,66700,86700,46700,66700,67407.13,77.49,0,5579,68366,67532,67066,66232,65766,67300,66000,2815,20000,2500,50690,100,1,112582792,76219,8.32,0.87,12,0.07,8137.00,77522.00,84500,20240408,-19.88,64700,20240117,4.64,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,64700,4.64,20240117,0.23,N,010950,2500,2814 억,,87239807,N,N,1113,N,00,N
20240731,100255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,600,2,0.90,2158171800,32130,11.00,67400,67500,66700,86700,46700,66700,67170.37,77.49,0,-2977,68366,67532,67066,66232,65766,67300,66000,2815,20000,2500,50690,100,1,112582792,75768,8.27,0.87,12,0.03,8137.00,77522.00,84500,20240408,-20.36,64700,20240117,4.02,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,64700,4.02,20240117,0.23,N,010950,2500,2814 억,,87239807,N,N,1113,N,00,N
20240731,090252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,400,2,0.60,221973000,3299,1.13,67400,67400,67100,86700,46700,66700,67289.58,77.49,0,-1530,68366,67532,67066,66232,65766,67300,66000,2815,20000,2500,50690,100,1,112582792,75543,8.25,0.87,12,0.00,8137.00,77522.00,84500,20240408,-20.59,64700,20240117,3.71,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,64700,3.71,20240117,0.23,N,010950,2500,2814 억,,87239807,N,N,1113,N,00,N
20240730,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-1800,5,-2.63,16019888400,239217,49.35,67700,67900,66600,89000,48000,68500,66967.98,77.59,0,-129584,70633,69566,67733,66666,64833,70100,67200,2815,20500,2500,52060,100,1,112582792,75093,8.20,0.86,12,0.21,8137.00,77522.00,84500,20240408,-21.07,64700,20240117,3.09,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.26,N,010950,2500,2814 억,,87351983,N,N,1113,N,00,N
20240730,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-1800,5,-2.63,14705879100,219515,45.28,67700,67900,66600,89000,48000,68500,66992.53,77.59,0,-118371,70633,69566,67733,66666,64833,70100,67200,2815,20500,2500,52060,100,1,112582792,75093,8.20,0.86,12,0.19,8137.00,77522.00,84500,20240408,-21.07,64700,20240117,3.09,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.26,N,010950,2500,2814 억,,87351983,N,N,105,N,00,N
20240730,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-1900,5,-2.77,13397268500,199896,41.24,67700,67900,66600,89000,48000,68500,67021.13,77.59,0,-107308,70633,69566,67733,66666,64833,70100,67200,2815,20500,2500,52060,100,1,112582792,74980,8.18,0.86,12,0.18,8137.00,77522.00,84500,20240408,-21.18,64700,20240117,2.94,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,64700,2.94,20240117,0.26,N,010950,2500,2814 억,,87351983,N,N,105,N,00,N
20240730,130253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-1900,5,-2.77,11513418400,171643,35.41,67700,67900,66600,89000,48000,68500,67077.63,77.59,0,-88364,70633,69566,67733,66666,64833,70100,67200,2815,20500,2500,52060,100,1,112582792,74980,8.18,0.86,12,0.15,8137.00,77522.00,84500,20240408,-21.18,64700,20240117,2.94,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,64700,2.94,20240117,0.26,N,010950,2500,2814 억,,87351983,N,N,105,N,00,N
20240730,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-1600,5,-2.34,8868883300,132034,27.24,67700,67900,66800,89000,48000,68500,67171.12,77.59,0,-62724,70633,69566,67733,66666,64833,70100,67200,2815,20500,2500,52060,100,1,112582792,75318,8.22,0.86,12,0.12,8137.00,77522.00,84500,20240408,-20.83,64700,20240117,3.40,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,64700,3.40,20240117,0.26,N,010950,2500,2814 억,,87351983,N,N,105,N,00,N
20240730,110253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,-1500,5,-2.19,7232192900,107585,22.19,67700,67900,66800,89000,48000,68500,67222.95,77.59,0,-56219,70633,69566,67733,66666,64833,70100,67200,2815,20500,2500,52060,100,1,112582792,75430,8.23,0.86,12,0.10,8137.00,77522.00,84500,20240408,-20.71,64700,20240117,3.55,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,64700,3.55,20240117,0.26,N,010950,2500,2814 억,,87351983,N,N,105,N,00,N
20240730,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,-1200,5,-1.75,3905654500,57991,11.96,67700,67900,67100,89000,48000,68500,67349.14,77.59,0,-25435,70633,69566,67733,66666,64833,70100,67200,2815,20500,2500,52060,100,1,112582792,75768,8.27,0.87,12,0.05,8137.00,77522.00,84500,20240408,-20.36,64700,20240117,4.02,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,64700,4.02,20240117,0.26,N,010950,2500,2814 억,,87351983,N,N,105,N,00,N
20240730,090254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,-1200,5,-1.75,692308200,10247,2.11,67700,67900,67200,89000,48000,68500,67561.21,77.59,0,-3420,70633,69566,67733,66666,64833,70100,67200,2815,20500,2500,52060,100,1,112582792,75768,8.27,0.87,12,0.01,8137.00,77522.00,84500,20240408,-20.36,64700,20240117,4.02,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,64700,4.02,20240117,0.26,N,010950,2500,2814 억,,87351983,N,N,105,N,00,N
20240729,160254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,2100,2,3.16,33030280000,484049,275.92,66000,68800,65900,86300,46500,66400,68237.37,77.39,0,195235,67333,66866,66533,66066,65733,66800,66000,2815,19900,2500,50460,100,1,112582792,77119,8.42,0.88,12,0.43,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.26,N,010950,2500,2814 억,,87130843,N,N,105,N,00,N
20240729,150252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,2200,2,3.31,30486859600,446943,254.77,66000,68800,65900,86300,46500,66400,68211.98,77.39,0,197253,67333,66866,66533,66066,65733,66800,66000,2815,19900,2500,50460,100,1,112582792,77232,8.43,0.88,12,0.40,8137.00,77522.00,84500,20240408,-18.82,64700,20240117,6.03,84500,-18.82,20240408,64700,6.03,20240117,84500,-18.82,20240408,64700,6.03,20240117,0.26,N,010950,2500,2814 억,,87130843,N,N,178,N,00,N
20240729,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68700,2300,2,3.46,26988012700,395996,225.72,66000,68800,65900,86300,46500,66400,68152.25,77.39,0,192672,67333,66866,66533,66066,65733,66800,66000,2815,19900,2500,50460,100,1,112582792,77344,8.44,0.89,12,0.35,8137.00,77522.00,84500,20240408,-18.70,64700,20240117,6.18,84500,-18.70,20240408,64700,6.18,20240117,84500,-18.70,20240408,64700,6.18,20240117,0.26,N,010950,2500,2814 억,,87130843,N,N,178,N,00,N
20240729,130257,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68700,2300,2,3.46,24095752400,353903,201.73,66000,68800,65900,86300,46500,66400,68085.77,77.39,0,186026,67333,66866,66533,66066,65733,66800,66000,2815,19900,2500,50460,100,1,112582792,77344,8.44,0.89,12,0.31,8137.00,77522.00,84500,20240408,-18.70,64700,20240117,6.18,84500,-18.70,20240408,64700,6.18,20240117,84500,-18.70,20240408,64700,6.18,20240117,0.26,N,010950,2500,2814 억,,87130843,N,N,178,N,00,N
20240729,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,2100,2,3.16,19449260600,286225,163.15,66000,68800,65900,86300,46500,66400,67950.97,77.39,0,156892,67333,66866,66533,66066,65733,66800,66000,2815,19900,2500,50460,100,1,112582792,77119,8.42,0.88,12,0.25,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.26,N,010950,2500,2814 억,,87130843,N,N,178,N,00,N
20240729,110253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,1900,2,2.86,14723001700,217244,123.83,66000,68800,65900,86300,46500,66400,67771.76,77.39,0,119395,67333,66866,66533,66066,65733,66800,66000,2815,19900,2500,50460,100,1,112582792,76894,8.39,0.88,12,0.19,8137.00,77522.00,84500,20240408,-19.17,64700,20240117,5.56,84500,-19.17,20240408,64700,5.56,20240117,84500,-19.17,20240408,64700,5.56,20240117,0.26,N,010950,2500,2814 억,,87130843,N,N,178,N,00,N
20240729,100252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,1300,2,1.96,6060260000,90362,51.51,66000,67900,65900,86300,46500,66400,67066.50,77.39,0,41374,67333,66866,66533,66066,65733,66800,66000,2815,19900,2500,50460,100,1,112582792,76219,8.32,0.87,12,0.08,8137.00,77522.00,84500,20240408,-19.88,64700,20240117,4.64,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,64700,4.64,20240117,0.26,N,010950,2500,2814 억,,87130843,N,N,178,N,00,N
20240729,090251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66100,-300,5,-0.45,756267500,11459,6.53,66000,66200,65900,86300,46500,66400,65997.55,77.39,0,2933,67333,66866,66533,66066,65733,66800,66000,2815,19900,2500,50460,100,1,112582792,74417,8.12,0.85,12,0.01,8137.00,77522.00,84500,20240408,-21.78,64700,20240117,2.16,84500,-21.78,20240408,64700,2.16,20240117,84500,-21.78,20240408,64700,2.16,20240117,0.26,N,010950,2500,2814 억,,87130843,N,N,178,N,00,N
20240726,160247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,200,2,0.30,11641787000,174604,156.64,66400,67000,66200,86000,46400,66200,66675.66,77.40,0,58189,66666,66432,66166,65932,65666,66550,66050,2815,19800,2500,50310,100,1,112582792,74755,8.16,0.86,12,0.16,8137.00,77522.00,84500,20240408,-21.42,64700,20240117,2.63,84500,-21.42,20240408,64700,2.63,20240117,84500,-21.42,20240408,64700,2.63,20240117,0.23,N,010950,2500,2814 억,,87142122,N,N,178,N,00,N
20240726,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,500,2,0.76,8890092000,133191,119.49,66400,67000,66200,86000,46400,66200,66746.94,77.40,0,35849,66666,66432,66166,65932,65666,66550,66050,2815,19800,2500,50310,100,1,112582792,75093,8.20,0.86,12,0.12,8137.00,77522.00,84500,20240408,-21.07,64700,20240117,3.09,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.23,N,010950,2500,2814 억,,87142122,N,N,42,N,00,N
