KissMeData/069260/price/prices-20240501.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	20240531	160639	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19750	830	2	4.39	1623370680	83800	191.57	19090	19750	19000	24550	13250	18920	19357.26	7.71	0	11400	19200	19060	18990	18850	18780	19025	18815	409	5630	1000	14370	10	1	40878588	8074	5.99	0.91	12	0.20	3297.00	21815.00	23850	20230524	-17.19	18750	20240419	5.33	21450	-7.93	20240102	18750	5.33	20240419	23750	-16.84	20230719	18750	5.33	20240419	0.53	N	069260	1000	408 억		3151335	N	N	1	N	00	N
3	20240531	150635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	480	2	2.54	858688150	44830	102.48	19090	19400	19000	24550	13250	18920	19154.32	7.71	0	6735	19200	19060	18990	18850	18780	19025	18815	409	5630	1000	14370	10	1	40878588	7930	5.88	0.89	12	0.11	3297.00	21815.00	23850	20230524	-18.66	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		3151335	N	N	1	N	00	N
4	20240531	140636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	220	2	1.16	609322170	31862	72.84	19090	19240	19000	24550	13250	18920	19123.79	7.71	0	4254	19200	19060	18990	18850	18780	19025	18815	409	5630	1000	14370	10	1	40878588	7824	5.81	0.88	12	0.08	3297.00	21815.00	23850	20230524	-19.75	18750	20240419	2.08	21450	-10.77	20240102	18750	2.08	20240419	23750	-19.41	20230719	18750	2.08	20240419	0.53	N	069260	1000	408 억		3151335	N	N	1	N	00	N
5	20240531	130641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19100	180	2	0.95	438216030	22888	52.32	19090	19240	19070	24550	13250	18920	19146.10	7.71	0	2576	19200	19060	18990	18850	18780	19025	18815	409	5630	1000	14370	10	1	40878588	7808	5.79	0.88	12	0.06	3297.00	21815.00	23850	20230524	-19.92	18750	20240419	1.87	21450	-10.96	20240102	18750	1.87	20240419	23750	-19.58	20230719	18750	1.87	20240419	0.53	N	069260	1000	408 억		3151335	N	N	1	N	00	N
6	20240531	120644	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	210	2	1.11	351689060	18360	41.97	19090	19240	19070	24550	13250	18920	19155.18	7.71	0	3869	19200	19060	18990	18850	18780	19025	18815	409	5630	1000	14370	10	1	40878588	7820	5.80	0.88	12	0.04	3297.00	21815.00	23850	20230524	-19.79	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23750	-19.45	20230719	18750	2.03	20240419	0.53	N	069260	1000	408 억		3151335	N	N	1	N	00	N
7	20240531	110639	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	240	2	1.27	261229070	13628	31.15	19090	19240	19070	24550	13250	18920	19168.56	7.71	0	4149	19200	19060	18990	18850	18780	19025	18815	409	5630	1000	14370	10	1	40878588	7832	5.81	0.88	12	0.03	3297.00	21815.00	23850	20230524	-19.66	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23750	-19.33	20230719	18750	2.19	20240419	0.53	N	069260	1000	408 억		3151335	N	N	1	N	00	N
8	20240531	100641	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19230	310	2	1.64	180892090	9443	21.59	19090	19240	19070	24550	13250	18920	19156.21	7.71	0	4266	19200	19060	18990	18850	18780	19025	18815	409	5630	1000	14370	10	1	40878588	7861	5.83	0.88	12	0.02	3297.00	21815.00	23850	20230524	-19.37	18750	20240419	2.56	21450	-10.35	20240102	18750	2.56	20240419	23750	-19.03	20230719	18750	2.56	20240419	0.53	N	069260	1000	408 억		3151335	N	N	1	N	00	N
9	20240531	090638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	200	2	1.06	50696530	2655	6.07	19090	19130	19080	24550	13250	18920	19094.74	7.71	0	1551	19200	19060	18990	18850	18780	19025	18815	409	5630	1000	14370	10	1	40878588	7816	5.80	0.88	12	0.01	3297.00	21815.00	23850	20230524	-19.83	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23750	-19.49	20230719	18750	1.97	20240419	0.53	N	069260	1000	408 억		3151335	N	N	1	N	00	N
10	20240530	160636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18920	-210	5	-1.10	829007110	43743	80.59	19000	19130	18920	24850	13400	19130	18951.77	7.74	0	-25276	19490	19310	19170	18990	18850	19240	18920	409	5720	1000	14530	10	1	40878588	7734	5.74	0.87	12	0.11	3297.00	21815.00	23850	20230524	-20.67	18750	20240419	0.91	21450	-11.79	20240102	18750	0.91	20240419	23750	-20.34	20230719	18750	0.91	20240419	0.52	N	069260	1000	408 억		3165272	N	N	1	N	00	N
11	20240530	150637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18940	-190	5	-0.99	722801940	38133	70.25	19000	19130	18920	24850	13400	19130	18954.76	7.74	0	-24608	19490	19310	19170	18990	18850	19240	18920	409	5720	1000	14530	10	1	40878588	7742	5.74	0.87	12	0.09	3297.00	21815.00	23850	20230524	-20.59	18750	20240419	1.01	21450	-11.70	20240102	18750	1.01	20240419	23750	-20.25	20230719	18750	1.01	20240419	0.52	N	069260	1000	408 억		3165272	N	N	93	N	00	N
12	20240530	140636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18940	-190	5	-0.99	524861790	27680	51.00	19000	19130	18920	24850	13400	19130	18961.77	7.74	0	-16210	19490	19310	19170	18990	18850	19240	18920	409	5720	1000	14530	10	1	40878588	7742	5.74	0.87	12	0.07	3297.00	21815.00	23850	20230524	-20.59	18750	20240419	1.01	21450	-11.70	20240102	18750	1.01	20240419	23750	-20.25	20230719	18750	1.01	20240419	0.52	N	069260	1000	408 억		3165272	N	N	93	N	00	N
13	20240530	130637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18960	-170	5	-0.89	459169580	24214	44.61	19000	19130	18920	24850	13400	19130	18962.98	7.74	0	-14377	19490	19310	19170	18990	18850	19240	18920	409	5720	1000	14530	10	1	40878588	7751	5.75	0.87	12	0.06	3297.00	21815.00	23850	20230524	-20.50	18750	20240419	1.12	21450	-11.61	20240102	18750	1.12	20240419	23750	-20.17	20230719	18750	1.12	20240419	0.52	N	069260	1000	408 억		3165272	N	N	93	N	00	N
14	20240530	120637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18950	-180	5	-0.94	393110620	20729	38.19	19000	19130	18920	24850	13400	19130	18964.28	7.74	0	-11974	19490	19310	19170	18990	18850	19240	18920	409	5720	1000	14530	10	1	40878588	7746	5.75	0.87	12	0.05	3297.00	21815.00	23850	20230524	-20.55	18750	20240419	1.07	21450	-11.66	20240102	18750	1.07	20240419	23750	-20.21	20230719	18750	1.07	20240419	0.52	N	069260	1000	408 억		3165272	N	N	93	N	00	N
15	20240530	110637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18980	-150	5	-0.78	348187780	18360	33.83	19000	19130	18920	24850	13400	19130	18964.48	7.74	0	-10594	19490	19310	19170	18990	18850	19240	18920	409	5720	1000	14530	10	1	40878588	7759	5.76	0.87	12	0.04	3297.00	21815.00	23850	20230524	-20.42	18750	20240419	1.23	21450	-11.52	20240102	18750	1.23	20240419	23750	-20.08	20230719	18750	1.23	20240419	0.52	N	069260	1000	408 억		3165272	N	N	93	N	00	N
16	20240530	100638	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18950	-180	5	-0.94	275454620	14527	26.76	19000	19130	18920	24850	13400	19130	18961.56	7.74	0	-8450	19490	19310	19170	18990	18850	19240	18920	409	5720	1000	14530	10	1	40878588	7746	5.75	0.87	12	0.04	3297.00	21815.00	23850	20230524	-20.55	18750	20240419	1.07	21450	-11.66	20240102	18750	1.07	20240419	23750	-20.21	20230719	18750	1.07	20240419	0.52	N	069260	1000	408 억		3165272	N	N	93	N	00	N
17	20240530	090637	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18960	-170	5	-0.89	55858430	2942	5.42	19000	19130	18960	24850	13400	19130	18986.55	7.74	0	-2435	19490	19310	19170	18990	18850	19240	18920	409	5720	1000	14530	10	1	40878588	7751	5.75	0.87	12	0.01	3297.00	21815.00	23850	20230524	-20.50	18750	20240419	1.12	21450	-11.61	20240102	18750	1.12	20240419	23750	-20.17	20230719	18750	1.12	20240419	0.52	N	069260	1000	408 억		3165272	N	N	93	N	00	N
18	20240529	160631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	-190	5	-0.98	1034197820	54142	146.38	19200	19350	19030	25100	13530	19320	19101.57	7.78	0	-18293	19526	19422	19366	19262	19206	19395	19235	409	5780	1000	14680	10	1	40878588	7820	5.80	0.88	12	0.13	3297.00	21815.00	23850	20230524	-19.79	18750	20240419	2.03	21450	-10.82	20240102	18750	2.03	20240419	23750	-19.45	20230719	18750	2.03	20240419	0.52	N	069260	1000	408 억		3178674	N	N	76	N	00	N
19	20240529	150630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19040	-280	5	-1.45	907527580	47505	128.44	19200	19350	19040	25100	13530	19320	19103.83	7.78	0	-18434	19526	19422	19366	19262	19206	19395	19235	409	5780	1000	14680	10	1	40878588	7783	5.77	0.87	12	0.12	3297.00	21815.00	23850	20230524	-20.17	18750	20240419	1.55	21450	-11.24	20240102	18750	1.55	20240419	23750	-19.83	20230719	18750	1.55	20240419	0.52	N	069260	1000	408 억		3178674	N	N	0	N	00	N
