KissMeData/069260/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19050	20	2	0.11	448108120	23484	92.49	19030	19170	19020	24700	13330	19030	19081.42	8.23	0	-690	19216	19122	19036	18942	18856	19170	18990	409	5670	1000	14460	10	1	40878588	7787	5.78	0.87	12	0.06	3297.00	21815.00	23450	20230908	-18.76	18750	20240419	1.60	21450	-11.19	20240102	18750	1.60	20240419	23450	-18.76	20230908	18750	1.60	20240419	0.54	N	069260	1000	408 억		3362820	N	N	198	N	00	N
3	20240731	150640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19090	60	2	0.32	366244140	19190	75.57	19030	19170	19020	24700	13330	19030	19085.16	8.23	0	1740	19216	19122	19036	18942	18856	19170	18990	409	5670	1000	14460	10	1	40878588	7804	5.79	0.88	12	0.05	3297.00	21815.00	23450	20230908	-18.59	18750	20240419	1.81	21450	-11.00	20240102	18750	1.81	20240419	23450	-18.59	20230908	18750	1.81	20240419	0.54	N	069260	1000	408 억		3362820	N	N	198	N	00	N
4	20240731	140641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	90	2	0.47	318851590	16710	65.81	19030	19170	19020	24700	13330	19030	19081.48	8.23	0	2091	19216	19122	19036	18942	18856	19170	18990	409	5670	1000	14460	10	1	40878588	7816	5.80	0.88	12	0.04	3297.00	21815.00	23450	20230908	-18.46	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23450	-18.46	20230908	18750	1.97	20240419	0.54	N	069260	1000	408 억		3362820	N	N	198	N	00	N
5	20240731	130640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	30	2	0.16	272227500	14267	56.19	19030	19170	19020	24700	13330	19030	19080.92	8.23	0	2731	19216	19122	19036	18942	18856	19170	18990	409	5670	1000	14460	10	1	40878588	7791	5.78	0.87	12	0.03	3297.00	21815.00	23450	20230908	-18.72	18750	20240419	1.65	21450	-11.14	20240102	18750	1.65	20240419	23450	-18.72	20230908	18750	1.65	20240419	0.54	N	069260	1000	408 억		3362820	N	N	198	N	00	N
6	20240731	120640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	40	2	0.21	235026890	12316	48.50	19030	19170	19020	24700	13330	19030	19083.05	8.23	0	3826	19216	19122	19036	18942	18856	19170	18990	409	5670	1000	14460	10	1	40878588	7796	5.78	0.87	12	0.03	3297.00	21815.00	23450	20230908	-18.68	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	23450	-18.68	20230908	18750	1.71	20240419	0.54	N	069260	1000	408 억		3362820	N	N	198	N	00	N
7	20240731	110641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19100	70	2	0.37	166103070	8703	34.27	19030	19170	19020	24700	13330	19030	19085.73	8.23	0	1638	19216	19122	19036	18942	18856	19170	18990	409	5670	1000	14460	10	1	40878588	7808	5.79	0.88	12	0.02	3297.00	21815.00	23450	20230908	-18.55	18750	20240419	1.87	21450	-10.96	20240102	18750	1.87	20240419	23450	-18.55	20230908	18750	1.87	20240419	0.54	N	069260	1000	408 억		3362820	N	N	198	N	00	N
8	20240731	100640	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	100	2	0.53	144214740	7557	29.76	19030	19170	19020	24700	13330	19030	19083.60	8.23	0	1594	19216	19122	19036	18942	18856	19170	18990	409	5670	1000	14460	10	1	40878588	7820	5.80	0.88	12	0.02	3297.00	21815.00	23450	20230908	-18.42	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23450	-18.42	20230908	18750	2.03	20240419	0.54	N	069260	1000	408 억		3362820	N	N	198	N	00	N
9	20240731	090634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	0	3	0.00	12502990	657	2.59	19030	19080	19020	24700	13330	19030	19030.43	8.23	0	22	19216	19122	19036	18942	18856	19170	18990	409	5670	1000	14460	10	1	40878588	7779	5.77	0.87	12	0.00	3297.00	21815.00	23450	20230908	-18.85	18750	20240419	1.49	21450	-11.28	20240102	18750	1.49	20240419	23450	-18.85	20230908	18750	1.49	20240419	0.54	N	069260	1000	408 억		3362820	N	N	198	N	00	N
10	20240730	160623	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	0	3	0.00	481811970	25327	73.93	19000	19130	18950	24700	13330	19030	19023.64	8.23	0	-5049	19230	19130	19070	18970	18910	19100	18940	409	5670	1000	14460	10	1	40878588	7779	5.77	0.87	12	0.06	3297.00	21815.00	23450	20230908	-18.85	18750	20240419	1.49	21450	-11.28	20240102	18750	1.49	20240419	23450	-18.85	20230908	18750	1.49	20240419	0.54	N	069260	1000	408 억		3365757	N	N	198	N	00	N
11	20240730	150633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	30	2	0.16	463579690	24369	71.14	19000	19130	18950	24700	13330	19030	19023.34	8.23	0	-4427	19230	19130	19070	18970	18910	19100	18940	409	5670	1000	14460	10	1	40878588	7791	5.78	0.87	12	0.06	3297.00	21815.00	23450	20230908	-18.72	18750	20240419	1.65	21450	-11.14	20240102	18750	1.65	20240419	23450	-18.72	20230908	18750	1.65	20240419	0.54	N	069260	1000	408 억		3365757	N	N	43	N	00	N
12	20240730	140626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	80	2	0.42	429195070	22568	65.88	19000	19130	18950	24700	13330	19030	19017.86	8.23	0	-4111	19230	19130	19070	18970	18910	19100	18940	409	5670	1000	14460	10	1	40878588	7812	5.80	0.88	12	0.06	3297.00	21815.00	23450	20230908	-18.51	18750	20240419	1.92	21450	-10.91	20240102	18750	1.92	20240419	23450	-18.51	20230908	18750	1.92	20240419	0.54	N	069260	1000	408 억		3365757	N	N	43	N	00	N
13	20240730	130631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	30	2	0.16	387862760	20404	59.56	19000	19130	18950	24700	13330	19030	19009.15	8.23	0	-4470	19230	19130	19070	18970	18910	19100	18940	409	5670	1000	14460	10	1	40878588	7791	5.78	0.87	12	0.05	3297.00	21815.00	23450	20230908	-18.72	18750	20240419	1.65	21450	-11.14	20240102	18750	1.65	20240419	23450	-18.72	20230908	18750	1.65	20240419	0.54	N	069260	1000	408 억		3365757	N	N	43	N	00	N
14	20240730	120625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19020	-10	5	-0.05	256047220	13481	39.35	19000	19060	18950	24700	13330	19030	18993.19	8.23	0	-4307	19230	19130	19070	18970	18910	19100	18940	409	5670	1000	14460	10	1	40878588	7775	5.77	0.87	12	0.03	3297.00	21815.00	23450	20230908	-18.89	18750	20240419	1.44	21450	-11.33	20240102	18750	1.44	20240419	23450	-18.89	20230908	18750	1.44	20240419	0.54	N	069260	1000	408 억		3365757	N	N	43	N	00	N
15	20240730	110632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19000	-30	5	-0.16	229155220	12067	35.22	19000	19060	18950	24700	13330	19030	18990.24	8.23	0	-4314	19230	19130	19070	18970	18910	19100	18940	409	5670	1000	14460	10	1	40878588	7767	5.76	0.87	12	0.03	3297.00	21815.00	23450	20230908	-18.98	18750	20240419	1.33	21450	-11.42	20240102	18750	1.33	20240419	23450	-18.98	20230908	18750	1.33	20240419	0.54	N	069260	1000	408 억		3365757	N	N	43	N	00	N
16	20240730	100633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18990	-40	5	-0.21	203929810	10740	31.35	19000	19050	18950	24700	13330	19030	18987.88	8.23	0	-3750	19230	19130	19070	18970	18910	19100	18940	409	5670	1000	14460	10	1	40878588	7763	5.76	0.87	12	0.03	3297.00	21815.00	23450	20230908	-19.02	18750	20240419	1.28	21450	-11.47	20240102	18750	1.28	20240419	23450	-19.02	20230908	18750	1.28	20240419	0.54	N	069260	1000	408 억		3365757	N	N	43	N	00	N
17	20240730	090634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	-20	5	-0.11	95192860	5013	14.63	19000	19030	18950	24700	13330	19030	18989.20	8.23	0	-3181	19230	19130	19070	18970	18910	19100	18940	409	5670	1000	14460	10	1	40878588	7771	5.77	0.87	12	0.01	3297.00	21815.00	23450	20230908	-18.93	18750	20240419	1.39	21450	-11.38	20240102	18750	1.39	20240419	23450	-18.93	20230908	18750	1.39	20240419	0.54	N	069260	1000	408 억		3365757	N	N	43	N	00	N
18	20240729	160623	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	-100	5	-0.52	652897010	34239	119.07	19130	19170	19010	24850	13400	19130	19068.81	8.23	0	-8569	19336	19232	19126	19022	18916	19285	19075	409	5720	1000	14530	10	1	40878588	7779	5.77	0.87	12	0.08	3297.00	21815.00	23450	20230908	-18.85	18750	20240419	1.49	21450	-11.28	20240102	18750	1.49	20240419	23450	-18.85	20230908	18750	1.49	20240419	0.55	N	069260	1000	408 억		3366034	N	N	43	N	00	N
19	20240729	150630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	-100	5	-0.52	495857470	25986	90.37	19130	19170	19030	24850	13400	19130	19081.72	8.23	0	-2192	19336	19232	19126	19022	18916	19285	19075	409	5720	1000	14530	10	1	40878588	7779	5.77	0.87	12	0.06	3297.00	21815.00	23450	20230908	-18.85	18750	20240419	1.49	21450	-11.28	20240102	18750	1.49	20240419	23450	-18.85	20230908	18750	1.49	20240419	0.55	N	069260	1000	408 억		3366034	N	N	0	N	00	N
20	20240729	140634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	-70	5	-0.37	413629540	21668	75.35	19130	19170	19060	24850	13400	19130	19089.42	8.23	0	-1255	19336	19232	19126	19022	18916	19285	19075	409	5720	1000	14530	10	1	40878588	7791	5.78	0.87	12	0.05	3297.00	21815.00	23450	20230908	-18.72	18750	20240419	1.65	21450	-11.14	20240102	18750	1.65	20240419	23450	-18.72	20230908	18750	1.65	20240419	0.55	N	069260	1000	408 억		3366034	N	N	0	N	00	N
21	20240729	130636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	-60	5	-0.31	318972110	16705	58.09	19130	19170	19060	24850	13400	19130	19094.41	8.23	0	564	19336	19232	19126	19022	18916	19285	19075	409	5720	1000	14530	10	1	40878588	7796	5.78	0.87	12	0.04	3297.00	21815.00	23450	20230908	-18.68	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	23450	-18.68	20230908	18750	1.71	20240419	0.55	N	069260	1000	408 억		3366034	N	N	0	N	00	N
22	20240729	120630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19090	-40	5	-0.21	235796480	12346	42.93	19130	19170	19060	24850	13400	19130	19099.02	8.23	0	1130	19336	19232	19126	19022	18916	19285	19075	409	5720	1000	14530	10	1	40878588	7804	5.79	0.88	12	0.03	3297.00	21815.00	23450	20230908	-18.59	18750	20240419	1.81	21450	-11.00	20240102	18750	1.81	20240419	23450	-18.59	20230908	18750	1.81	20240419	0.55	N	069260	1000	408 억		3366034	N	N	0	N	00	N
23	20240729	110627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19090	-40	5	-0.21	180044880	9426	32.78	19130	19170	19060	24850	13400	19130	19100.88	8.23	0	1427	19336	19232	19126	19022	18916	19285	19075	409	5720	1000	14530	10	1	40878588	7804	5.79	0.88	12	0.02	3297.00	21815.00	23450	20230908	-18.59	18750	20240419	1.81	21450	-11.00	20240102	18750	1.81	20240419	23450	-18.59	20230908	18750	1.81	20240419	0.55	N	069260	1000	408 억		3366034	N	N	0	N	00	N