20240726,140251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,700,2,1.06,6943616500,104062,93.36,66400,67000,66200,86000,46400,66200,66725.76,77.40,0,29464,66666,66432,66166,65932,65666,66550,66050,2815,19800,2500,50310,100,1,112582792,75318,8.22,0.86,12,0.09,8137.00,77522.00,84500,20240408,-20.83,64700,20240117,3.40,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,64700,3.40,20240117,0.23,N,010950,2500,2814 억,,87142122,N,N,42,N,00,N
20240726,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,500,2,0.76,6158242600,92314,82.82,66400,67000,66200,86000,46400,66200,66709.74,77.40,0,26219,66666,66432,66166,65932,65666,66550,66050,2815,19800,2500,50310,100,1,112582792,75093,8.20,0.86,12,0.08,8137.00,77522.00,84500,20240408,-21.07,64700,20240117,3.09,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.23,N,010950,2500,2814 억,,87142122,N,N,42,N,00,N
20240726,120250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,500,2,0.76,5689436600,85295,76.52,66400,67000,66200,86000,46400,66200,66703.05,77.40,0,23885,66666,66432,66166,65932,65666,66550,66050,2815,19800,2500,50310,100,1,112582792,75093,8.20,0.86,12,0.08,8137.00,77522.00,84500,20240408,-21.07,64700,20240117,3.09,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.23,N,010950,2500,2814 억,,87142122,N,N,42,N,00,N
20240726,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,500,2,0.76,5304021600,79515,71.33,66400,67000,66200,86000,46400,66200,66704.67,77.40,0,23172,66666,66432,66166,65932,65666,66550,66050,2815,19800,2500,50310,100,1,112582792,75093,8.20,0.86,12,0.07,8137.00,77522.00,84500,20240408,-21.07,64700,20240117,3.09,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.23,N,010950,2500,2814 억,,87142122,N,N,42,N,00,N
20240726,100251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,700,2,1.06,4136285800,62013,55.63,66400,67000,66200,86000,46400,66200,66700.30,77.40,0,23087,66666,66432,66166,65932,65666,66550,66050,2815,19800,2500,50310,100,1,112582792,75318,8.22,0.86,12,0.06,8137.00,77522.00,84500,20240408,-20.83,64700,20240117,3.40,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,64700,3.40,20240117,0.23,N,010950,2500,2814 억,,87142122,N,N,42,N,00,N
20240726,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,200,2,0.30,302888400,4563,4.09,66400,66500,66200,86000,46400,66200,66379.22,77.40,0,594,66666,66432,66166,65932,65666,66550,66050,2815,19800,2500,50310,100,1,112582792,74755,8.16,0.86,12,0.00,8137.00,77522.00,84500,20240408,-21.42,64700,20240117,2.63,84500,-21.42,20240408,64700,2.63,20240117,84500,-21.42,20240408,64700,2.63,20240117,0.23,N,010950,2500,2814 억,,87142122,N,N,42,N,00,N
20240725,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66200,200,2,0.30,7363567700,111289,27.74,66000,66400,65900,85800,46200,66000,66166.15,77.42,0,-20484,68266,67132,66466,65332,64666,66800,65000,2815,19800,2500,50160,100,1,112582792,74530,8.14,0.85,12,0.10,8137.00,77522.00,84500,20240408,-21.66,64700,20240117,2.32,84500,-21.66,20240408,64700,2.32,20240117,84500,-21.66,20240408,64700,2.32,20240117,0.22,N,010950,2500,2814 억,,87162994,N,N,42,N,00,N
20240725,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,300,2,0.45,6295130600,95150,23.71,66000,66400,65900,85800,46200,66000,66160.07,77.42,0,-22156,68266,67132,66466,65332,64666,66800,65000,2815,19800,2500,50160,100,1,112582792,74642,8.15,0.86,12,0.08,8137.00,77522.00,84500,20240408,-21.54,64700,20240117,2.47,84500,-21.54,20240408,64700,2.47,20240117,84500,-21.54,20240408,64700,2.47,20240117,0.22,N,010950,2500,2814 억,,87162994,N,N,1504,N,00,N
20240725,140251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66200,200,2,0.30,5259938500,79506,19.81,66000,66400,65900,85800,46200,66000,66157.76,77.42,0,-17888,68266,67132,66466,65332,64666,66800,65000,2815,19800,2500,50160,100,1,112582792,74530,8.14,0.85,12,0.07,8137.00,77522.00,84500,20240408,-21.66,64700,20240117,2.32,84500,-21.66,20240408,64700,2.32,20240117,84500,-21.66,20240408,64700,2.32,20240117,0.22,N,010950,2500,2814 억,,87162994,N,N,1504,N,00,N
20240725,130251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66000,0,3,0.00,4559432100,68914,17.17,66000,66400,65900,85800,46200,66000,66161.19,77.42,0,-16449,68266,67132,66466,65332,64666,66800,65000,2815,19800,2500,50160,100,1,112582792,74305,8.11,0.85,12,0.06,8137.00,77522.00,84500,20240408,-21.89,64700,20240117,2.01,84500,-21.89,20240408,64700,2.01,20240117,84500,-21.89,20240408,64700,2.01,20240117,0.22,N,010950,2500,2814 억,,87162994,N,N,1504,N,00,N
20240725,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66200,200,2,0.30,3717719600,56186,14.00,66000,66400,65900,85800,46200,66000,66168.08,77.42,0,-10624,68266,67132,66466,65332,64666,66800,65000,2815,19800,2500,50160,100,1,112582792,74530,8.14,0.85,12,0.05,8137.00,77522.00,84500,20240408,-21.66,64700,20240117,2.32,84500,-21.66,20240408,64700,2.32,20240117,84500,-21.66,20240408,64700,2.32,20240117,0.22,N,010950,2500,2814 억,,87162994,N,N,1504,N,00,N
20240725,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66200,200,2,0.30,3187824600,48176,12.01,66000,66400,65900,85800,46200,66000,66170.39,77.42,0,-6913,68266,67132,66466,65332,64666,66800,65000,2815,19800,2500,50160,100,1,112582792,74530,8.14,0.85,12,0.04,8137.00,77522.00,84500,20240408,-21.66,64700,20240117,2.32,84500,-21.66,20240408,64700,2.32,20240117,84500,-21.66,20240408,64700,2.32,20240117,0.22,N,010950,2500,2814 억,,87162994,N,N,1504,N,00,N
20240725,100249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66100,100,2,0.15,2508159200,37897,9.44,66000,66400,65900,85800,46200,66000,66183.59,77.42,0,-4394,68266,67132,66466,65332,64666,66800,65000,2815,19800,2500,50160,100,1,112582792,74417,8.12,0.85,12,0.03,8137.00,77522.00,84500,20240408,-21.78,64700,20240117,2.16,84500,-21.78,20240408,64700,2.16,20240117,84500,-21.78,20240408,64700,2.16,20240117,0.22,N,010950,2500,2814 억,,87162994,N,N,1504,N,00,N
20240725,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,300,2,0.45,429934500,6511,1.62,66000,66300,65900,85800,46200,66000,66032.03,77.42,0,1194,68266,67132,66466,65332,64666,66800,65000,2815,19800,2500,50160,100,1,112582792,74642,8.15,0.86,12,0.01,8137.00,77522.00,84500,20240408,-21.54,64700,20240117,2.47,84500,-21.54,20240408,64700,2.47,20240117,84500,-21.54,20240408,64700,2.47,20240117,0.22,N,010950,2500,2814 억,,87162994,N,N,1504,N,00,N
20240724,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66000,-1500,5,-2.22,26551732900,400320,170.12,67200,67600,65800,87700,47300,67500,66326.30,77.58,0,-184399,70033,68766,68133,66866,66233,68450,66550,2815,20200,2500,51300,100,1,112582792,74305,8.11,0.85,12,0.36,8137.00,77522.00,84500,20240408,-21.89,64700,20240117,2.01,84500,-21.89,20240408,64700,2.01,20240117,84500,-21.89,20240408,64700,2.01,20240117,0.23,N,010950,2500,2814 억,,87342881,N,N,1504,N,00,N
20240724,150251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-1600,5,-2.37,24313444200,366383,155.69,67200,67600,65800,87700,47300,67500,66360.67,77.58,0,-173648,70033,68766,68133,66866,66233,68450,66550,2815,20200,2500,51300,100,1,112582792,74192,8.10,0.85,12,0.33,8137.00,77522.00,84500,20240408,-22.01,64700,20240117,1.85,84500,-22.01,20240408,64700,1.85,20240117,84500,-22.01,20240408,64700,1.85,20240117,0.23,N,010950,2500,2814 억,,87342881,N,N,526,N,00,N
20240724,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65800,-1700,5,-2.52,21721021800,327047,138.98,67200,67600,65800,87700,47300,67500,66415.53,77.58,0,-154003,70033,68766,68133,66866,66233,68450,66550,2815,20200,2500,51300,100,1,112582792,74079,8.09,0.85,12,0.29,8137.00,77522.00,84500,20240408,-22.13,64700,20240117,1.70,84500,-22.13,20240408,64700,1.70,20240117,84500,-22.13,20240408,64700,1.70,20240117,0.23,N,010950,2500,2814 억,,87342881,N,N,526,N,00,N
20240724,130249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66100,-1400,5,-2.07,16273472200,244512,103.90,67200,67600,66100,87700,47300,67500,66554.82,77.58,0,-105658,70033,68766,68133,66866,66233,68450,66550,2815,20200,2500,51300,100,1,112582792,74417,8.12,0.85,12,0.22,8137.00,77522.00,84500,20240408,-21.78,64700,20240117,2.16,84500,-21.78,20240408,64700,2.16,20240117,84500,-21.78,20240408,64700,2.16,20240117,0.23,N,010950,2500,2814 억,,87342881,N,N,526,N,00,N
20240724,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66100,-1400,5,-2.07,13359734600,200485,85.20,67200,67600,66100,87700,47300,67500,66636.99,77.58,0,-97808,70033,68766,68133,66866,66233,68450,66550,2815,20200,2500,51300,100,1,112582792,74417,8.12,0.85,12,0.18,8137.00,77522.00,84500,20240408,-21.78,64700,20240117,2.16,84500,-21.78,20240408,64700,2.16,20240117,84500,-21.78,20240408,64700,2.16,20240117,0.23,N,010950,2500,2814 억,,87342881,N,N,526,N,00,N
20240724,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,-1100,5,-1.63,9628030300,144204,61.28,67200,67600,66300,87700,47300,67500,66766.63,77.58,0,-71548,70033,68766,68133,66866,66233,68450,66550,2815,20200,2500,51300,100,1,112582792,74755,8.16,0.86,12,0.13,8137.00,77522.00,84500,20240408,-21.42,64700,20240117,2.63,84500,-21.42,20240408,64700,2.63,20240117,84500,-21.42,20240408,64700,2.63,20240117,0.23,N,010950,2500,2814 억,,87342881,N,N,526,N,00,N
20240724,100251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-900,5,-1.33,4133440600,61659,26.20,67200,67600,66600,87700,47300,67500,67036.94,77.58,0,-28313,70033,68766,68133,66866,66233,68450,66550,2815,20200,2500,51300,100,1,112582792,74980,8.18,0.86,12,0.05,8137.00,77522.00,84500,20240408,-21.18,64700,20240117,2.94,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,64700,2.94,20240117,0.23,N,010950,2500,2814 억,,87342881,N,N,526,N,00,N