20	20240529	140630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19090	-230	5	-1.19	686610780	35915	97.10	19200	19350	19070	25100	13530	19320	19117.66	7.78	0	-15016	19526	19422	19366	19262	19206	19395	19235	409	5780	1000	14680	10	1	40878588	7804	5.79	0.88	12	0.09	3297.00	21815.00	23850	20230524	-19.96	18750	20240419	1.81	21450	-11.00	20240102	18750	1.81	20240419	23750	-19.62	20230719	18750	1.81	20240419	0.52	N	069260	1000	408 억		3178674	N	N	0	N	00	N
21	20240529	130632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19090	-230	5	-1.19	632123580	33062	89.39	19200	19350	19070	25100	13530	19320	19119.34	7.78	0	-13716	19526	19422	19366	19262	19206	19395	19235	409	5780	1000	14680	10	1	40878588	7804	5.79	0.88	12	0.08	3297.00	21815.00	23850	20230524	-19.96	18750	20240419	1.81	21450	-11.00	20240102	18750	1.81	20240419	23750	-19.62	20230719	18750	1.81	20240419	0.52	N	069260	1000	408 억		3178674	N	N	0	N	00	N
22	20240529	120635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19100	-220	5	-1.14	583640040	30524	82.53	19200	19350	19070	25100	13530	19320	19120.69	7.78	0	-12857	19526	19422	19366	19262	19206	19395	19235	409	5780	1000	14680	10	1	40878588	7808	5.79	0.88	12	0.07	3297.00	21815.00	23850	20230524	-19.92	18750	20240419	1.87	21450	-10.96	20240102	18750	1.87	20240419	23750	-19.58	20230719	18750	1.87	20240419	0.52	N	069260	1000	408 억		3178674	N	N	0	N	00	N
23	20240529	110633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	-210	5	-1.09	451345610	23592	63.78	19200	19350	19080	25100	13530	19320	19131.30	7.78	0	-11557	19526	19422	19366	19262	19206	19395	19235	409	5780	1000	14680	10	1	40878588	7812	5.80	0.88	12	0.06	3297.00	21815.00	23850	20230524	-19.87	18750	20240419	1.92	21450	-10.91	20240102	18750	1.92	20240419	23750	-19.54	20230719	18750	1.92	20240419	0.52	N	069260	1000	408 억		3178674	N	N	0	N	00	N
24	20240529	100632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	-200	5	-1.04	403891230	21110	57.07	19200	19350	19080	25100	13530	19320	19132.70	7.78	0	-10097	19526	19422	19366	19262	19206	19395	19235	409	5780	1000	14680	10	1	40878588	7816	5.80	0.88	12	0.05	3297.00	21815.00	23850	20230524	-19.83	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23750	-19.49	20230719	18750	1.97	20240419	0.52	N	069260	1000	408 억		3178674	N	N	0	N	00	N
25	20240529	090628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	-150	5	-0.78	93109540	4851	13.12	19200	19350	19150	25100	13530	19320	19193.89	7.78	0	-3593	19526	19422	19366	19262	19206	19395	19235	409	5780	1000	14680	10	1	40878588	7836	5.81	0.88	12	0.01	3297.00	21815.00	23850	20230524	-19.62	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23750	-19.28	20230719	18750	2.24	20240419	0.52	N	069260	1000	408 억		3178674	N	N	0	N	00	N
26	20240528	160628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	-120	5	-0.62	715909700	36960	130.91	19440	19470	19310	25250	13610	19440	19369.85	7.80	0	-11441	19626	19532	19436	19342	19246	19580	19390	409	5810	1000	14770	10	1	40878588	7898	5.86	0.89	12	0.09	3297.00	21815.00	23850	20230524	-18.99	18750	20240419	3.04	21450	-9.93	20240102	18750	3.04	20240419	23750	-18.65	20230719	18750	3.04	20240419	0.52	N	069260	1000	408 억		3189318	N	N	10	N	00	N
27	20240528	150630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-130	5	-0.67	618912560	31940	113.13	19440	19470	19310	25250	13610	19440	19377.35	7.80	0	-9168	19626	19532	19436	19342	19246	19580	19390	409	5810	1000	14770	10	1	40878588	7894	5.86	0.89	12	0.08	3297.00	21815.00	23850	20230524	-19.04	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.52	N	069260	1000	408 억		3189318	N	N	10	N	00	N
28	20240528	140631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	-100	5	-0.51	477272340	24613	87.18	19440	19470	19330	25250	13610	19440	19391.07	7.80	0	-6112	19626	19532	19436	19342	19246	19580	19390	409	5810	1000	14770	10	1	40878588	7906	5.87	0.89	12	0.06	3297.00	21815.00	23850	20230524	-18.91	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23750	-18.57	20230719	18750	3.15	20240419	0.52	N	069260	1000	408 억		3189318	N	N	10	N	00	N
29	20240528	130628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19370	-70	5	-0.36	334999970	17259	61.13	19440	19470	19350	25250	13610	19440	19410.16	7.80	0	-3910	19626	19532	19436	19342	19246	19580	19390	409	5810	1000	14770	10	1	40878588	7918	5.88	0.89	12	0.04	3297.00	21815.00	23850	20230524	-18.78	18750	20240419	3.31	21450	-9.70	20240102	18750	3.31	20240419	23750	-18.44	20230719	18750	3.31	20240419	0.52	N	069260	1000	408 억		3189318	N	N	10	N	00	N
30	20240528	120628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	-50	5	-0.26	306818680	15805	55.98	19440	19470	19350	25250	13610	19440	19412.76	7.80	0	-3675	19626	19532	19436	19342	19246	19580	19390	409	5810	1000	14770	10	1	40878588	7926	5.88	0.89	12	0.04	3297.00	21815.00	23850	20230524	-18.70	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		3189318	N	N	10	N	00	N
31	20240528	110613	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	0	3	0.00	196986170	10142	35.92	19440	19470	19350	25250	13610	19440	19422.81	7.80	0	-2122	19626	19532	19436	19342	19246	19580	19390	409	5810	1000	14770	10	1	40878588	7947	5.90	0.89	12	0.02	3297.00	21815.00	23850	20230524	-18.49	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.52	N	069260	1000	408 억		3189318	N	N	10	N	00	N
32	20240528	100629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	0	3	0.00	174010960	8960	31.73	19440	19470	19350	25250	13610	19440	19420.87	7.80	0	-1654	19626	19532	19436	19342	19246	19580	19390	409	5810	1000	14770	10	1	40878588	7947	5.90	0.89	12	0.02	3297.00	21815.00	23850	20230524	-18.49	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.52	N	069260	1000	408 억		3189318	N	N	10	N	00	N
33	20240528	090630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19370	-70	5	-0.36	57964800	2986	10.58	19440	19450	19350	25250	13610	19440	19412.19	7.80	0	-1492	19626	19532	19436	19342	19246	19580	19390	409	5810	1000	14770	10	1	40878588	7918	5.88	0.89	12	0.01	3297.00	21815.00	23850	20230524	-18.78	18750	20240419	3.31	21450	-9.70	20240102	18750	3.31	20240419	23750	-18.44	20230719	18750	3.31	20240419	0.52	N	069260	1000	408 억		3189318	N	N	10	N	00	N
34	20240527	160618	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	30	2	0.15	548334120	28209	53.74	19340	19530	19340	25200	13590	19410	19438.27	7.80	0	-1870	19696	19552	19466	19322	19236	19510	19280	409	5790	1000	14750	10	1	40878588	7947	5.90	0.89	12	0.07	3297.00	21815.00	23850	20230524	-18.49	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.53	N	069260	1000	408 억		3187141	N	N	10	N	00	N
35	20240527	150629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	10	2	0.05	508570030	26163	49.84	19340	19530	19340	25200	13590	19410	19438.52	7.80	0	-1567	19696	19552	19466	19322	19236	19510	19280	409	5790	1000	14750	10	1	40878588	7939	5.89	0.89	12	0.06	3297.00	21815.00	23850	20230524	-18.57	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		3187141	N	N	9	N	00	N
36	20240527	140627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	30	2	0.15	335527100	17254	32.87	19340	19530	19340	25200	13590	19410	19446.34	7.80	0	-679	19696	19552	19466	19322	19236	19510	19280	409	5790	1000	14750	10	1	40878588	7947	5.90	0.89	12	0.04	3297.00	21815.00	23850	20230524	-18.49	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.53	N	069260	1000	408 억		3187141	N	N	9	N	00	N
37	20240527	130627	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19460	50	2	0.26	272557620	14017	26.70	19340	19530	19340	25200	13590	19410	19444.79	7.80	0	809	19696	19552	19466	19322	19236	19510	19280	409	5790	1000	14750	10	1	40878588	7955	5.90	0.89	12	0.03	3297.00	21815.00	23850	20230524	-18.41	18750	20240419	3.79	21450	-9.28	20240102	18750	3.79	20240419	23750	-18.06	20230719	18750	3.79	20240419	0.53	N	069260	1000	408 억		3187141	N	N	9	N	00	N