24	20240729	100625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	-10	5	-0.05	95668080	5007	17.41	19130	19170	19060	24850	13400	19130	19106.87	8.23	0	275	19336	19232	19126	19022	18916	19285	19075	409	5720	1000	14530	10	1	40878588	7816	5.80	0.88	12	0.01	3297.00	21815.00	23450	20230908	-18.46	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23450	-18.46	20230908	18750	1.97	20240419	0.55	N	069260	1000	408 억		3366034	N	N	0	N	00	N
25	20240729	090623	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	-10	5	-0.05	20829640	1090	3.79	19130	19130	19060	24850	13400	19130	19109.76	8.23	0	54	19336	19232	19126	19022	18916	19285	19075	409	5720	1000	14530	10	1	40878588	7816	5.80	0.88	12	0.00	3297.00	21815.00	23450	20230908	-18.46	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23450	-18.46	20230908	18750	1.97	20240419	0.55	N	069260	1000	408 억		3366034	N	N	0	N	00	N
26	20240726	160615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	100	2	0.53	549620160	28749	61.18	19030	19230	19020	24700	13330	19030	19117.89	8.22	0	11404	19310	19170	19080	18940	18850	19125	18895	409	5670	1000	14460	10	1	40878588	7820	5.80	0.88	12	0.07	3297.00	21815.00	23450	20230908	-18.42	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23450	-18.42	20230908	18750	2.03	20240419	0.56	N	069260	1000	408 억		3362103	N	N	4	N	00	N
27	20240726	150620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19190	160	2	0.84	510000410	26680	56.78	19030	19230	19020	24700	13330	19030	19115.46	8.22	0	11693	19310	19170	19080	18940	18850	19125	18895	409	5670	1000	14460	10	1	40878588	7845	5.82	0.88	12	0.07	3297.00	21815.00	23450	20230908	-18.17	18750	20240419	2.35	21450	-10.54	20240102	18750	2.35	20240419	23450	-18.17	20230908	18750	2.35	20240419	0.56	N	069260	1000	408 억		3362103	N	N	4	N	00	N
28	20240726	140622	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19220	190	2	1.00	433718600	22704	48.31	19030	19230	19020	24700	13330	19030	19103.18	8.22	0	9765	19310	19170	19080	18940	18850	19125	18895	409	5670	1000	14460	10	1	40878588	7857	5.83	0.88	12	0.06	3297.00	21815.00	23450	20230908	-18.04	18750	20240419	2.51	21450	-10.40	20240102	18750	2.51	20240419	23450	-18.04	20230908	18750	2.51	20240419	0.56	N	069260	1000	408 억		3362103	N	N	4	N	00	N
29	20240726	130622	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	130	2	0.68	351906540	18441	39.24	19030	19160	19020	24700	13330	19030	19082.83	8.22	0	7810	19310	19170	19080	18940	18850	19125	18895	409	5670	1000	14460	10	1	40878588	7832	5.81	0.88	12	0.05	3297.00	21815.00	23450	20230908	-18.29	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23450	-18.29	20230908	18750	2.19	20240419	0.56	N	069260	1000	408 억		3362103	N	N	4	N	00	N
30	20240726	120626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19080	50	2	0.26	208421150	10925	23.25	19030	19100	19020	24700	13330	19030	19077.45	8.22	0	3882	19310	19170	19080	18940	18850	19125	18895	409	5670	1000	14460	10	1	40878588	7800	5.79	0.87	12	0.03	3297.00	21815.00	23450	20230908	-18.64	18750	20240419	1.76	21450	-11.05	20240102	18750	1.76	20240419	23450	-18.64	20230908	18750	1.76	20240419	0.56	N	069260	1000	408 억		3362103	N	N	4	N	00	N
31	20240726	110625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19080	50	2	0.26	154318800	8089	17.21	19030	19100	19020	24700	13330	19030	19077.61	8.22	0	2141	19310	19170	19080	18940	18850	19125	18895	409	5670	1000	14460	10	1	40878588	7800	5.79	0.87	12	0.02	3297.00	21815.00	23450	20230908	-18.64	18750	20240419	1.76	21450	-11.05	20240102	18750	1.76	20240419	23450	-18.64	20230908	18750	1.76	20240419	0.56	N	069260	1000	408 억		3362103	N	N	4	N	00	N
32	20240726	100622	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19050	20	2	0.11	74343660	3899	8.30	19030	19100	19020	24700	13330	19030	19067.37	8.22	0	890	19310	19170	19080	18940	18850	19125	18895	409	5670	1000	14460	10	1	40878588	7787	5.78	0.87	12	0.01	3297.00	21815.00	23450	20230908	-18.76	18750	20240419	1.60	21450	-11.19	20240102	18750	1.60	20240419	23450	-18.76	20230908	18750	1.60	20240419	0.56	N	069260	1000	408 억		3362103	N	N	4	N	00	N
33	20240726	090617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	0	3	0.00	9266440	487	1.04	19030	19060	19020	24700	13330	19030	19027.60	8.22	0	52	19310	19170	19080	18940	18850	19125	18895	409	5670	1000	14460	10	1	40878588	7779	5.77	0.87	12	0.00	3297.00	21815.00	23450	20230908	-18.85	18750	20240419	1.49	21450	-11.28	20240102	18750	1.49	20240419	23450	-18.85	20230908	18750	1.49	20240419	0.56	N	069260	1000	408 억		3362103	N	N	4	N	00	N
34	20240725	160619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	-120	5	-0.63	891995930	46885	180.24	19220	19220	18990	24850	13410	19150	19025.18	8.23	0	-775	19316	19232	19146	19062	18976	19275	19105	409	5700	1000	14550	10	1	40878588	7779	5.77	0.87	12	0.11	3297.00	21815.00	23750	20230719	-19.87	18750	20240419	1.49	21450	-11.28	20240102	18750	1.49	20240419	23450	-18.85	20230908	18750	1.49	20240419	0.56	N	069260	1000	408 억		3363349	N	N	4	N	00	N
35	20240725	150627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	-140	5	-0.73	799954740	42046	161.64	19220	19220	18990	24850	13410	19150	19025.70	8.23	0	-417	19316	19232	19146	19062	18976	19275	19105	409	5700	1000	14550	10	1	40878588	7771	5.77	0.87	12	0.10	3297.00	21815.00	23750	20230719	-19.96	18750	20240419	1.39	21450	-11.38	20240102	18750	1.39	20240419	23450	-18.93	20230908	18750	1.39	20240419	0.56	N	069260	1000	408 억		3363349	N	N	30	N	00	N
36	20240725	140627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	-140	5	-0.73	743396080	39070	150.20	19220	19220	18990	24850	13410	19150	19027.29	8.23	0	-374	19316	19232	19146	19062	18976	19275	19105	409	5700	1000	14550	10	1	40878588	7771	5.77	0.87	12	0.10	3297.00	21815.00	23750	20230719	-19.96	18750	20240419	1.39	21450	-11.38	20240102	18750	1.39	20240419	23450	-18.93	20230908	18750	1.39	20240419	0.56	N	069260	1000	408 억		3363349	N	N	30	N	00	N
37	20240725	130622	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19000	-150	5	-0.78	623748140	32774	126.00	19220	19220	18990	24850	13410	19150	19031.80	8.23	0	3	19316	19232	19146	19062	18976	19275	19105	409	5700	1000	14550	10	1	40878588	7767	5.76	0.87	12	0.08	3297.00	21815.00	23750	20230719	-20.00	18750	20240419	1.33	21450	-11.42	20240102	18750	1.33	20240419	23450	-18.98	20230908	18750	1.33	20240419	0.56	N	069260	1000	408 억		3363349	N	N	30	N	00	N
38	20240725	120624	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	-140	5	-0.73	544049000	28581	109.88	19220	19220	18990	24850	13410	19150	19035.34	8.23	0	94	19316	19232	19146	19062	18976	19275	19105	409	5700	1000	14550	10	1	40878588	7771	5.77	0.87	12	0.07	3297.00	21815.00	23750	20230719	-19.96	18750	20240419	1.39	21450	-11.38	20240102	18750	1.39	20240419	23450	-18.93	20230908	18750	1.39	20240419	0.56	N	069260	1000	408 억		3363349	N	N	30	N	00	N
39	20240725	110620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19020	-130	5	-0.68	447470450	23499	90.34	19220	19220	18990	24850	13410	19150	19042.11	8.23	0	823	19316	19232	19146	19062	18976	19275	19105	409	5700	1000	14550	10	1	40878588	7775	5.77	0.87	12	0.06	3297.00	21815.00	23750	20230719	-19.92	18750	20240419	1.44	21450	-11.33	20240102	18750	1.44	20240419	23450	-18.89	20230908	18750	1.44	20240419	0.56	N	069260	1000	408 억		3363349	N	N	30	N	00	N
40	20240725	100620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19020	-130	5	-0.68	271561730	14246	54.77	19220	19220	19000	24850	13410	19150	19062.31	8.23	0	761	19316	19232	19146	19062	18976	19275	19105	409	5700	1000	14550	10	1	40878588	7775	5.77	0.87	12	0.03	3297.00	21815.00	23750	20230719	-19.92	18750	20240419	1.44	21450	-11.33	20240102	18750	1.44	20240419	23450	-18.89	20230908	18750	1.44	20240419	0.56	N	069260	1000	408 억		3363349	N	N	30	N	00	N
41	20240725	090617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	-120	5	-0.63	67151490	3510	13.49	19220	19220	19000	24850	13410	19150	19131.48	8.23	0	426	19316	19232	19146	19062	18976	19275	19105	409	5700	1000	14550	10	1	40878588	7779	5.77	0.87	12	0.01	3297.00	21815.00	23750	20230719	-19.87	18750	20240419	1.49	21450	-11.28	20240102	18750	1.49	20240419	23450	-18.85	20230908	18750	1.49	20240419	0.56	N	069260	1000	408 억		3363349	N	N	30	N	00	N
42	20240724	160614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	20	2	0.10	495801870	25926	134.58	19130	19230	19060	24850	13400	19130	19123.73	8.23	0	-99	19270	19200	19160	19090	19050	19180	19070	409	5720	1000	14530	10	1	40878588	7828	5.81	0.88	12	0.06	3297.00	21815.00	23750	20230719	-19.37	18750	20240419	2.13	21450	-10.72	20240102	18750	2.13	20240419	23450	-18.34	20230908	18750	2.13	20240419	0.57	N	069260	1000	408 억		3362658	N	N	30	N	00	N
43	20240724	150624	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	-10	5	-0.05	463121660	24219	125.72	19130	19230	19060	24850	13400	19130	19122.25	8.23	0	-851	19270	19200	19160	19090	19050	19180	19070	409	5720	1000	14530	10	1	40878588	7816	5.80	0.88	12	0.06	3297.00	21815.00	23750	20230719	-19.49	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23450	-18.46	20230908	18750	1.97	20240419	0.57	N	069260	1000	408 억		3362658	N	N	10	N	00	N
44	20240724	140620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19100	-30	5	-0.16	432090600	22596	117.29	19130	19230	19060	24850	13400	19130	19122.44	8.23	0	-1150	19270	19200	19160	19090	19050	19180	19070	409	5720	1000	14530	10	1	40878588	7808	5.79	0.88	12	0.06	3297.00	21815.00	23750	20230719	-19.58	18750	20240419	1.87	21450	-10.96	20240102	18750	1.87	20240419	23450	-18.55	20230908	18750	1.87	20240419	0.57	N	069260	1000	408 억		3362658	N	N	10	N	00	N
45	20240724	130626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	-20	5	-0.10	282512160	14768	76.66	19130	19230	19060	24850	13400	19130	19130.02	8.23	0	-584	19270	19200	19160	19090	19050	19180	19070	409	5720	1000	14530	10	1	40878588	7812	5.80	0.88	12	0.04	3297.00	21815.00	23750	20230719	-19.54	18750	20240419	1.92	21450	-10.91	20240102	18750	1.92	20240419	23450	-18.51	20230908	18750	1.92	20240419	0.57	N	069260	1000	408 억		3362658	N	N	10	N	00	N
