KissMeData/004000/price/prices-20240601.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	20240628	160157	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44500	1100	2	2.53	2205562300	49719	85.86	43400	44850	43400	56400	30400	43400	44360.49	20.30	0	15837	44466	43932	43466	42932	42466	43700	42700	1290	13000	5000	32980	50	1	25800000	11481	6.31	0.48	12	0.19	7055.00	92735.00	71600	20230629	-37.85	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	71600	-37.85	20230629	41100	8.27	20240419	0.52	N	004000	5000	1290 억		5236554	N	N	223	N	00	N
3	20240628	150156	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44500	1100	2	2.53	1891671550	42668	73.69	43400	44850	43400	56400	30400	43400	44334.67	20.30	0	16259	44466	43932	43466	42932	42466	43700	42700	1290	13000	5000	32980	50	1	25800000	11481	6.31	0.48	12	0.17	7055.00	92735.00	71600	20230629	-37.85	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	71600	-37.85	20230629	41100	8.27	20240419	0.52	N	004000	5000	1290 억		5236554	N	N	363	N	00	N
4	20240628	140155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44450	1050	2	2.42	1702559700	38413	66.34	43400	44850	43400	56400	30400	43400	44322.49	20.30	0	17274	44466	43932	43466	42932	42466	43700	42700	1290	13000	5000	32980	50	1	25800000	11468	6.30	0.48	12	0.15	7055.00	92735.00	71600	20230629	-37.92	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	71600	-37.92	20230629	41100	8.15	20240419	0.52	N	004000	5000	1290 억		5236554	N	N	363	N	00	N
5	20240628	130156	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44650	1250	2	2.88	1579136150	35640	61.55	43400	44850	43400	56400	30400	43400	44307.97	20.30	0	16974	44466	43932	43466	42932	42466	43700	42700	1290	13000	5000	32980	50	1	25800000	11520	6.33	0.48	12	0.14	7055.00	92735.00	71600	20230629	-37.64	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	71600	-37.64	20230629	41100	8.64	20240419	0.52	N	004000	5000	1290 억		5236554	N	N	363	N	00	N
6	20240628	120155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44800	1400	2	3.23	1425846200	32205	55.62	43400	44850	43400	56400	30400	43400	44274.06	20.30	0	16232	44466	43932	43466	42932	42466	43700	42700	1290	13000	5000	32980	50	1	25800000	11558	6.35	0.48	12	0.12	7055.00	92735.00	71600	20230629	-37.43	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	71600	-37.43	20230629	41100	9.00	20240419	0.52	N	004000	5000	1290 억		5236554	N	N	363	N	00	N
7	20240628	110154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44650	1250	2	2.88	1159610150	26252	45.34	43400	44650	43400	56400	30400	43400	44172.26	20.30	0	12770	44466	43932	43466	42932	42466	43700	42700	1290	13000	5000	32980	50	1	25800000	11520	6.33	0.48	12	0.10	7055.00	92735.00	71600	20230629	-37.64	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	71600	-37.64	20230629	41100	8.64	20240419	0.52	N	004000	5000	1290 억		5236554	N	N	363	N	00	N
8	20240628	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44100	700	2	1.61	605226750	13765	23.77	43400	44200	43400	56400	30400	43400	43968.53	20.30	0	4427	44466	43932	43466	42932	42466	43700	42700	1290	13000	5000	32980	50	1	25800000	11378	6.25	0.48	12	0.05	7055.00	92735.00	71600	20230629	-38.41	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	71600	-38.41	20230629	41100	7.30	20240419	0.52	N	004000	5000	1290 억		5236554	N	N	363	N	00	N
9	20240628	090153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43500	100	2	0.23	3605000	83	0.14	43400	43500	43400	56400	30400	43400	43433.73	20.30	0	11	44466	43932	43466	42932	42466	43700	42700	1290	13000	5000	32980	50	1	25800000	11223	6.17	0.47	12	0.00	7055.00	92735.00	71600	20230629	-39.25	41100	20240419	5.84	58100	-25.13	20240102	41100	5.84	20240419	71600	-39.25	20230629	41100	5.84	20240419	0.52	N	004000	5000	1290 억		5236554	N	N	363	N	00	N
10	20240627	160153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43400	-600	5	-1.36	2505204400	57771	195.27	43700	44000	43000	57200	30800	44000	43364.39	20.33	0	-16961	44866	44432	44066	43632	43266	44250	43450	1290	13200	5000	33440	50	1	25800000	11197	6.15	0.47	12	0.22	7055.00	92735.00	71600	20230629	-39.39	41100	20240419	5.60	58100	-25.30	20240102	41100	5.60	20240419	71600	-39.39	20230629	41100	5.60	20240419	0.52	N	004000	5000	1290 억		5245524	N	N	363	N	00	N
11	20240627	150154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43400	-600	5	-1.36	2420488550	55820	188.68	43700	44000	43000	57200	30800	44000	43362.39	20.33	0	-17153	44866	44432	44066	43632	43266	44250	43450	1290	13200	5000	33440	50	1	25800000	11197	6.15	0.47	12	0.22	7055.00	92735.00	71600	20230629	-39.39	41100	20240419	5.60	58100	-25.30	20240102	41100	5.60	20240419	71600	-39.39	20230629	41100	5.60	20240419	0.52	N	004000	5000	1290 억		5245524	N	N	97	N	00	N
12	20240627	140152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43400	-600	5	-1.36	2178352250	50243	169.83	43700	44000	43000	57200	30800	44000	43356.33	20.33	0	-16953	44866	44432	44066	43632	43266	44250	43450	1290	13200	5000	33440	50	1	25800000	11197	6.15	0.47	12	0.19	7055.00	92735.00	71600	20230629	-39.39	41100	20240419	5.60	58100	-25.30	20240102	41100	5.60	20240419	71600	-39.39	20230629	41100	5.60	20240419	0.52	N	004000	5000	1290 억		5245524	N	N	97	N	00	N
13	20240627	130153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43150	-850	5	-1.93	1907475550	43968	148.62	43700	44000	43000	57200	30800	44000	43383.27	20.33	0	-17154	44866	44432	44066	43632	43266	44250	43450	1290	13200	5000	33440	50	1	25800000	11133	6.12	0.47	12	0.17	7055.00	92735.00	71600	20230629	-39.73	41100	20240419	4.99	58100	-25.73	20240102	41100	4.99	20240419	71600	-39.73	20230629	41100	4.99	20240419	0.52	N	004000	5000	1290 억		5245524	N	N	97	N	00	N
14	20240627	120153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43250	-750	5	-1.70	1729047250	39833	134.64	43700	44000	43000	57200	30800	44000	43407.41	20.33	0	-15945	44866	44432	44066	43632	43266	44250	43450	1290	13200	5000	33440	50	1	25800000	11159	6.13	0.47	12	0.15	7055.00	92735.00	71600	20230629	-39.59	41100	20240419	5.23	58100	-25.56	20240102	41100	5.23	20240419	71600	-39.59	20230629	41100	5.23	20240419	0.52	N	004000	5000	1290 억		5245524	N	N	97	N	00	N
15	20240627	110154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43450	-550	5	-1.25	1523834350	35099	118.64	43700	44000	43000	57200	30800	44000	43415.32	20.33	0	-15318	44866	44432	44066	43632	43266	44250	43450	1290	13200	5000	33440	50	1	25800000	11210	6.16	0.47	12	0.14	7055.00	92735.00	71600	20230629	-39.32	41100	20240419	5.72	58100	-25.22	20240102	41100	5.72	20240419	71600	-39.32	20230629	41100	5.72	20240419	0.52	N	004000	5000	1290 억		5245524	N	N	97	N	00	N
16	20240627	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43300	-700	5	-1.59	988392400	22698	76.72	43700	44000	43250	57200	30800	44000	43545.35	20.33	0	-11575	44866	44432	44066	43632	43266	44250	43450	1290	13200	5000	33440	50	1	25800000	11171	6.14	0.47	12	0.09	7055.00	92735.00	71600	20230629	-39.53	41100	20240419	5.35	58100	-25.47	20240102	41100	5.35	20240419	71600	-39.53	20230629	41100	5.35	20240419	0.52	N	004000	5000	1290 억		5245524	N	N	97	N	00	N
17	20240627	090153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43700	-300	5	-0.68	87732200	2006	6.78	43700	44000	43700	57200	30800	44000	43734.90	20.33	0	-807	44866	44432	44066	43632	43266	44250	43450	1290	13200	5000	33440	50	1	25800000	11275	6.19	0.47	12	0.01	7055.00	92735.00	71600	20230629	-38.97	41100	20240419	6.33	58100	-24.78	20240102	41100	6.33	20240419	71600	-38.97	20230629	41100	6.33	20240419	0.52	N	004000	5000	1290 억		5245524	N	N	97	N	00	N
18	20240626	160153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44000	-450	5	-1.01	1299403500	29556	100.19	44200	44500	43700	57700	31150	44450	43964.12	20.34	0	-3837	44950	44700	44350	44100	43750	44525	43925	1290	13250	5000	33780	50	1	25800000	11352	6.24	0.47	12	0.11	7055.00	92735.00	71600	20230629	-38.55	41100	20240419	7.06	58100	-24.27	20240102	41100	7.06	20240419	71600	-38.55	20230629	41100	7.06	20240419	0.52	N	004000	5000	1290 억		5247829	N	N	97	N	00	N
19	20240626	150154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44200	-250	5	-0.56	1192839450	27140	92.00	44200	44500	43700	57700	31150	44450	43951.34	20.34	0	-3547	44950	44700	44350	44100	43750	44525	43925	1290	13250	5000	33780	50	1	25800000	11404	6.27	0.48	12	0.11	7055.00	92735.00	71600	20230629	-38.27	41100	20240419	7.54	58100	-23.92	20240102	41100	7.54	20240419	71600	-38.27	20230629	41100	7.54	20240419	0.52	N	004000	5000	1290 억		5247829	N	N	93	N	00	N