20240724,090251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-300,5,-0.44,423633400,6306,2.68,67200,67400,67000,87700,47300,67500,67178.35,77.58,0,-142,70033,68766,68133,66866,66233,68450,66550,2815,20200,2500,51300,100,1,112582792,75656,8.26,0.87,12,0.01,8137.00,77522.00,84500,20240408,-20.47,64700,20240117,3.86,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,64700,3.86,20240117,0.23,N,010950,2500,2814 억,,87342881,N,N,526,N,00,N
20240723,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-1300,5,-1.89,15798081800,230923,121.20,68700,69400,67500,89400,48200,68800,68412.67,77.64,0,-63899,69800,69300,68400,67900,67000,69550,68150,2815,20600,2500,52280,100,1,112582792,75993,8.30,0.87,12,0.21,8137.00,77522.00,84500,20240408,-20.12,64700,20240117,4.33,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,64700,4.33,20240117,0.23,N,010950,2500,2814 억,,87403967,N,N,526,N,00,N
20240723,150255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,-800,5,-1.16,12177708300,177374,93.10,68700,69400,67900,89400,48200,68800,68655.46,77.64,0,-35546,69800,69300,68400,67900,67000,69550,68150,2815,20600,2500,52280,100,1,112582792,76556,8.36,0.88,12,0.16,8137.00,77522.00,84500,20240408,-19.53,64700,20240117,5.10,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.23,N,010950,2500,2814 억,,87403967,N,N,162,N,00,N
20240723,140248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,-700,5,-1.02,10696174700,155587,81.66,68700,69400,68000,89400,48200,68800,68747.19,77.64,0,-23899,69800,69300,68400,67900,67000,69550,68150,2815,20600,2500,52280,100,1,112582792,76669,8.37,0.88,12,0.14,8137.00,77522.00,84500,20240408,-19.41,64700,20240117,5.26,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.23,N,010950,2500,2814 억,,87403967,N,N,162,N,00,N
20240723,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,-600,5,-0.87,9677842300,140634,73.81,68700,69400,68100,89400,48200,68800,68815.82,77.64,0,-18905,69800,69300,68400,67900,67000,69550,68150,2815,20600,2500,52280,100,1,112582792,76781,8.38,0.88,12,0.12,8137.00,77522.00,84500,20240408,-19.29,64700,20240117,5.41,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,64700,5.41,20240117,0.23,N,010950,2500,2814 억,,87403967,N,N,162,N,00,N
20240723,120250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,-200,5,-0.29,8324318900,120811,63.41,68700,69400,68200,89400,48200,68800,68903.74,77.64,0,-7003,69800,69300,68400,67900,67000,69550,68150,2815,20600,2500,52280,100,1,112582792,77232,8.43,0.88,12,0.11,8137.00,77522.00,84500,20240408,-18.82,64700,20240117,6.03,84500,-18.82,20240408,64700,6.03,20240117,84500,-18.82,20240408,64700,6.03,20240117,0.23,N,010950,2500,2814 억,,87403967,N,N,162,N,00,N
20240723,110250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,-300,5,-0.44,7354587200,106683,55.99,68700,69400,68200,89400,48200,68800,68938.83,77.64,0,-1106,69800,69300,68400,67900,67000,69550,68150,2815,20600,2500,52280,100,1,112582792,77119,8.42,0.88,12,0.09,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.23,N,010950,2500,2814 억,,87403967,N,N,162,N,00,N
20240723,100250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68900,100,2,0.15,4721282500,68321,35.86,68700,69400,68300,89400,48200,68800,69104.88,77.64,0,11168,69800,69300,68400,67900,67000,69550,68150,2815,20600,2500,52280,100,1,112582792,77570,8.47,0.89,12,0.06,8137.00,77522.00,84500,20240408,-18.46,64700,20240117,6.49,84500,-18.46,20240408,64700,6.49,20240117,84500,-18.46,20240408,64700,6.49,20240117,0.23,N,010950,2500,2814 억,,87403967,N,N,162,N,00,N
20240723,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69300,500,2,0.73,827526500,11992,6.29,68700,69400,68300,89400,48200,68800,69008.35,77.64,0,3529,69800,69300,68400,67900,67000,69550,68150,2815,20600,2500,52280,100,1,112582792,78020,8.52,0.89,12,0.01,8137.00,77522.00,84500,20240408,-17.99,64700,20240117,7.11,84500,-17.99,20240408,64700,7.11,20240117,84500,-17.99,20240408,64700,7.11,20240117,0.23,N,010950,2500,2814 억,,87403967,N,N,162,N,00,N
20240722,160247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68800,700,2,1.03,12945525400,189799,93.44,67500,68900,67500,88500,47700,68100,68205.09,77.62,0,31647,68900,68500,67900,67500,66900,68700,67700,2815,20400,2500,51750,100,1,112582792,77457,8.46,0.89,12,0.17,8137.00,77522.00,84500,20240408,-18.58,64700,20240117,6.34,84500,-18.58,20240408,64700,6.34,20240117,84500,-18.58,20240408,64700,6.34,20240117,0.23,N,010950,2500,2814 억,,87390736,N,N,162,N,00,N
20240722,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68700,600,2,0.88,10880030900,159771,78.66,67500,68800,67500,88500,47700,68100,68097.66,77.62,0,27236,68900,68500,67900,67500,66900,68700,67700,2815,20400,2500,51750,100,1,112582792,77344,8.44,0.89,12,0.14,8137.00,77522.00,84500,20240408,-18.70,64700,20240117,6.18,84500,-18.70,20240408,64700,6.18,20240117,84500,-18.70,20240408,64700,6.18,20240117,0.23,N,010950,2500,2814 억,,87390736,N,N,106,N,00,N
20240722,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,0,3,0.00,6683771200,98440,48.46,67500,68300,67500,88500,47700,68100,67896.68,77.62,0,12139,68900,68500,67900,67500,66900,68700,67700,2815,20400,2500,51750,100,1,112582792,76669,8.37,0.88,12,0.09,8137.00,77522.00,84500,20240408,-19.41,64700,20240117,5.26,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.23,N,010950,2500,2814 억,,87390736,N,N,106,N,00,N
20240722,130248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,-100,5,-0.15,5806057800,85534,42.11,67500,68300,67500,88500,47700,68100,67879.83,77.62,0,9626,68900,68500,67900,67500,66900,68700,67700,2815,20400,2500,51750,100,1,112582792,76556,8.36,0.88,12,0.08,8137.00,77522.00,84500,20240408,-19.53,64700,20240117,5.10,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.23,N,010950,2500,2814 억,,87390736,N,N,106,N,00,N
20240722,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,-100,5,-0.15,4715920000,69489,34.21,67500,68300,67500,88500,47700,68100,67865.34,77.62,0,4631,68900,68500,67900,67500,66900,68700,67700,2815,20400,2500,51750,100,1,112582792,76556,8.36,0.88,12,0.06,8137.00,77522.00,84500,20240408,-19.53,64700,20240117,5.10,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.23,N,010950,2500,2814 억,,87390736,N,N,106,N,00,N
20240722,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-400,5,-0.59,3965095100,58418,28.76,67500,68300,67500,88500,47700,68100,67874.12,77.62,0,3680,68900,68500,67900,67500,66900,68700,67700,2815,20400,2500,51750,100,1,112582792,76219,8.32,0.87,12,0.05,8137.00,77522.00,84500,20240408,-19.88,64700,20240117,4.64,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,64700,4.64,20240117,0.23,N,010950,2500,2814 억,,87390736,N,N,106,N,00,N
20240722,100248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,0,3,0.00,2215973400,32657,16.08,67500,68300,67500,88500,47700,68100,67855.18,77.62,0,7699,68900,68500,67900,67500,66900,68700,67700,2815,20400,2500,51750,100,1,112582792,76669,8.37,0.88,12,0.03,8137.00,77522.00,84500,20240408,-19.41,64700,20240117,5.26,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.23,N,010950,2500,2814 억,,87390736,N,N,106,N,00,N
20240722,090248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-500,5,-0.73,263061100,3894,1.92,67500,67800,67500,88500,47700,68100,67539.82,77.62,0,195,68900,68500,67900,67500,66900,68700,67700,2815,20400,2500,51750,100,1,112582792,76106,8.31,0.87,12,0.00,8137.00,77522.00,84500,20240408,-20.00,64700,20240117,4.48,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,64700,4.48,20240117,0.23,N,010950,2500,2814 억,,87390736,N,N,106,N,00,N
20240719,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,-400,5,-0.58,13754233900,202926,74.04,67900,68300,67300,89000,48000,68500,67779.36,77.69,0,-51073,69500,69000,68300,67800,67100,68650,67450,2815,20500,2500,52060,100,1,112582792,76669,8.37,0.88,12,0.18,8137.00,77522.00,84500,20240408,-19.41,64700,20240117,5.26,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.24,N,010950,2500,2814 억,,87469736,N,N,106,N,00,N
20240719,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-900,5,-1.31,11711945800,172897,63.09,67900,68300,67300,89000,48000,68500,67739.43,77.69,0,-53777,69500,69000,68300,67800,67100,68650,67450,2815,20500,2500,52060,100,1,112582792,76106,8.31,0.87,12,0.15,8137.00,77522.00,84500,20240408,-20.00,64700,20240117,4.48,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,64700,4.48,20240117,0.24,N,010950,2500,2814 억,,87469736,N,N,750,N,00,N
20240719,140248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-1000,5,-1.46,9443423600,139267,50.81,67900,68300,67400,89000,48000,68500,67808.04,77.69,0,-53713,69500,69000,68300,67800,67100,68650,67450,2815,20500,2500,52060,100,1,112582792,75993,8.30,0.87,12,0.12,8137.00,77522.00,84500,20240408,-20.12,64700,20240117,4.33,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,64700,4.33,20240117,0.24,N,010950,2500,2814 억,,87469736,N,N,750,N,00,N
20240719,130243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-700,5,-1.02,6404639900,94297,34.41,67900,68300,67500,89000,48000,68500,67919.86,77.69,0,-30517,69500,69000,68300,67800,67100,68650,67450,2815,20500,2500,52060,100,1,112582792,76331,8.33,0.87,12,0.08,8137.00,77522.00,84500,20240408,-19.76,64700,20240117,4.79,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,64700,4.79,20240117,0.24,N,010950,2500,2814 억,,87469736,N,N,750,N,00,N