38	20240527	120628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	70	2	0.36	228702790	11768	22.42	19340	19490	19340	25200	13590	19410	19434.30	7.80	0	1054	19696	19552	19466	19322	19236	19510	19280	409	5790	1000	14750	10	1	40878588	7963	5.91	0.89	12	0.03	3297.00	21815.00	23850	20230524	-18.32	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		3187141	N	N	9	N	00	N
39	20240527	110628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	70	2	0.36	165312390	8508	16.21	19340	19490	19340	25200	13590	19410	19430.23	7.80	0	964	19696	19552	19466	19322	19236	19510	19280	409	5790	1000	14750	10	1	40878588	7963	5.91	0.89	12	0.02	3297.00	21815.00	23850	20230524	-18.32	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		3187141	N	N	9	N	00	N
40	20240527	100625	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19460	50	2	0.26	108221450	5575	10.62	19340	19480	19340	25200	13590	19410	19411.92	7.80	0	849	19696	19552	19466	19322	19236	19510	19280	409	5790	1000	14750	10	1	40878588	7955	5.90	0.89	12	0.01	3297.00	21815.00	23850	20230524	-18.41	18750	20240419	3.79	21450	-9.28	20240102	18750	3.79	20240419	23750	-18.06	20230719	18750	3.79	20240419	0.53	N	069260	1000	408 억		3187141	N	N	9	N	00	N
41	20240527	090626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	-20	5	-0.10	37212220	1922	3.66	19340	19410	19340	25200	13590	19410	19361.20	7.80	0	554	19696	19552	19466	19322	19236	19510	19280	409	5790	1000	14750	10	1	40878588	7926	5.88	0.89	12	0.00	3297.00	21815.00	23850	20230524	-18.70	18750	20240419	3.41	21450	-9.60	20240102	18750	3.41	20240419	23750	-18.36	20230719	18750	3.41	20240419	0.53	N	069260	1000	408 억		3187141	N	N	9	N	00	N
42	20240524	160555	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	-250	5	-1.27	1022539630	52458	130.83	19600	19610	19380	25550	13770	19660	19492.54	7.81	0	-16532	19913	19786	19713	19586	19513	19850	19650	409	5890	1000	14940	10	1	40878588	7935	5.89	0.89	12	0.13	3297.00	21815.00	23850	20230524	-18.62	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23850	-18.62	20230524	18750	3.52	20240419	0.53	N	069260	1000	408 억		3191284	N	N	9	N	00	N
43	20240524	150554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19380	-280	5	-1.42	965552440	49521	123.51	19600	19610	19380	25550	13770	19660	19497.84	7.81	0	-14868	19913	19786	19713	19586	19513	19850	19650	409	5890	1000	14940	10	1	40878588	7922	5.88	0.89	12	0.12	3297.00	21815.00	23850	20230524	-18.74	18750	20240419	3.36	21450	-9.65	20240102	18750	3.36	20240419	23850	-18.74	20230524	18750	3.36	20240419	0.53	N	069260	1000	408 억		3191284	N	N	119	N	00	N
44	20240524	140558	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	-180	5	-0.92	690905870	35388	88.26	19600	19610	19470	25550	13770	19660	19523.73	7.81	0	-10706	19913	19786	19713	19586	19513	19850	19650	409	5890	1000	14940	10	1	40878588	7963	5.91	0.89	12	0.09	3297.00	21815.00	23850	20230524	-18.32	18750	20240419	3.89	21450	-9.18	20240102	18750	3.89	20240419	23850	-18.32	20230524	18750	3.89	20240419	0.53	N	069260	1000	408 억		3191284	N	N	119	N	00	N
45	20240524	130556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19500	-160	5	-0.81	560732400	28707	71.60	19600	19610	19500	25550	13770	19660	19532.95	7.81	0	-10087	19913	19786	19713	19586	19513	19850	19650	409	5890	1000	14940	10	1	40878588	7971	5.91	0.89	12	0.07	3297.00	21815.00	23850	20230524	-18.24	18750	20240419	4.00	21450	-9.09	20240102	18750	4.00	20240419	23850	-18.24	20230524	18750	4.00	20240419	0.53	N	069260	1000	408 억		3191284	N	N	119	N	00	N
46	20240524	120556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19530	-130	5	-0.66	427041780	21856	54.51	19600	19610	19520	25550	13770	19660	19538.88	7.81	0	-7434	19913	19786	19713	19586	19513	19850	19650	409	5890	1000	14940	10	1	40878588	7984	5.92	0.90	12	0.05	3297.00	21815.00	23850	20230524	-18.11	18750	20240419	4.16	21450	-8.95	20240102	18750	4.16	20240419	23850	-18.11	20230524	18750	4.16	20240419	0.53	N	069260	1000	408 억		3191284	N	N	119	N	00	N
47	20240524	110554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19530	-130	5	-0.66	354903390	18162	45.30	19600	19610	19520	25550	13770	19660	19540.99	7.81	0	-6436	19913	19786	19713	19586	19513	19850	19650	409	5890	1000	14940	10	1	40878588	7984	5.92	0.90	12	0.04	3297.00	21815.00	23850	20230524	-18.11	18750	20240419	4.16	21450	-8.95	20240102	18750	4.16	20240419	23850	-18.11	20230524	18750	4.16	20240419	0.53	N	069260	1000	408 억		3191284	N	N	119	N	00	N
48	20240524	100559	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19530	-130	5	-0.66	263001250	13456	33.56	19600	19610	19520	25550	13770	19660	19545.28	7.81	0	-4136	19913	19786	19713	19586	19513	19850	19650	409	5890	1000	14940	10	1	40878588	7984	5.92	0.90	12	0.03	3297.00	21815.00	23850	20230524	-18.11	18750	20240419	4.16	21450	-8.95	20240102	18750	4.16	20240419	23850	-18.11	20230524	18750	4.16	20240419	0.53	N	069260	1000	408 억		3191284	N	N	119	N	00	N
49	20240524	090556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19550	-110	5	-0.56	62511130	3196	7.97	19600	19610	19520	25550	13770	19660	19559.18	7.81	0	-1062	19913	19786	19713	19586	19513	19850	19650	409	5890	1000	14940	10	1	40878588	7992	5.93	0.90	12	0.01	3297.00	21815.00	23850	20230524	-18.03	18750	20240419	4.27	21450	-8.86	20240102	18750	4.27	20240419	23850	-18.03	20230524	18750	4.27	20240419	0.53	N	069260	1000	408 억		3191284	N	N	119	N	00	N
50	20240523	160553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19660	-130	5	-0.66	791130750	40076	99.08	19640	19840	19640	25700	13860	19790	19740.76	7.81	0	-8795	19996	19892	19776	19672	19556	19945	19725	409	5910	1000	15040	10	1	40878588	8037	5.96	0.90	12	0.10	3297.00	21815.00	23850	20230524	-17.57	18750	20240419	4.85	21450	-8.34	20240102	18750	4.85	20240419	23850	-17.57	20230524	18750	4.85	20240419	0.54	N	069260	1000	408 억		3192991	N	N	119	N	00	N
51	20240523	150558	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	-50	5	-0.25	633442330	32064	79.27	19640	19840	19640	25700	13860	19790	19755.56	7.81	0	-6341	19996	19892	19776	19672	19556	19945	19725	409	5910	1000	15040	10	1	40878588	8069	5.99	0.90	12	0.08	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.54	N	069260	1000	408 억		3192991	N	N	51	N	00	N
52	20240523	140558	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19750	-40	5	-0.20	564441400	28569	70.63	19640	19840	19640	25700	13860	19790	19757.13	7.81	0	-4783	19996	19892	19776	19672	19556	19945	19725	409	5910	1000	15040	10	1	40878588	8074	5.99	0.91	12	0.07	3297.00	21815.00	23850	20230524	-17.19	18750	20240419	5.33	21450	-7.93	20240102	18750	5.33	20240419	23850	-17.19	20230524	18750	5.33	20240419	0.54	N	069260	1000	408 억		3192991	N	N	51	N	00	N
53	20240523	130556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	-50	5	-0.25	507600250	25692	63.52	19640	19840	19640	25700	13860	19790	19757.13	7.81	0	-2897	19996	19892	19776	19672	19556	19945	19725	409	5910	1000	15040	10	1	40878588	8069	5.99	0.90	12	0.06	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.54	N	069260	1000	408 억		3192991	N	N	51	N	00	N
54	20240523	120553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19790	0	3	0.00	426212730	21575	53.34	19640	19840	19640	25700	13860	19790	19754.94	7.81	0	-2301	19996	19892	19776	19672	19556	19945	19725	409	5910	1000	15040	10	1	40878588	8090	6.00	0.91	12	0.05	3297.00	21815.00	23850	20230524	-17.02	18750	20240419	5.55	21450	-7.74	20240102	18750	5.55	20240419	23850	-17.02	20230524	18750	5.55	20240419	0.54	N	069260	1000	408 억		3192991	N	N	51	N	00	N
55	20240523	110552	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19790	0	3	0.00	340693320	17253	42.66	19640	19840	19640	25700	13860	19790	19746.90	7.81	0	-570	19996	19892	19776	19672	19556	19945	19725	409	5910	1000	15040	10	1	40878588	8090	6.00	0.91	12	0.04	3297.00	21815.00	23850	20230524	-17.02	18750	20240419	5.55	21450	-7.74	20240102	18750	5.55	20240419	23850	-17.02	20230524	18750	5.55	20240419	0.54	N	069260	1000	408 억		3192991	N	N	51	N	00	N
56	20240523	100554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19800	10	2	0.05	231608690	11740	29.03	19640	19840	19640	25700	13860	19790	19728.17	7.81	0	-1204	19996	19892	19776	19672	19556	19945	19725	409	5910	1000	15040	10	1	40878588	8094	6.01	0.91	12	0.03	3297.00	21815.00	23850	20230524	-16.98	18750	20240419	5.60	21450	-7.69	20240102	18750	5.60	20240419	23850	-16.98	20230524	18750	5.60	20240419	0.54	N	069260	1000	408 억		3192991	N	N	51	N	00	N