20	20240626	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44000	-450	5	-1.01	1077112100	24514	83.10	44200	44500	43700	57700	31150	44450	43938.65	20.34	0	-3552	44950	44700	44350	44100	43750	44525	43925	1290	13250	5000	33780	50	1	25800000	11352	6.24	0.47	12	0.10	7055.00	92735.00	71600	20230629	-38.55	41100	20240419	7.06	58100	-24.27	20240102	41100	7.06	20240419	71600	-38.55	20230629	41100	7.06	20240419	0.52	N	004000	5000	1290 억		5247829	N	N	93	N	00	N
21	20240626	130155	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44000	-450	5	-1.01	896491500	20407	69.17	44200	44500	43700	57700	31150	44450	43930.59	20.34	0	-2942	44950	44700	44350	44100	43750	44525	43925	1290	13250	5000	33780	50	1	25800000	11352	6.24	0.47	12	0.08	7055.00	92735.00	71600	20230629	-38.55	41100	20240419	7.06	58100	-24.27	20240102	41100	7.06	20240419	71600	-38.55	20230629	41100	7.06	20240419	0.52	N	004000	5000	1290 억		5247829	N	N	93	N	00	N
22	20240626	120153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44100	-350	5	-0.79	772734850	17594	59.64	44200	44500	43700	57700	31150	44450	43920.36	20.34	0	-2268	44950	44700	44350	44100	43750	44525	43925	1290	13250	5000	33780	50	1	25800000	11378	6.25	0.48	12	0.07	7055.00	92735.00	71600	20230629	-38.41	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	71600	-38.41	20230629	41100	7.30	20240419	0.52	N	004000	5000	1290 억		5247829	N	N	93	N	00	N
23	20240626	110153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44100	-350	5	-0.79	651233500	14838	50.30	44200	44500	43700	57700	31150	44450	43889.57	20.34	0	-1162	44950	44700	44350	44100	43750	44525	43925	1290	13250	5000	33780	50	1	25800000	11378	6.25	0.48	12	0.06	7055.00	92735.00	71600	20230629	-38.41	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	71600	-38.41	20230629	41100	7.30	20240419	0.52	N	004000	5000	1290 억		5247829	N	N	93	N	00	N
24	20240626	100153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	43900	-550	5	-1.24	520198700	11860	40.20	44200	44500	43700	57700	31150	44450	43861.61	20.34	0	-2132	44950	44700	44350	44100	43750	44525	43925	1290	13250	5000	33780	50	1	25800000	11326	6.22	0.47	12	0.05	7055.00	92735.00	71600	20230629	-38.69	41100	20240419	6.81	58100	-24.44	20240102	41100	6.81	20240419	71600	-38.69	20230629	41100	6.81	20240419	0.52	N	004000	5000	1290 억		5247829	N	N	93	N	00	N
25	20240626	090153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44050	-400	5	-0.90	48581100	1100	3.73	44200	44500	44050	57700	31150	44450	44164.64	20.34	0	-754	44950	44700	44350	44100	43750	44525	43925	1290	13250	5000	33780	50	1	25800000	11365	6.24	0.48	12	0.00	7055.00	92735.00	71600	20230629	-38.48	41100	20240419	7.18	58100	-24.18	20240102	41100	7.18	20240419	71600	-38.48	20230629	41100	7.18	20240419	0.52	N	004000	5000	1290 억		5247829	N	N	93	N	00	N
26	20240625	160152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44450	350	2	0.79	1302273500	29450	101.09	44500	44600	44000	57300	30900	44100	44219.80	20.34	774	-2600	45433	44766	44433	43766	43433	44600	43600	1290	13200	5000	33510	50	1	25800000	11468	6.30	0.48	12	0.11	7055.00	92735.00	71600	20230629	-37.92	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	71600	-37.92	20230629	41100	8.15	20240419	0.52	N	004000	5000	1290 억		5248885	N	N	93	N	00	N
27	20240625	150153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44500	400	2	0.91	1198881150	27125	93.11	44500	44600	44000	57300	30900	44100	44198.38	20.34	774	-2279	45433	44766	44433	43766	43433	44600	43600	1290	13200	5000	33510	50	1	25800000	11481	6.31	0.48	12	0.11	7055.00	92735.00	71600	20230629	-37.85	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	71600	-37.85	20230629	41100	8.27	20240419	0.52	N	004000	5000	1290 억		5248885	N	N	6	N	00	N
28	20240625	140153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44200	100	2	0.23	1006901700	22795	78.25	44500	44600	44000	57300	30900	44100	44172.04	20.34	774	-3209	45433	44766	44433	43766	43433	44600	43600	1290	13200	5000	33510	50	1	25800000	11404	6.27	0.48	12	0.09	7055.00	92735.00	71600	20230629	-38.27	41100	20240419	7.54	58100	-23.92	20240102	41100	7.54	20240419	71600	-38.27	20230629	41100	7.54	20240419	0.52	N	004000	5000	1290 억		5248885	N	N	6	N	00	N
29	20240625	130153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44100	0	3	0.00	711217050	16104	55.28	44500	44600	44000	57300	30900	44100	44164.00	20.34	774	-4498	45433	44766	44433	43766	43433	44600	43600	1290	13200	5000	33510	50	1	25800000	11378	6.25	0.48	12	0.06	7055.00	92735.00	71600	20230629	-38.41	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	71600	-38.41	20230629	41100	7.30	20240419	0.52	N	004000	5000	1290 억		5248885	N	N	6	N	00	N
30	20240625	120154	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44100	0	3	0.00	510645200	11554	39.66	44500	44600	44050	57300	30900	44100	44196.40	20.34	774	-4065	45433	44766	44433	43766	43433	44600	43600	1290	13200	5000	33510	50	1	25800000	11378	6.25	0.48	12	0.04	7055.00	92735.00	71600	20230629	-38.41	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	71600	-38.41	20230629	41100	7.30	20240419	0.52	N	004000	5000	1290 억		5248885	N	N	6	N	00	N
31	20240625	110157	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44100	0	3	0.00	415401650	9395	32.25	44500	44600	44050	57300	30900	44100	44215.18	20.34	774	-3309	45433	44766	44433	43766	43433	44600	43600	1290	13200	5000	33510	50	1	25800000	11378	6.25	0.48	12	0.04	7055.00	92735.00	71600	20230629	-38.41	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	71600	-38.41	20230629	41100	7.30	20240419	0.52	N	004000	5000	1290 억		5248885	N	N	6	N	00	N
32	20240625	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44100	0	3	0.00	195390250	4410	15.14	44500	44600	44100	57300	30900	44100	44306.18	20.34	774	-715	45433	44766	44433	43766	43433	44600	43600	1290	13200	5000	33510	50	1	25800000	11378	6.25	0.48	12	0.02	7055.00	92735.00	71600	20230629	-38.41	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	71600	-38.41	20230629	41100	7.30	20240419	0.52	N	004000	5000	1290 억		5248885	N	N	6	N	00	N
33	20240625	090153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44300	200	2	0.45	30072300	676	2.32	44500	44500	44300	57300	30900	44100	44485.65	20.34	774	176	45433	44766	44433	43766	43433	44600	43600	1290	13200	5000	33510	50	1	25800000	11429	6.28	0.48	12	0.00	7055.00	92735.00	71600	20230629	-38.13	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	71600	-38.13	20230629	41100	7.79	20240419	0.52	N	004000	5000	1290 억		5248885	N	N	6	N	00	N
34	20240624	160153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44100	-750	5	-1.67	1289614000	29049	64.56	44400	45100	44100	58300	31400	44850	44394.45	20.36	0	-6859	45650	45250	44900	44500	44150	45075	44325	1290	13450	5000	34080	50	1	25800000	11378	6.25	0.48	12	0.11	7055.00	92735.00	71600	20230629	-38.41	41100	20240419	7.30	58100	-24.10	20240102	41100	7.30	20240419	71600	-38.41	20230629	41100	7.30	20240419	0.52	N	004000	5000	1290 억		5252857	N	N	6	N	00	N
35	20240624	150152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44200	-650	5	-1.45	978781050	22014	48.93	44400	45100	44200	58300	31400	44850	44461.75	20.36	0	-2728	45650	45250	44900	44500	44150	45075	44325	1290	13450	5000	34080	50	1	25800000	11404	6.27	0.48	12	0.09	7055.00	92735.00	71600	20230629	-38.27	41100	20240419	7.54	58100	-23.92	20240102	41100	7.54	20240419	71600	-38.27	20230629	41100	7.54	20240419	0.52	N	004000	5000	1290 억		5252857	N	N	248	N	00	N
36	20240624	140152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44300	-550	5	-1.23	874732200	19663	43.70	44400	45100	44200	58300	31400	44850	44486.20	20.36	0	-1847	45650	45250	44900	44500	44150	45075	44325	1290	13450	5000	34080	50	1	25800000	11429	6.28	0.48	12	0.08	7055.00	92735.00	71600	20230629	-38.13	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	71600	-38.13	20230629	41100	7.79	20240419	0.52	N	004000	5000	1290 억		5252857	N	N	248	N	00	N
37	20240624	130152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44300	-550	5	-1.23	768503500	17263	38.37	44400	45100	44200	58300	31400	44850	44517.38	20.36	0	-1053	45650	45250	44900	44500	44150	45075	44325	1290	13450	5000	34080	50	1	25800000	11429	6.28	0.48	12	0.07	7055.00	92735.00	71600	20230629	-38.13	41100	20240419	7.79	58100	-23.75	20240102	41100	7.79	20240419	71600	-38.13	20230629	41100	7.79	20240419	0.52	N	004000	5000	1290 억		5252857	N	N	248	N	00	N