46	20240724	120626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	0	3	0.00	244321270	12770	66.29	19130	19230	19060	24850	13400	19130	19132.44	8.23	0	-449	19270	19200	19160	19090	19050	19180	19070	409	5720	1000	14530	10	1	40878588	7820	5.80	0.88	12	0.03	3297.00	21815.00	23750	20230719	-19.45	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23450	-18.42	20230908	18750	2.03	20240419	0.57	N	069260	1000	408 억		3362658	N	N	10	N	00	N
47	20240724	110623	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	0	3	0.00	198874820	10394	53.95	19130	19230	19060	24850	13400	19130	19133.62	8.23	0	209	19270	19200	19160	19090	19050	19180	19070	409	5720	1000	14530	10	1	40878588	7820	5.80	0.88	12	0.03	3297.00	21815.00	23750	20230719	-19.45	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23450	-18.42	20230908	18750	2.03	20240419	0.57	N	069260	1000	408 억		3362658	N	N	10	N	00	N
48	20240724	100624	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	10	2	0.05	156509670	8182	42.47	19130	19230	19060	24850	13400	19130	19128.53	8.23	0	840	19270	19200	19160	19090	19050	19180	19070	409	5720	1000	14530	10	1	40878588	7824	5.81	0.88	12	0.02	3297.00	21815.00	23750	20230719	-19.41	18750	20240419	2.08	21450	-10.77	20240102	18750	2.08	20240419	23450	-18.38	20230908	18750	2.08	20240419	0.57	N	069260	1000	408 억		3362658	N	N	10	N	00	N
49	20240724	090619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	-20	5	-0.10	65536590	3433	17.82	19130	19130	19060	24850	13400	19130	19090.18	8.23	0	-256	19270	19200	19160	19090	19050	19180	19070	409	5720	1000	14530	10	1	40878588	7812	5.80	0.88	12	0.01	3297.00	21815.00	23750	20230719	-19.54	18750	20240419	1.92	21450	-10.91	20240102	18750	1.92	20240419	23450	-18.51	20230908	18750	1.92	20240419	0.57	N	069260	1000	408 억		3362658	N	N	10	N	00	N
50	20240723	160612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	0	3	0.00	367700670	19197	48.01	19160	19230	19120	24850	13400	19130	19154.07	8.23	0	-5587	19503	19316	19213	19026	18923	19265	18975	409	5720	1000	14530	10	1	40878588	7820	5.80	0.88	12	0.05	3297.00	21815.00	23750	20230719	-19.45	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23450	-18.42	20230908	18750	2.03	20240419	0.57	N	069260	1000	408 억		3364939	N	N	10	N	00	N
51	20240723	150626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	10	2	0.05	306249780	15986	39.98	19160	19230	19120	24850	13400	19130	19157.37	8.23	0	-3771	19503	19316	19213	19026	18923	19265	18975	409	5720	1000	14530	10	1	40878588	7824	5.81	0.88	12	0.04	3297.00	21815.00	23750	20230719	-19.41	18750	20240419	2.08	21450	-10.77	20240102	18750	2.08	20240419	23450	-18.38	20230908	18750	2.08	20240419	0.57	N	069260	1000	408 억		3364939	N	N	4	N	00	N
52	20240723	140614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	0	3	0.00	234553260	12241	30.61	19160	19230	19120	24850	13400	19130	19161.28	8.23	0	-2608	19503	19316	19213	19026	18923	19265	18975	409	5720	1000	14530	10	1	40878588	7820	5.80	0.88	12	0.03	3297.00	21815.00	23750	20230719	-19.45	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23450	-18.42	20230908	18750	2.03	20240419	0.57	N	069260	1000	408 억		3364939	N	N	4	N	00	N
53	20240723	130612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	0	3	0.00	209921760	10954	27.39	19160	19230	19120	24850	13400	19130	19163.94	8.23	0	-1687	19503	19316	19213	19026	18923	19265	18975	409	5720	1000	14530	10	1	40878588	7820	5.80	0.88	12	0.03	3297.00	21815.00	23750	20230719	-19.45	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23450	-18.42	20230908	18750	2.03	20240419	0.57	N	069260	1000	408 억		3364939	N	N	4	N	00	N
54	20240723	120617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	20	2	0.10	120760310	6300	15.75	19160	19230	19150	24850	13400	19130	19168.30	8.23	0	-1395	19503	19316	19213	19026	18923	19265	18975	409	5720	1000	14530	10	1	40878588	7828	5.81	0.88	12	0.02	3297.00	21815.00	23750	20230719	-19.37	18750	20240419	2.13	21450	-10.72	20240102	18750	2.13	20240419	23450	-18.34	20230908	18750	2.13	20240419	0.57	N	069260	1000	408 억		3364939	N	N	4	N	00	N
55	20240723	110620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	30	2	0.16	110015290	5739	14.35	19160	19230	19150	24850	13400	19130	19169.77	8.23	0	-1302	19503	19316	19213	19026	18923	19265	18975	409	5720	1000	14530	10	1	40878588	7832	5.81	0.88	12	0.01	3297.00	21815.00	23750	20230719	-19.33	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23450	-18.29	20230908	18750	2.19	20240419	0.57	N	069260	1000	408 억		3364939	N	N	4	N	00	N
56	20240723	100616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	30	2	0.16	68859230	3591	8.98	19160	19230	19150	24850	13400	19130	19175.50	8.23	0	-1087	19503	19316	19213	19026	18923	19265	18975	409	5720	1000	14530	10	1	40878588	7832	5.81	0.88	12	0.01	3297.00	21815.00	23750	20230719	-19.33	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23450	-18.29	20230908	18750	2.19	20240419	0.57	N	069260	1000	408 억		3364939	N	N	4	N	00	N
57	20240723	090619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	40	2	0.21	14582450	761	1.90	19160	19230	19160	24850	13400	19130	19162.22	8.23	0	-38	19503	19316	19213	19026	18923	19265	18975	409	5720	1000	14530	10	1	40878588	7836	5.81	0.88	12	0.00	3297.00	21815.00	23750	20230719	-19.28	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23450	-18.25	20230908	18750	2.24	20240419	0.57	N	069260	1000	408 억		3364939	N	N	4	N	00	N
58	20240722	160610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	-240	5	-1.24	766911740	39987	155.89	19400	19400	19110	25150	13560	19370	19179.03	8.25	0	-12316	19510	19440	19350	19280	19190	19475	19315	409	5780	1000	14720	10	1	40878588	7820	5.80	0.88	12	0.10	3297.00	21815.00	23750	20230719	-19.45	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23450	-18.42	20230908	18750	2.03	20240419	0.58	N	069260	1000	408 억		3372819	N	N	4	N	00	N
59	20240722	150615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19180	-190	5	-0.98	699954410	36493	142.27	19400	19400	19110	25150	13560	19370	19180.51	8.25	0	-11741	19510	19440	19350	19280	19190	19475	19315	409	5780	1000	14720	10	1	40878588	7841	5.82	0.88	12	0.09	3297.00	21815.00	23750	20230719	-19.24	18750	20240419	2.29	21450	-10.58	20240102	18750	2.29	20240419	23450	-18.21	20230908	18750	2.29	20240419	0.58	N	069260	1000	408 억		3372819	N	N	59	N	00	N
60	20240722	140617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	-220	5	-1.14	570380610	29721	115.87	19400	19400	19130	25150	13560	19370	19191.16	8.25	0	-11009	19510	19440	19350	19280	19190	19475	19315	409	5780	1000	14720	10	1	40878588	7828	5.81	0.88	12	0.07	3297.00	21815.00	23750	20230719	-19.37	18750	20240419	2.13	21450	-10.72	20240102	18750	2.13	20240419	23450	-18.34	20230908	18750	2.13	20240419	0.58	N	069260	1000	408 억		3372819	N	N	59	N	00	N
61	20240722	130613	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	-230	5	-1.19	471384140	24549	95.71	19400	19400	19140	25150	13560	19370	19201.77	8.25	0	-9238	19510	19440	19350	19280	19190	19475	19315	409	5780	1000	14720	10	1	40878588	7824	5.81	0.88	12	0.06	3297.00	21815.00	23750	20230719	-19.41	18750	20240419	2.08	21450	-10.77	20240102	18750	2.08	20240419	23450	-18.38	20230908	18750	2.08	20240419	0.58	N	069260	1000	408 억		3372819	N	N	59	N	00	N
62	20240722	120615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	-220	5	-1.14	373144350	19418	75.70	19400	19400	19150	25150	13560	19370	19216.42	8.25	0	-7762	19510	19440	19350	19280	19190	19475	19315	409	5780	1000	14720	10	1	40878588	7828	5.81	0.88	12	0.05	3297.00	21815.00	23750	20230719	-19.37	18750	20240419	2.13	21450	-10.72	20240102	18750	2.13	20240419	23450	-18.34	20230908	18750	2.13	20240419	0.58	N	069260	1000	408 억		3372819	N	N	59	N	00	N
63	20240722	110612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	-200	5	-1.03	244340840	12696	49.50	19400	19400	19170	25150	13560	19370	19245.50	8.25	0	-5973	19510	19440	19350	19280	19190	19475	19315	409	5780	1000	14720	10	1	40878588	7836	5.81	0.88	12	0.03	3297.00	21815.00	23750	20230719	-19.28	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23450	-18.25	20230908	18750	2.24	20240419	0.58	N	069260	1000	408 억		3372819	N	N	59	N	00	N
64	20240722	100615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19250	-120	5	-0.62	121008940	6276	24.47	19400	19400	19230	25150	13560	19370	19281.22	8.25	0	-1911	19510	19440	19350	19280	19190	19475	19315	409	5780	1000	14720	10	1	40878588	7869	5.84	0.88	12	0.02	3297.00	21815.00	23750	20230719	-18.95	18750	20240419	2.67	21450	-10.26	20240102	18750	2.67	20240419	23450	-17.91	20230908	18750	2.67	20240419	0.58	N	069260	1000	408 억		3372819	N	N	59	N	00	N
65	20240722	090613	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-70	5	-0.36	8587170	444	1.73	19400	19400	19300	25150	13560	19370	19340.47	8.25	0	-62	19510	19440	19350	19280	19190	19475	19315	409	5780	1000	14720	10	1	40878588	7890	5.85	0.88	12	0.00	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23450	-17.70	20230908	18750	2.93	20240419	0.58	N	069260	1000	408 억		3372819	N	N	59	N	00	N
66	20240719	160600	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19370	-40	5	-0.21	495820200	25639	33.31	19300	19420	19260	25200	13590	19410	19337.89	8.25	0	-788	19583	19496	19323	19236	19063	19540	19280	409	5790	1000	14750	10	1	40878588	7918	5.88	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.44	18750	20240419	3.31	21450	-9.70	20240102	18750	3.31	20240419	23750	-18.44	20230719	18750	3.31	20240419	0.55	N	069260	1000	408 억		3371766	N	N	59	N	00	N
67	20240719	150605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	-60	5	-0.31	431798970	22333	29.01	19300	19420	19260	25200	13590	19410	19334.57	8.25	0	-1680	19583	19496	19323	19236	19063	19540	19280	409	5790	1000	14750	10	1	40878588	7910	5.87	0.89	12	0.05	3297.00	21815.00	23750	20230719	-18.53	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23750	-18.53	20230719	18750	3.20	20240419	0.55	N	069260	1000	408 억		3371766	N	N	0	N	00	N