57	20240523	090556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	-80	5	-0.40	21914810	1114	2.75	19640	19780	19640	25700	13860	19790	19672.18	7.81	0	-687	19996	19892	19776	19672	19556	19945	19725	409	5910	1000	15040	10	1	40878588	8057	5.98	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.36	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23850	-17.36	20230524	18750	5.12	20240419	0.54	N	069260	1000	408 억		3192991	N	N	51	N	00	N
58	20240522	160548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19790	50	2	0.25	798708610	40432	110.73	19730	19880	19660	25650	13820	19740	19754.28	7.81	0	-5657	19940	19840	19730	19630	19520	19890	19680	409	5910	1000	15000	10	1	40878588	8090	6.00	0.91	12	0.10	3297.00	21815.00	23850	20230524	-17.02	18750	20240419	5.55	21450	-7.74	20240102	18750	5.55	20240419	23850	-17.02	20230524	18750	5.55	20240419	0.54	N	069260	1000	408 억		3191778	N	N	51	N	00	N
59	20240522	150552	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	0	3	0.00	762001940	38573	105.64	19730	19880	19660	25650	13820	19740	19754.80	7.81	0	-5006	19940	19840	19730	19630	19520	19890	19680	409	5910	1000	15000	10	1	40878588	8069	5.99	0.90	12	0.09	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.54	N	069260	1000	408 억		3191778	N	N	0	N	00	N
60	20240522	140554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	-30	5	-0.15	708356220	35856	98.20	19730	19880	19660	25650	13820	19740	19755.58	7.81	0	-3758	19940	19840	19730	19630	19520	19890	19680	409	5910	1000	15000	10	1	40878588	8057	5.98	0.90	12	0.09	3297.00	21815.00	23850	20230524	-17.36	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23850	-17.36	20230524	18750	5.12	20240419	0.54	N	069260	1000	408 억		3191778	N	N	0	N	00	N
61	20240522	130550	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	0	3	0.00	542232180	27437	75.14	19730	19880	19660	25650	13820	19740	19762.81	7.81	0	-1144	19940	19840	19730	19630	19520	19890	19680	409	5910	1000	15000	10	1	40878588	8069	5.99	0.90	12	0.07	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.54	N	069260	1000	408 억		3191778	N	N	0	N	00	N
62	20240522	120549	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19770	30	2	0.15	449511090	22743	62.29	19730	19880	19660	25650	13820	19740	19764.81	7.81	0	-648	19940	19840	19730	19630	19520	19890	19680	409	5910	1000	15000	10	1	40878588	8082	6.00	0.91	12	0.06	3297.00	21815.00	23850	20230524	-17.11	18750	20240419	5.44	21450	-7.83	20240102	18750	5.44	20240419	23850	-17.11	20230524	18750	5.44	20240419	0.54	N	069260	1000	408 억		3191778	N	N	0	N	00	N
63	20240522	110554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19750	10	2	0.05	386418550	19548	53.54	19730	19880	19660	25650	13820	19740	19767.68	7.81	0	107	19940	19840	19730	19630	19520	19890	19680	409	5910	1000	15000	10	1	40878588	8074	5.99	0.91	12	0.05	3297.00	21815.00	23850	20230524	-17.19	18750	20240419	5.33	21450	-7.93	20240102	18750	5.33	20240419	23850	-17.19	20230524	18750	5.33	20240419	0.54	N	069260	1000	408 억		3191778	N	N	0	N	00	N
64	20240522	100552	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19810	70	2	0.35	291456120	14742	40.37	19730	19880	19660	25650	13820	19740	19770.46	7.81	0	477	19940	19840	19730	19630	19520	19890	19680	409	5910	1000	15000	10	1	40878588	8098	6.01	0.91	12	0.04	3297.00	21815.00	23850	20230524	-16.94	18750	20240419	5.65	21450	-7.65	20240102	18750	5.65	20240419	23850	-16.94	20230524	18750	5.65	20240419	0.54	N	069260	1000	408 억		3191778	N	N	0	N	00	N
65	20240522	090551	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19680	-60	5	-0.30	72603410	3681	10.08	19730	19800	19660	25650	13820	19740	19723.83	7.81	0	-2816	19940	19840	19730	19630	19520	19890	19680	409	5910	1000	15000	10	1	40878588	8045	5.97	0.90	12	0.01	3297.00	21815.00	23850	20230524	-17.48	18750	20240419	4.96	21450	-8.25	20240102	18750	4.96	20240419	23850	-17.48	20230524	18750	4.96	20240419	0.54	N	069260	1000	408 억		3191778	N	N	0	N	00	N
66	20240521	160546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	50	2	0.25	717442920	36432	76.84	19630	19830	19620	25550	13790	19690	19692.59	7.80	0	-12511	20023	19856	19753	19586	19483	19805	19535	409	5860	1000	14960	10	1	40878588	8069	5.99	0.90	12	0.09	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.55	N	069260	1000	408 억		3189502	N	N	679	N	00	N
67	20240521	150551	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19660	-30	5	-0.15	639480410	32474	68.49	19630	19830	19620	25550	13790	19690	19692.07	7.80	0	-11245	20023	19856	19753	19586	19483	19805	19535	409	5860	1000	14960	10	1	40878588	8037	5.96	0.90	12	0.08	3297.00	21815.00	23850	20230524	-17.57	18750	20240419	4.85	21450	-8.34	20240102	18750	4.85	20240419	23850	-17.57	20230524	18750	4.85	20240419	0.55	N	069260	1000	408 억		3189502	N	N	679	N	00	N
68	20240521	140549	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19690	0	3	0.00	525391070	26678	56.27	19630	19830	19620	25550	13790	19690	19693.80	7.80	0	-8150	20023	19856	19753	19586	19483	19805	19535	409	5860	1000	14960	10	1	40878588	8049	5.97	0.90	12	0.07	3297.00	21815.00	23850	20230524	-17.44	18750	20240419	5.01	21450	-8.21	20240102	18750	5.01	20240419	23850	-17.44	20230524	18750	5.01	20240419	0.55	N	069260	1000	408 억		3189502	N	N	679	N	00	N
69	20240521	130550	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19690	0	3	0.00	481402300	24444	51.56	19630	19830	19620	25550	13790	19690	19694.09	7.80	0	-6612	20023	19856	19753	19586	19483	19805	19535	409	5860	1000	14960	10	1	40878588	8049	5.97	0.90	12	0.06	3297.00	21815.00	23850	20230524	-17.44	18750	20240419	5.01	21450	-8.21	20240102	18750	5.01	20240419	23850	-17.44	20230524	18750	5.01	20240419	0.55	N	069260	1000	408 억		3189502	N	N	679	N	00	N
70	20240521	120551	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19660	-30	5	-0.15	367771620	18667	39.37	19630	19830	19620	25550	13790	19690	19701.70	7.80	0	-4081	20023	19856	19753	19586	19483	19805	19535	409	5860	1000	14960	10	1	40878588	8037	5.96	0.90	12	0.05	3297.00	21815.00	23850	20230524	-17.57	18750	20240419	4.85	21450	-8.34	20240102	18750	4.85	20240419	23850	-17.57	20230524	18750	4.85	20240419	0.55	N	069260	1000	408 억		3189502	N	N	679	N	00	N
71	20240521	110552	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19670	-20	5	-0.10	301897480	15320	32.31	19630	19830	19620	25550	13790	19690	19706.10	7.80	0	-1963	20023	19856	19753	19586	19483	19805	19535	409	5860	1000	14960	10	1	40878588	8041	5.97	0.90	12	0.04	3297.00	21815.00	23850	20230524	-17.53	18750	20240419	4.91	21450	-8.30	20240102	18750	4.91	20240419	23850	-17.53	20230524	18750	4.91	20240419	0.55	N	069260	1000	408 억		3189502	N	N	679	N	00	N
72	20240521	100550	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19700	10	2	0.05	204376420	10368	21.87	19630	19830	19620	25550	13790	19690	19712.23	7.80	0	-593	20023	19856	19753	19586	19483	19805	19535	409	5860	1000	14960	10	1	40878588	8053	5.98	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.40	18750	20240419	5.07	21450	-8.16	20240102	18750	5.07	20240419	23850	-17.40	20230524	18750	5.07	20240419	0.55	N	069260	1000	408 억		3189502	N	N	679	N	00	N
73	20240521	090547	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19650	-40	5	-0.20	37240570	1894	3.99	19630	19710	19630	25550	13790	19690	19662.39	7.80	0	-460	20023	19856	19753	19586	19483	19805	19535	409	5860	1000	14960	10	1	40878588	8033	5.96	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.61	18750	20240419	4.80	21450	-8.39	20240102	18750	4.80	20240419	23850	-17.61	20230524	18750	4.80	20240419	0.55	N	069260	1000	408 억		3189502	N	N	679	N	00	N
74	20240517	160550	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19860	130	2	0.66	967847500	48863	94.93	19710	19860	19700	25600	13820	19730	19807.09	7.78	0	16823	19970	19850	19790	19670	19610	19820	19640	409	5870	1000	14990	10	1	40878588	8118	6.02	0.91	12	0.12	3297.00	21815.00	23850	20230524	-16.73	18750	20240419	5.92	21450	-7.41	20240102	18750	5.92	20240419	23850	-16.73	20230524	18750	5.92	20240419	0.56	N	069260	1000	408 억		3179524	N	N	115	N	00	N