38	20240624	120153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44250	-600	5	-1.34	703662850	15798	35.11	44400	45100	44250	58300	31400	44850	44541.26	20.36	0	-894	45650	45250	44900	44500	44150	45075	44325	1290	13450	5000	34080	50	1	25800000	11417	6.27	0.48	12	0.06	7055.00	92735.00	71600	20230629	-38.20	41100	20240419	7.66	58100	-23.84	20240102	41100	7.66	20240419	71600	-38.20	20230629	41100	7.66	20240419	0.52	N	004000	5000	1290 억		5252857	N	N	248	N	00	N
39	20240624	110153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44500	-350	5	-0.78	405291900	9070	20.16	44400	45100	44350	58300	31400	44850	44684.88	20.36	0	-463	45650	45250	44900	44500	44150	45075	44325	1290	13450	5000	34080	50	1	25800000	11481	6.31	0.48	12	0.04	7055.00	92735.00	71600	20230629	-37.85	41100	20240419	8.27	58100	-23.41	20240102	41100	8.27	20240419	71600	-37.85	20230629	41100	8.27	20240419	0.52	N	004000	5000	1290 억		5252857	N	N	248	N	00	N
40	20240624	100152	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44950	100	2	0.22	262857750	5882	13.07	44400	45100	44350	58300	31400	44850	44688.50	20.36	0	743	45650	45250	44900	44500	44150	45075	44325	1290	13450	5000	34080	50	1	25800000	11597	6.37	0.48	12	0.02	7055.00	92735.00	71600	20230629	-37.22	41100	20240419	9.37	58100	-22.63	20240102	41100	9.37	20240419	71600	-37.22	20230629	41100	9.37	20240419	0.52	N	004000	5000	1290 억		5252857	N	N	248	N	00	N
41	20240624	090153	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44450	-400	5	-0.89	18750150	422	0.94	44400	44800	44400	58300	31400	44850	44431.64	20.36	0	-84	45650	45250	44900	44500	44150	45075	44325	1290	13450	5000	34080	50	1	25800000	11468	6.30	0.48	12	0.00	7055.00	92735.00	71600	20230629	-37.92	41100	20240419	8.15	58100	-23.49	20240102	41100	8.15	20240419	71600	-37.92	20230629	41100	8.15	20240419	0.52	N	004000	5000	1290 억		5252857	N	N	248	N	00	N
42	20240621	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44850	-450	5	-0.99	2006128800	44822	84.02	45000	45300	44550	58800	31750	45300	44756.68	20.42	0	-12074	46100	45700	45150	44750	44200	45900	44950	1290	13500	5000	34420	50	1	25800000	11571	6.36	0.48	12	0.17	7055.00	92735.00	71600	20230629	-37.36	41100	20240419	9.12	58100	-22.81	20240102	41100	9.12	20240419	71600	-37.36	20230629	41100	9.12	20240419	0.53	N	004000	5000	1290 억		5268658	N	N	248	N	00	N
43	20240621	150149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44750	-550	5	-1.21	1533390900	34271	64.25	45000	45300	44550	58800	31750	45300	44743.10	20.42	0	-12047	46100	45700	45150	44750	44200	45900	44950	1290	13500	5000	34420	50	1	25800000	11546	6.34	0.48	12	0.13	7055.00	92735.00	71600	20230629	-37.50	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	71600	-37.50	20230629	41100	8.88	20240419	0.53	N	004000	5000	1290 억		5268658	N	N	375	N	00	N
44	20240621	140149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44650	-650	5	-1.43	1229844750	27476	51.51	45000	45300	44550	58800	31750	45300	44760.69	20.42	0	-11098	46100	45700	45150	44750	44200	45900	44950	1290	13500	5000	34420	50	1	25800000	11520	6.33	0.48	12	0.11	7055.00	92735.00	71600	20230629	-37.64	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	71600	-37.64	20230629	41100	8.64	20240419	0.53	N	004000	5000	1290 억		5268658	N	N	375	N	00	N
45	20240621	130148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44600	-700	5	-1.55	1035645750	23126	43.35	45000	45300	44550	58800	31750	45300	44782.74	20.42	0	-8548	46100	45700	45150	44750	44200	45900	44950	1290	13500	5000	34420	50	1	25800000	11507	6.32	0.48	12	0.09	7055.00	92735.00	71600	20230629	-37.71	41100	20240419	8.52	58100	-23.24	20240102	41100	8.52	20240419	71600	-37.71	20230629	41100	8.52	20240419	0.53	N	004000	5000	1290 억		5268658	N	N	375	N	00	N
46	20240621	120151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44700	-600	5	-1.32	944243150	21079	39.52	45000	45300	44550	58800	31750	45300	44795.44	20.42	0	-7817	46100	45700	45150	44750	44200	45900	44950	1290	13500	5000	34420	50	1	25800000	11533	6.34	0.48	12	0.08	7055.00	92735.00	71600	20230629	-37.57	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	71600	-37.57	20230629	41100	8.76	20240419	0.53	N	004000	5000	1290 억		5268658	N	N	375	N	00	N
47	20240621	110150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44650	-650	5	-1.43	783951700	17488	32.78	45000	45300	44550	58800	31750	45300	44827.98	20.42	0	-7112	46100	45700	45150	44750	44200	45900	44950	1290	13500	5000	34420	50	1	25800000	11520	6.33	0.48	12	0.07	7055.00	92735.00	71600	20230629	-37.64	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	71600	-37.64	20230629	41100	8.64	20240419	0.53	N	004000	5000	1290 억		5268658	N	N	375	N	00	N
48	20240621	100149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44800	-500	5	-1.10	468204800	10426	19.54	45000	45300	44750	58800	31750	45300	44907.42	20.42	0	-2467	46100	45700	45150	44750	44200	45900	44950	1290	13500	5000	34420	50	1	25800000	11558	6.35	0.48	12	0.04	7055.00	92735.00	71600	20230629	-37.43	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	71600	-37.43	20230629	41100	9.00	20240419	0.53	N	004000	5000	1290 억		5268658	N	N	375	N	00	N
49	20240621	090150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44950	-350	5	-0.77	39842300	887	1.66	45000	45150	44850	58800	31750	45300	44918.04	20.42	0	-54	46100	45700	45150	44750	44200	45900	44950	1290	13500	5000	34420	50	1	25800000	11597	6.37	0.48	12	0.00	7055.00	92735.00	71600	20230629	-37.22	41100	20240419	9.37	58100	-22.63	20240102	41100	9.37	20240419	71600	-37.22	20230629	41100	9.37	20240419	0.53	N	004000	5000	1290 억		5268658	N	N	375	N	00	N
50	20240620	160150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45300	650	2	1.46	2407633250	53327	84.83	44650	45550	44600	58000	31300	44650	45148.34	20.37	0	11897	46083	45366	44883	44166	43683	45125	43925	1290	13350	5000	33930	50	1	25800000	11687	6.42	0.49	12	0.21	7055.00	92735.00	71600	20230629	-36.73	41100	20240419	10.22	58100	-22.03	20240102	41100	10.22	20240419	71600	-36.73	20230629	41100	10.22	20240419	0.49	N	004000	5000	1290 억		5254761	N	N	375	N	00	N
51	20240620	150150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45400	750	2	1.68	2065662100	45789	72.84	44650	45500	44600	58000	31300	44650	45112.63	20.37	0	11367	46083	45366	44883	44166	43683	45125	43925	1290	13350	5000	33930	50	1	25800000	11713	6.44	0.49	12	0.18	7055.00	92735.00	71600	20230629	-36.59	41100	20240419	10.46	58100	-21.86	20240102	41100	10.46	20240419	71600	-36.59	20230629	41100	10.46	20240419	0.49	N	004000	5000	1290 억		5254761	N	N	93	N	00	N
52	20240620	140149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45250	600	2	1.34	1695882500	37641	59.88	44650	45450	44600	58000	31300	44650	45054.13	20.37	0	9280	46083	45366	44883	44166	43683	45125	43925	1290	13350	5000	33930	50	1	25800000	11675	6.41	0.49	12	0.15	7055.00	92735.00	71600	20230629	-36.80	41100	20240419	10.10	58100	-22.12	20240102	41100	10.10	20240419	71600	-36.80	20230629	41100	10.10	20240419	0.49	N	004000	5000	1290 억		5254761	N	N	93	N	00	N
53	20240620	130150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45200	550	2	1.23	1299327750	28869	45.93	44650	45300	44600	58000	31300	44650	45007.72	20.37	0	5254	46083	45366	44883	44166	43683	45125	43925	1290	13350	5000	33930	50	1	25800000	11662	6.41	0.49	12	0.11	7055.00	92735.00	71600	20230629	-36.87	41100	20240419	9.98	58100	-22.20	20240102	41100	9.98	20240419	71600	-36.87	20230629	41100	9.98	20240419	0.49	N	004000	5000	1290 억		5254761	N	N	93	N	00	N
54	20240620	120149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45000	350	2	0.78	914460900	20347	32.37	44650	45200	44600	58000	31300	44650	44943.28	20.37	0	1585	46083	45366	44883	44166	43683	45125	43925	1290	13350	5000	33930	50	1	25800000	11610	6.38	0.49	12	0.08	7055.00	92735.00	71600	20230629	-37.15	41100	20240419	9.49	58100	-22.55	20240102	41100	9.49	20240419	71600	-37.15	20230629	41100	9.49	20240419	0.49	N	004000	5000	1290 억		5254761	N	N	93	N	00	N
55	20240620	110150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45100	450	2	1.01	655461200	14598	23.22	44650	45200	44600	58000	31300	44650	44900.75	20.37	0	522	46083	45366	44883	44166	43683	45125	43925	1290	13350	5000	33930	50	1	25800000	11636	6.39	0.49	12	0.06	7055.00	92735.00	71600	20230629	-37.01	41100	20240419	9.73	58100	-22.38	20240102	41100	9.73	20240419	71600	-37.01	20230629	41100	9.73	20240419	0.49	N	004000	5000	1290 억		5254761	N	N	93	N	00	N