20240719,120243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,-600,5,-0.88,4729375400,69574,25.39,67900,68300,67500,89000,48000,68500,67976.18,77.69,0,-21321,69500,69000,68300,67800,67100,68650,67450,2815,20500,2500,52060,100,1,112582792,76444,8.34,0.88,12,0.06,8137.00,77522.00,84500,20240408,-19.64,64700,20240117,4.95,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,64700,4.95,20240117,0.24,N,010950,2500,2814 억,,87469736,N,N,750,N,00,N
20240719,110245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,-400,5,-0.58,3744651100,55096,20.10,67900,68300,67500,89000,48000,68500,67965.92,77.69,0,-15777,69500,69000,68300,67800,67100,68650,67450,2815,20500,2500,52060,100,1,112582792,76669,8.37,0.88,12,0.05,8137.00,77522.00,84500,20240408,-19.41,64700,20240117,5.26,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.24,N,010950,2500,2814 억,,87469736,N,N,750,N,00,N
20240719,100229,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,-200,5,-0.29,2325508800,34282,12.51,67900,68300,67500,89000,48000,68500,67834.67,77.69,0,-12675,69500,69000,68300,67800,67100,68650,67450,2815,20500,2500,52060,100,1,112582792,76894,8.39,0.88,12,0.03,8137.00,77522.00,84500,20240408,-19.17,64700,20240117,5.56,84500,-19.17,20240408,64700,5.56,20240117,84500,-19.17,20240408,64700,5.56,20240117,0.24,N,010950,2500,2814 억,,87469736,N,N,750,N,00,N
20240719,090256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-700,5,-1.02,337814700,4978,1.82,67900,68300,67700,89000,48000,68500,67861.40,77.69,0,-2178,69500,69000,68300,67800,67100,68650,67450,2815,20500,2500,52060,100,1,112582792,76331,8.33,0.87,12,0.00,8137.00,77522.00,84500,20240408,-19.76,64700,20240117,4.79,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,64700,4.79,20240117,0.24,N,010950,2500,2814 억,,87469736,N,N,750,N,00,N
20240718,160242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,400,2,0.59,18642137300,272849,99.53,68600,68800,67600,88500,47700,68100,68323.98,77.68,0,55038,69233,68666,67933,67366,66633,68950,67650,2815,20400,2500,51750,100,1,112582792,77119,8.42,0.88,12,0.24,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.24,N,010950,2500,2814 억,,87458369,N,N,750,N,00,N
20240718,150244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,400,2,0.59,17127099200,250741,91.46,68600,68800,67600,88500,47700,68100,68306.06,77.68,0,52072,69233,68666,67933,67366,66633,68950,67650,2815,20400,2500,51750,100,1,112582792,77119,8.42,0.88,12,0.22,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.24,N,010950,2500,2814 억,,87458369,N,N,455,N,00,N
20240718,140242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,400,2,0.59,15109971900,221338,80.74,68600,68800,67600,88500,47700,68100,68266.62,77.68,0,53166,69233,68666,67933,67366,66633,68950,67650,2815,20400,2500,51750,100,1,112582792,77119,8.42,0.88,12,0.20,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.24,N,010950,2500,2814 억,,87458369,N,N,455,N,00,N
20240718,130243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,400,2,0.59,11645616200,170835,62.32,68600,68800,67600,88500,47700,68100,68168.86,77.68,0,31549,69233,68666,67933,67366,66633,68950,67650,2815,20400,2500,51750,100,1,112582792,77119,8.42,0.88,12,0.15,8137.00,77522.00,84500,20240408,-18.93,64700,20240117,5.87,84500,-18.93,20240408,64700,5.87,20240117,84500,-18.93,20240408,64700,5.87,20240117,0.24,N,010950,2500,2814 억,,87458369,N,N,455,N,00,N
20240718,120243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,100,2,0.15,7609110200,111858,40.80,68600,68600,67600,88500,47700,68100,68024.63,77.68,0,-2914,69233,68666,67933,67366,66633,68950,67650,2815,20400,2500,51750,100,1,112582792,76781,8.38,0.88,12,0.10,8137.00,77522.00,84500,20240408,-19.29,64700,20240117,5.41,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,64700,5.41,20240117,0.24,N,010950,2500,2814 억,,87458369,N,N,455,N,00,N
20240718,110243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,-100,5,-0.15,6706787900,98613,35.97,68600,68600,67600,88500,47700,68100,68011.06,77.68,0,-3567,69233,68666,67933,67366,66633,68950,67650,2815,20400,2500,51750,100,1,112582792,76556,8.36,0.88,12,0.09,8137.00,77522.00,84500,20240408,-19.53,64700,20240117,5.10,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.24,N,010950,2500,2814 억,,87458369,N,N,455,N,00,N
20240718,100244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-500,5,-0.73,5701753300,83801,30.57,68600,68600,67600,88500,47700,68100,68039.10,77.68,0,-5873,69233,68666,67933,67366,66633,68950,67650,2815,20400,2500,51750,100,1,112582792,76106,8.31,0.87,12,0.07,8137.00,77522.00,84500,20240408,-20.00,64700,20240117,4.48,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,64700,4.48,20240117,0.24,N,010950,2500,2814 억,,87458369,N,N,455,N,00,N
20240718,090245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68400,300,2,0.44,718520400,10506,3.83,68600,68600,68100,88500,47700,68100,68395.63,77.68,0,2577,69233,68666,67933,67366,66633,68950,67650,2815,20400,2500,51750,100,1,112582792,77007,8.41,0.88,12,0.01,8137.00,77522.00,84500,20240408,-19.05,64700,20240117,5.72,84500,-19.05,20240408,64700,5.72,20240117,84500,-19.05,20240408,64700,5.72,20240117,0.24,N,010950,2500,2814 억,,87458369,N,N,455,N,00,N
20240717,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,600,2,0.89,18580578300,273291,148.36,67900,68500,67200,87700,47300,67500,67988.13,77.66,0,46142,68833,68166,67833,67166,66833,68000,67000,2815,20200,2500,51300,100,1,112582792,76669,8.37,0.88,12,0.24,8137.00,77522.00,84500,20240408,-19.41,64100,20230711,6.24,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.24,N,010950,2500,2814 억,,87426480,N,N,455,N,00,N
20240717,150253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,700,2,1.04,15180287900,223498,121.33,67900,68300,67200,87700,47300,67500,67921.36,77.66,0,32039,68833,68166,67833,67166,66833,68000,67000,2815,20200,2500,51300,100,1,112582792,76781,8.38,0.88,12,0.20,8137.00,77522.00,84500,20240408,-19.29,64100,20230711,6.40,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,64700,5.41,20240117,0.24,N,010950,2500,2814 억,,87426480,N,N,1314,N,00,N
20240717,140253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,500,2,0.74,11489486600,169325,91.92,67900,68200,67200,87700,47300,67500,67854.64,77.66,0,26098,68833,68166,67833,67166,66833,68000,67000,2815,20200,2500,51300,100,1,112582792,76556,8.36,0.88,12,0.15,8137.00,77522.00,84500,20240408,-19.53,64100,20230711,6.08,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.24,N,010950,2500,2814 억,,87426480,N,N,1314,N,00,N
20240717,130253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,600,2,0.89,9570342300,141095,76.60,67900,68200,67200,87700,47300,67500,67829.07,77.66,0,34681,68833,68166,67833,67166,66833,68000,67000,2815,20200,2500,51300,100,1,112582792,76669,8.37,0.88,12,0.13,8137.00,77522.00,84500,20240408,-19.41,64100,20230711,6.24,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.24,N,010950,2500,2814 억,,87426480,N,N,1314,N,00,N
20240717,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,500,2,0.74,7293114000,107622,58.42,67900,68100,67200,87700,47300,67500,67766.01,77.66,0,36303,68833,68166,67833,67166,66833,68000,67000,2815,20200,2500,51300,100,1,112582792,76556,8.36,0.88,12,0.10,8137.00,77522.00,84500,20240408,-19.53,64100,20230711,6.08,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.24,N,010950,2500,2814 억,,87426480,N,N,1314,N,00,N
20240717,110252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,300,2,0.44,4640786900,68621,37.25,67900,68000,67200,87700,47300,67500,67629.25,77.66,0,19860,68833,68166,67833,67166,66833,68000,67000,2815,20200,2500,51300,100,1,112582792,76331,8.33,0.87,12,0.06,8137.00,77522.00,84500,20240408,-19.76,64100,20230711,5.77,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,64700,4.79,20240117,0.24,N,010950,2500,2814 억,,87426480,N,N,1314,N,00,N
20240717,100252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,0,3,0.00,2479449600,36707,19.93,67900,67900,67200,87700,47300,67500,67547.05,77.66,0,10354,68833,68166,67833,67166,66833,68000,67000,2815,20200,2500,51300,100,1,112582792,75993,8.30,0.87,12,0.03,8137.00,77522.00,84500,20240408,-20.12,64100,20230711,5.30,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,64700,4.33,20240117,0.24,N,010950,2500,2814 억,,87426480,N,N,1314,N,00,N
20240717,090232,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,-100,5,-0.15,168124200,2490,1.35,67900,67900,67300,87700,47300,67500,67519.76,77.66,0,73,68833,68166,67833,67166,66833,68000,67000,2815,20200,2500,51300,100,1,112582792,75881,8.28,0.87,12,0.00,8137.00,77522.00,84500,20240408,-20.24,64100,20230711,5.15,84500,-20.24,20240408,64700,4.17,20240117,84500,-20.24,20240408,64700,4.17,20240117,0.24,N,010950,2500,2814 억,,87426480,N,N,1314,N,00,N
20240716,160253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-300,5,-0.44,12477277300,183868,88.27,68200,68500,67500,88100,47500,67800,67860.04,77.67,0,12987,68733,68266,67733,67266,66733,68500,67500,2815,20300,2500,51520,100,1,112582792,75993,8.30,0.87,12,0.16,8137.00,77522.00,84500,20240408,-20.12,62700,20230710,7.66,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,64700,4.33,20240117,0.24,N,010950,2500,2814 억,,87444219,N,N,1314,N,00,N
20240716,150256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-200,5,-0.29,10027456800,147587,70.85,68200,68500,67500,88100,47500,67800,67942.69,77.67,0,-1967,68733,68266,67733,67266,66733,68500,67500,2815,20300,2500,51520,100,1,112582792,76106,8.31,0.87,12,0.13,8137.00,77522.00,84500,20240408,-20.00,62700,20230710,7.81,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,64700,4.48,20240117,0.24,N,010950,2500,2814 억,,87444219,N,N,183,N,00,N