75	20240517	150553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19830	100	2	0.51	883753380	44627	86.70	19710	19850	19700	25600	13820	19730	19803.11	7.78	0	15417	19970	19850	19790	19670	19610	19820	19640	409	5870	1000	14990	10	1	40878588	8106	6.01	0.91	12	0.11	3297.00	21815.00	23850	20230524	-16.86	18750	20240419	5.76	21450	-7.55	20240102	18750	5.76	20240419	23850	-16.86	20230524	18750	5.76	20240419	0.56	N	069260	1000	408 억		3179524	N	N	882	N	00	N
76	20240517	140547	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19850	120	2	0.61	685567140	34635	67.29	19710	19850	19700	25600	13820	19730	19794.06	7.78	0	13357	19970	19850	19790	19670	19610	19820	19640	409	5870	1000	14990	10	1	40878588	8114	6.02	0.91	12	0.08	3297.00	21815.00	23850	20230524	-16.77	18750	20240419	5.87	21450	-7.46	20240102	18750	5.87	20240419	23850	-16.77	20230524	18750	5.87	20240419	0.56	N	069260	1000	408 억		3179524	N	N	882	N	00	N
77	20240517	130543	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19840	110	2	0.56	588643170	29750	57.80	19710	19850	19700	25600	13820	19730	19786.33	7.78	0	12251	19970	19850	19790	19670	19610	19820	19640	409	5870	1000	14990	10	1	40878588	8110	6.02	0.91	12	0.07	3297.00	21815.00	23850	20230524	-16.81	18750	20240419	5.81	21450	-7.51	20240102	18750	5.81	20240419	23850	-16.81	20230524	18750	5.81	20240419	0.56	N	069260	1000	408 억		3179524	N	N	882	N	00	N
78	20240517	120544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19840	110	2	0.56	509989550	25784	50.09	19710	19840	19700	25600	13820	19730	19779.30	7.78	0	10440	19970	19850	19790	19670	19610	19820	19640	409	5870	1000	14990	10	1	40878588	8110	6.02	0.91	12	0.06	3297.00	21815.00	23850	20230524	-16.81	18750	20240419	5.81	21450	-7.51	20240102	18750	5.81	20240419	23850	-16.81	20230524	18750	5.81	20240419	0.56	N	069260	1000	408 억		3179524	N	N	882	N	00	N
79	20240517	110545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19810	80	2	0.41	418060450	21147	41.08	19710	19840	19700	25600	13820	19730	19769.26	7.78	0	8061	19970	19850	19790	19670	19610	19820	19640	409	5870	1000	14990	10	1	40878588	8098	6.01	0.91	12	0.05	3297.00	21815.00	23850	20230524	-16.94	18750	20240419	5.65	21450	-7.65	20240102	18750	5.65	20240419	23850	-16.94	20230524	18750	5.65	20240419	0.56	N	069260	1000	408 억		3179524	N	N	882	N	00	N
80	20240517	100540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19750	20	2	0.10	266978660	13517	26.26	19710	19840	19700	25600	13820	19730	19751.32	7.78	0	5859	19970	19850	19790	19670	19610	19820	19640	409	5870	1000	14990	10	1	40878588	8074	5.99	0.91	12	0.03	3297.00	21815.00	23850	20230524	-17.19	18750	20240419	5.33	21450	-7.93	20240102	18750	5.33	20240419	23850	-17.19	20230524	18750	5.33	20240419	0.56	N	069260	1000	408 억		3179524	N	N	882	N	00	N
81	20240517	090544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	10	2	0.05	8974940	455	0.88	19710	19800	19700	25600	13820	19730	19725.14	7.78	0	-77	19970	19850	19790	19670	19610	19820	19640	409	5870	1000	14990	10	1	40878588	8069	5.99	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.56	N	069260	1000	408 억		3179524	N	N	882	N	00	N
82	20240516	160540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19730	40	2	0.20	1018260640	51385	146.81	19850	19910	19730	25550	13790	19690	19816.30	7.74	0	12532	19930	19810	19680	19560	19430	19870	19620	409	5860	1000	14960	10	1	40878588	8065	5.98	0.90	12	0.13	3297.00	21815.00	23850	20230524	-17.27	18750	20240419	5.23	21450	-8.02	20240102	18750	5.23	20240419	23850	-17.27	20230524	18750	5.23	20240419	0.56	N	069260	1000	408 억		3165994	N	N	882	N	00	N
83	20240516	150539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19820	130	2	0.66	914874960	46152	131.86	19850	19910	19730	25550	13790	19690	19823.08	7.74	0	13257	19930	19810	19680	19560	19430	19870	19620	409	5860	1000	14960	10	1	40878588	8102	6.01	0.91	12	0.11	3297.00	21815.00	23850	20230524	-16.90	18750	20240419	5.71	21450	-7.60	20240102	18750	5.71	20240419	23850	-16.90	20230524	18750	5.71	20240419	0.56	N	069260	1000	408 억		3165994	N	N	394	N	00	N
84	20240516	140543	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19760	70	2	0.36	698740950	35250	100.71	19850	19910	19730	25550	13790	19690	19822.44	7.74	0	11463	19930	19810	19680	19560	19430	19870	19620	409	5860	1000	14960	10	1	40878588	8078	5.99	0.91	12	0.09	3297.00	21815.00	23850	20230524	-17.15	18750	20240419	5.39	21450	-7.88	20240102	18750	5.39	20240419	23850	-17.15	20230524	18750	5.39	20240419	0.56	N	069260	1000	408 억		3165994	N	N	394	N	00	N
85	20240516	130542	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	50	2	0.25	601090410	30305	86.58	19850	19910	19740	25550	13790	19690	19834.69	7.74	0	11916	19930	19810	19680	19560	19430	19870	19620	409	5860	1000	14960	10	1	40878588	8069	5.99	0.90	12	0.07	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.56	N	069260	1000	408 억		3165994	N	N	394	N	00	N
86	20240516	120538	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19750	60	2	0.30	552738580	27857	79.59	19850	19910	19740	25550	13790	19690	19842.00	7.74	0	11743	19930	19810	19680	19560	19430	19870	19620	409	5860	1000	14960	10	1	40878588	8074	5.99	0.91	12	0.07	3297.00	21815.00	23850	20230524	-17.19	18750	20240419	5.33	21450	-7.93	20240102	18750	5.33	20240419	23850	-17.19	20230524	18750	5.33	20240419	0.56	N	069260	1000	408 억		3165994	N	N	394	N	00	N
87	20240516	110537	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19770	80	2	0.41	487106870	24535	70.10	19850	19910	19760	25550	13790	19690	19853.55	7.74	0	11620	19930	19810	19680	19560	19430	19870	19620	409	5860	1000	14960	10	1	40878588	8082	6.00	0.91	12	0.06	3297.00	21815.00	23850	20230524	-17.11	18750	20240419	5.44	21450	-7.83	20240102	18750	5.44	20240419	23850	-17.11	20230524	18750	5.44	20240419	0.56	N	069260	1000	408 억		3165994	N	N	394	N	00	N
88	20240516	100538	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19850	160	2	0.81	382257010	19236	54.96	19850	19910	19830	25550	13790	19690	19871.96	7.74	0	10789	19930	19810	19680	19560	19430	19870	19620	409	5860	1000	14960	10	1	40878588	8114	6.02	0.91	12	0.05	3297.00	21815.00	23850	20230524	-16.77	18750	20240419	5.87	21450	-7.46	20240102	18750	5.87	20240419	23850	-16.77	20230524	18750	5.87	20240419	0.56	N	069260	1000	408 억		3165994	N	N	394	N	00	N
89	20240516	090539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19890	200	2	1.02	141226760	7105	20.30	19850	19910	19830	25550	13790	19690	19877.10	7.74	0	4360	19930	19810	19680	19560	19430	19870	19620	409	5860	1000	14960	10	1	40878588	8131	6.03	0.91	12	0.02	3297.00	21815.00	23850	20230524	-16.60	18750	20240419	6.08	21450	-7.27	20240102	18750	6.08	20240419	23850	-16.60	20230524	18750	6.08	20240419	0.56	N	069260	1000	408 억		3165994	N	N	394	N	00	N
90	20240514	160545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19690	120	2	0.61	689652100	34984	122.08	19550	19800	19550	25400	13700	19570	19713.36	7.72	0	8897	19716	19642	19576	19502	19436	19680	19540	409	5830	1000	14870	10	1	40878588	8049	5.97	0.90	12	0.09	3297.00	21815.00	23850	20230524	-17.44	18750	20240419	5.01	21450	-8.21	20240102	18750	5.01	20240419	23850	-17.44	20230524	18750	5.01	20240419	0.55	N	069260	1000	408 억		3153881	N	N	394	N	00	N
91	20240514	150548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19670	100	2	0.51	637324810	32324	112.80	19550	19800	19550	25400	13700	19570	19716.77	7.72	0	9116	19716	19642	19576	19502	19436	19680	19540	409	5830	1000	14870	10	1	40878588	8041	5.97	0.90	12	0.08	3297.00	21815.00	23850	20230524	-17.53	18750	20240419	4.91	21450	-8.30	20240102	18750	4.91	20240419	23850	-17.53	20230524	18750	4.91	20240419	0.55	N	069260	1000	408 억		3153881	N	N	1	N	00	N
92	20240514	140546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	170	2	0.87	418298800	21235	74.10	19550	19760	19550	25400	13700	19570	19698.55	7.72	0	5515	19716	19642	19576	19502	19436	19680	19540	409	5830	1000	14870	10	1	40878588	8069	5.99	0.90	12	0.05	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.55	N	069260	1000	408 억		3153881	N	N	1	N	00	N