56	20240620	100150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44950	300	2	0.67	358712450	8002	12.73	44650	45000	44600	58000	31300	44650	44827.85	20.37	0	-482	46083	45366	44883	44166	43683	45125	43925	1290	13350	5000	33930	50	1	25800000	11597	6.37	0.48	12	0.03	7055.00	92735.00	71600	20230629	-37.22	41100	20240419	9.37	58100	-22.63	20240102	41100	9.37	20240419	71600	-37.22	20230629	41100	9.37	20240419	0.49	N	004000	5000	1290 억		5254761	N	N	93	N	00	N
57	20240620	090150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44800	150	2	0.34	23687000	530	0.84	44650	44800	44600	58000	31300	44650	44692.45	20.37	0	-45	46083	45366	44883	44166	43683	45125	43925	1290	13350	5000	33930	50	1	25800000	11558	6.35	0.48	12	0.00	7055.00	92735.00	71600	20230629	-37.43	41100	20240419	9.00	58100	-22.89	20240102	41100	9.00	20240419	71600	-37.43	20230629	41100	9.00	20240419	0.49	N	004000	5000	1290 억		5254761	N	N	93	N	00	N
58	20240619	160149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44650	-400	5	-0.89	2807784650	62793	89.94	45600	45600	44400	58500	31550	45050	44714.82	20.40	0	492	47016	46032	45516	44532	44016	45775	44275	1290	13450	5000	34230	50	1	25800000	11520	6.33	0.48	12	0.24	7055.00	92735.00	71600	20230629	-37.64	41100	20240419	8.64	58100	-23.15	20240102	41100	8.64	20240419	71600	-37.64	20230629	41100	8.64	20240419	0.50	N	004000	5000	1290 억		5262194	N	N	93	N	00	N
59	20240619	150148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44700	-350	5	-0.78	2476213750	55370	79.31	45600	45600	44400	58500	31550	45050	44720.91	20.40	0	244	47016	46032	45516	44532	44016	45775	44275	1290	13450	5000	34230	50	1	25800000	11533	6.34	0.48	12	0.21	7055.00	92735.00	71600	20230629	-37.57	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	71600	-37.57	20230629	41100	8.76	20240419	0.50	N	004000	5000	1290 억		5262194	N	N	31	N	00	N
60	20240619	140151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44900	-150	5	-0.33	2100396400	46980	67.29	45600	45600	44400	58500	31550	45050	44707.93	20.40	0	-1834	47016	46032	45516	44532	44016	45775	44275	1290	13450	5000	34230	50	1	25800000	11584	6.36	0.48	12	0.18	7055.00	92735.00	71600	20230629	-37.29	41100	20240419	9.25	58100	-22.72	20240102	41100	9.25	20240419	71600	-37.29	20230629	41100	9.25	20240419	0.50	N	004000	5000	1290 억		5262194	N	N	31	N	00	N
61	20240619	130148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44750	-300	5	-0.67	1853185700	41464	59.39	45600	45600	44400	58500	31550	45050	44693.40	20.40	0	-4833	47016	46032	45516	44532	44016	45775	44275	1290	13450	5000	34230	50	1	25800000	11546	6.34	0.48	12	0.16	7055.00	92735.00	71600	20230629	-37.50	41100	20240419	8.88	58100	-22.98	20240102	41100	8.88	20240419	71600	-37.50	20230629	41100	8.88	20240419	0.50	N	004000	5000	1290 억		5262194	N	N	31	N	00	N
62	20240619	120148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44400	-650	5	-1.44	1584411850	35444	50.77	45600	45600	44400	58500	31550	45050	44701.32	20.40	0	-8037	47016	46032	45516	44532	44016	45775	44275	1290	13450	5000	34230	50	1	25800000	11455	6.29	0.48	12	0.14	7055.00	92735.00	71600	20230629	-37.99	41100	20240419	8.03	58100	-23.58	20240102	41100	8.03	20240419	71600	-37.99	20230629	41100	8.03	20240419	0.50	N	004000	5000	1290 억		5262194	N	N	31	N	00	N
63	20240619	110149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44700	-350	5	-0.78	979486700	21860	31.31	45600	45600	44600	58500	31550	45050	44806.68	20.40	0	-2546	47016	46032	45516	44532	44016	45775	44275	1290	13450	5000	34230	50	1	25800000	11533	6.34	0.48	12	0.08	7055.00	92735.00	71600	20230629	-37.57	41100	20240419	8.76	58100	-23.06	20240102	41100	8.76	20240419	71600	-37.57	20230629	41100	8.76	20240419	0.50	N	004000	5000	1290 억		5262194	N	N	31	N	00	N
64	20240619	100149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	44600	-450	5	-1.00	699225000	15582	22.32	45600	45600	44600	58500	31550	45050	44873.30	20.40	0	-3149	47016	46032	45516	44532	44016	45775	44275	1290	13450	5000	34230	50	1	25800000	11507	6.32	0.48	12	0.06	7055.00	92735.00	71600	20230629	-37.71	41100	20240419	8.52	58100	-23.24	20240102	41100	8.52	20240419	71600	-37.71	20230629	41100	8.52	20240419	0.50	N	004000	5000	1290 억		5262194	N	N	31	N	00	N
65	20240619	090151	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45050	0	3	0.00	97989550	2160	3.09	45600	45600	45050	58500	31550	45050	45373.32	20.40	0	-291	47016	46032	45516	44532	44016	45775	44275	1290	13450	5000	34230	50	1	25800000	11623	6.39	0.49	12	0.01	7055.00	92735.00	71600	20230629	-37.08	41100	20240419	9.61	58100	-22.46	20240102	41100	9.61	20240419	71600	-37.08	20230629	41100	9.61	20240419	0.50	N	004000	5000	1290 억		5262194	N	N	31	N	00	N
66	20240618	160148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45050	-1250	5	-2.70	3151112650	69281	222.89	46400	46500	45000	60100	32450	46300	45483.09	20.46	0	-17936	47166	46732	46416	45982	45666	46950	46200	1290	13800	5000	35180	50	1	25800000	11623	6.39	0.49	12	0.27	7055.00	92735.00	71600	20230629	-37.08	41100	20240419	9.61	58100	-22.46	20240102	41100	9.61	20240419	71600	-37.08	20230629	41100	9.61	20240419	0.49	N	004000	5000	1290 억		5278862	N	N	31	N	00	N
67	20240618	150148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45050	-1250	5	-2.70	2893922100	63577	204.54	46400	46500	45000	60100	32450	46300	45518.38	20.46	0	-14847	47166	46732	46416	45982	45666	46950	46200	1290	13800	5000	35180	50	1	25800000	11623	6.39	0.49	12	0.25	7055.00	92735.00	71600	20230629	-37.08	41100	20240419	9.61	58100	-22.46	20240102	41100	9.61	20240419	71600	-37.08	20230629	41100	9.61	20240419	0.49	N	004000	5000	1290 억		5278862	N	N	107	N	00	N
68	20240618	140148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45100	-1200	5	-2.59	2423021700	53133	170.94	46400	46500	45100	60100	32450	46300	45602.95	20.46	0	-14185	47166	46732	46416	45982	45666	46950	46200	1290	13800	5000	35180	50	1	25800000	11636	6.39	0.49	12	0.21	7055.00	92735.00	71600	20230629	-37.01	41100	20240419	9.73	58100	-22.38	20240102	41100	9.73	20240419	71600	-37.01	20230629	41100	9.73	20240419	0.49	N	004000	5000	1290 억		5278862	N	N	107	N	00	N
69	20240618	130149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45400	-900	5	-1.94	1787617050	39107	125.81	46400	46500	45350	60100	32450	46300	45710.92	20.46	0	-11036	47166	46732	46416	45982	45666	46950	46200	1290	13800	5000	35180	50	1	25800000	11713	6.44	0.49	12	0.15	7055.00	92735.00	71600	20230629	-36.59	41100	20240419	10.46	58100	-21.86	20240102	41100	10.46	20240419	71600	-36.59	20230629	41100	10.46	20240419	0.49	N	004000	5000	1290 억		5278862	N	N	107	N	00	N
70	20240618	120149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45550	-750	5	-1.62	1384898550	30247	97.31	46400	46500	45450	60100	32450	46300	45786.31	20.46	0	-9323	47166	46732	46416	45982	45666	46950	46200	1290	13800	5000	35180	50	1	25800000	11752	6.46	0.49	12	0.12	7055.00	92735.00	71600	20230629	-36.38	41100	20240419	10.83	58100	-21.60	20240102	41100	10.83	20240419	71600	-36.38	20230629	41100	10.83	20240419	0.49	N	004000	5000	1290 억		5278862	N	N	107	N	00	N
71	20240618	110148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45500	-800	5	-1.73	1184363450	25840	83.13	46400	46500	45450	60100	32450	46300	45834.50	20.46	0	-7352	47166	46732	46416	45982	45666	46950	46200	1290	13800	5000	35180	50	1	25800000	11739	6.45	0.49	12	0.10	7055.00	92735.00	71600	20230629	-36.45	41100	20240419	10.71	58100	-21.69	20240102	41100	10.71	20240419	71600	-36.45	20230629	41100	10.71	20240419	0.49	N	004000	5000	1290 억		5278862	N	N	107	N	00	N
72	20240618	100148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	45700	-600	5	-1.30	719894900	15643	50.33	46400	46500	45650	60100	32450	46300	46020.26	20.46	0	-5466	47166	46732	46416	45982	45666	46950	46200	1290	13800	5000	35180	50	1	25800000	11791	6.48	0.49	12	0.06	7055.00	92735.00	71600	20230629	-36.17	41100	20240419	11.19	58100	-21.34	20240102	41100	11.19	20240419	71600	-36.17	20230629	41100	11.19	20240419	0.49	N	004000	5000	1290 억		5278862	N	N	107	N	00	N
73	20240618	090149	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	0	3	0.00	39424850	850	2.73	46400	46500	46300	60100	32450	46300	46382.18	20.46	0	296	47166	46732	46416	45982	45666	46950	46200	1290	13800	5000	35180	50	1	25800000	11945	6.56	0.50	12	0.00	7055.00	92735.00	71600	20230629	-35.34	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	71600	-35.34	20230629	41100	12.65	20240419	0.49	N	004000	5000	1290 억		5278862	N	N	107	N	00	N