20240716,140254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-100,5,-0.15,8591260900,126360,60.66,68200,68500,67600,88100,47500,67800,67990.36,77.67,0,-4004,68733,68266,67733,67266,66733,68500,67500,2815,20300,2500,51520,100,1,112582792,76219,8.32,0.87,12,0.11,8137.00,77522.00,84500,20240408,-19.88,62700,20230710,7.97,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,64700,4.64,20240117,0.24,N,010950,2500,2814 억,,87444219,N,N,183,N,00,N
20240716,130254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-100,5,-0.15,7392334200,108648,52.16,68200,68500,67600,88100,47500,67800,68039.31,77.67,0,-3102,68733,68266,67733,67266,66733,68500,67500,2815,20300,2500,51520,100,1,112582792,76219,8.32,0.87,12,0.10,8137.00,77522.00,84500,20240408,-19.88,62700,20230710,7.97,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,64700,4.64,20240117,0.24,N,010950,2500,2814 억,,87444219,N,N,183,N,00,N
20240716,120255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,200,2,0.29,6029516100,88545,42.51,68200,68500,67700,88100,47500,67800,68095.51,77.67,0,4801,68733,68266,67733,67266,66733,68500,67500,2815,20300,2500,51520,100,1,112582792,76556,8.36,0.88,12,0.08,8137.00,77522.00,84500,20240408,-19.53,62700,20230710,8.45,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.24,N,010950,2500,2814 억,,87444219,N,N,183,N,00,N
20240716,110254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,200,2,0.29,5318810300,78091,37.49,68200,68500,67700,88100,47500,67800,68110.43,77.67,0,5304,68733,68266,67733,67266,66733,68500,67500,2815,20300,2500,51520,100,1,112582792,76556,8.36,0.88,12,0.07,8137.00,77522.00,84500,20240408,-19.53,62700,20230710,8.45,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.24,N,010950,2500,2814 억,,87444219,N,N,183,N,00,N
20240716,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,200,2,0.29,4052965000,59472,28.55,68200,68500,67700,88100,47500,67800,68149.15,77.67,0,5097,68733,68266,67733,67266,66733,68500,67500,2815,20300,2500,51520,100,1,112582792,76556,8.36,0.88,12,0.05,8137.00,77522.00,84500,20240408,-19.53,62700,20230710,8.45,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,64700,5.10,20240117,0.24,N,010950,2500,2814 억,,87444219,N,N,183,N,00,N
20240716,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,300,2,0.44,394452300,5795,2.78,68200,68300,67900,88100,47500,67800,68067.83,77.67,0,-3044,68733,68266,67733,67266,66733,68500,67500,2815,20300,2500,51520,100,1,112582792,76669,8.37,0.88,12,0.01,8137.00,77522.00,84500,20240408,-19.41,62700,20230710,8.61,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.24,N,010950,2500,2814 억,,87444219,N,N,183,N,00,N
20240715,160250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,700,2,1.04,14077481800,207853,177.97,67400,68200,67200,87200,47000,67100,67728.05,77.57,0,45829,67700,67400,67000,66700,66300,67450,66750,2815,20100,2500,50990,100,1,112582792,76331,8.33,0.87,12,0.18,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,64700,4.79,20240117,0.24,N,010950,2500,2814 억,,87326296,N,N,183,N,00,N
20240715,150251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,700,2,1.04,12785403700,188795,161.65,67400,68200,67200,87200,47000,67100,67721.09,77.57,0,53366,67700,67400,67000,66700,66300,67450,66750,2815,20100,2500,50990,100,1,112582792,76331,8.33,0.87,12,0.17,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,64700,4.79,20240117,0.24,N,010950,2500,2814 억,,87326296,N,N,154,N,00,N
20240715,140251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,600,2,0.89,11632735200,171775,147.08,67400,68200,67200,87200,47000,67100,67720.77,77.57,0,58102,67700,67400,67000,66700,66300,67450,66750,2815,20100,2500,50990,100,1,112582792,76219,8.32,0.87,12,0.15,8137.00,77522.00,84500,20240408,-19.88,62200,20230707,8.84,84500,-19.88,20240408,64700,4.64,20240117,84500,-19.88,20240408,64700,4.64,20240117,0.24,N,010950,2500,2814 억,,87326296,N,N,154,N,00,N
20240715,130252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,800,2,1.19,10910084000,161118,137.95,67400,68200,67200,87200,47000,67100,67714.87,77.57,0,59464,67700,67400,67000,66700,66300,67450,66750,2815,20100,2500,50990,100,1,112582792,76444,8.34,0.88,12,0.14,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,64700,4.95,20240117,0.24,N,010950,2500,2814 억,,87326296,N,N,154,N,00,N
20240715,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,1000,2,1.49,9799491500,144765,123.95,67400,68200,67200,87200,47000,67100,67692.41,77.57,0,58633,67700,67400,67000,66700,66300,67450,66750,2815,20100,2500,50990,100,1,112582792,76669,8.37,0.88,12,0.13,8137.00,77522.00,84500,20240408,-19.41,62200,20230707,9.49,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,64700,5.26,20240117,0.24,N,010950,2500,2814 억,,87326296,N,N,154,N,00,N
20240715,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,800,2,1.19,6407176100,94846,81.21,67400,67900,67200,87200,47000,67100,67553.47,77.57,0,37822,67700,67400,67000,66700,66300,67450,66750,2815,20100,2500,50990,100,1,112582792,76444,8.34,0.88,12,0.08,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,64700,4.95,20240117,0.24,N,010950,2500,2814 억,,87326296,N,N,154,N,00,N
20240715,100252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,500,2,0.75,3649595500,54082,46.31,67400,67700,67200,87200,47000,67100,67482.63,77.57,0,20775,67700,67400,67000,66700,66300,67450,66750,2815,20100,2500,50990,100,1,112582792,76106,8.31,0.87,12,0.05,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,64700,4.48,20240117,0.24,N,010950,2500,2814 억,,87326296,N,N,154,N,00,N
20240715,090252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,500,2,0.75,618744500,9169,7.85,67400,67700,67200,87200,47000,67100,67482.22,77.57,0,4512,67700,67400,67000,66700,66300,67450,66750,2815,20100,2500,50990,100,1,112582792,76106,8.31,0.87,12,0.01,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,64700,4.48,20240117,0.24,N,010950,2500,2814 억,,87326296,N,N,154,N,00,N
20240712,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,100,2,0.15,7796205400,116622,61.92,67100,67300,66600,87100,46900,67000,66850.12,77.57,0,784,67533,67266,66933,66666,66333,67400,66800,2815,20100,2500,50920,100,1,112582792,75543,8.25,0.87,12,0.10,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,64700,3.71,20240117,0.24,N,010950,2500,2814 억,,87328782,N,N,154,N,00,N
20240712,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,-200,5,-0.30,6934344200,103757,55.09,67100,67300,66600,87100,46900,67000,66832.54,77.57,0,-2384,67533,67266,66933,66666,66333,67400,66800,2815,20100,2500,50920,100,1,112582792,75205,8.21,0.86,12,0.09,8137.00,77522.00,84500,20240408,-20.95,62200,20230707,7.40,84500,-20.95,20240408,64700,3.25,20240117,84500,-20.95,20240408,64700,3.25,20240117,0.24,N,010950,2500,2814 억,,87328782,N,N,258,N,00,N
20240712,140252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-300,5,-0.45,5920476900,88562,47.02,67100,67300,66600,87100,46900,67000,66851.21,77.57,0,-1856,67533,67266,66933,66666,66333,67400,66800,2815,20100,2500,50920,100,1,112582792,75093,8.20,0.86,12,0.08,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.24,N,010950,2500,2814 억,,87328782,N,N,258,N,00,N
20240712,130251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-100,5,-0.15,4737559200,70838,37.61,67100,67300,66600,87100,46900,67000,66878.78,77.57,0,-2478,67533,67266,66933,66666,66333,67400,66800,2815,20100,2500,50920,100,1,112582792,75318,8.22,0.86,12,0.06,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,64700,3.40,20240117,0.24,N,010950,2500,2814 억,,87328782,N,N,258,N,00,N
20240712,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-300,5,-0.45,3792978600,56698,30.11,67100,67300,66600,87100,46900,67000,66897.92,77.57,0,-332,67533,67266,66933,66666,66333,67400,66800,2815,20100,2500,50920,100,1,112582792,75093,8.20,0.86,12,0.05,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.24,N,010950,2500,2814 억,,87328782,N,N,258,N,00,N
20240712,110250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-300,5,-0.45,2868644100,42837,22.75,67100,67300,66700,87100,46900,67000,66966.50,77.57,0,3247,67533,67266,66933,66666,66333,67400,66800,2815,20100,2500,50920,100,1,112582792,75093,8.20,0.86,12,0.04,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64700,3.09,20240117,0.24,N,010950,2500,2814 억,,87328782,N,N,258,N,00,N
20240712,100252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-100,5,-0.15,1777683500,26500,14.07,67100,67300,66800,87100,46900,67000,67082.40,77.57,0,4865,67533,67266,66933,66666,66333,67400,66800,2815,20100,2500,50920,100,1,112582792,75318,8.22,0.86,12,0.02,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,64700,3.40,20240117,0.24,N,010950,2500,2814 억,,87328782,N,N,258,N,00,N
20240712,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,0,3,0.00,219251900,3268,1.74,67100,67300,66900,87100,46900,67000,67090.57,77.57,0,2084,67533,67266,66933,66666,66333,67400,66800,2815,20100,2500,50920,100,1,112582792,75430,8.23,0.86,12,0.00,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,64700,3.55,20240117,0.24,N,010950,2500,2814 억,,87328782,N,N,258,N,00,N