93	20240514	130547	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19690	120	2	0.61	343646800	17445	60.88	19550	19760	19550	25400	13700	19570	19698.87	7.72	0	5110	19716	19642	19576	19502	19436	19680	19540	409	5830	1000	14870	10	1	40878588	8049	5.97	0.90	12	0.04	3297.00	21815.00	23850	20230524	-17.44	18750	20240419	5.01	21450	-8.21	20240102	18750	5.01	20240419	23850	-17.44	20230524	18750	5.01	20240419	0.55	N	069260	1000	408 억		3153881	N	N	1	N	00	N
94	20240514	120545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19680	110	2	0.56	262944300	13349	46.58	19550	19760	19550	25400	13700	19570	19697.68	7.72	0	4355	19716	19642	19576	19502	19436	19680	19540	409	5830	1000	14870	10	1	40878588	8045	5.97	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.48	18750	20240419	4.96	21450	-8.25	20240102	18750	4.96	20240419	23850	-17.48	20230524	18750	4.96	20240419	0.55	N	069260	1000	408 억		3153881	N	N	1	N	00	N
95	20240514	110545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19700	130	2	0.66	213498480	10837	37.82	19550	19760	19550	25400	13700	19570	19700.88	7.72	0	3683	19716	19642	19576	19502	19436	19680	19540	409	5830	1000	14870	10	1	40878588	8053	5.98	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.40	18750	20240419	5.07	21450	-8.16	20240102	18750	5.07	20240419	23850	-17.40	20230524	18750	5.07	20240419	0.55	N	069260	1000	408 억		3153881	N	N	1	N	00	N
96	20240514	100544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19720	150	2	0.77	136307130	6920	24.15	19550	19760	19550	25400	13700	19570	19697.56	7.72	0	2581	19716	19642	19576	19502	19436	19680	19540	409	5830	1000	14870	10	1	40878588	8061	5.98	0.90	12	0.02	3297.00	21815.00	23850	20230524	-17.32	18750	20240419	5.17	21450	-8.07	20240102	18750	5.17	20240419	23850	-17.32	20230524	18750	5.17	20240419	0.55	N	069260	1000	408 억		3153881	N	N	1	N	00	N
97	20240514	090544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19560	-10	5	-0.05	8838660	452	1.58	19550	19570	19550	25400	13700	19570	19554.56	7.72	0	-67	19716	19642	19576	19502	19436	19680	19540	409	5830	1000	14870	10	1	40878588	7996	5.93	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.99	18750	20240419	4.32	21450	-8.81	20240102	18750	4.32	20240419	23850	-17.99	20230524	18750	4.32	20240419	0.55	N	069260	1000	408 억		3153881	N	N	1	N	00	N
98	20240513	160544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19570	0	3	0.00	560590730	28649	90.28	19550	19650	19510	25400	13700	19570	19567.55	7.72	0	-4195	19876	19722	19646	19492	19416	19685	19455	409	5830	1000	14870	10	1	40878588	8000	5.94	0.90	12	0.07	3297.00	21815.00	23850	20230524	-17.95	18750	20240419	4.37	21450	-8.76	20240102	18750	4.37	20240419	23850	-17.95	20230524	18750	4.37	20240419	0.56	N	069260	1000	408 억		3157740	N	N	1	N	00	N
99	20240513	150546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19570	0	3	0.00	488646640	24976	78.70	19550	19650	19510	25400	13700	19570	19564.65	7.72	0	-3895	19876	19722	19646	19492	19416	19685	19455	409	5830	1000	14870	10	1	40878588	8000	5.94	0.90	12	0.06	3297.00	21815.00	23850	20230524	-17.95	18750	20240419	4.37	21450	-8.76	20240102	18750	4.37	20240419	23850	-17.95	20230524	18750	4.37	20240419	0.56	N	069260	1000	408 억		3157740	N	N	475	N	00	N
100	20240513	140545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19520	-50	5	-0.26	369533130	18894	59.54	19550	19630	19510	25400	13700	19570	19558.23	7.72	0	-2006	19876	19722	19646	19492	19416	19685	19455	409	5830	1000	14870	10	1	40878588	7980	5.92	0.89	12	0.05	3297.00	21815.00	23850	20230524	-18.16	18750	20240419	4.11	21450	-9.00	20240102	18750	4.11	20240419	23850	-18.16	20230524	18750	4.11	20240419	0.56	N	069260	1000	408 억		3157740	N	N	475	N	00	N
101	20240513	130539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19540	-30	5	-0.15	327854470	16759	52.81	19550	19630	19520	25400	13700	19570	19562.89	7.72	0	-1658	19876	19722	19646	19492	19416	19685	19455	409	5830	1000	14870	10	1	40878588	7988	5.93	0.90	12	0.04	3297.00	21815.00	23850	20230524	-18.07	18750	20240419	4.21	21450	-8.90	20240102	18750	4.21	20240419	23850	-18.07	20230524	18750	4.21	20240419	0.56	N	069260	1000	408 억		3157740	N	N	475	N	00	N
102	20240513	120544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19530	-40	5	-0.20	286719840	14653	46.17	19550	19630	19530	25400	13700	19570	19567.31	7.72	0	-1151	19876	19722	19646	19492	19416	19685	19455	409	5830	1000	14870	10	1	40878588	7984	5.92	0.90	12	0.04	3297.00	21815.00	23850	20230524	-18.11	18750	20240419	4.16	21450	-8.95	20240102	18750	4.16	20240419	23850	-18.11	20230524	18750	4.16	20240419	0.56	N	069260	1000	408 억		3157740	N	N	475	N	00	N
103	20240513	110542	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19540	-30	5	-0.15	184335470	9419	29.68	19550	19630	19540	25400	13700	19570	19570.60	7.72	0	-139	19876	19722	19646	19492	19416	19685	19455	409	5830	1000	14870	10	1	40878588	7988	5.93	0.90	12	0.02	3297.00	21815.00	23850	20230524	-18.07	18750	20240419	4.21	21450	-8.90	20240102	18750	4.21	20240419	23850	-18.07	20230524	18750	4.21	20240419	0.56	N	069260	1000	408 억		3157740	N	N	475	N	00	N
104	20240513	100543	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19570	0	3	0.00	113802400	5815	18.32	19550	19630	19540	25400	13700	19570	19570.49	7.72	0	338	19876	19722	19646	19492	19416	19685	19455	409	5830	1000	14870	10	1	40878588	8000	5.94	0.90	12	0.01	3297.00	21815.00	23850	20230524	-17.95	18750	20240419	4.37	21450	-8.76	20240102	18750	4.37	20240419	23850	-17.95	20230524	18750	4.37	20240419	0.56	N	069260	1000	408 억		3157740	N	N	475	N	00	N
105	20240513	090545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19570	0	3	0.00	25344710	1296	4.08	19550	19600	19540	25400	13700	19570	19556.10	7.72	0	409	19876	19722	19646	19492	19416	19685	19455	409	5830	1000	14870	10	1	40878588	8000	5.94	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.95	18750	20240419	4.37	21450	-8.76	20240102	18750	4.37	20240419	23850	-17.95	20230524	18750	4.37	20240419	0.56	N	069260	1000	408 억		3157740	N	N	475	N	00	N
106	20240510	160528	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19570	-140	5	-0.71	622941600	31719	82.48	19790	19800	19570	25600	13800	19710	19639.46	7.74	0	-8791	19830	19770	19720	19660	19610	19745	19635	409	5890	1000	14970	10	1	40878588	8000	5.94	0.90	12	0.08	3297.00	21815.00	23850	20230524	-17.95	18750	20240419	4.37	21450	-8.76	20240102	18750	4.37	20240419	23850	-17.95	20230524	18750	4.37	20240419	0.56	N	069260	1000	408 억		3163001	N	N	475	N	00	N
107	20240510	150533	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19580	-130	5	-0.66	532115410	27079	70.41	19790	19800	19580	25600	13800	19710	19650.48	7.74	0	-5571	19830	19770	19720	19660	19610	19745	19635	409	5890	1000	14970	10	1	40878588	8004	5.94	0.90	12	0.07	3297.00	21815.00	23850	20230524	-17.90	18750	20240419	4.43	21450	-8.72	20240102	18750	4.43	20240419	23850	-17.90	20230524	18750	4.43	20240419	0.56	N	069260	1000	408 억		3163001	N	N	103	N	00	N
108	20240510	140534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19610	-100	5	-0.51	432983960	22021	57.26	19790	19800	19580	25600	13800	19710	19662.32	7.74	0	-2946	19830	19770	19720	19660	19610	19745	19635	409	5890	1000	14970	10	1	40878588	8016	5.95	0.90	12	0.05	3297.00	21815.00	23850	20230524	-17.78	18750	20240419	4.59	21450	-8.58	20240102	18750	4.59	20240419	23850	-17.78	20230524	18750	4.59	20240419	0.56	N	069260	1000	408 억		3163001	N	N	103	N	00	N
109	20240510	130529	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19590	-120	5	-0.61	381355500	19387	50.41	19790	19800	19580	25600	13800	19710	19670.68	7.74	0	-1935	19830	19770	19720	19660	19610	19745	19635	409	5890	1000	14970	10	1	40878588	8008	5.94	0.90	12	0.05	3297.00	21815.00	23850	20230524	-17.86	18750	20240419	4.48	21450	-8.67	20240102	18750	4.48	20240419	23850	-17.86	20230524	18750	4.48	20240419	0.56	N	069260	1000	408 억		3163001	N	N	103	N	00	N