74	20240617	160147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	-100	5	-0.22	1442422100	31083	49.79	46100	46850	46100	60300	32500	46400	46405.61	20.50	0	-9442	47600	47000	46600	46000	45600	46900	45900	1290	13900	5000	35260	50	1	25800000	11945	6.56	0.50	12	0.12	7055.00	92735.00	71600	20230629	-35.34	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	71600	-35.34	20230629	41100	12.65	20240419	0.48	N	004000	5000	1290 억		5289279	N	N	75	N	00	N
75	20240617	150150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	-200	5	-0.43	1269706450	27349	43.81	46100	46850	46100	60300	32500	46400	46426.06	20.50	0	-8124	47600	47000	46600	46000	45600	46900	45900	1290	13900	5000	35260	50	1	25800000	11920	6.55	0.50	12	0.11	7055.00	92735.00	71600	20230629	-35.47	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	71600	-35.47	20230629	41100	12.41	20240419	0.48	N	004000	5000	1290 억		5289279	N	N	159	N	00	N
76	20240617	140147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	-100	5	-0.22	1159908400	24974	40.00	46100	46850	46100	60300	32500	46400	46444.64	20.50	0	-6810	47600	47000	46600	46000	45600	46900	45900	1290	13900	5000	35260	50	1	25800000	11945	6.56	0.50	12	0.10	7055.00	92735.00	71600	20230629	-35.34	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	71600	-35.34	20230629	41100	12.65	20240419	0.48	N	004000	5000	1290 억		5289279	N	N	159	N	00	N
77	20240617	130147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46200	-200	5	-0.43	1058608050	22782	36.49	46100	46850	46100	60300	32500	46400	46466.86	20.50	0	-5538	47600	47000	46600	46000	45600	46900	45900	1290	13900	5000	35260	50	1	25800000	11920	6.55	0.50	12	0.09	7055.00	92735.00	71600	20230629	-35.47	41100	20240419	12.41	58100	-20.48	20240102	41100	12.41	20240419	71600	-35.47	20230629	41100	12.41	20240419	0.48	N	004000	5000	1290 억		5289279	N	N	159	N	00	N
78	20240617	120147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	100	2	0.22	828189750	17809	28.53	46100	46850	46100	60300	32500	46400	46504.00	20.50	0	-3206	47600	47000	46600	46000	45600	46900	45900	1290	13900	5000	35260	50	1	25800000	11997	6.59	0.50	12	0.07	7055.00	92735.00	71600	20230629	-35.06	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	71600	-35.06	20230629	41100	13.14	20240419	0.48	N	004000	5000	1290 억		5289279	N	N	159	N	00	N
79	20240617	110147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	100	2	0.22	672669900	14458	23.16	46100	46850	46100	60300	32500	46400	46525.79	20.50	0	-1750	47600	47000	46600	46000	45600	46900	45900	1290	13900	5000	35260	50	1	25800000	11997	6.59	0.50	12	0.06	7055.00	92735.00	71600	20230629	-35.06	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	71600	-35.06	20230629	41100	13.14	20240419	0.48	N	004000	5000	1290 억		5289279	N	N	159	N	00	N
80	20240617	100148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46700	300	2	0.65	469155650	10086	16.16	46100	46850	46100	60300	32500	46400	46515.53	20.50	0	252	47600	47000	46600	46000	45600	46900	45900	1290	13900	5000	35260	50	1	25800000	12049	6.62	0.50	12	0.04	7055.00	92735.00	71600	20230629	-34.78	41100	20240419	13.63	58100	-19.62	20240102	41100	13.63	20240419	71600	-34.78	20230629	41100	13.63	20240419	0.48	N	004000	5000	1290 억		5289279	N	N	159	N	00	N
81	20240617	090147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	0	3	0.00	77530600	1681	2.69	46100	46400	46100	60300	32500	46400	46121.71	20.50	0	48	47600	47000	46600	46000	45600	46900	45900	1290	13900	5000	35260	50	1	25800000	11971	6.58	0.50	12	0.01	7055.00	92735.00	71600	20230629	-35.20	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	71600	-35.20	20230629	41100	12.90	20240419	0.48	N	004000	5000	1290 억		5289279	N	N	159	N	00	N
82	20240614	160140	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46400	-100	5	-0.22	2887604700	62119	68.58	46400	47200	46200	60400	32550	46500	46485.09	20.53	0	-17616	48100	47300	46900	46100	45700	47100	45900	1290	13900	5000	35340	50	1	25800000	11971	6.58	0.50	12	0.24	7055.00	92735.00	71600	20230629	-35.20	41100	20240419	12.90	58100	-20.14	20240102	41100	12.90	20240419	71600	-35.20	20230629	41100	12.90	20240419	0.48	N	004000	5000	1290 억		5295712	N	N	159	N	00	N
83	20240614	150139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	0	3	0.00	2099681700	45117	49.81	46400	47200	46200	60400	32550	46500	46538.59	20.53	0	-10814	48100	47300	46900	46100	45700	47100	45900	1290	13900	5000	35340	50	1	25800000	11997	6.59	0.50	12	0.17	7055.00	92735.00	71600	20230629	-35.06	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	71600	-35.06	20230629	41100	13.14	20240419	0.48	N	004000	5000	1290 억		5295712	N	N	2305	N	00	N
84	20240614	140139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46600	100	2	0.22	1745980400	37520	41.42	46400	47200	46200	60400	32550	46500	46534.66	20.53	0	-7902	48100	47300	46900	46100	45700	47100	45900	1290	13900	5000	35340	50	1	25800000	12023	6.61	0.50	12	0.15	7055.00	92735.00	71600	20230629	-34.92	41100	20240419	13.38	58100	-19.79	20240102	41100	13.38	20240419	71600	-34.92	20230629	41100	13.38	20240419	0.48	N	004000	5000	1290 억		5295712	N	N	2305	N	00	N
85	20240614	130139	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46800	300	2	0.65	1382679500	29743	32.84	46400	47200	46200	60400	32550	46500	46487.56	20.53	0	-4360	48100	47300	46900	46100	45700	47100	45900	1290	13900	5000	35340	50	1	25800000	12074	6.63	0.50	12	0.12	7055.00	92735.00	71600	20230629	-34.64	41100	20240419	13.87	58100	-19.45	20240102	41100	13.87	20240419	71600	-34.64	20230629	41100	13.87	20240419	0.48	N	004000	5000	1290 억		5295712	N	N	2305	N	00	N
86	20240614	120140	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46750	250	2	0.54	1228611100	26448	29.20	46400	47200	46200	60400	32550	46500	46453.84	20.53	0	-4759	48100	47300	46900	46100	45700	47100	45900	1290	13900	5000	35340	50	1	25800000	12062	6.63	0.50	12	0.10	7055.00	92735.00	71600	20230629	-34.71	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	71600	-34.71	20230629	41100	13.75	20240419	0.48	N	004000	5000	1290 억		5295712	N	N	2305	N	00	N
87	20240614	110145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46350	-150	5	-0.32	1006989100	21678	23.93	46400	47200	46200	60400	32550	46500	46452.12	20.53	0	-4396	48100	47300	46900	46100	45700	47100	45900	1290	13900	5000	35340	50	1	25800000	11958	6.57	0.50	12	0.08	7055.00	92735.00	71600	20230629	-35.27	41100	20240419	12.77	58100	-20.22	20240102	41100	12.77	20240419	71600	-35.27	20230629	41100	12.77	20240419	0.48	N	004000	5000	1290 억		5295712	N	N	2305	N	00	N
88	20240614	100145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46300	-200	5	-0.43	604634800	12990	14.34	46400	47200	46300	60400	32550	46500	46546.18	20.53	0	-4468	48100	47300	46900	46100	45700	47100	45900	1290	13900	5000	35340	50	1	25800000	11945	6.56	0.50	12	0.05	7055.00	92735.00	71600	20230629	-35.34	41100	20240419	12.65	58100	-20.31	20240102	41100	12.65	20240419	71600	-35.34	20230629	41100	12.65	20240419	0.48	N	004000	5000	1290 억		5295712	N	N	2305	N	00	N
89	20240614	090146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46950	450	2	0.97	86869850	1867	2.06	46400	46950	46400	60400	32550	46500	46529.13	20.53	0	-597	48100	47300	46900	46100	45700	47100	45900	1290	13900	5000	35340	50	1	25800000	12113	6.65	0.51	12	0.01	7055.00	92735.00	71600	20230629	-34.43	41100	20240419	14.23	58100	-19.19	20240102	41100	14.23	20240419	71600	-34.43	20230629	41100	14.23	20240419	0.48	N	004000	5000	1290 억		5295712	N	N	2305	N	00	N
90	20240613	160146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46500	-700	5	-1.48	4228373800	90451	167.50	47250	47700	46500	61300	33050	47200	46748.00	20.61	0	10378	48866	48032	47316	46482	45766	47675	46125	1290	14100	5000	35870	50	1	25800000	11997	6.59	0.50	12	0.35	7055.00	92735.00	71600	20230629	-35.06	41100	20240419	13.14	58100	-19.97	20240102	41100	13.14	20240419	71600	-35.06	20230629	41100	13.14	20240419	0.48	N	004000	5000	1290 억		5316612	N	N	2186	N	00	N
91	20240613	150148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46950	-250	5	-0.53	2520248600	53767	99.57	47250	47700	46500	61300	33050	47200	46873.52	20.61	0	-6115	48866	48032	47316	46482	45766	47675	46125	1290	14100	5000	35870	50	1	25800000	12113	6.65	0.51	12	0.21	7055.00	92735.00	71600	20230629	-34.43	41100	20240419	14.23	58100	-19.19	20240102	41100	14.23	20240419	71600	-34.43	20230629	41100	14.23	20240419	0.48	N	004000	5000	1290 억		5316612	N	N	119	N	00	N