20240711,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,400,2,0.60,12585687000,188097,150.78,66900,67200,66600,86500,46700,66600,66910.92,77.59,0,-12089,67000,66800,66600,66400,66200,66900,66500,2815,19900,2500,50610,100,1,112582792,75430,8.23,0.86,12,0.17,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,64100,4.52,20230711,0.24,N,010950,2500,2814 억,,87348985,N,N,258,N,00,N
20240711,150252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,100,2,0.15,7549054400,112876,90.48,66900,67200,66600,86500,46700,66600,66879.79,77.59,0,-19535,67000,66800,66600,66400,66200,66900,66500,2815,19900,2500,50610,100,1,112582792,75093,8.20,0.86,12,0.10,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64100,4.06,20230711,0.24,N,010950,2500,2814 억,,87348985,N,N,438,N,00,N
20240711,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,100,2,0.15,6211943100,92837,74.42,66900,67200,66600,86500,46700,66600,66913.19,77.59,0,-12355,67000,66800,66600,66400,66200,66900,66500,2815,19900,2500,50610,100,1,112582792,75093,8.20,0.86,12,0.08,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64100,4.06,20230711,0.24,N,010950,2500,2814 억,,87348985,N,N,438,N,00,N
20240711,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,100,2,0.15,5200046100,77668,62.26,66900,67200,66600,86500,46700,66600,66953.35,77.59,0,-7013,67000,66800,66600,66400,66200,66900,66500,2815,19900,2500,50610,100,1,112582792,75093,8.20,0.86,12,0.07,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64100,4.06,20230711,0.24,N,010950,2500,2814 억,,87348985,N,N,438,N,00,N
20240711,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,100,2,0.15,4161767800,62108,49.78,66900,67200,66700,86500,46700,66600,67010.18,77.59,0,-69,67000,66800,66600,66400,66200,66900,66500,2815,19900,2500,50610,100,1,112582792,75093,8.20,0.86,12,0.06,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,64100,4.06,20230711,0.24,N,010950,2500,2814 억,,87348985,N,N,438,N,00,N
20240711,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,600,2,0.90,3089833300,46090,36.95,66900,67200,66800,86500,46700,66600,67041.47,77.59,0,7877,67000,66800,66600,66400,66200,66900,66500,2815,19900,2500,50610,100,1,112582792,75656,8.26,0.87,12,0.04,8137.00,77522.00,84500,20240408,-20.47,62200,20230707,8.04,84500,-20.47,20240408,64700,3.86,20240117,84500,-20.47,20240408,64100,4.84,20230711,0.24,N,010950,2500,2814 억,,87348985,N,N,438,N,00,N
20240711,100249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,500,2,0.75,2094228800,31245,25.05,66900,67200,66800,86500,46700,66600,67029.41,77.59,0,5046,67000,66800,66600,66400,66200,66900,66500,2815,19900,2500,50610,100,1,112582792,75543,8.25,0.87,12,0.03,8137.00,77522.00,84500,20240408,-20.59,62200,20230707,7.88,84500,-20.59,20240408,64700,3.71,20240117,84500,-20.59,20240408,64100,4.68,20230711,0.24,N,010950,2500,2814 억,,87348985,N,N,438,N,00,N
20240711,090248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,300,2,0.45,178580300,2670,2.14,66900,67000,66800,86500,46700,66600,66912.70,77.59,0,255,67000,66800,66600,66400,66200,66900,66500,2815,19900,2500,50610,100,1,112582792,75318,8.22,0.86,12,0.00,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,64100,4.37,20230711,0.24,N,010950,2500,2814 억,,87348985,N,N,438,N,00,N
20240710,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,0,3,0.00,8267861700,124159,73.46,66500,66800,66400,86500,46700,66600,66590.91,77.61,0,-30379,67000,66800,66700,66500,66400,66750,66450,2815,19900,2500,50610,100,1,112582792,74980,8.18,0.86,12,0.11,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62700,6.22,20230710,0.24,N,010950,2500,2814 억,,87371197,N,N,438,N,00,N
20240710,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,0,3,0.00,7175422100,107756,63.76,66500,66800,66400,86500,46700,66600,66589.54,77.61,0,-28485,67000,66800,66700,66500,66400,66750,66450,2815,19900,2500,50610,100,1,112582792,74980,8.18,0.86,12,0.10,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62700,6.22,20230710,0.24,N,010950,2500,2814 억,,87371197,N,N,13,N,00,N
20240710,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,0,3,0.00,4920510500,73878,43.71,66500,66800,66400,86500,46700,66600,66603.19,77.61,0,-17396,67000,66800,66700,66500,66400,66750,66450,2815,19900,2500,50610,100,1,112582792,74980,8.18,0.86,12,0.07,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62700,6.22,20230710,0.24,N,010950,2500,2814 억,,87371197,N,N,13,N,00,N
20240710,130249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,100,2,0.15,4006116400,60156,35.59,66500,66800,66400,86500,46700,66600,66595.46,77.61,0,-12298,67000,66800,66700,66500,66400,66750,66450,2815,19900,2500,50610,100,1,112582792,75093,8.20,0.86,12,0.05,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87371197,N,N,13,N,00,N
20240710,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,0,3,0.00,3385831900,50849,30.09,66500,66800,66400,86500,46700,66600,66586.01,77.61,0,-10899,67000,66800,66700,66500,66400,66750,66450,2815,19900,2500,50610,100,1,112582792,74980,8.18,0.86,12,0.05,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62700,6.22,20230710,0.24,N,010950,2500,2814 억,,87371197,N,N,13,N,00,N
20240710,110250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,100,2,0.15,2650574200,39821,23.56,66500,66800,66400,86500,46700,66600,66562.22,77.61,0,-9851,67000,66800,66700,66500,66400,66750,66450,2815,19900,2500,50610,100,1,112582792,75093,8.20,0.86,12,0.04,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87371197,N,N,13,N,00,N
20240710,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-100,5,-0.15,1939796800,29158,17.25,66500,66800,66400,86500,46700,66600,66527.09,77.61,0,-11652,67000,66800,66700,66500,66400,66750,66450,2815,19900,2500,50610,100,1,112582792,74868,8.17,0.86,12,0.03,8137.00,77522.00,84500,20240408,-21.30,62200,20230707,6.91,84500,-21.30,20240408,64700,2.78,20240117,84500,-21.30,20240408,62700,6.06,20230710,0.24,N,010950,2500,2814 억,,87371197,N,N,13,N,00,N
20240710,090249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,100,2,0.15,245555600,3689,2.18,66500,66800,66500,86500,46700,66600,66564.27,77.61,0,-1592,67000,66800,66700,66500,66400,66750,66450,2815,19900,2500,50610,100,1,112582792,75093,8.20,0.86,12,0.00,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87371197,N,N,13,N,00,N
20240709,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-300,5,-0.45,11244343000,168602,79.42,66700,66900,66600,86900,46900,66900,66691.74,77.67,0,-92068,67500,67200,66900,66600,66300,67050,66450,2815,20000,2500,50840,100,1,112582792,74980,8.18,0.86,12,0.15,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62700,6.22,20230710,0.24,N,010950,2500,2814 억,,87444469,N,N,13,N,00,N
20240709,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-200,5,-0.30,9474227700,142034,66.91,66700,66900,66600,86900,46900,66900,66703.94,77.67,0,-74261,67500,67200,66900,66600,66300,67050,66450,2815,20000,2500,50840,100,1,112582792,75093,8.20,0.86,12,0.13,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87444469,N,N,82,N,00,N
20240709,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66600,-300,5,-0.45,7818335400,117192,55.20,66700,66900,66600,86900,46900,66900,66713.90,77.67,0,-58903,67500,67200,66900,66600,66300,67050,66450,2815,20000,2500,50840,100,1,112582792,74980,8.18,0.86,12,0.10,8137.00,77522.00,84500,20240408,-21.18,62200,20230707,7.07,84500,-21.18,20240408,64700,2.94,20240117,84500,-21.18,20240408,62700,6.22,20230710,0.24,N,010950,2500,2814 억,,87444469,N,N,82,N,00,N
20240709,130249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-200,5,-0.30,5747753500,86118,40.57,66700,66900,66600,86900,46900,66900,66742.77,77.67,0,-39119,67500,67200,66900,66600,66300,67050,66450,2815,20000,2500,50840,100,1,112582792,75093,8.20,0.86,12,0.08,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87444469,N,N,82,N,00,N
20240709,120250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-200,5,-0.30,4268396400,63939,30.12,66700,66900,66600,86900,46900,66900,66757.32,77.67,0,-26259,67500,67200,66900,66600,66300,67050,66450,2815,20000,2500,50840,100,1,112582792,75093,8.20,0.86,12,0.06,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87444469,N,N,82,N,00,N
20240709,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-200,5,-0.30,3070977800,45995,21.67,66700,66900,66600,86900,46900,66900,66767.64,77.67,0,-20154,67500,67200,66900,66600,66300,67050,66450,2815,20000,2500,50840,100,1,112582792,75093,8.20,0.86,12,0.04,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87444469,N,N,82,N,00,N
20240709,100249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,0,3,0.00,1551568700,23236,10.95,66700,66900,66600,86900,46900,66900,66774.35,77.67,0,-9133,67500,67200,66900,66600,66300,67050,66450,2815,20000,2500,50840,100,1,112582792,75318,8.22,0.86,12,0.02,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62700,6.70,20230710,0.24,N,010950,2500,2814 억,,87444469,N,N,82,N,00,N
20240709,090249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-200,5,-0.30,262538900,3936,1.85,66700,66800,66600,86900,46900,66900,66701.96,77.67,0,-509,67500,67200,66900,66600,66300,67050,66450,2815,20000,2500,50840,100,1,112582792,75093,8.20,0.86,12,0.00,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87444469,N,N,82,N,00,N
20240708,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-500,5,-0.74,14156879100,212042,95.66,67100,67200,66600,87600,47200,67400,66764.34,77.67,0,-25300,68733,68066,67633,66966,66533,67850,66750,2815,20200,2500,51220,100,1,112582792,75318,8.22,0.86,12,0.19,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62700,6.70,20230710,0.24,N,010950,2500,2814 억,,87442963,N,N,82,N,00,N