68	20240719	140610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	-80	5	-0.41	353745970	18299	23.77	19300	19420	19260	25200	13590	19410	19331.44	8.25	0	-3374	19583	19496	19323	19236	19063	19540	19280	409	5790	1000	14750	10	1	40878588	7902	5.86	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.61	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23750	-18.61	20230719	18750	3.09	20240419	0.55	N	069260	1000	408 억		3371766	N	N	0	N	00	N
69	20240719	130601	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-100	5	-0.52	340152310	17596	22.86	19300	19420	19260	25200	13590	19410	19331.23	8.25	0	-3127	19583	19496	19323	19236	19063	19540	19280	409	5790	1000	14750	10	1	40878588	7894	5.86	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.55	N	069260	1000	408 억		3371766	N	N	0	N	00	N
70	20240719	120601	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	-60	5	-0.31	280165120	14491	18.83	19300	19420	19260	25200	13590	19410	19333.73	8.25	0	-3078	19583	19496	19323	19236	19063	19540	19280	409	5790	1000	14750	10	1	40878588	7910	5.87	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.53	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23750	-18.53	20230719	18750	3.20	20240419	0.55	N	069260	1000	408 억		3371766	N	N	0	N	00	N
71	20240719	110606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-100	5	-0.52	253787710	13127	17.05	19300	19420	19260	25200	13590	19410	19333.26	8.25	0	-2689	19583	19496	19323	19236	19063	19540	19280	409	5790	1000	14750	10	1	40878588	7894	5.86	0.89	12	0.03	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.55	N	069260	1000	408 억		3371766	N	N	0	N	00	N
72	20240719	100515	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	0	3	0.00	188722000	9760	12.68	19300	19420	19260	25200	13590	19410	19336.27	8.25	0	-4061	19583	19496	19323	19236	19063	19540	19280	409	5790	1000	14750	10	1	40878588	7935	5.89	0.89	12	0.02	3297.00	21815.00	23750	20230719	-18.27	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23750	-18.27	20230719	18750	3.52	20240419	0.55	N	069260	1000	408 억		3371766	N	N	0	N	00	N
73	20240719	090615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-140	5	-0.72	50449950	2617	3.40	19300	19370	19260	25200	13590	19410	19277.78	8.25	0	-1614	19583	19496	19323	19236	19063	19540	19280	409	5790	1000	14750	10	1	40878588	7877	5.84	0.88	12	0.01	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.55	N	069260	1000	408 억		3371766	N	N	0	N	00	N
74	20240718	160554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	180	2	0.94	1475286480	76484	132.55	19340	19410	19150	24950	13470	19230	19288.18	8.14	0	34559	19403	19316	19253	19166	19103	19285	19135	409	5720	1000	14610	10	1	40878588	7935	5.89	0.89	12	0.19	3297.00	21815.00	23750	20230719	-18.27	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23750	-18.27	20230719	18750	3.52	20240419	0.55	N	069260	1000	408 억		3328590	N	N	119	N	00	N
75	20240718	150602	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19210	-20	5	-0.10	868329830	45167	78.28	19340	19350	19150	24950	13470	19230	19224.87	8.14	0	10570	19403	19316	19253	19166	19103	19285	19135	409	5720	1000	14610	10	1	40878588	7853	5.83	0.88	12	0.11	3297.00	21815.00	23750	20230719	-19.12	18750	20240419	2.45	21450	-10.44	20240102	18750	2.45	20240419	23750	-19.12	20230719	18750	2.45	20240419	0.55	N	069260	1000	408 억		3328590	N	N	119	N	00	N
76	20240718	140558	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19220	-10	5	-0.05	683683220	35554	61.62	19340	19350	19150	24950	13470	19230	19229.43	8.14	0	8193	19403	19316	19253	19166	19103	19285	19135	409	5720	1000	14610	10	1	40878588	7857	5.83	0.88	12	0.09	3297.00	21815.00	23750	20230719	-19.07	18750	20240419	2.51	21450	-10.40	20240102	18750	2.51	20240419	23750	-19.07	20230719	18750	2.51	20240419	0.55	N	069260	1000	408 억		3328590	N	N	119	N	00	N
77	20240718	130558	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19240	10	2	0.05	604628090	31444	54.49	19340	19350	19150	24950	13470	19230	19228.73	8.14	0	6822	19403	19316	19253	19166	19103	19285	19135	409	5720	1000	14610	10	1	40878588	7865	5.84	0.88	12	0.08	3297.00	21815.00	23750	20230719	-18.99	18750	20240419	2.61	21450	-10.30	20240102	18750	2.61	20240419	23750	-18.99	20230719	18750	2.61	20240419	0.55	N	069260	1000	408 억		3328590	N	N	119	N	00	N
78	20240718	120559	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19190	-40	5	-0.21	496861330	25843	44.79	19340	19350	19150	24950	13470	19230	19226.15	8.14	0	4852	19403	19316	19253	19166	19103	19285	19135	409	5720	1000	14610	10	1	40878588	7845	5.82	0.88	12	0.06	3297.00	21815.00	23750	20230719	-19.20	18750	20240419	2.35	21450	-10.54	20240102	18750	2.35	20240419	23750	-19.20	20230719	18750	2.35	20240419	0.55	N	069260	1000	408 억		3328590	N	N	119	N	00	N
79	20240718	110601	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	-60	5	-0.31	307279830	15958	27.66	19340	19350	19170	24950	13470	19230	19255.54	8.14	0	2903	19403	19316	19253	19166	19103	19285	19135	409	5720	1000	14610	10	1	40878588	7836	5.81	0.88	12	0.04	3297.00	21815.00	23750	20230719	-19.28	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23750	-19.28	20230719	18750	2.24	20240419	0.55	N	069260	1000	408 억		3328590	N	N	119	N	00	N
80	20240718	100604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	50	2	0.26	209515400	10868	18.84	19340	19350	19190	24950	13470	19230	19278.19	8.14	0	1884	19403	19316	19253	19166	19103	19285	19135	409	5720	1000	14610	10	1	40878588	7881	5.85	0.88	12	0.03	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.55	N	069260	1000	408 억		3328590	N	N	119	N	00	N
81	20240718	090604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	110	2	0.57	78131010	4043	7.01	19340	19350	19250	24950	13470	19230	19325.01	8.14	0	1299	19403	19316	19253	19166	19103	19285	19135	409	5720	1000	14610	10	1	40878588	7906	5.87	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.57	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23750	-18.57	20230719	18750	3.15	20240419	0.55	N	069260	1000	408 억		3328590	N	N	119	N	00	N
82	20240717	160627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19230	80	2	0.42	1110578840	57683	92.63	19280	19340	19190	24850	13410	19150	19253.14	8.12	0	10224	19410	19280	19200	19070	18990	19240	19030	409	5700	1000	14550	10	1	40878588	7861	5.83	0.88	12	0.14	3297.00	21815.00	23750	20230719	-19.03	18750	20240419	2.56	21450	-10.35	20240102	18750	2.56	20240419	23750	-19.03	20230719	18750	2.56	20240419	0.54	N	069260	1000	408 억		3320277	N	N	119	N	00	N
83	20240717	150631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	110	2	0.57	1025304680	53249	85.51	19280	19340	19190	24850	13410	19150	19254.91	8.12	0	10185	19410	19280	19200	19070	18990	19240	19030	409	5700	1000	14550	10	1	40878588	7873	5.84	0.88	12	0.13	3297.00	21815.00	23750	20230719	-18.91	18750	20240419	2.72	21450	-10.21	20240102	18750	2.72	20240419	23750	-18.91	20230719	18750	2.72	20240419	0.54	N	069260	1000	408 억		3320277	N	N	890	N	00	N
84	20240717	140628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19210	60	2	0.31	896288470	46536	74.73	19280	19340	19200	24850	13410	19150	19260.11	8.12	0	8458	19410	19280	19200	19070	18990	19240	19030	409	5700	1000	14550	10	1	40878588	7853	5.83	0.88	12	0.11	3297.00	21815.00	23750	20230719	-19.12	18750	20240419	2.45	21450	-10.44	20240102	18750	2.45	20240419	23750	-19.12	20230719	18750	2.45	20240419	0.54	N	069260	1000	408 억		3320277	N	N	890	N	00	N
85	20240717	130627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19210	60	2	0.31	794728030	41250	66.24	19280	19340	19200	24850	13410	19150	19266.13	8.12	0	7585	19410	19280	19200	19070	18990	19240	19030	409	5700	1000	14550	10	1	40878588	7853	5.83	0.88	12	0.10	3297.00	21815.00	23750	20230719	-19.12	18750	20240419	2.45	21450	-10.44	20240102	18750	2.45	20240419	23750	-19.12	20230719	18750	2.45	20240419	0.54	N	069260	1000	408 억		3320277	N	N	890	N	00	N
86	20240717	120628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19230	80	2	0.42	702734020	36466	58.56	19280	19340	19200	24850	13410	19150	19270.94	8.12	0	5420	19410	19280	19200	19070	18990	19240	19030	409	5700	1000	14550	10	1	40878588	7861	5.83	0.88	12	0.09	3297.00	21815.00	23750	20230719	-19.03	18750	20240419	2.56	21450	-10.35	20240102	18750	2.56	20240419	23750	-19.03	20230719	18750	2.56	20240419	0.54	N	069260	1000	408 억		3320277	N	N	890	N	00	N
87	20240717	110628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19240	90	2	0.47	628611380	32618	52.38	19280	19340	19200	24850	13410	19150	19271.92	8.12	0	3890	19410	19280	19200	19070	18990	19240	19030	409	5700	1000	14550	10	1	40878588	7865	5.84	0.88	12	0.08	3297.00	21815.00	23750	20230719	-18.99	18750	20240419	2.61	21450	-10.30	20240102	18750	2.61	20240419	23750	-18.99	20230719	18750	2.61	20240419	0.54	N	069260	1000	408 억		3320277	N	N	890	N	00	N
88	20240717	100627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	150	2	0.78	423118840	21941	35.23	19280	19340	19200	24850	13410	19150	19284.39	8.12	0	1448	19410	19280	19200	19070	18990	19240	19030	409	5700	1000	14550	10	1	40878588	7890	5.85	0.88	12	0.05	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.54	N	069260	1000	408 억		3320277	N	N	890	N	00	N
89	20240717	090516	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	110	2	0.57	7206010	374	0.60	19280	19280	19200	24850	13410	19150	19267.41	8.12	0	161	19410	19280	19200	19070	18990	19240	19030	409	5700	1000	14550	10	1	40878588	7873	5.84	0.88	12	0.00	3297.00	21815.00	23750	20230719	-18.91	18750	20240419	2.72	21450	-10.21	20240102	18750	2.72	20240419	23750	-18.91	20230719	18750	2.72	20240419	0.54	N	069260	1000	408 억		3320277	N	N	890	N	00	N
90	20240716	160628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	-110	5	-0.57	1192254600	62166	136.94	19240	19330	19120	25000	13490	19260	19178.60	8.12	0	-2136	19646	19452	19356	19162	19066	19405	19115	409	5740	1000	14630	10	1	40878588	7828	5.81	0.88	12	0.15	3297.00	21815.00	23750	20230719	-19.37	18750	20240419	2.13	21450	-10.72	20240102	18750	2.13	20240419	23750	-19.37	20230719	18750	2.13	20240419	0.54	N	069260	1000	408 억		3319305	N	N	890	N	00	N