92	20240613	140146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46750	-450	5	-0.95	1878081400	40020	74.11	47250	47700	46500	61300	33050	47200	46928.57	20.61	0	-5669	48866	48032	47316	46482	45766	47675	46125	1290	14100	5000	35870	50	1	25800000	12062	6.63	0.50	12	0.16	7055.00	92735.00	71600	20230629	-34.71	41100	20240419	13.75	58100	-19.54	20240102	41100	13.75	20240419	71600	-34.71	20230629	41100	13.75	20240419	0.48	N	004000	5000	1290 억		5316612	N	N	119	N	00	N
93	20240613	130147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46600	-600	5	-1.27	1614386200	34369	63.65	47250	47700	46500	61300	33050	47200	46972.16	20.61	0	-4482	48866	48032	47316	46482	45766	47675	46125	1290	14100	5000	35870	50	1	25800000	12023	6.61	0.50	12	0.13	7055.00	92735.00	71600	20230629	-34.92	41100	20240419	13.38	58100	-19.79	20240102	41100	13.38	20240419	71600	-34.92	20230629	41100	13.38	20240419	0.48	N	004000	5000	1290 억		5316612	N	N	119	N	00	N
94	20240613	120145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46700	-500	5	-1.06	1331805050	28305	52.42	47250	47700	46650	61300	33050	47200	47051.94	20.61	0	-3726	48866	48032	47316	46482	45766	47675	46125	1290	14100	5000	35870	50	1	25800000	12049	6.62	0.50	12	0.11	7055.00	92735.00	71600	20230629	-34.78	41100	20240419	13.63	58100	-19.62	20240102	41100	13.63	20240419	71600	-34.78	20230629	41100	13.63	20240419	0.48	N	004000	5000	1290 억		5316612	N	N	119	N	00	N
95	20240613	110145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46900	-300	5	-0.64	1022904450	21708	40.20	47250	47700	46850	61300	33050	47200	47121.08	20.61	0	-1617	48866	48032	47316	46482	45766	47675	46125	1290	14100	5000	35870	50	1	25800000	12100	6.65	0.51	12	0.08	7055.00	92735.00	71600	20230629	-34.50	41100	20240419	14.11	58100	-19.28	20240102	41100	14.11	20240419	71600	-34.50	20230629	41100	14.11	20240419	0.48	N	004000	5000	1290 억		5316612	N	N	119	N	00	N
96	20240613	100145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47200	0	3	0.00	534422350	11323	20.97	47250	47700	46900	61300	33050	47200	47197.95	20.61	0	-845	48866	48032	47316	46482	45766	47675	46125	1290	14100	5000	35870	50	1	25800000	12178	6.69	0.51	12	0.04	7055.00	92735.00	71600	20230629	-34.08	41100	20240419	14.84	58100	-18.76	20240102	41100	14.84	20240419	71600	-34.08	20230629	41100	14.84	20240419	0.48	N	004000	5000	1290 억		5316612	N	N	119	N	00	N
97	20240613	090148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47450	250	2	0.53	34362550	725	1.34	47250	47700	47250	61300	33050	47200	47396.62	20.61	0	-67	48866	48032	47316	46482	45766	47675	46125	1290	14100	5000	35870	50	1	25800000	12242	6.73	0.51	12	0.00	7055.00	92735.00	71600	20230629	-33.73	41100	20240419	15.45	58100	-18.33	20240102	41100	15.45	20240419	71600	-33.73	20230629	41100	15.45	20240419	0.48	N	004000	5000	1290 억		5316612	N	N	119	N	00	N
98	20240612	160143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47200	-100	5	-0.21	2552194600	53935	86.04	47300	48150	46600	61400	33150	47300	47319.95	20.60	0	3711	48533	47916	46983	46366	45433	48225	46675	1290	14100	5000	35940	50	1	25800000	12178	6.69	0.51	12	0.21	7055.00	92735.00	71600	20230629	-34.08	41100	20240419	14.84	58100	-18.76	20240102	41100	14.84	20240419	71600	-34.08	20230629	41100	14.84	20240419	0.46	N	004000	5000	1290 억		5315707	N	N	119	N	00	N
99	20240612	150150	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47250	-50	5	-0.11	2411974050	50966	81.30	47300	48150	46600	61400	33150	47300	47325.16	20.60	0	4147	48533	47916	46983	46366	45433	48225	46675	1290	14100	5000	35940	50	1	25800000	12191	6.70	0.51	12	0.20	7055.00	92735.00	71600	20230629	-34.01	41100	20240419	14.96	58100	-18.67	20240102	41100	14.96	20240419	71600	-34.01	20230629	41100	14.96	20240419	0.46	N	004000	5000	1290 억		5315707	N	N	131	N	00	N
100	20240612	140144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46950	-350	5	-0.74	2048984900	43236	68.97	47300	48150	46600	61400	33150	47300	47390.71	20.60	0	2637	48533	47916	46983	46366	45433	48225	46675	1290	14100	5000	35940	50	1	25800000	12113	6.65	0.51	12	0.17	7055.00	92735.00	71600	20230629	-34.43	41100	20240419	14.23	58100	-19.19	20240102	41100	14.23	20240419	71600	-34.43	20230629	41100	14.23	20240419	0.46	N	004000	5000	1290 억		5315707	N	N	131	N	00	N
101	20240612	130146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47050	-250	5	-0.53	1762913500	37147	59.26	47300	48150	46600	61400	33150	47300	47457.76	20.60	0	2148	48533	47916	46983	46366	45433	48225	46675	1290	14100	5000	35940	50	1	25800000	12139	6.67	0.51	12	0.14	7055.00	92735.00	71600	20230629	-34.29	41100	20240419	14.48	58100	-19.02	20240102	41100	14.48	20240419	71600	-34.29	20230629	41100	14.48	20240419	0.46	N	004000	5000	1290 억		5315707	N	N	131	N	00	N
102	20240612	120144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46950	-350	5	-0.74	1512058700	31816	50.76	47300	48150	46600	61400	33150	47300	47525.10	20.60	0	315	48533	47916	46983	46366	45433	48225	46675	1290	14100	5000	35940	50	1	25800000	12113	6.65	0.51	12	0.12	7055.00	92735.00	71600	20230629	-34.43	41100	20240419	14.23	58100	-19.19	20240102	41100	14.23	20240419	71600	-34.43	20230629	41100	14.23	20240419	0.46	N	004000	5000	1290 억		5315707	N	N	131	N	00	N
103	20240612	110144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47400	100	2	0.21	1191594300	25008	39.89	47300	48150	46600	61400	33150	47300	47648.52	20.60	0	1531	48533	47916	46983	46366	45433	48225	46675	1290	14100	5000	35940	50	1	25800000	12229	6.72	0.51	12	0.10	7055.00	92735.00	71600	20230629	-33.80	41100	20240419	15.33	58100	-18.42	20240102	41100	15.33	20240419	71600	-33.80	20230629	41100	15.33	20240419	0.46	N	004000	5000	1290 억		5315707	N	N	131	N	00	N
104	20240612	100145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47550	250	2	0.53	887396600	18587	29.65	47300	48150	46600	61400	33150	47300	47742.86	20.60	0	1551	48533	47916	46983	46366	45433	48225	46675	1290	14100	5000	35940	50	1	25800000	12268	6.74	0.51	12	0.07	7055.00	92735.00	71600	20230629	-33.59	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	71600	-33.59	20230629	41100	15.69	20240419	0.46	N	004000	5000	1290 억		5315707	N	N	131	N	00	N
105	20240612	090145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47250	-50	5	-0.11	73748750	1564	2.50	47300	47300	46900	61400	33150	47300	47153.93	20.60	0	481	48533	47916	46983	46366	45433	48225	46675	1290	14100	5000	35940	50	1	25800000	12191	6.70	0.51	12	0.01	7055.00	92735.00	71600	20230629	-34.01	41100	20240419	14.96	58100	-18.67	20240102	41100	14.96	20240419	71600	-34.01	20230629	41100	14.96	20240419	0.46	N	004000	5000	1290 억		5315707	N	N	131	N	00	N
106	20240610	160145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46150	-1200	5	-2.53	2530049450	54482	163.58	46800	47200	46100	61500	33150	47350	46439.13	20.61	0	-15131	48283	47816	47533	47066	46783	47675	46925	1290	14150	5000	35980	50	1	25800000	11907	6.54	0.50	12	0.21	7055.00	92735.00	71600	20230629	-35.54	41100	20240419	12.29	58100	-20.57	20240102	41100	12.29	20240419	71600	-35.54	20230629	41100	12.29	20240419	0.46	N	004000	5000	1290 억		5316778	N	N	214	N	00	N
107	20240610	150145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46350	-1000	5	-2.11	2184899550	47021	141.18	46800	47200	46100	61500	33150	47350	46466.46	20.61	0	-10950	48283	47816	47533	47066	46783	47675	46925	1290	14150	5000	35980	50	1	25800000	11958	6.57	0.50	12	0.18	7055.00	92735.00	71600	20230629	-35.27	41100	20240419	12.77	58100	-20.22	20240102	41100	12.77	20240419	71600	-35.27	20230629	41100	12.77	20240419	0.46	N	004000	5000	1290 억		5316778	N	N	173	N	00	N
108	20240610	140144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46350	-1000	5	-2.11	1881966300	40485	121.55	46800	47200	46100	61500	33150	47350	46485.52	20.61	0	-11324	48283	47816	47533	47066	46783	47675	46925	1290	14150	5000	35980	50	1	25800000	11958	6.57	0.50	12	0.16	7055.00	92735.00	71600	20230629	-35.27	41100	20240419	12.77	58100	-20.22	20240102	41100	12.77	20240419	71600	-35.27	20230629	41100	12.77	20240419	0.46	N	004000	5000	1290 억		5316778	N	N	173	N	00	N
109	20240610	130144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46150	-1200	5	-2.53	1556088650	33443	100.41	46800	47200	46100	61500	33150	47350	46529.58	20.61	0	-11041	48283	47816	47533	47066	46783	47675	46925	1290	14150	5000	35980	50	1	25800000	11907	6.54	0.50	12	0.13	7055.00	92735.00	71600	20230629	-35.54	41100	20240419	12.29	58100	-20.57	20240102	41100	12.29	20240419	71600	-35.54	20230629	41100	12.29	20240419	0.46	N	004000	5000	1290 억		5316778	N	N	173	N	00	N