20240708,150248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-500,5,-0.74,12845455900,192432,86.81,67100,67200,66600,87600,47200,67400,66753.22,77.67,0,-28492,68733,68066,67633,66966,66533,67850,66750,2815,20200,2500,51220,100,1,112582792,75318,8.22,0.86,12,0.17,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62700,6.70,20230710,0.24,N,010950,2500,2814 억,,87442963,N,N,252,N,00,N
20240708,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-700,5,-1.04,10521466100,157631,71.11,67100,67200,66600,87600,47200,67400,66747.44,77.67,0,-37811,68733,68066,67633,66966,66533,67850,66750,2815,20200,2500,51220,100,1,112582792,75093,8.20,0.86,12,0.14,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87442963,N,N,252,N,00,N
20240708,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-700,5,-1.04,9231690600,138291,62.39,67100,67200,66600,87600,47200,67400,66755.54,77.67,0,-34217,68733,68066,67633,66966,66533,67850,66750,2815,20200,2500,51220,100,1,112582792,75093,8.20,0.86,12,0.12,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87442963,N,N,252,N,00,N
20240708,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,-600,5,-0.89,7744101400,115983,52.32,67100,67200,66600,87600,47200,67400,66769.28,77.67,0,-32799,68733,68066,67633,66966,66533,67850,66750,2815,20200,2500,51220,100,1,112582792,75205,8.21,0.86,12,0.10,8137.00,77522.00,84500,20240408,-20.95,62200,20230707,7.40,84500,-20.95,20240408,64700,3.25,20240117,84500,-20.95,20240408,62700,6.54,20230710,0.24,N,010950,2500,2814 억,,87442963,N,N,252,N,00,N
20240708,110246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-700,5,-1.04,5304009600,79389,35.81,67100,67200,66700,87600,47200,67400,66810.38,77.67,0,-19302,68733,68066,67633,66966,66533,67850,66750,2815,20200,2500,51220,100,1,112582792,75093,8.20,0.86,12,0.07,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87442963,N,N,252,N,00,N
20240708,100247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-700,5,-1.04,3355712300,50198,22.65,67100,67200,66700,87600,47200,67400,66849.52,77.67,0,-15639,68733,68066,67633,66966,66533,67850,66750,2815,20200,2500,51220,100,1,112582792,75093,8.20,0.86,12,0.04,8137.00,77522.00,84500,20240408,-21.07,62200,20230707,7.23,84500,-21.07,20240408,64700,3.09,20240117,84500,-21.07,20240408,62700,6.38,20230710,0.24,N,010950,2500,2814 억,,87442963,N,N,252,N,00,N
20240708,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,-400,5,-0.59,240133300,3580,1.62,67100,67200,67000,87600,47200,67400,67076.34,77.67,0,-1552,68733,68066,67633,66966,66533,67850,66750,2815,20200,2500,51220,100,1,112582792,75430,8.23,0.86,12,0.00,8137.00,77522.00,84500,20240408,-20.71,62200,20230707,7.72,84500,-20.71,20240408,64700,3.55,20240117,84500,-20.71,20240408,62700,6.86,20230710,0.24,N,010950,2500,2814 억,,87442963,N,N,252,N,00,N
20240705,160247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,-700,5,-1.03,14930449400,220921,163.47,68200,68300,67200,88500,47700,68100,67582.65,77.74,0,-56758,68700,68400,67800,67500,66900,68550,67650,2815,20400,2500,51750,100,1,112582792,75881,8.28,0.87,12,0.20,8137.00,77522.00,84500,20240408,-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,,87516789,N,N,252,N,00,N
20240705,150248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,-800,5,-1.17,13306859200,196825,145.64,68200,68300,67200,88500,47700,68100,67607.26,77.74,0,-51297,68700,68400,67800,67500,66900,68550,67650,2815,20400,2500,51750,100,1,112582792,75768,8.27,0.87,12,0.17,8137.00,77522.00,84500,20240408,-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,,87516789,N,N,491,N,00,N
20240705,140248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,-700,5,-1.03,10560983700,156032,115.45,68200,68300,67400,88500,47700,68100,67684.40,77.74,0,-39542,68700,68400,67800,67500,66900,68550,67650,2815,20400,2500,51750,100,1,112582792,75881,8.28,0.87,12,0.14,8137.00,77522.00,84500,20240408,-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,,87516789,N,N,491,N,00,N
20240705,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-400,5,-0.59,8368291300,123574,91.44,68200,68300,67400,88500,47700,68100,67718.49,77.74,0,-41338,68700,68400,67800,67500,66900,68550,67650,2815,20400,2500,51750,100,1,112582792,76219,8.32,0.87,12,0.11,8137.00,77522.00,84500,20240408,-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,,87516789,N,N,491,N,00,N
20240705,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-500,5,-0.73,7320601300,108094,79.98,68200,68300,67400,88500,47700,68100,67723.97,77.74,0,-40435,68700,68400,67800,67500,66900,68550,67650,2815,20400,2500,51750,100,1,112582792,76106,8.31,0.87,12,0.10,8137.00,77522.00,84500,20240408,-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,,87516789,N,N,491,N,00,N
20240705,110246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-500,5,-0.73,5713438700,84353,62.42,68200,68300,67400,88500,47700,68100,67731.95,77.74,0,-37479,68700,68400,67800,67500,66900,68550,67650,2815,20400,2500,51750,100,1,112582792,76106,8.31,0.87,12,0.07,8137.00,77522.00,84500,20240408,-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,,87516789,N,N,491,N,00,N
20240705,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-400,5,-0.59,2485003000,36614,27.09,68200,68300,67600,88500,47700,68100,67869.52,77.74,0,-13195,68700,68400,67800,67500,66900,68550,67650,2815,20400,2500,51750,100,1,112582792,76219,8.32,0.87,12,0.03,8137.00,77522.00,84500,20240408,-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,,87516789,N,N,491,N,00,N
20240705,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,-200,5,-0.29,164798800,2424,1.79,68200,68300,67700,88500,47700,68100,67980.23,77.74,0,-968,68700,68400,67800,67500,66900,68550,67650,2815,20400,2500,51750,100,1,112582792,76444,8.34,0.88,12,0.00,8137.00,77522.00,84500,20240408,-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,,87516789,N,N,491,N,00,N
20240704,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,900,2,1.34,9124933400,134866,83.93,67300,68100,67200,87300,47100,67200,67658.07,77.74,0,14657,68666,67932,67466,66732,66266,67700,66500,2815,20100,2500,51070,100,1,112582792,76669,8.37,0.88,12,0.12,8137.00,77522.00,84500,20240408,-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,,87516488,N,N,491,N,00,N
20240704,150247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,900,2,1.34,7949145600,117587,73.17,67300,68100,67200,87300,47100,67200,67602.30,77.74,0,9935,68666,67932,67466,66732,66266,67700,66500,2815,20100,2500,51070,100,1,112582792,76669,8.37,0.88,12,0.10,8137.00,77522.00,84500,20240408,-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,,87516488,N,N,351,N,00,N
20240704,140246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,400,2,0.60,6568431100,97254,60.52,67300,67800,67200,87300,47100,67200,67538.99,77.74,0,6503,68666,67932,67466,66732,66266,67700,66500,2815,20100,2500,51070,100,1,112582792,76106,8.31,0.87,12,0.09,8137.00,77522.00,84500,20240408,-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,,87516488,N,N,351,N,00,N
20240704,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,200,2,0.30,4893834400,72492,45.11,67300,67800,67200,87300,47100,67200,67508.68,77.74,0,-1861,68666,67932,67466,66732,66266,67700,66500,2815,20100,2500,51070,100,1,112582792,75881,8.28,0.87,12,0.06,8137.00,77522.00,84500,20240408,-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,,87516488,N,N,351,N,00,N
20240704,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,200,2,0.30,4195570500,62144,38.67,67300,67800,67200,87300,47100,67200,67513.77,77.74,0,-725,68666,67932,67466,66732,66266,67700,66500,2815,20100,2500,51070,100,1,112582792,75881,8.28,0.87,12,0.06,8137.00,77522.00,84500,20240408,-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,,87516488,N,N,351,N,00,N
20240704,110246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,400,2,0.60,3509684800,51979,32.35,67300,67800,67200,87300,47100,67200,67521.31,77.74,0,1612,68666,67932,67466,66732,66266,67700,66500,2815,20100,2500,51070,100,1,112582792,76106,8.31,0.87,12,0.05,8137.00,77522.00,84500,20240408,-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,,87516488,N,N,351,N,00,N
20240704,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,300,2,0.45,2601981100,38531,23.98,67300,67800,67200,87300,47100,67200,67529.69,77.74,0,1072,68666,67932,67466,66732,66266,67700,66500,2815,20100,2500,51070,100,1,112582792,75993,8.30,0.87,12,0.03,8137.00,77522.00,84500,20240408,-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,,87516488,N,N,351,N,00,N
20240704,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,500,2,0.74,222675000,3299,2.05,67300,67700,67300,87300,47100,67200,67499.18,77.74,0,936,68666,67932,67466,66732,66266,67700,66500,2815,20100,2500,51070,100,1,112582792,76219,8.32,0.87,12,0.00,8137.00,77522.00,84500,20240408,-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,,87516488,N,N,351,N,00,N
20240703,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-400,5,-0.59,10812071300,160325,66.00,68200,68200,67000,87800,47400,67600,67438.47,77.80,0,-71457,69400,68500,68000,67100,66600,68300,66900,2815,20200,2500,51370,100,1,112582792,75656,8.26,0.87,12,0.14,8137.00,77522.00,84500,20240408,-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,,87586378,N,N,351,N,00,N