91	20240716	150634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	-120	5	-0.62	1042697240	54351	119.72	19240	19330	19140	25000	13490	19260	19184.51	8.12	0	-2085	19646	19452	19356	19162	19066	19405	19115	409	5740	1000	14630	10	1	40878588	7824	5.81	0.88	12	0.13	3297.00	21815.00	23750	20230719	-19.41	18750	20240419	2.08	21450	-10.77	20240102	18750	2.08	20240419	23750	-19.41	20230719	18750	2.08	20240419	0.54	N	069260	1000	408 억		3319305	N	N	81	N	00	N
92	20240716	140633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	-100	5	-0.52	841843660	43863	96.62	19240	19330	19150	25000	13490	19260	19192.57	8.12	0	-855	19646	19452	19356	19162	19066	19405	19115	409	5740	1000	14630	10	1	40878588	7832	5.81	0.88	12	0.11	3297.00	21815.00	23750	20230719	-19.33	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23750	-19.33	20230719	18750	2.19	20240419	0.54	N	069260	1000	408 억		3319305	N	N	81	N	00	N
93	20240716	130633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	-100	5	-0.52	680876270	35463	78.12	19240	19330	19150	25000	13490	19260	19199.62	8.12	0	58	19646	19452	19356	19162	19066	19405	19115	409	5740	1000	14630	10	1	40878588	7832	5.81	0.88	12	0.09	3297.00	21815.00	23750	20230719	-19.33	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23750	-19.33	20230719	18750	2.19	20240419	0.54	N	069260	1000	408 억		3319305	N	N	81	N	00	N
94	20240716	120631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19180	-80	5	-0.42	528849030	27529	60.64	19240	19330	19160	25000	13490	19260	19210.62	8.12	0	1213	19646	19452	19356	19162	19066	19405	19115	409	5740	1000	14630	10	1	40878588	7841	5.82	0.88	12	0.07	3297.00	21815.00	23750	20230719	-19.24	18750	20240419	2.29	21450	-10.58	20240102	18750	2.29	20240419	23750	-19.24	20230719	18750	2.29	20240419	0.54	N	069260	1000	408 억		3319305	N	N	81	N	00	N
95	20240716	110631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19240	-20	5	-0.10	364572870	18969	41.78	19240	19330	19180	25000	13490	19260	19219.40	8.12	0	1458	19646	19452	19356	19162	19066	19405	19115	409	5740	1000	14630	10	1	40878588	7865	5.84	0.88	12	0.05	3297.00	21815.00	23750	20230719	-18.99	18750	20240419	2.61	21450	-10.30	20240102	18750	2.61	20240419	23750	-18.99	20230719	18750	2.61	20240419	0.54	N	069260	1000	408 억		3319305	N	N	81	N	00	N
96	20240716	100632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19200	-60	5	-0.31	222050600	11547	25.44	19240	19330	19200	25000	13490	19260	19230.16	8.12	0	428	19646	19452	19356	19162	19066	19405	19115	409	5740	1000	14630	10	1	40878588	7849	5.82	0.88	12	0.03	3297.00	21815.00	23750	20230719	-19.16	18750	20240419	2.40	21450	-10.49	20240102	18750	2.40	20240419	23750	-19.16	20230719	18750	2.40	20240419	0.54	N	069260	1000	408 억		3319305	N	N	81	N	00	N
97	20240716	090630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	10	2	0.05	23902510	1242	2.74	19240	19330	19210	25000	13490	19260	19245.18	8.12	0	-114	19646	19452	19356	19162	19066	19405	19115	409	5740	1000	14630	10	1	40878588	7877	5.84	0.88	12	0.00	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.54	N	069260	1000	408 억		3319305	N	N	81	N	00	N
98	20240715	160621	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	-200	5	-1.03	875963450	45344	103.55	19550	19550	19260	25250	13630	19460	19318.44	8.13	0	-12245	19633	19546	19403	19316	19173	19590	19360	409	5790	1000	14780	10	1	40878588	7873	5.84	0.88	12	0.11	3297.00	21815.00	23750	20230719	-18.91	18750	20240419	2.72	21450	-10.21	20240102	18750	2.72	20240419	23750	-18.91	20230719	18750	2.72	20240419	0.54	N	069260	1000	408 억		3323800	N	N	81	N	00	N
99	20240715	150626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-180	5	-0.92	745094340	38551	88.04	19550	19550	19270	25250	13630	19460	19327.50	8.13	0	-7958	19633	19546	19403	19316	19173	19590	19360	409	5790	1000	14780	10	1	40878588	7881	5.85	0.88	12	0.09	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.54	N	069260	1000	408 억		3323800	N	N	72	N	00	N
100	20240715	140624	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-150	5	-0.77	554678900	28690	65.52	19550	19550	19270	25250	13630	19460	19333.53	8.13	0	-6032	19633	19546	19403	19316	19173	19590	19360	409	5790	1000	14780	10	1	40878588	7894	5.86	0.89	12	0.07	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.54	N	069260	1000	408 억		3323800	N	N	72	N	00	N
101	20240715	130625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-190	5	-0.98	437871680	22633	51.69	19550	19550	19270	25250	13630	19460	19346.60	8.13	0	-5002	19633	19546	19403	19316	19173	19590	19360	409	5790	1000	14780	10	1	40878588	7877	5.84	0.88	12	0.06	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.54	N	069260	1000	408 억		3323800	N	N	72	N	00	N
102	20240715	120625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-180	5	-0.92	357771580	18478	42.20	19550	19550	19280	25250	13630	19460	19362.03	8.13	0	-4055	19633	19546	19403	19316	19173	19590	19360	409	5790	1000	14780	10	1	40878588	7881	5.85	0.88	12	0.05	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.54	N	069260	1000	408 억		3323800	N	N	72	N	00	N
103	20240715	110625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	-140	5	-0.72	281797240	14542	33.21	19550	19550	19310	25250	13630	19460	19378.16	8.13	0	-3683	19633	19546	19403	19316	19173	19590	19360	409	5790	1000	14780	10	1	40878588	7898	5.86	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.65	18750	20240419	3.04	21450	-9.93	20240102	18750	3.04	20240419	23750	-18.65	20230719	18750	3.04	20240419	0.54	N	069260	1000	408 억		3323800	N	N	72	N	00	N
104	20240715	100625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19370	-90	5	-0.46	151558730	7805	17.82	19550	19550	19340	25250	13630	19460	19418.16	8.13	0	-759	19633	19546	19403	19316	19173	19590	19360	409	5790	1000	14780	10	1	40878588	7918	5.88	0.89	12	0.02	3297.00	21815.00	23750	20230719	-18.44	18750	20240419	3.31	21450	-9.70	20240102	18750	3.31	20240419	23750	-18.44	20230719	18750	3.31	20240419	0.54	N	069260	1000	408 억		3323800	N	N	72	N	00	N
105	20240715	090625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	30	2	0.15	25359300	1298	2.96	19550	19550	19470	25250	13630	19460	19537.21	8.13	0	45	19633	19546	19403	19316	19173	19590	19360	409	5790	1000	14780	10	1	40878588	7967	5.91	0.89	12	0.00	3297.00	21815.00	23750	20230719	-17.94	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.54	N	069260	1000	408 억		3323800	N	N	72	N	00	N
106	20240712	160620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19460	70	2	0.36	846886830	43719	100.29	19440	19490	19260	25200	13580	19390	19371.07	8.12	0	-1992	19490	19440	19350	19300	19210	19465	19325	409	5810	1000	14730	10	1	40878588	7955	5.90	0.89	12	0.11	3297.00	21815.00	23750	20230719	-18.06	18750	20240419	3.79	21450	-9.28	20240102	18750	3.79	20240419	23750	-18.06	20230719	18750	3.79	20240419	0.54	N	069260	1000	408 억		3321066	N	N	72	N	00	N
107	20240712	150624	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19430	40	2	0.21	692705690	35790	82.10	19440	19490	19260	25200	13580	19390	19354.73	8.12	0	-2144	19490	19440	19350	19300	19210	19465	19325	409	5810	1000	14730	10	1	40878588	7943	5.89	0.89	12	0.09	3297.00	21815.00	23750	20230719	-18.19	18750	20240419	3.63	21450	-9.42	20240102	18750	3.63	20240419	23750	-18.19	20230719	18750	3.63	20240419	0.54	N	069260	1000	408 억		3321066	N	N	33	N	00	N
108	20240712	140627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	-60	5	-0.31	488323260	25254	57.93	19440	19460	19260	25200	13580	19390	19336.47	8.12	0	-2763	19490	19440	19350	19300	19210	19465	19325	409	5810	1000	14730	10	1	40878588	7902	5.86	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.61	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23750	-18.61	20230719	18750	3.09	20240419	0.54	N	069260	1000	408 억		3321066	N	N	33	N	00	N
109	20240712	130622	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-110	5	-0.57	424581680	21950	50.35	19440	19460	19260	25200	13580	19390	19343.13	8.12	0	-2484	19490	19440	19350	19300	19210	19465	19325	409	5810	1000	14730	10	1	40878588	7881	5.85	0.88	12	0.05	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.54	N	069260	1000	408 억		3321066	N	N	33	N	00	N
110	20240712	120623	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-110	5	-0.57	369410380	19088	43.79	19440	19460	19260	25200	13580	19390	19353.02	8.12	0	-2078	19490	19440	19350	19300	19210	19465	19325	409	5810	1000	14730	10	1	40878588	7881	5.85	0.88	12	0.05	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.54	N	069260	1000	408 억		3321066	N	N	33	N	00	N
111	20240712	110620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-80	5	-0.41	237634600	12253	28.11	19440	19460	19310	25200	13580	19390	19393.99	8.12	0	-164	19490	19440	19350	19300	19210	19465	19325	409	5810	1000	14730	10	1	40878588	7894	5.86	0.89	12	0.03	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.54	N	069260	1000	408 억		3321066	N	N	33	N	00	N
112	20240712	100623	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	0	3	0.00	156961080	8087	18.55	19440	19460	19350	25200	13580	19390	19409.06	8.12	0	1380	19490	19440	19350	19300	19210	19465	19325	409	5810	1000	14730	10	1	40878588	7926	5.88	0.89	12	0.02	3297.00	21815.00	23750	20230719	-18.36	18750	20240419	3.41	21450	-9.60	20240102	18750	3.41	20240419	23750	-18.36	20230719	18750	3.41	20240419	0.54	N	069260	1000	408 억		3321066	N	N	33	N	00	N
113	20240712	090619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	-30	5	-0.15	17001950	876	2.01	19440	19440	19350	25200	13580	19390	19408.62	8.12	0	295	19490	19440	19350	19300	19210	19465	19325	409	5810	1000	14730	10	1	40878588	7914	5.87	0.89	12	0.00	3297.00	21815.00	23750	20230719	-18.48	18750	20240419	3.25	21450	-9.74	20240102	18750	3.25	20240419	23750	-18.48	20230719	18750	3.25	20240419	0.54	N	069260	1000	408 억		3321066	N	N	33	N	00	N
114	20240711	160617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	110	2	0.57	842194070	43548	188.28	19320	19400	19260	25050	13500	19280	19339.44	8.12	0	-1573	19480	19380	19310	19210	19140	19430	19260	409	5770	1000	14650	10	1	40878588	7926	5.88	0.89	12	0.11	3297.00	21815.00	23750	20230719	-18.36	18750	20240419	3.41	21450	-9.60	20240102	18750	3.41	20240419	23750	-18.36	20230719	18750	3.41	20240419	0.54	N	069260	1000	408 억		3318541	N	N	33	N	00	N