110	20240610	120144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46100	-1250	5	-2.64	1314536700	28213	84.71	46800	47200	46100	61500	33150	47350	46593.30	20.61	0	-9628	48283	47816	47533	47066	46783	47675	46925	1290	14150	5000	35980	50	1	25800000	11894	6.53	0.50	12	0.11	7055.00	92735.00	71600	20230629	-35.61	41100	20240419	12.17	58100	-20.65	20240102	41100	12.17	20240419	71600	-35.61	20230629	41100	12.17	20240419	0.46	N	004000	5000	1290 억		5316778	N	N	173	N	00	N
111	20240610	110144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46650	-700	5	-1.48	793302050	16985	51.00	46800	47200	46500	61500	33150	47350	46706.04	20.61	0	-4121	48283	47816	47533	47066	46783	47675	46925	1290	14150	5000	35980	50	1	25800000	12036	6.61	0.50	12	0.07	7055.00	92735.00	71600	20230629	-34.85	41100	20240419	13.50	58100	-19.71	20240102	41100	13.50	20240419	71600	-34.85	20230629	41100	13.50	20240419	0.46	N	004000	5000	1290 억		5316778	N	N	173	N	00	N
112	20240610	100145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46800	-550	5	-1.16	543704900	11640	34.95	46800	47000	46550	61500	33150	47350	46710.04	20.61	0	-3594	48283	47816	47533	47066	46783	47675	46925	1290	14150	5000	35980	50	1	25800000	12074	6.63	0.50	12	0.05	7055.00	92735.00	71600	20230629	-34.64	41100	20240419	13.87	58100	-19.45	20240102	41100	13.87	20240419	71600	-34.64	20230629	41100	13.87	20240419	0.46	N	004000	5000	1290 억		5316778	N	N	173	N	00	N
113	20240610	090147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	46850	-500	5	-1.06	109806000	2345	7.04	46800	47000	46750	61500	33150	47350	46825.59	20.61	0	-1132	48283	47816	47533	47066	46783	47675	46925	1290	14150	5000	35980	50	1	25800000	12087	6.64	0.51	12	0.01	7055.00	92735.00	71600	20230629	-34.57	41100	20240419	13.99	58100	-19.36	20240102	41100	13.99	20240419	71600	-34.57	20230629	41100	13.99	20240419	0.46	N	004000	5000	1290 억		5316778	N	N	173	N	00	N
114	20240607	160147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47350	-150	5	-0.32	1582832800	33288	109.63	47700	48000	47250	61700	33250	47500	47549.65	20.64	0	-11052	48500	48000	47500	47000	46500	47750	46750	1290	14200	5000	36100	50	1	25800000	12216	6.71	0.51	12	0.13	7055.00	92735.00	71600	20230629	-33.87	41100	20240419	15.21	58100	-18.50	20240102	41100	15.21	20240419	71600	-33.87	20230629	41100	15.21	20240419	0.47	N	004000	5000	1290 억		5325126	N	N	173	N	00	N
115	20240607	150148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47650	150	2	0.32	1351017050	28395	93.52	47700	48000	47250	61700	33250	47500	47579.40	20.64	0	-10662	48500	48000	47500	47000	46500	47750	46750	1290	14200	5000	36100	50	1	25800000	12294	6.75	0.51	12	0.11	7055.00	92735.00	71600	20230629	-33.45	41100	20240419	15.94	58100	-17.99	20240102	41100	15.94	20240419	71600	-33.45	20230629	41100	15.94	20240419	0.47	N	004000	5000	1290 억		5325126	N	N	105	N	00	N
116	20240607	140147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47550	50	2	0.11	1009604400	21227	69.91	47700	48000	47250	61700	33250	47500	47562.27	20.64	0	-6540	48500	48000	47500	47000	46500	47750	46750	1290	14200	5000	36100	50	1	25800000	12268	6.74	0.51	12	0.08	7055.00	92735.00	71600	20230629	-33.59	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	71600	-33.59	20230629	41100	15.69	20240419	0.47	N	004000	5000	1290 억		5325126	N	N	105	N	00	N
117	20240607	130148	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47400	-100	5	-0.21	656710000	13803	45.46	47700	48000	47250	61700	33250	47500	47577.34	20.64	0	-4995	48500	48000	47500	47000	46500	47750	46750	1290	14200	5000	36100	50	1	25800000	12229	6.72	0.51	12	0.05	7055.00	92735.00	71600	20230629	-33.80	41100	20240419	15.33	58100	-18.42	20240102	41100	15.33	20240419	71600	-33.80	20230629	41100	15.33	20240419	0.47	N	004000	5000	1290 억		5325126	N	N	105	N	00	N
118	20240607	120147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47450	-50	5	-0.11	556795300	11700	38.53	47700	48000	47250	61700	33250	47500	47589.34	20.64	0	-4738	48500	48000	47500	47000	46500	47750	46750	1290	14200	5000	36100	50	1	25800000	12242	6.73	0.51	12	0.05	7055.00	92735.00	71600	20230629	-33.73	41100	20240419	15.45	58100	-18.33	20240102	41100	15.45	20240419	71600	-33.73	20230629	41100	15.45	20240419	0.47	N	004000	5000	1290 억		5325126	N	N	105	N	00	N
119	20240607	110147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47600	100	2	0.21	493662700	10370	34.15	47700	48000	47250	61700	33250	47500	47604.89	20.64	0	-4259	48500	48000	47500	47000	46500	47750	46750	1290	14200	5000	36100	50	1	25800000	12281	6.75	0.51	12	0.04	7055.00	92735.00	71600	20230629	-33.52	41100	20240419	15.82	58100	-18.07	20240102	41100	15.82	20240419	71600	-33.52	20230629	41100	15.82	20240419	0.47	N	004000	5000	1290 억		5325126	N	N	105	N	00	N
120	20240607	100147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47550	50	2	0.11	278750200	5841	19.24	47700	48000	47450	61700	33250	47500	47723.03	20.64	0	-2508	48500	48000	47500	47000	46500	47750	46750	1290	14200	5000	36100	50	1	25800000	12268	6.74	0.51	12	0.02	7055.00	92735.00	71600	20230629	-33.59	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	71600	-33.59	20230629	41100	15.69	20240419	0.47	N	004000	5000	1290 억		5325126	N	N	105	N	00	N
121	20240607	090146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	48000	500	2	1.05	32128650	673	2.22	47700	48000	47700	61700	33250	47500	47739.45	20.64	0	-249	48500	48000	47500	47000	46500	47750	46750	1290	14200	5000	36100	50	1	25800000	12384	6.80	0.52	12	0.00	7055.00	92735.00	71600	20230629	-32.96	41100	20240419	16.79	58100	-17.38	20240102	41100	16.79	20240419	71600	-32.96	20230629	41100	16.79	20240419	0.47	N	004000	5000	1290 억		5325126	N	N	105	N	00	N
122	20240605	160146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47500	-300	5	-0.63	1437663900	30286	73.16	48000	48000	47000	62100	33500	47800	47469.58	20.65	0	-2870	48766	48282	47766	47282	46766	48525	47525	1290	14300	5000	36320	50	1	25800000	12255	6.73	0.51	12	0.12	7055.00	92735.00	71600	20230629	-33.66	41100	20240419	15.57	58100	-18.24	20240102	41100	15.57	20240419	71600	-33.66	20230629	41100	15.57	20240419	0.47	N	004000	5000	1290 억		5326758	N	N	104	N	00	N
123	20240605	150146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47500	-300	5	-0.63	1209453700	25483	61.55	48000	48000	47000	62100	33500	47800	47461.20	20.65	0	-1798	48766	48282	47766	47282	46766	48525	47525	1290	14300	5000	36320	50	1	25800000	12255	6.73	0.51	12	0.10	7055.00	92735.00	71600	20230629	-33.66	41100	20240419	15.57	58100	-18.24	20240102	41100	15.57	20240419	71600	-33.66	20230629	41100	15.57	20240419	0.47	N	004000	5000	1290 억		5326758	N	N	19	N	00	N
124	20240605	140146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47550	-250	5	-0.52	1048800700	22106	53.40	48000	48000	47000	62100	33500	47800	47444.16	20.65	0	-907	48766	48282	47766	47282	46766	48525	47525	1290	14300	5000	36320	50	1	25800000	12268	6.74	0.51	12	0.09	7055.00	92735.00	71600	20230629	-33.59	41100	20240419	15.69	58100	-18.16	20240102	41100	15.69	20240419	71600	-33.59	20230629	41100	15.69	20240419	0.47	N	004000	5000	1290 억		5326758	N	N	19	N	00	N
125	20240605	130147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47600	-200	5	-0.42	877116150	18508	44.71	48000	48000	47000	62100	33500	47800	47391.19	20.65	0	-630	48766	48282	47766	47282	46766	48525	47525	1290	14300	5000	36320	50	1	25800000	12281	6.75	0.51	12	0.07	7055.00	92735.00	71600	20230629	-33.52	41100	20240419	15.82	58100	-18.07	20240102	41100	15.82	20240419	71600	-33.52	20230629	41100	15.82	20240419	0.47	N	004000	5000	1290 억		5326758	N	N	19	N	00	N
126	20240605	120145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47600	-200	5	-0.42	829245050	17504	42.28	48000	48000	47000	62100	33500	47800	47374.60	20.65	0	-519	48766	48282	47766	47282	46766	48525	47525	1290	14300	5000	36320	50	1	25800000	12281	6.75	0.51	12	0.07	7055.00	92735.00	71600	20230629	-33.52	41100	20240419	15.82	58100	-18.07	20240102	41100	15.82	20240419	71600	-33.52	20230629	41100	15.82	20240419	0.47	N	004000	5000	1290 억		5326758	N	N	19	N	00	N
127	20240605	110147	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47750	-50	5	-0.10	713700550	15081	36.43	48000	48000	47000	62100	33500	47800	47324.48	20.65	0	221	48766	48282	47766	47282	46766	48525	47525	1290	14300	5000	36320	50	1	25800000	12320	6.77	0.51	12	0.06	7055.00	92735.00	71600	20230629	-33.31	41100	20240419	16.18	58100	-17.81	20240102	41100	16.18	20240419	71600	-33.31	20230629	41100	16.18	20240419	0.47	N	004000	5000	1290 억		5326758	N	N	19	N	00	N