20240703,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-100,5,-0.15,9744680700,144454,59.46,68200,68200,67000,87800,47400,67600,67458.71,77.80,0,-63827,69400,68500,68000,67100,66600,68300,66900,2815,20200,2500,51370,100,1,112582792,75993,8.30,0.87,12,0.13,8137.00,77522.00,84500,20240408,-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,,87586378,N,N,182,N,00,N
20240703,140246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,-500,5,-0.74,7336838200,108628,44.72,68200,68200,67000,87800,47400,67600,67540.95,77.80,0,-50619,69400,68500,68000,67100,66600,68300,66900,2815,20200,2500,51370,100,1,112582792,75543,8.25,0.87,12,0.10,8137.00,77522.00,84500,20240408,-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,,87586378,N,N,182,N,00,N
20240703,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,-200,5,-0.30,5324156500,78671,32.38,68200,68200,67300,87800,47400,67600,67676.23,77.80,0,-32750,69400,68500,68000,67100,66600,68300,66900,2815,20200,2500,51370,100,1,112582792,75881,8.28,0.87,12,0.07,8137.00,77522.00,84500,20240408,-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,,87586378,N,N,182,N,00,N
20240703,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,0,3,0.00,4090889800,60384,24.86,68200,68200,67500,87800,47400,67600,67747.91,77.80,0,-22805,69400,68500,68000,67100,66600,68300,66900,2815,20200,2500,51370,100,1,112582792,76106,8.31,0.87,12,0.05,8137.00,77522.00,84500,20240408,-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,,87586378,N,N,182,N,00,N
20240703,110246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,100,2,0.15,3011333600,44416,18.28,68200,68200,67600,87800,47400,67600,67798.40,77.80,0,-13164,69400,68500,68000,67100,66600,68300,66900,2815,20200,2500,51370,100,1,112582792,76219,8.32,0.87,12,0.04,8137.00,77522.00,84500,20240408,-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,,87586378,N,N,182,N,00,N
20240703,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,200,2,0.30,1745038800,25727,10.59,68200,68200,67600,87800,47400,67600,67829.08,77.80,0,-5020,69400,68500,68000,67100,66600,68300,66900,2815,20200,2500,51370,100,1,112582792,76331,8.33,0.87,12,0.02,8137.00,77522.00,84500,20240408,-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,,87586378,N,N,182,N,00,N
20240703,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,300,2,0.44,139872800,2055,0.85,68200,68200,67900,87800,47400,67600,68064.62,77.80,0,-448,69400,68500,68000,67100,66600,68300,66900,2815,20200,2500,51370,100,1,112582792,76444,8.34,0.88,12,0.00,8137.00,77522.00,84500,20240408,-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,,87586378,N,N,182,N,00,N
20240702,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-600,5,-0.88,16475828200,242105,86.96,67600,68900,67500,88600,47800,68200,68052.52,77.87,0,-40297,69266,68732,67666,67132,66066,69000,67400,2815,20400,2500,51830,100,1,112582792,76106,8.31,0.87,12,0.22,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,62200,8.68,20230707,0.25,N,010950,2500,2814 억,,87669491,N,N,182,N,00,N
20240702,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-400,5,-0.59,14475967200,212536,76.34,67600,68900,67500,88600,47800,68200,68110.66,77.87,0,-42082,69266,68732,67666,67132,66066,69000,67400,2815,20400,2500,51830,100,1,112582792,76331,8.33,0.87,12,0.19,8137.00,77522.00,84500,20240408,-19.76,62200,20230707,9.00,84500,-19.76,20240408,64700,4.79,20240117,84500,-19.76,20240408,62200,9.00,20230707,0.25,N,010950,2500,2814 억,,87669491,N,N,423,N,00,N
20240702,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,-300,5,-0.44,13165914000,193217,69.40,67600,68900,67500,88600,47800,68200,68140.56,77.87,0,-39613,69266,68732,67666,67132,66066,69000,67400,2815,20400,2500,51830,100,1,112582792,76444,8.34,0.88,12,0.17,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,62200,9.16,20230707,0.25,N,010950,2500,2814 억,,87669491,N,N,423,N,00,N
20240702,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,-100,5,-0.15,11849868500,173868,62.45,67600,68900,67500,88600,47800,68200,68154.40,77.87,0,-34252,69266,68732,67666,67132,66066,69000,67400,2815,20400,2500,51830,100,1,112582792,76669,8.37,0.88,12,0.15,8137.00,77522.00,84500,20240408,-19.41,62200,20230707,9.49,84500,-19.41,20240408,64700,5.26,20240117,84500,-19.41,20240408,62200,9.49,20230707,0.25,N,010950,2500,2814 억,,87669491,N,N,423,N,00,N
20240702,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,-300,5,-0.44,10150741800,148886,53.48,67600,68900,67500,88600,47800,68200,68177.95,77.87,0,-32284,69266,68732,67666,67132,66066,69000,67400,2815,20400,2500,51830,100,1,112582792,76444,8.34,0.88,12,0.13,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,62200,9.16,20230707,0.25,N,010950,2500,2814 억,,87669491,N,N,423,N,00,N
20240702,110245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,-300,5,-0.44,8834288600,129496,46.51,67600,68900,67500,88600,47800,68200,68220.55,77.87,0,-30428,69266,68732,67666,67132,66066,69000,67400,2815,20400,2500,51830,100,1,112582792,76444,8.34,0.88,12,0.12,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,62200,9.16,20230707,0.25,N,010950,2500,2814 억,,87669491,N,N,423,N,00,N
20240702,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,400,2,0.59,6229464100,91393,32.83,67600,68900,67500,88600,47800,68200,68161.28,77.87,0,-22753,69266,68732,67666,67132,66066,69000,67400,2815,20400,2500,51830,100,1,112582792,77232,8.43,0.88,12,0.08,8137.00,77522.00,84500,20240408,-18.82,62200,20230707,10.29,84500,-18.82,20240408,64700,6.03,20240117,84500,-18.82,20240408,62200,10.29,20230707,0.25,N,010950,2500,2814 억,,87669491,N,N,423,N,00,N
20240702,090245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,-200,5,-0.29,313604600,4632,1.66,67600,68000,67600,88600,47800,68200,67703.82,77.87,0,-2344,69266,68732,67666,67132,66066,69000,67400,2815,20400,2500,51830,100,1,112582792,76556,8.36,0.88,12,0.00,8137.00,77522.00,84500,20240408,-19.53,62200,20230707,9.32,84500,-19.53,20240408,64700,5.10,20240117,84500,-19.53,20240408,62200,9.32,20230707,0.25,N,010950,2500,2814 억,,87669491,N,N,423,N,00,N
20240701,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68200,1700,2,2.56,18733082200,277653,112.75,66600,68200,66600,86400,46600,66500,67469.13,77.86,0,15580,67566,67032,66666,66132,65766,66850,65950,2815,19900,2500,50540,100,1,112582792,76781,8.38,0.88,12,0.25,8137.00,77522.00,84500,20240408,-19.29,62200,20230707,9.65,84500,-19.29,20240408,64700,5.41,20240117,84500,-19.29,20240408,62200,9.65,20230707,0.25,N,010950,2500,2814 억,,87660852,N,N,423,N,00,N
20240701,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,1400,2,2.11,15317857300,227466,92.37,66600,67900,66600,86400,46600,66500,67341.31,77.86,0,19965,67566,67032,66666,66132,65766,66850,65950,2815,19900,2500,50540,100,1,112582792,76444,8.34,0.88,12,0.20,8137.00,77522.00,84500,20240408,-19.64,62200,20230707,9.16,84500,-19.64,20240408,64700,4.95,20240117,84500,-19.64,20240408,62200,9.16,20230707,0.25,N,010950,2500,2814 억,,87660852,N,N,811,N,00,N
20240701,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,1100,2,1.65,12932712000,192205,78.05,66600,67800,66600,86400,46600,66500,67286.03,77.86,0,19796,67566,67032,66666,66132,65766,66850,65950,2815,19900,2500,50540,100,1,112582792,76106,8.31,0.87,12,0.17,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,62200,8.68,20230707,0.25,N,010950,2500,2814 억,,87660852,N,N,811,N,00,N
20240701,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,1100,2,1.65,11199849400,166567,67.64,66600,67800,66600,86400,46600,66500,67239.31,77.86,0,24444,67566,67032,66666,66132,65766,66850,65950,2815,19900,2500,50540,100,1,112582792,76106,8.31,0.87,12,0.15,8137.00,77522.00,84500,20240408,-20.00,62200,20230707,8.68,84500,-20.00,20240408,64700,4.48,20240117,84500,-20.00,20240408,62200,8.68,20230707,0.25,N,010950,2500,2814 억,,87660852,N,N,811,N,00,N
20240701,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,1000,2,1.50,8841923100,131710,53.48,66600,67600,66600,86400,46600,66500,67131.75,77.86,0,19282,67566,67032,66666,66132,65766,66850,65950,2815,19900,2500,50540,100,1,112582792,75993,8.30,0.87,12,0.12,8137.00,77522.00,84500,20240408,-20.12,62200,20230707,8.52,84500,-20.12,20240408,64700,4.33,20240117,84500,-20.12,20240408,62200,8.52,20230707,0.25,N,010950,2500,2814 억,,87660852,N,N,811,N,00,N
20240701,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,800,2,1.20,6049721400,90217,36.64,66600,67400,66600,86400,46600,66500,67057.44,77.86,0,2544,67566,67032,66666,66132,65766,66850,65950,2815,19900,2500,50540,100,1,112582792,75768,8.27,0.87,12,0.08,8137.00,77522.00,84500,20240408,-20.36,62200,20230707,8.20,84500,-20.36,20240408,64700,4.02,20240117,84500,-20.36,20240408,62200,8.20,20230707,0.25,N,010950,2500,2814 억,,87660852,N,N,811,N,00,N
20240701,100244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,400,2,0.60,3059095700,45691,18.55,66600,67200,66600,86400,46600,66500,66951.82,77.86,0,-7731,67566,67032,66666,66132,65766,66850,65950,2815,19900,2500,50540,100,1,112582792,75318,8.22,0.86,12,0.04,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.25,N,010950,2500,2814 억,,87660852,N,N,811,N,00,N
20240701,090244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,400,2,0.60,383716200,5756,2.34,66600,67000,66600,86400,46600,66500,66663.69,77.86,0,-4523,67566,67032,66666,66132,65766,66850,65950,2815,19900,2500,50540,100,1,112582792,75318,8.22,0.86,12,0.01,8137.00,77522.00,84500,20240408,-20.83,62200,20230707,7.56,84500,-20.83,20240408,64700,3.40,20240117,84500,-20.83,20240408,62200,7.56,20230707,0.25,N,010950,2500,2814 억,,87660852,N,N,811,N,00,N