110	20240510	120527	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19590	-120	5	-0.61	316618020	16083	41.82	19790	19800	19580	25600	13800	19710	19686.50	7.74	0	-750	19830	19770	19720	19660	19610	19745	19635	409	5890	1000	14970	10	1	40878588	8008	5.94	0.90	12	0.04	3297.00	21815.00	23850	20230524	-17.86	18750	20240419	4.48	21450	-8.67	20240102	18750	4.48	20240419	23850	-17.86	20230524	18750	4.48	20240419	0.56	N	069260	1000	408 억		3163001	N	N	103	N	00	N
111	20240510	110530	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19610	-100	5	-0.51	254275580	12902	33.55	19790	19800	19580	25600	13800	19710	19708.23	7.74	0	525	19830	19770	19720	19660	19610	19745	19635	409	5890	1000	14970	10	1	40878588	8016	5.95	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.78	18750	20240419	4.59	21450	-8.58	20240102	18750	4.59	20240419	23850	-17.78	20230524	18750	4.59	20240419	0.56	N	069260	1000	408 억		3163001	N	N	103	N	00	N
112	20240510	100530	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	30	2	0.15	147915330	7488	19.47	19790	19800	19690	25600	13800	19710	19753.65	7.74	0	1849	19830	19770	19720	19660	19610	19745	19635	409	5890	1000	14970	10	1	40878588	8069	5.99	0.90	12	0.02	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.56	N	069260	1000	408 억		3163001	N	N	103	N	00	N
113	20240510	090530	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19790	80	2	0.41	38669090	1955	5.08	19790	19800	19710	25600	13800	19710	19779.59	7.74	0	827	19830	19770	19720	19660	19610	19745	19635	409	5890	1000	14970	10	1	40878588	8090	6.00	0.91	12	0.00	3297.00	21815.00	23850	20230524	-17.02	18750	20240419	5.55	21450	-7.74	20240102	18750	5.55	20240419	23850	-17.02	20230524	18750	5.55	20240419	0.56	N	069260	1000	408 억		3163001	N	N	103	N	00	N
114	20240509	160540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	40	2	0.20	757586390	38437	103.31	19750	19780	19670	25550	13770	19670	19709.82	7.74	0	-1425	19816	19742	19656	19582	19496	19700	19540	409	5880	1000	14940	10	1	40878588	8057	5.98	0.90	12	0.09	3297.00	21815.00	23850	20230524	-17.36	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23850	-17.36	20230524	18750	5.12	20240419	0.55	N	069260	1000	408 억		3164459	N	N	103	N	00	N
115	20240509	150541	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19700	30	2	0.15	533878620	27086	72.80	19750	19780	19670	25550	13770	19670	19710.50	7.74	0	125	19816	19742	19656	19582	19496	19700	19540	409	5880	1000	14940	10	1	40878588	8053	5.98	0.90	12	0.07	3297.00	21815.00	23850	20230524	-17.40	18750	20240419	5.07	21450	-8.16	20240102	18750	5.07	20240419	23850	-17.40	20230524	18750	5.07	20240419	0.55	N	069260	1000	408 억		3164459	N	N	104	N	00	N
116	20240509	140530	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19670	0	3	0.00	408092980	20697	55.63	19750	19780	19670	25550	13770	19670	19717.49	7.74	0	1806	19816	19742	19656	19582	19496	19700	19540	409	5880	1000	14940	10	1	40878588	8041	5.97	0.90	12	0.05	3297.00	21815.00	23850	20230524	-17.53	18750	20240419	4.91	21450	-8.30	20240102	18750	4.91	20240419	23850	-17.53	20230524	18750	4.91	20240419	0.55	N	069260	1000	408 억		3164459	N	N	104	N	00	N
117	20240509	130530	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19690	20	2	0.10	332247110	16844	45.27	19750	19780	19670	25550	13770	19670	19724.95	7.74	0	2741	19816	19742	19656	19582	19496	19700	19540	409	5880	1000	14940	10	1	40878588	8049	5.97	0.90	12	0.04	3297.00	21815.00	23850	20230524	-17.44	18750	20240419	5.01	21450	-8.21	20240102	18750	5.01	20240419	23850	-17.44	20230524	18750	5.01	20240419	0.55	N	069260	1000	408 억		3164459	N	N	104	N	00	N
118	20240509	120532	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	40	2	0.20	241279280	12228	32.87	19750	19780	19670	25550	13770	19670	19731.70	7.74	0	1831	19816	19742	19656	19582	19496	19700	19540	409	5880	1000	14940	10	1	40878588	8057	5.98	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.36	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23850	-17.36	20230524	18750	5.12	20240419	0.55	N	069260	1000	408 억		3164459	N	N	104	N	00	N
119	20240509	110521	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19680	10	2	0.05	188970330	9573	25.73	19750	19780	19670	25550	13770	19670	19739.93	7.74	0	2283	19816	19742	19656	19582	19496	19700	19540	409	5880	1000	14940	10	1	40878588	8045	5.97	0.90	12	0.02	3297.00	21815.00	23850	20230524	-17.48	18750	20240419	4.96	21450	-8.25	20240102	18750	4.96	20240419	23850	-17.48	20230524	18750	4.96	20240419	0.55	N	069260	1000	408 억		3164459	N	N	104	N	00	N
120	20240509	100524	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19770	100	2	0.51	122443690	6201	16.67	19750	19780	19670	25550	13770	19670	19745.80	7.74	0	1682	19816	19742	19656	19582	19496	19700	19540	409	5880	1000	14940	10	1	40878588	8082	6.00	0.91	12	0.02	3297.00	21815.00	23850	20230524	-17.11	18750	20240419	5.44	21450	-7.83	20240102	18750	5.44	20240419	23850	-17.11	20230524	18750	5.44	20240419	0.55	N	069260	1000	408 억		3164459	N	N	104	N	00	N
121	20240509	090521	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	70	2	0.36	11686930	592	1.59	19750	19750	19680	25550	13770	19670	19741.44	7.74	0	-78	19816	19742	19656	19582	19496	19700	19540	409	5880	1000	14940	10	1	40878588	8069	5.99	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.55	N	069260	1000	408 억		3164459	N	N	104	N	00	N
122	20240508	160519	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19670	120	2	0.61	730212340	37203	50.07	19710	19730	19570	25400	13690	19550	19627.78	7.71	0	13230	19830	19690	19620	19480	19410	19655	19445	409	5850	1000	14850	10	1	40878588	8041	5.97	0.90	12	0.09	3297.00	21815.00	23850	20230524	-17.53	18750	20240419	4.91	21450	-8.30	20240102	18750	4.91	20240419	23850	-17.53	20230524	18750	4.91	20240419	0.55	N	069260	1000	408 억		3149972	N	N	104	N	00	N
123	20240508	150524	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	160	2	0.82	683757390	34843	46.89	19710	19730	19570	25400	13690	19550	19623.95	7.71	0	13372	19830	19690	19620	19480	19410	19655	19445	409	5850	1000	14850	10	1	40878588	8057	5.98	0.90	12	0.09	3297.00	21815.00	23850	20230524	-17.36	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23850	-17.36	20230524	18750	5.12	20240419	0.55	N	069260	1000	408 억		3149972	N	N	54	N	00	N
124	20240508	140517	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19700	150	2	0.77	618726320	31544	42.45	19710	19720	19570	25400	13690	19550	19614.71	7.71	0	12805	19830	19690	19620	19480	19410	19655	19445	409	5850	1000	14850	10	1	40878588	8053	5.98	0.90	12	0.08	3297.00	21815.00	23850	20230524	-17.40	18750	20240419	5.07	21450	-8.16	20240102	18750	5.07	20240419	23850	-17.40	20230524	18750	5.07	20240419	0.55	N	069260	1000	408 억		3149972	N	N	54	N	00	N
125	20240508	130516	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19590	40	2	0.20	381314620	19444	26.17	19710	19720	19570	25400	13690	19550	19610.91	7.71	0	3817	19830	19690	19620	19480	19410	19655	19445	409	5850	1000	14850	10	1	40878588	8008	5.94	0.90	12	0.05	3297.00	21815.00	23850	20230524	-17.86	18750	20240419	4.48	21450	-8.67	20240102	18750	4.48	20240419	23850	-17.86	20230524	18750	4.48	20240419	0.55	N	069260	1000	408 억		3149972	N	N	54	N	00	N
126	20240508	120518	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19590	40	2	0.20	340404950	17356	23.36	19710	19720	19570	25400	13690	19550	19613.10	7.71	0	3899	19830	19690	19620	19480	19410	19655	19445	409	5850	1000	14850	10	1	40878588	8008	5.94	0.90	12	0.04	3297.00	21815.00	23850	20230524	-17.86	18750	20240419	4.48	21450	-8.67	20240102	18750	4.48	20240419	23850	-17.86	20230524	18750	4.48	20240419	0.55	N	069260	1000	408 억		3149972	N	N	54	N	00	N
127	20240508	110554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19570	20	2	0.10	250095620	12748	17.16	19710	19720	19570	25400	13690	19550	19618.42	7.71	0	3340	19830	19690	19620	19480	19410	19655	19445	409	5850	1000	14850	10	1	40878588	8000	5.94	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.95	18750	20240419	4.37	21450	-8.76	20240102	18750	4.37	20240419	23850	-17.95	20230524	18750	4.37	20240419	0.55	N	069260	1000	408 억		3149972	N	N	54	N	00	N