115	20240711	150623	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	50	2	0.26	607742650	31451	135.98	19320	19400	19260	25050	13500	19280	19323.48	8.12	0	2364	19480	19380	19310	19210	19140	19430	19260	409	5770	1000	14650	10	1	40878588	7902	5.86	0.89	12	0.08	3297.00	21815.00	23750	20230719	-18.61	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23750	-18.61	20230719	18750	3.09	20240419	0.54	N	069260	1000	408 억		3318541	N	N	251	N	00	N
116	20240711	140622	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	110	2	0.57	523740740	27112	117.22	19320	19400	19260	25050	13500	19280	19317.67	8.12	0	2042	19480	19380	19310	19210	19140	19430	19260	409	5770	1000	14650	10	1	40878588	7926	5.88	0.89	12	0.07	3297.00	21815.00	23750	20230719	-18.36	18750	20240419	3.41	21450	-9.60	20240102	18750	3.41	20240419	23750	-18.36	20230719	18750	3.41	20240419	0.54	N	069260	1000	408 억		3318541	N	N	251	N	00	N
117	20240711	130620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	40	2	0.21	383018160	19845	85.80	19320	19390	19260	25050	13500	19280	19300.49	8.12	0	464	19480	19380	19310	19210	19140	19430	19260	409	5770	1000	14650	10	1	40878588	7898	5.86	0.89	12	0.05	3297.00	21815.00	23750	20230719	-18.65	18750	20240419	3.04	21450	-9.93	20240102	18750	3.04	20240419	23750	-18.65	20230719	18750	3.04	20240419	0.54	N	069260	1000	408 억		3318541	N	N	251	N	00	N
118	20240711	120621	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	10	2	0.05	323643220	16774	72.52	19320	19390	19260	25050	13500	19280	19294.34	8.12	0	252	19480	19380	19310	19210	19140	19430	19260	409	5770	1000	14650	10	1	40878588	7885	5.85	0.88	12	0.04	3297.00	21815.00	23750	20230719	-18.78	18750	20240419	2.88	21450	-10.07	20240102	18750	2.88	20240419	23750	-18.78	20230719	18750	2.88	20240419	0.54	N	069260	1000	408 억		3318541	N	N	251	N	00	N
119	20240711	110619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	0	3	0.00	146769410	7598	32.85	19320	19390	19280	25050	13500	19280	19316.85	8.12	0	351	19480	19380	19310	19210	19140	19430	19260	409	5770	1000	14650	10	1	40878588	7881	5.85	0.88	12	0.02	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.54	N	069260	1000	408 억		3318541	N	N	251	N	00	N
120	20240711	100619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	50	2	0.26	64280530	3324	14.37	19320	19390	19290	25050	13500	19280	19338.31	8.12	0	628	19480	19380	19310	19210	19140	19430	19260	409	5770	1000	14650	10	1	40878588	7902	5.86	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.61	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23750	-18.61	20230719	18750	3.09	20240419	0.54	N	069260	1000	408 억		3318541	N	N	251	N	00	N
121	20240711	090617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19370	90	2	0.47	14390650	745	3.22	19320	19380	19290	25050	13500	19280	19316.31	8.12	0	-72	19480	19380	19310	19210	19140	19430	19260	409	5770	1000	14650	10	1	40878588	7918	5.88	0.89	12	0.00	3297.00	21815.00	23750	20230719	-18.44	18750	20240419	3.31	21450	-9.70	20240102	18750	3.31	20240419	23750	-18.44	20230719	18750	3.31	20240419	0.54	N	069260	1000	408 억		3318541	N	N	251	N	00	N
122	20240710	160617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-70	5	-0.36	446527810	23128	65.11	19260	19410	19240	25150	13550	19350	19306.81	8.12	0	-8125	19443	19396	19313	19266	19183	19420	19290	409	5800	1000	14700	10	1	40878588	7881	5.85	0.88	12	0.06	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.55	N	069260	1000	408 억		3321101	N	N	251	N	00	N
123	20240710	150619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	0	3	0.00	368212510	19077	53.71	19260	19410	19240	25150	13550	19350	19301.38	8.12	0	-5824	19443	19396	19313	19266	19183	19420	19290	409	5800	1000	14700	10	1	40878588	7910	5.87	0.89	12	0.05	3297.00	21815.00	23750	20230719	-18.53	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23750	-18.53	20230719	18750	3.20	20240419	0.55	N	069260	1000	408 억		3321101	N	N	6	N	00	N
124	20240710	140617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-70	5	-0.36	283815090	14713	41.42	19260	19410	19240	25150	13550	19350	19290.09	8.12	0	-3940	19443	19396	19313	19266	19183	19420	19290	409	5800	1000	14700	10	1	40878588	7881	5.85	0.88	12	0.04	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.55	N	069260	1000	408 억		3321101	N	N	6	N	00	N
125	20240710	130617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	-60	5	-0.31	250489230	12985	36.56	19260	19410	19240	25150	13550	19350	19290.66	8.12	0	-3456	19443	19396	19313	19266	19183	19420	19290	409	5800	1000	14700	10	1	40878588	7885	5.85	0.88	12	0.03	3297.00	21815.00	23750	20230719	-18.78	18750	20240419	2.88	21450	-10.07	20240102	18750	2.88	20240419	23750	-18.78	20230719	18750	2.88	20240419	0.55	N	069260	1000	408 억		3321101	N	N	6	N	00	N
126	20240710	120618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-80	5	-0.41	220795890	11445	32.22	19260	19410	19240	25150	13550	19350	19291.91	8.12	0	-3750	19443	19396	19313	19266	19183	19420	19290	409	5800	1000	14700	10	1	40878588	7877	5.84	0.88	12	0.03	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.55	N	069260	1000	408 억		3321101	N	N	6	N	00	N
127	20240710	110618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-50	5	-0.26	151935270	7873	22.17	19260	19410	19240	25150	13550	19350	19298.27	8.12	0	-3128	19443	19396	19313	19266	19183	19420	19290	409	5800	1000	14700	10	1	40878588	7890	5.85	0.88	12	0.02	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.55	N	069260	1000	408 억		3321101	N	N	6	N	00	N
128	20240710	100614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-40	5	-0.21	92720610	4806	13.53	19260	19340	19240	25150	13550	19350	19292.68	8.12	0	-2352	19443	19396	19313	19266	19183	19420	19290	409	5800	1000	14700	10	1	40878588	7894	5.86	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.55	N	069260	1000	408 억		3321101	N	N	6	N	00	N
129	20240710	090616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-70	5	-0.36	26584050	1380	3.89	19260	19310	19240	25150	13550	19350	19263.80	8.12	0	-867	19443	19396	19313	19266	19183	19420	19290	409	5800	1000	14700	10	1	40878588	7881	5.85	0.88	12	0.00	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.55	N	069260	1000	408 억		3321101	N	N	6	N	00	N
130	20240709	160615	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	70	2	0.36	684779710	35499	128.80	19230	19360	19230	25050	13500	19280	19290.10	8.12	0	2697	19480	19380	19330	19230	19180	19355	19205	409	5770	1000	14650	10	1	40878588	7910	5.87	0.89	12	0.09	3297.00	21815.00	23750	20230719	-18.53	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23750	-18.53	20230719	18750	3.20	20240419	0.56	N	069260	1000	408 억		3319608	N	N	6	N	00	N
131	20240709	150616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	20	2	0.10	654502020	33933	123.12	19230	19360	19230	25050	13500	19280	19288.07	8.12	0	2787	19480	19380	19330	19230	19180	19355	19205	409	5770	1000	14650	10	1	40878588	7890	5.85	0.88	12	0.08	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.56	N	069260	1000	408 억		3319608	N	N	2	N	00	N
132	20240709	140617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	10	2	0.05	541605870	28085	101.90	19230	19360	19230	25050	13500	19280	19284.53	8.12	0	2095	19480	19380	19330	19230	19180	19355	19205	409	5770	1000	14650	10	1	40878588	7885	5.85	0.88	12	0.07	3297.00	21815.00	23750	20230719	-18.78	18750	20240419	2.88	21450	-10.07	20240102	18750	2.88	20240419	23750	-18.78	20230719	18750	2.88	20240419	0.56	N	069260	1000	408 억		3319608	N	N	2	N	00	N
133	20240709	130619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	40	2	0.21	443802740	23016	83.51	19230	19360	19230	25050	13500	19280	19282.36	8.12	0	1137	19480	19380	19330	19230	19180	19355	19205	409	5770	1000	14650	10	1	40878588	7898	5.86	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.65	18750	20240419	3.04	21450	-9.93	20240102	18750	3.04	20240419	23750	-18.65	20230719	18750	3.04	20240419	0.56	N	069260	1000	408 억		3319608	N	N	2	N	00	N
134	20240709	120620	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	0	3	0.00	348992980	18100	65.67	19230	19360	19230	25050	13500	19280	19281.38	8.12	0	237	19480	19380	19330	19230	19180	19355	19205	409	5770	1000	14650	10	1	40878588	7881	5.85	0.88	12	0.04	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.56	N	069260	1000	408 억		3319608	N	N	2	N	00	N
135	20240709	110619	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-10	5	-0.05	212421760	11018	39.98	19230	19360	19230	25050	13500	19280	19279.52	8.12	0	-116	19480	19380	19330	19230	19180	19355	19205	409	5770	1000	14650	10	1	40878588	7877	5.84	0.88	12	0.03	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.56	N	069260	1000	408 억		3319608	N	N	2	N	00	N
136	20240709	100618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-10	5	-0.05	121309030	6290	22.82	19230	19360	19230	25050	13500	19280	19286.04	8.12	0	135	19480	19380	19330	19230	19180	19355	19205	409	5770	1000	14650	10	1	40878588	7877	5.84	0.88	12	0.02	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.56	N	069260	1000	408 억		3319608	N	N	2	N	00	N
137	20240709	090617	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	0	3	0.00	23870790	1240	4.50	19230	19300	19230	25050	13500	19280	19250.01	8.12	0	677	19480	19380	19330	19230	19180	19355	19205	409	5770	1000	14650	10	1	40878588	7881	5.85	0.88	12	0.00	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.56	N	069260	1000	408 억		3319608	N	N	2	N	00	N
138	20240708	160612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-140	5	-0.72	532240230	27557	54.00	19380	19430	19280	25200	13600	19420	19313.38	8.12	0	-8545	19693	19556	19463	19326	19233	19510	19280	409	5780	1000	14750	10	1	40878588	7881	5.85	0.88	12	0.07	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.56	N	069260	1000	408 억		3320409	N	N	2	N	00	N
139	20240708	150614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-120	5	-0.62	444108610	22987	45.04	19380	19430	19290	25200	13600	19420	19319.11	8.12	0	-6461	19693	19556	19463	19326	19233	19510	19280	409	5780	1000	14750	10	1	40878588	7890	5.85	0.88	12	0.06	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.56	N	069260	1000	408 억		3320409	N	N	4884	N	00	N