128	20240605	100146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47600	-200	5	-0.42	552485550	11696	28.25	48000	48000	47000	62100	33500	47800	47237.14	20.65	0	-477	48766	48282	47766	47282	46766	48525	47525	1290	14300	5000	36320	50	1	25800000	12281	6.75	0.51	12	0.05	7055.00	92735.00	71600	20230629	-33.52	41100	20240419	15.82	58100	-18.07	20240102	41100	15.82	20240419	71600	-33.52	20230629	41100	15.82	20240419	0.47	N	004000	5000	1290 억		5326758	N	N	19	N	00	N
129	20240605	090146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47500	-300	5	-0.63	40043800	840	2.03	48000	48000	47500	62100	33500	47800	47671.19	20.65	0	-189	48766	48282	47766	47282	46766	48525	47525	1290	14300	5000	36320	50	1	25800000	12255	6.73	0.51	12	0.00	7055.00	92735.00	71600	20230629	-33.66	41100	20240419	15.57	58100	-18.24	20240102	41100	15.57	20240419	71600	-33.66	20230629	41100	15.57	20240419	0.47	N	004000	5000	1290 억		5326758	N	N	19	N	00	N
130	20240604	160144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47800	-50	5	-0.10	1969997600	41203	104.42	47400	48250	47250	62200	33500	47850	47812.02	20.64	0	1066	48550	48200	47850	47500	47150	48025	47325	1290	14350	5000	36360	50	1	25800000	12332	6.78	0.52	12	0.16	7055.00	92735.00	71600	20230629	-33.24	41100	20240419	16.30	58100	-17.73	20240102	41100	16.30	20240419	71600	-33.24	20230629	41100	16.30	20240419	0.52	N	004000	5000	1290 억		5323999	N	N	19	N	00	N
131	20240604	150145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47950	100	2	0.21	1766978900	36958	93.66	47400	48250	47250	62200	33500	47850	47810.46	20.64	0	465	48550	48200	47850	47500	47150	48025	47325	1290	14350	5000	36360	50	1	25800000	12371	6.80	0.52	12	0.14	7055.00	92735.00	71600	20230629	-33.03	41100	20240419	16.67	58100	-17.47	20240102	41100	16.67	20240419	71600	-33.03	20230629	41100	16.67	20240419	0.52	N	004000	5000	1290 억		5323999	N	N	90	N	00	N
132	20240604	140146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	48200	350	2	0.73	1450800100	30384	77.00	47400	48250	47250	62200	33500	47850	47748.82	20.64	0	3463	48550	48200	47850	47500	47150	48025	47325	1290	14350	5000	36360	50	1	25800000	12436	6.83	0.52	12	0.12	7055.00	92735.00	71600	20230629	-32.68	41100	20240419	17.27	58100	-17.04	20240102	41100	17.27	20240419	71600	-32.68	20230629	41100	17.27	20240419	0.52	N	004000	5000	1290 억		5323999	N	N	90	N	00	N
133	20240604	130145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	48000	150	2	0.31	1145748650	24040	60.92	47400	48100	47250	62200	33500	47850	47660.09	20.64	0	1841	48550	48200	47850	47500	47150	48025	47325	1290	14350	5000	36360	50	1	25800000	12384	6.80	0.52	12	0.09	7055.00	92735.00	71600	20230629	-32.96	41100	20240419	16.79	58100	-17.38	20240102	41100	16.79	20240419	71600	-32.96	20230629	41100	16.79	20240419	0.52	N	004000	5000	1290 억		5323999	N	N	90	N	00	N
134	20240604	120144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47900	50	2	0.10	915854850	19250	48.78	47400	48000	47250	62200	33500	47850	47576.88	20.64	0	856	48550	48200	47850	47500	47150	48025	47325	1290	14350	5000	36360	50	1	25800000	12358	6.79	0.52	12	0.07	7055.00	92735.00	71600	20230629	-33.10	41100	20240419	16.55	58100	-17.56	20240102	41100	16.55	20240419	71600	-33.10	20230629	41100	16.55	20240419	0.52	N	004000	5000	1290 억		5323999	N	N	90	N	00	N
135	20240604	110146	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47800	-50	5	-0.10	731996550	15407	39.05	47400	47850	47250	62200	33500	47850	47510.65	20.64	0	328	48550	48200	47850	47500	47150	48025	47325	1290	14350	5000	36360	50	1	25800000	12332	6.78	0.52	12	0.06	7055.00	92735.00	71600	20230629	-33.24	41100	20240419	16.30	58100	-17.73	20240102	41100	16.30	20240419	71600	-33.24	20230629	41100	16.30	20240419	0.52	N	004000	5000	1290 억		5323999	N	N	90	N	00	N
136	20240604	100144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47500	-350	5	-0.73	433783550	9136	23.15	47400	47750	47250	62200	33500	47850	47480.69	20.64	0	43	48550	48200	47850	47500	47150	48025	47325	1290	14350	5000	36360	50	1	25800000	12255	6.73	0.51	12	0.04	7055.00	92735.00	71600	20230629	-33.66	41100	20240419	15.57	58100	-18.24	20240102	41100	15.57	20240419	71600	-33.66	20230629	41100	15.57	20240419	0.52	N	004000	5000	1290 억		5323999	N	N	90	N	00	N
137	20240604	090145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47300	-550	5	-1.15	135715500	2865	7.26	47400	47750	47300	62200	33500	47850	47370.16	20.64	0	-1605	48550	48200	47850	47500	47150	48025	47325	1290	14350	5000	36360	50	1	25800000	12203	6.70	0.51	12	0.01	7055.00	92735.00	71600	20230629	-33.94	41100	20240419	15.09	58100	-18.59	20240102	41100	15.09	20240419	71600	-33.94	20230629	41100	15.09	20240419	0.52	N	004000	5000	1290 억		5323999	N	N	90	N	00	N
138	20240603	160145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47850	-100	5	-0.21	1875266700	39158	35.56	48200	48200	47500	62300	33600	47950	47889.75	20.68	0	-9786	49383	48666	47433	46716	45483	49025	47075	1290	14350	5000	36440	50	1	25800000	12345	6.78	0.52	12	0.15	7055.00	92735.00	71600	20230629	-33.17	41100	20240419	16.42	58100	-17.64	20240102	41100	16.42	20240419	71600	-33.17	20230629	41100	16.42	20240419	0.52	N	004000	5000	1290 억		5336433	N	N	90	N	00	N
139	20240603	150145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47850	-100	5	-0.21	1682499250	35129	31.90	48200	48200	47500	62300	33600	47950	47894.88	20.68	0	-9265	49383	48666	47433	46716	45483	49025	47075	1290	14350	5000	36440	50	1	25800000	12345	6.78	0.52	12	0.14	7055.00	92735.00	71600	20230629	-33.17	41100	20240419	16.42	58100	-17.64	20240102	41100	16.42	20240419	71600	-33.17	20230629	41100	16.42	20240419	0.52	N	004000	5000	1290 억		5336433	N	N	112	N	00	N
140	20240603	140145	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47950	0	3	0.00	1507395800	31481	28.59	48200	48200	47500	62300	33600	47950	47882.72	20.68	0	-8115	49383	48666	47433	46716	45483	49025	47075	1290	14350	5000	36440	50	1	25800000	12371	6.80	0.52	12	0.12	7055.00	92735.00	71600	20230629	-33.03	41100	20240419	16.67	58100	-17.47	20240102	41100	16.67	20240419	71600	-33.03	20230629	41100	16.67	20240419	0.52	N	004000	5000	1290 억		5336433	N	N	112	N	00	N
141	20240603	130144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47900	-50	5	-0.10	1359759000	28402	25.79	48200	48200	47500	62300	33600	47950	47875.47	20.68	0	-7663	49383	48666	47433	46716	45483	49025	47075	1290	14350	5000	36440	50	1	25800000	12358	6.79	0.52	12	0.11	7055.00	92735.00	71600	20230629	-33.10	41100	20240419	16.55	58100	-17.56	20240102	41100	16.55	20240419	71600	-33.10	20230629	41100	16.55	20240419	0.52	N	004000	5000	1290 억		5336433	N	N	112	N	00	N
142	20240603	120144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	48150	200	2	0.42	1080903800	22589	20.51	48200	48200	47500	62300	33600	47950	47850.89	20.68	0	-5711	49383	48666	47433	46716	45483	49025	47075	1290	14350	5000	36440	50	1	25800000	12423	6.82	0.52	12	0.09	7055.00	92735.00	71600	20230629	-32.75	41100	20240419	17.15	58100	-17.13	20240102	41100	17.15	20240419	71600	-32.75	20230629	41100	17.15	20240419	0.52	N	004000	5000	1290 억		5336433	N	N	112	N	00	N
143	20240603	110144	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	48000	50	2	0.10	870542950	18212	16.54	48200	48200	47500	62300	33600	47950	47800.51	20.68	0	-5564	49383	48666	47433	46716	45483	49025	47075	1290	14350	5000	36440	50	1	25800000	12384	6.80	0.52	12	0.07	7055.00	92735.00	71600	20230629	-32.96	41100	20240419	16.79	58100	-17.38	20240102	41100	16.79	20240419	71600	-32.96	20230629	41100	16.79	20240419	0.52	N	004000	5000	1290 억		5336433	N	N	112	N	00	N
144	20240603	100143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47600	-350	5	-0.73	491304200	10301	9.35	48200	48200	47500	62300	33600	47950	47694.81	20.68	0	-3544	49383	48666	47433	46716	45483	49025	47075	1290	14350	5000	36440	50	1	25800000	12281	6.75	0.51	12	0.04	7055.00	92735.00	71600	20230629	-33.52	41100	20240419	15.82	58100	-18.07	20240102	41100	15.82	20240419	71600	-33.52	20230629	41100	15.82	20240419	0.52	N	004000	5000	1290 억		5336433	N	N	112	N	00	N
145	20240603	090143	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	47800	-150	5	-0.31	31728950	660	0.60	48200	48200	47700	62300	33600	47950	48074.17	20.68	0	-472	49383	48666	47433	46716	45483	49025	47075	1290	14350	5000	36440	50	1	25800000	12332	6.78	0.52	12	0.00	7055.00	92735.00	71600	20230629	-33.24	41100	20240419	16.30	58100	-17.73	20240102	41100	16.30	20240419	71600	-33.24	20230629	41100	16.30	20240419	0.52	N	004000	5000	1290 억		5336433	N	N	112	N	00	N