128	20240508	100525	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19590	40	2	0.20	202148890	10300	13.86	19710	19720	19570	25400	13690	19550	19626.11	7.71	0	2684	19830	19690	19620	19480	19410	19655	19445	409	5850	1000	14850	10	1	40878588	8008	5.94	0.90	12	0.03	3297.00	21815.00	23850	20230524	-17.86	18750	20240419	4.48	21450	-8.67	20240102	18750	4.48	20240419	23850	-17.86	20230524	18750	4.48	20240419	0.55	N	069260	1000	408 억		3149972	N	N	54	N	00	N
129	20240508	090523	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19670	120	2	0.61	21321800	1084	1.46	19710	19710	19600	25400	13690	19550	19669.56	7.71	0	155	19830	19690	19620	19480	19410	19655	19445	409	5850	1000	14850	10	1	40878588	8041	5.97	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.53	18750	20240419	4.91	21450	-8.30	20240102	18750	4.91	20240419	23850	-17.53	20230524	18750	4.91	20240419	0.55	N	069260	1000	408 억		3149972	N	N	54	N	00	N
130	20240503	160533	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	-40	5	-0.20	830074210	42041	139.86	19840	19840	19660	25650	13830	19750	19744.52	7.79	0	931	19936	19842	19726	19632	19516	19890	19680	409	5900	1000	15010	10	1	40878588	8057	5.98	0.90	12	0.10	3297.00	21815.00	23850	20230524	-17.36	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23850	-17.36	20230524	18750	5.12	20240419	0.55	N	069260	1000	408 억		3183772	N	N	19	N	00	N
131	20240503	150533	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19760	10	2	0.05	780499160	39528	131.50	19840	19840	19660	25650	13830	19750	19745.48	7.79	0	328	19936	19842	19726	19632	19516	19890	19680	409	5900	1000	15010	10	1	40878588	8078	5.99	0.91	12	0.10	3297.00	21815.00	23850	20230524	-17.15	18750	20240419	5.39	21450	-7.88	20240102	18750	5.39	20240419	23850	-17.15	20230524	18750	5.39	20240419	0.55	N	069260	1000	408 억		3183772	N	N	17	N	00	N
132	20240503	140533	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19770	20	2	0.10	531450730	26934	89.60	19840	19840	19660	25650	13830	19750	19731.59	7.79	0	-1710	19936	19842	19726	19632	19516	19890	19680	409	5900	1000	15010	10	1	40878588	8082	6.00	0.91	12	0.07	3297.00	21815.00	23850	20230524	-17.11	18750	20240419	5.44	21450	-7.83	20240102	18750	5.44	20240419	23850	-17.11	20230524	18750	5.44	20240419	0.55	N	069260	1000	408 억		3183772	N	N	17	N	00	N
133	20240503	130534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19750	0	3	0.00	395098980	20035	66.65	19840	19840	19660	25650	13830	19750	19720.44	7.79	0	-541	19936	19842	19726	19632	19516	19890	19680	409	5900	1000	15010	10	1	40878588	8074	5.99	0.91	12	0.05	3297.00	21815.00	23850	20230524	-17.19	18750	20240419	5.33	21450	-7.93	20240102	18750	5.33	20240419	23850	-17.19	20230524	18750	5.33	20240419	0.55	N	069260	1000	408 억		3183772	N	N	17	N	00	N
134	20240503	120532	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19750	0	3	0.00	331662100	16823	55.96	19840	19840	19660	25650	13830	19750	19714.80	7.79	0	-468	19936	19842	19726	19632	19516	19890	19680	409	5900	1000	15010	10	1	40878588	8074	5.99	0.91	12	0.04	3297.00	21815.00	23850	20230524	-17.19	18750	20240419	5.33	21450	-7.93	20240102	18750	5.33	20240419	23850	-17.19	20230524	18750	5.33	20240419	0.55	N	069260	1000	408 억		3183772	N	N	17	N	00	N
135	20240503	110530	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19760	10	2	0.05	277459250	14079	46.84	19840	19840	19660	25650	13830	19750	19707.31	7.79	0	-461	19936	19842	19726	19632	19516	19890	19680	409	5900	1000	15010	10	1	40878588	8078	5.99	0.91	12	0.03	3297.00	21815.00	23850	20230524	-17.15	18750	20240419	5.39	21450	-7.88	20240102	18750	5.39	20240419	23850	-17.15	20230524	18750	5.39	20240419	0.55	N	069260	1000	408 억		3183772	N	N	17	N	00	N
136	20240503	100529	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19670	-80	5	-0.41	140261020	7115	23.67	19840	19840	19660	25650	13830	19750	19713.43	7.79	0	-774	19936	19842	19726	19632	19516	19890	19680	409	5900	1000	15010	10	1	40878588	8041	5.97	0.90	12	0.02	3297.00	21815.00	23850	20230524	-17.53	18750	20240419	4.91	21450	-8.30	20240102	18750	4.91	20240419	23850	-17.53	20230524	18750	4.91	20240419	0.55	N	069260	1000	408 억		3183772	N	N	17	N	00	N
137	20240503	090528	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19690	-60	5	-0.30	26828330	1357	4.51	19840	19840	19680	25650	13830	19750	19770.32	7.79	0	-737	19936	19842	19726	19632	19516	19890	19680	409	5900	1000	15010	10	1	40878588	8049	5.97	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.44	18750	20240419	5.01	21450	-8.21	20240102	18750	5.01	20240419	23850	-17.44	20230524	18750	5.01	20240419	0.55	N	069260	1000	408 억		3183772	N	N	17	N	00	N
138	20240502	160526	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19750	-60	5	-0.30	592629860	29975	76.50	19620	19820	19610	25750	13870	19810	19770.78	7.79	0	-3119	19983	19896	19723	19636	19463	19940	19680	409	5940	1000	15050	10	1	40878588	8074	5.99	0.91	12	0.07	3297.00	21815.00	23850	20230524	-17.19	18750	20240419	5.33	21450	-7.93	20240102	18750	5.33	20240419	23850	-17.19	20230524	18750	5.33	20240419	0.57	N	069260	1000	408 억		3183927	N	N	17	N	00	N
139	20240502	150528	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19760	-50	5	-0.25	549311900	27782	70.90	19620	19820	19610	25750	13870	19810	19772.14	7.79	0	-2374	19983	19896	19723	19636	19463	19940	19680	409	5940	1000	15050	10	1	40878588	8078	5.99	0.91	12	0.07	3297.00	21815.00	23850	20230524	-17.15	18750	20240419	5.39	21450	-7.88	20240102	18750	5.39	20240419	23850	-17.15	20230524	18750	5.39	20240419	0.57	N	069260	1000	408 억		3183927	N	N	2	N	00	N
140	20240502	140525	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19810	0	3	0.00	412328120	20849	53.21	19620	19820	19610	25750	13870	19810	19776.78	7.79	0	-1146	19983	19896	19723	19636	19463	19940	19680	409	5940	1000	15050	10	1	40878588	8098	6.01	0.91	12	0.05	3297.00	21815.00	23850	20230524	-16.94	18750	20240419	5.65	21450	-7.65	20240102	18750	5.65	20240419	23850	-16.94	20230524	18750	5.65	20240419	0.57	N	069260	1000	408 억		3183927	N	N	2	N	00	N
141	20240502	130525	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19800	-10	5	-0.05	353870370	17898	45.68	19620	19820	19610	25750	13870	19810	19771.37	7.79	0	-907	19983	19896	19723	19636	19463	19940	19680	409	5940	1000	15050	10	1	40878588	8094	6.01	0.91	12	0.04	3297.00	21815.00	23850	20230524	-16.98	18750	20240419	5.60	21450	-7.69	20240102	18750	5.60	20240419	23850	-16.98	20230524	18750	5.60	20240419	0.57	N	069260	1000	408 억		3183927	N	N	2	N	00	N
142	20240502	120523	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19810	0	3	0.00	290392670	14692	37.49	19620	19820	19610	25750	13870	19810	19765.17	7.79	0	-585	19983	19896	19723	19636	19463	19940	19680	409	5940	1000	15050	10	1	40878588	8098	6.01	0.91	12	0.04	3297.00	21815.00	23850	20230524	-16.94	18750	20240419	5.65	21450	-7.65	20240102	18750	5.65	20240419	23850	-16.94	20230524	18750	5.65	20240419	0.57	N	069260	1000	408 억		3183927	N	N	2	N	00	N
143	20240502	110523	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19810	0	3	0.00	193291710	9784	24.97	19620	19810	19610	25750	13870	19810	19755.55	7.79	0	-468	19983	19896	19723	19636	19463	19940	19680	409	5940	1000	15050	10	1	40878588	8098	6.01	0.91	12	0.02	3297.00	21815.00	23850	20230524	-16.94	18750	20240419	5.65	21450	-7.65	20240102	18750	5.65	20240419	23850	-16.94	20230524	18750	5.65	20240419	0.57	N	069260	1000	408 억		3183927	N	N	2	N	00	N
144	20240502	100521	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19740	-70	5	-0.35	95270750	4828	12.32	19620	19800	19610	25750	13870	19810	19731.95	7.79	0	-747	19983	19896	19723	19636	19463	19940	19680	409	5940	1000	15050	10	1	40878588	8069	5.99	0.90	12	0.01	3297.00	21815.00	23850	20230524	-17.23	18750	20240419	5.28	21450	-7.97	20240102	18750	5.28	20240419	23850	-17.23	20230524	18750	5.28	20240419	0.57	N	069260	1000	408 억		3183927	N	N	2	N	00	N
145	20240502	090522	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19630	-180	5	-0.91	14617210	744	1.90	19620	19720	19610	25750	13870	19810	19631.69	7.79	0	-198	19983	19896	19723	19636	19463	19940	19680	409	5940	1000	15050	10	1	40878588	8024	5.95	0.90	12	0.00	3297.00	21815.00	23850	20230524	-17.69	18750	20240419	4.69	21450	-8.48	20240102	18750	4.69	20240419	23850	-17.69	20230524	18750	4.69	20240419	0.57	N	069260	1000	408 억		3183927	N	N	2	N	00	N