140	20240708	140616	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-110	5	-0.57	397294310	20562	40.29	19380	19430	19290	25200	13600	19420	19320.81	8.12	0	-5294	19693	19556	19463	19326	19233	19510	19280	409	5780	1000	14750	10	1	40878588	7894	5.86	0.89	12	0.05	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.56	N	069260	1000	408 억		3320409	N	N	4884	N	00	N
141	20240708	130611	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-120	5	-0.62	351996360	18216	35.69	19380	19430	19290	25200	13600	19420	19322.40	8.12	0	-4455	19693	19556	19463	19326	19233	19510	19280	409	5780	1000	14750	10	1	40878588	7890	5.85	0.88	12	0.04	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.56	N	069260	1000	408 억		3320409	N	N	4884	N	00	N
142	20240708	120614	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-120	5	-0.62	306066180	15836	31.03	19380	19430	19290	25200	13600	19420	19326.05	8.12	0	-3609	19693	19556	19463	19326	19233	19510	19280	409	5780	1000	14750	10	1	40878588	7890	5.85	0.88	12	0.04	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.56	N	069260	1000	408 억		3320409	N	N	4884	N	00	N
143	20240708	110611	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-110	5	-0.57	248551850	12857	25.19	19380	19430	19310	25200	13600	19420	19330.64	8.12	0	-2594	19693	19556	19463	19326	19233	19510	19280	409	5780	1000	14750	10	1	40878588	7894	5.86	0.89	12	0.03	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.56	N	069260	1000	408 억		3320409	N	N	4884	N	00	N
144	20240708	100612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	-90	5	-0.46	108256830	5595	10.96	19380	19430	19310	25200	13600	19420	19346.22	8.12	0	-2175	19693	19556	19463	19326	19233	19510	19280	409	5780	1000	14750	10	1	40878588	7902	5.86	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.61	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23750	-18.61	20230719	18750	3.09	20240419	0.56	N	069260	1000	408 억		3320409	N	N	4884	N	00	N
145	20240708	090612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	-60	5	-0.31	37791000	1951	3.82	19380	19430	19310	25200	13600	19420	19364.36	8.12	0	-1355	19693	19556	19463	19326	19233	19510	19280	409	5780	1000	14750	10	1	40878588	7914	5.87	0.89	12	0.00	3297.00	21815.00	23750	20230719	-18.48	18750	20240419	3.25	21450	-9.74	20240102	18750	3.25	20240419	23750	-18.48	20230719	18750	3.25	20240419	0.56	N	069260	1000	408 억		3320409	N	N	4884	N	00	N
146	20240705	160609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	-130	5	-0.66	993486840	51036	142.64	19540	19600	19370	25400	13690	19550	19466.39	8.13	0	10374	19750	19650	19450	19350	19150	19700	19400	409	5850	1000	14850	10	1	40878588	7939	5.89	0.89	12	0.12	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.55	N	069260	1000	408 억		3321425	N	N	4884	N	00	N
147	20240705	150612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19450	-100	5	-0.51	941369010	48355	135.15	19540	19600	19370	25400	13690	19550	19467.87	8.13	0	9945	19750	19650	19450	19350	19150	19700	19400	409	5850	1000	14850	10	1	40878588	7951	5.90	0.89	12	0.12	3297.00	21815.00	23750	20230719	-18.11	18750	20240419	3.73	21450	-9.32	20240102	18750	3.73	20240419	23750	-18.11	20230719	18750	3.73	20240419	0.55	N	069260	1000	408 억		3321425	N	N	75	N	00	N
148	20240705	140612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	-70	5	-0.36	819235770	42081	117.61	19540	19600	19370	25400	13690	19550	19468.07	8.13	0	9399	19750	19650	19450	19350	19150	19700	19400	409	5850	1000	14850	10	1	40878588	7963	5.91	0.89	12	0.10	3297.00	21815.00	23750	20230719	-17.98	18750	20240419	3.89	21450	-9.18	20240102	18750	3.89	20240419	23750	-17.98	20230719	18750	3.89	20240419	0.55	N	069260	1000	408 억		3321425	N	N	75	N	00	N
149	20240705	130611	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	-60	5	-0.31	744710210	38260	106.93	19540	19600	19370	25400	13690	19550	19464.46	8.13	0	8753	19750	19650	19450	19350	19150	19700	19400	409	5850	1000	14850	10	1	40878588	7967	5.91	0.89	12	0.09	3297.00	21815.00	23750	20230719	-17.94	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.55	N	069260	1000	408 억		3321425	N	N	75	N	00	N
150	20240705	120611	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	-130	5	-0.66	670030760	34421	96.20	19540	19600	19370	25400	13690	19550	19465.76	8.13	0	8049	19750	19650	19450	19350	19150	19700	19400	409	5850	1000	14850	10	1	40878588	7939	5.89	0.89	12	0.08	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.55	N	069260	1000	408 억		3321425	N	N	75	N	00	N
151	20240705	110609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	-110	5	-0.56	469832710	24136	67.46	19540	19600	19370	25400	13690	19550	19466.06	8.13	0	3851	19750	19650	19450	19350	19150	19700	19400	409	5850	1000	14850	10	1	40878588	7947	5.90	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.15	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.55	N	069260	1000	408 억		3321425	N	N	75	N	00	N
152	20240705	100610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	-130	5	-0.66	257373640	13221	36.95	19540	19600	19370	25400	13690	19550	19467.03	8.13	0	2840	19750	19650	19450	19350	19150	19700	19400	409	5850	1000	14850	10	1	40878588	7939	5.89	0.89	12	0.03	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.55	N	069260	1000	408 억		3321425	N	N	75	N	00	N
153	20240705	090610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19540	-10	5	-0.05	15019490	769	2.15	19540	19550	19470	25400	13690	19550	19531.20	8.13	0	434	19750	19650	19450	19350	19150	19700	19400	409	5850	1000	14850	10	1	40878588	7988	5.93	0.90	12	0.00	3297.00	21815.00	23750	20230719	-17.73	18750	20240419	4.21	21450	-8.90	20240102	18750	4.21	20240419	23750	-17.73	20230719	18750	4.21	20240419	0.55	N	069260	1000	408 억		3321425	N	N	75	N	00	N
154	20240704	160607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19550	150	2	0.77	692486550	35779	105.92	19400	19550	19250	25200	13580	19400	19354.49	8.14	0	4414	19646	19522	19386	19262	19126	19455	19195	409	5800	1000	14740	10	1	40878588	7992	5.93	0.90	12	0.09	3297.00	21815.00	23750	20230719	-17.68	18750	20240419	4.27	21450	-8.86	20240102	18750	4.27	20240419	23750	-17.68	20230719	18750	4.27	20240419	0.54	N	069260	1000	408 억		3326965	N	N	75	N	00	N
155	20240704	150610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	-70	5	-0.36	596986400	30873	91.40	19400	19500	19250	25200	13580	19400	19336.84	8.14	0	2652	19646	19522	19386	19262	19126	19455	19195	409	5800	1000	14740	10	1	40878588	7902	5.86	0.89	12	0.08	3297.00	21815.00	23750	20230719	-18.61	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23750	-18.61	20230719	18750	3.09	20240419	0.54	N	069260	1000	408 억		3326965	N	N	1	N	00	N
156	20240704	140609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	-40	5	-0.21	502757090	25996	76.96	19400	19500	19250	25200	13580	19400	19339.79	8.14	0	2063	19646	19522	19386	19262	19126	19455	19195	409	5800	1000	14740	10	1	40878588	7914	5.87	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.48	18750	20240419	3.25	21450	-9.74	20240102	18750	3.25	20240419	23750	-18.48	20230719	18750	3.25	20240419	0.54	N	069260	1000	408 억		3326965	N	N	1	N	00	N
157	20240704	130610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-120	5	-0.62	389492190	20138	59.62	19400	19500	19250	25200	13580	19400	19341.16	8.14	0	898	19646	19522	19386	19262	19126	19455	19195	409	5800	1000	14740	10	1	40878588	7881	5.85	0.88	12	0.05	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.54	N	069260	1000	408 억		3326965	N	N	1	N	00	N
158	20240704	120609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-90	5	-0.46	288767640	14910	44.14	19400	19500	19260	25200	13580	19400	19367.38	8.14	0	494	19646	19522	19386	19262	19126	19455	19195	409	5800	1000	14740	10	1	40878588	7894	5.86	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.54	N	069260	1000	408 억		3326965	N	N	1	N	00	N
159	20240704	110608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	-70	5	-0.36	190433510	9812	29.05	19400	19500	19330	25200	13580	19400	19408.23	8.14	0	424	19646	19522	19386	19262	19126	19455	19195	409	5800	1000	14740	10	1	40878588	7902	5.86	0.89	12	0.02	3297.00	21815.00	23750	20230719	-18.61	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23750	-18.61	20230719	18750	3.09	20240419	0.54	N	069260	1000	408 억		3326965	N	N	1	N	00	N
160	20240704	100609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	-10	5	-0.05	112224910	5771	17.08	19400	19500	19350	25200	13580	19400	19446.35	8.14	0	1391	19646	19522	19386	19262	19126	19455	19195	409	5800	1000	14740	10	1	40878588	7926	5.88	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.36	18750	20240419	3.41	21450	-9.60	20240102	18750	3.41	20240419	23750	-18.36	20230719	18750	3.41	20240419	0.54	N	069260	1000	408 억		3326965	N	N	1	N	00	N
161	20240704	090609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19430	30	2	0.15	8425990	434	1.28	19400	19470	19350	25200	13580	19400	19414.72	8.14	0	-16	19646	19522	19386	19262	19126	19455	19195	409	5800	1000	14740	10	1	40878588	7943	5.89	0.89	12	0.00	3297.00	21815.00	23750	20230719	-18.19	18750	20240419	3.63	21450	-9.42	20240102	18750	3.63	20240419	23750	-18.19	20230719	18750	3.63	20240419	0.54	N	069260	1000	408 억		3326965	N	N	1	N	00	N
162	20240703	160606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	0	3	0.00	651418550	33667	59.38	19510	19510	19250	25200	13580	19400	19348.87	8.16	0	-11275	19906	19652	19526	19272	19146	19590	19210	409	5800	1000	14740	10	1	40878588	7930	5.88	0.89	12	0.08	3297.00	21815.00	23750	20230719	-18.32	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23750	-18.32	20230719	18750	3.47	20240419	0.52	N	069260	1000	408 억		3336341	N	N	1	N	00	N
163	20240703	150608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	-50	5	-0.26	627817410	32448	57.23	19510	19510	19250	25200	13580	19400	19348.42	8.16	0	-11433	19906	19652	19526	19272	19146	19590	19210	409	5800	1000	14740	10	1	40878588	7910	5.87	0.89	12	0.08	3297.00	21815.00	23750	20230719	-18.53	18750	20240419	3.20	21450	-9.79	20240102	18750	3.20	20240419	23750	-18.53	20230719	18750	3.20	20240419	0.52	N	069260	1000	408 억		3336341	N	N	33	N	00	N
164	20240703	140608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	-10	5	-0.05	479182860	24786	43.71	19510	19510	19250	25200	13580	19400	19332.80	8.16	0	-6632	19906	19652	19526	19272	19146	19590	19210	409	5800	1000	14740	10	1	40878588	7926	5.88	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.36	18750	20240419	3.41	21450	-9.60	20240102	18750	3.41	20240419	23750	-18.36	20230719	18750	3.41	20240419	0.52	N	069260	1000	408 억		3336341	N	N	33	N	00	N
165	20240703	130607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-100	5	-0.52	364845690	18874	33.29	19510	19510	19250	25200	13580	19400	19330.60	8.16	0	-5155	19906	19652	19526	19272	19146	19590	19210	409	5800	1000	14740	10	1	40878588	7890	5.85	0.88	12	0.05	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.52	N	069260	1000	408 억		3336341	N	N	33	N	00	N
166	20240703	120606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	-110	5	-0.57	286511090	14815	26.13	19510	19510	19250	25200	13580	19400	19339.26	8.16	0	-4609	19906	19652	19526	19272	19146	19590	19210	409	5800	1000	14740	10	1	40878588	7885	5.85	0.88	12	0.04	3297.00	21815.00	23750	20230719	-18.78	18750	20240419	2.88	21450	-10.07	20240102	18750	2.88	20240419	23750	-18.78	20230719	18750	2.88	20240419	0.52	N	069260	1000	408 억		3336341	N	N	33	N	00	N
167	20240703	110609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-120	5	-0.62	206471850	10668	18.81	19510	19510	19250	25200	13580	19400	19354.32	8.16	0	-3462	19906	19652	19526	19272	19146	19590	19210	409	5800	1000	14740	10	1	40878588	7881	5.85	0.88	12	0.03	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.52	N	069260	1000	408 억		3336341	N	N	33	N	00	N
168	20240703	100609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	0	3	0.00	67548940	3478	6.13	19510	19510	19390	25200	13580	19400	19421.78	8.16	0	-489	19906	19652	19526	19272	19146	19590	19210	409	5800	1000	14740	10	1	40878588	7930	5.88	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.32	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23750	-18.32	20230719	18750	3.47	20240419	0.52	N	069260	1000	408 억		3336341	N	N	33	N	00	N
169	20240703	090606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19460	60	2	0.31	4562900	234	0.41	19510	19510	19450	25200	13580	19400	19499.57	8.16	0	-38	19906	19652	19526	19272	19146	19590	19210	409	5800	1000	14740	10	1	40878588	7955	5.90	0.89	12	0.00	3297.00	21815.00	23750	20230719	-18.06	18750	20240419	3.79	21450	-9.28	20240102	18750	3.79	20240419	23750	-18.06	20230719	18750	3.79	20240419	0.52	N	069260	1000	408 억		3336341	N	N	33	N	00	N
170	20240702	160605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	-300	5	-1.52	1100482350	56535	97.03	19520	19780	19400	25600	13790	19700	19465.66	8.17	0	-10387	20153	19926	19753	19526	19353	19840	19440	409	5900	1000	14970	10	1	40878588	7930	5.88	0.89	12	0.14	3297.00	21815.00	23750	20230719	-18.32	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23750	-18.32	20230719	18750	3.47	20240419	0.53	N	069260	1000	408 억		3339044	N	N	33	N	00	N
171	20240702	150606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	-280	5	-1.42	1013949770	52075	89.38	19520	19780	19400	25600	13790	19700	19470.95	8.17	0	-8576	20153	19926	19753	19526	19353	19840	19440	409	5900	1000	14970	10	1	40878588	7939	5.89	0.89	12	0.13	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.53	N	069260	1000	408 억		3339044	N	N	298	N	00	N
172	20240702	140606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	-290	5	-1.47	888132960	45593	78.25	19520	19780	19400	25600	13790	19700	19479.59	8.17	0	-8785	20153	19926	19753	19526	19353	19840	19440	409	5900	1000	14970	10	1	40878588	7935	5.89	0.89	12	0.11	3297.00	21815.00	23750	20230719	-18.27	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23750	-18.27	20230719	18750	3.52	20240419	0.53	N	069260	1000	408 억		3339044	N	N	298	N	00	N
173	20240702	130606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	-290	5	-1.47	775250070	39779	68.27	19520	19780	19410	25600	13790	19700	19488.93	8.17	0	-9356	20153	19926	19753	19526	19353	19840	19440	409	5900	1000	14970	10	1	40878588	7935	5.89	0.89	12	0.10	3297.00	21815.00	23750	20230719	-18.27	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23750	-18.27	20230719	18750	3.52	20240419	0.53	N	069260	1000	408 억		3339044	N	N	298	N	00	N
174	20240702	120607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19450	-250	5	-1.27	663971310	34049	58.44	19520	19780	19430	25600	13790	19700	19500.46	8.17	0	-8700	20153	19926	19753	19526	19353	19840	19440	409	5900	1000	14970	10	1	40878588	7951	5.90	0.89	12	0.08	3297.00	21815.00	23750	20230719	-18.11	18750	20240419	3.73	21450	-9.32	20240102	18750	3.73	20240419	23750	-18.11	20230719	18750	3.73	20240419	0.53	N	069260	1000	408 억		3339044	N	N	298	N	00	N
175	20240702	110605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	-220	5	-1.12	541867630	27773	47.67	19520	19780	19460	25600	13790	19700	19510.59	8.17	0	-8148	20153	19926	19753	19526	19353	19840	19440	409	5900	1000	14970	10	1	40878588	7963	5.91	0.89	12	0.07	3297.00	21815.00	23750	20230719	-17.98	18750	20240419	3.89	21450	-9.18	20240102	18750	3.89	20240419	23750	-17.98	20230719	18750	3.89	20240419	0.53	N	069260	1000	408 억		3339044	N	N	298	N	00	N
176	20240702	100606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	-210	5	-1.07	337687790	17297	29.69	19520	19690	19480	25600	13790	19700	19522.91	8.17	0	-7521	20153	19926	19753	19526	19353	19840	19440	409	5900	1000	14970	10	1	40878588	7967	5.91	0.89	12	0.04	3297.00	21815.00	23750	20230719	-17.94	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.53	N	069260	1000	408 억		3339044	N	N	298	N	00	N
177	20240702	090607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19570	-130	5	-0.66	52741100	2698	4.63	19520	19690	19520	25600	13790	19700	19548.22	8.17	0	-1581	20153	19926	19753	19526	19353	19840	19440	409	5900	1000	14970	10	1	40878588	8000	5.94	0.90	12	0.01	3297.00	21815.00	23750	20230719	-17.60	18750	20240419	4.37	21450	-8.76	20240102	18750	4.37	20240419	23750	-17.60	20230719	18750	4.37	20240419	0.53	N	069260	1000	408 억		3339044	N	N	298	N	00	N
178	20240701	160604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19700	-220	5	-1.10	1145132110	58220	59.15	19980	19980	19580	25850	13950	19920	19669.05	8.14	0	-6530	20320	20120	19850	19650	19380	20220	19750	409	5930	1000	15130	10	1	40878588	8053	5.98	0.90	12	0.14	3297.00	21815.00	23750	20230719	-17.05	18750	20240419	5.07	21450	-8.16	20240102	18750	5.07	20240419	23750	-17.05	20230719	18750	5.07	20240419	0.54	N	069260	1000	408 억		3326597	N	N	298	N	00	N
179	20240701	150606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19640	-280	5	-1.41	1056936690	53733	54.60	19980	19980	19580	25850	13950	19920	19670.16	8.14	0	-6394	20320	20120	19850	19650	19380	20220	19750	409	5930	1000	15130	10	1	40878588	8029	5.96	0.90	12	0.13	3297.00	21815.00	23750	20230719	-17.31	18750	20240419	4.75	21450	-8.44	20240102	18750	4.75	20240419	23750	-17.31	20230719	18750	4.75	20240419	0.54	N	069260	1000	408 억		3326597	N	N	396	N	00	N
180	20240701	140604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19650	-270	5	-1.36	886130820	45041	45.76	19980	19980	19580	25850	13950	19920	19673.87	8.14	0	-7393	20320	20120	19850	19650	19380	20220	19750	409	5930	1000	15130	10	1	40878588	8033	5.96	0.90	12	0.11	3297.00	21815.00	23750	20230719	-17.26	18750	20240419	4.80	21450	-8.39	20240102	18750	4.80	20240419	23750	-17.26	20230719	18750	4.80	20240419	0.54	N	069260	1000	408 억		3326597	N	N	396	N	00	N
181	20240701	130604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19660	-260	5	-1.31	733534070	37278	37.88	19980	19980	19580	25850	13950	19920	19677.40	8.14	0	-8693	20320	20120	19850	19650	19380	20220	19750	409	5930	1000	15130	10	1	40878588	8037	5.96	0.90	12	0.09	3297.00	21815.00	23750	20230719	-17.22	18750	20240419	4.85	21450	-8.34	20240102	18750	4.85	20240419	23750	-17.22	20230719	18750	4.85	20240419	0.54	N	069260	1000	408 억		3326597	N	N	396	N	00	N
182	20240701	120605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19600	-320	5	-1.61	555348740	28197	28.65	19980	19980	19580	25850	13950	19920	19695.31	8.14	0	-6864	20320	20120	19850	19650	19380	20220	19750	409	5930	1000	15130	10	1	40878588	8012	5.94	0.90	12	0.07	3297.00	21815.00	23750	20230719	-17.47	18750	20240419	4.53	21450	-8.62	20240102	18750	4.53	20240419	23750	-17.47	20230719	18750	4.53	20240419	0.54	N	069260	1000	408 억		3326597	N	N	396	N	00	N
183	20240701	110604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19590	-330	5	-1.66	413038870	20936	21.27	19980	19980	19580	25850	13950	19920	19728.64	8.14	0	-6104	20320	20120	19850	19650	19380	20220	19750	409	5930	1000	15130	10	1	40878588	8008	5.94	0.90	12	0.05	3297.00	21815.00	23750	20230719	-17.52	18750	20240419	4.48	21450	-8.67	20240102	18750	4.48	20240419	23750	-17.52	20230719	18750	4.48	20240419	0.54	N	069260	1000	408 억		3326597	N	N	396	N	00	N
184	20240701	100603	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19650	-270	5	-1.36	259806390	13122	13.33	19980	19980	19650	25850	13950	19920	19799.30	8.14	0	-4360	20320	20120	19850	19650	19380	20220	19750	409	5930	1000	15130	10	1	40878588	8033	5.96	0.90	12	0.03	3297.00	21815.00	23750	20230719	-17.26	18750	20240419	4.80	21450	-8.39	20240102	18750	4.80	20240419	23750	-17.26	20230719	18750	4.80	20240419	0.54	N	069260	1000	408 억		3326597	N	N	396	N	00	N
185	20240701	090602	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19900	-20	5	-0.10	43100790	2162	2.20	19980	19980	19900	25850	13950	19920	19935.61	8.14	0	-1428	20320	20120	19850	19650	19380	20220	19750	409	5930	1000	15130	10	1	40878588	8135	6.04	0.91	12	0.01	3297.00	21815.00	23750	20230719	-16.21	18750	20240419	6.13	21450	-7.23	20240102	18750	6.13	20240419	23750	-16.21	20230719	18750	6.13	20240419	0.54	N	069260	1000	408 억		3326597	N	N	396	N	00	N