KissMeData/014820/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	160323	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46950	-2750	5	-5.53	6100532950	126566	158.24	49700	50200	46850	64600	34800	49700	48214.27	13.93	0	-12647	52566	51132	50266	48832	47966	50700	48400	1450	14900	5000	35780	50	1	28991282	13611	21.39	1.78	12	0.44	2195.00	26401.00	52200	20240321	-10.06	27600	20231101	70.11	52200	-10.06	20240321	30050	56.24	20240201	52200	-10.06	20240321	27600	70.11	20231101	0.81	N	014820	5000	1449 억		4038941	N	N	27	N	00	N
3	20240628	150323	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47150	-2550	5	-5.13	5589425600	115694	144.64	49700	50200	46850	64600	34800	49700	48312.15	13.93	0	-14663	52566	51132	50266	48832	47966	50700	48400	1450	14900	5000	35780	50	1	28991282	13669	21.48	1.79	12	0.40	2195.00	26401.00	52200	20240321	-9.67	27600	20231101	70.83	52200	-9.67	20240321	30050	56.91	20240201	52200	-9.67	20240321	27600	70.83	20231101	0.81	N	014820	5000	1449 억		4038941	N	N	171	N	00	N
4	20240628	140322	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47700	-2000	5	-4.02	4297629550	88376	110.49	49700	50200	47550	64600	34800	49700	48628.92	13.93	0	-15663	52566	51132	50266	48832	47966	50700	48400	1450	14900	5000	35780	50	1	28991282	13829	21.73	1.81	12	0.30	2195.00	26401.00	52200	20240321	-8.62	27600	20231101	72.83	52200	-8.62	20240321	30050	58.74	20240201	52200	-8.62	20240321	27600	72.83	20231101	0.81	N	014820	5000	1449 억		4038941	N	N	171	N	00	N
5	20240628	130323	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48050	-1650	5	-3.32	3425866250	70128	87.68	49700	50200	48050	64600	34800	49700	48851.62	13.93	0	-9835	52566	51132	50266	48832	47966	50700	48400	1450	14900	5000	35780	50	1	28991282	13930	21.89	1.82	12	0.24	2195.00	26401.00	52200	20240321	-7.95	27600	20231101	74.09	52200	-7.95	20240321	30050	59.90	20240201	52200	-7.95	20240321	27600	74.09	20231101	0.81	N	014820	5000	1449 억		4038941	N	N	171	N	00	N
6	20240628	120322	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48550	-1150	5	-2.31	2764181100	56409	70.52	49700	50200	48250	64600	34800	49700	49002.48	13.93	0	-8446	52566	51132	50266	48832	47966	50700	48400	1450	14900	5000	35780	50	1	28991282	14075	22.12	1.84	12	0.19	2195.00	26401.00	52200	20240321	-6.99	27600	20231101	75.91	52200	-6.99	20240321	30050	61.56	20240201	52200	-6.99	20240321	27600	75.91	20231101	0.81	N	014820	5000	1449 억		4038941	N	N	171	N	00	N
7	20240628	110319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48450	-1250	5	-2.52	2337615650	47626	59.54	49700	50200	48250	64600	34800	49700	49082.76	13.93	0	-8603	52566	51132	50266	48832	47966	50700	48400	1450	14900	5000	35780	50	1	28991282	14046	22.07	1.84	12	0.16	2195.00	26401.00	52200	20240321	-7.18	27600	20231101	75.54	52200	-7.18	20240321	30050	61.23	20240201	52200	-7.18	20240321	27600	75.54	20231101	0.81	N	014820	5000	1449 억		4038941	N	N	171	N	00	N
8	20240628	100317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49200	-500	5	-1.01	1219299800	24670	30.84	49700	50200	48800	64600	34800	49700	49424.39	13.93	0	-3457	52566	51132	50266	48832	47966	50700	48400	1450	14900	5000	35780	50	1	28991282	14264	22.41	1.86	12	0.09	2195.00	26401.00	52200	20240321	-5.75	27600	20231101	78.26	52200	-5.75	20240321	30050	63.73	20240201	52200	-5.75	20240321	27600	78.26	20231101	0.81	N	014820	5000	1449 억		4038941	N	N	171	N	00	N
9	20240628	090317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49800	100	2	0.20	92850400	1864	2.33	49700	50200	49700	64600	34800	49700	49812.45	13.93	0	329	52566	51132	50266	48832	47966	50700	48400	1450	14900	5000	35780	50	1	28991282	14438	22.69	1.89	12	0.01	2195.00	26401.00	52200	20240321	-4.60	27600	20231101	80.43	52200	-4.60	20240321	30050	65.72	20240201	52200	-4.60	20240321	27600	80.43	20231101	0.81	N	014820	5000	1449 억		4038941	N	N	171	N	00	N
10	20240627	160312	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49700	-700	5	-1.39	4030024850	79673	58.30	50400	51700	49400	65500	35300	50400	50583.33	13.93	0	6694	52800	51600	50800	49600	48800	51200	49200	1450	15100	5000	36280	50	1	28991282	14409	22.64	1.88	12	0.27	2195.00	26401.00	52200	20240321	-4.79	27600	20231101	80.07	52200	-4.79	20240321	30050	65.39	20240201	52200	-4.79	20240321	27600	80.07	20231101	0.83	N	014820	5000	1449 억		4037241	N	N	171	N	00	N
11	20240627	150319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49850	-550	5	-1.09	3776889100	74586	54.58	50400	51700	49400	65500	35300	50400	50638.04	13.93	0	7360	52800	51600	50800	49600	48800	51200	49200	1450	15100	5000	36280	50	1	28991282	14452	22.71	1.89	12	0.26	2195.00	26401.00	52200	20240321	-4.50	27600	20231101	80.62	52200	-4.50	20240321	30050	65.89	20240201	52200	-4.50	20240321	27600	80.62	20231101	0.83	N	014820	5000	1449 억		4037241	N	N	49	N	00	N
12	20240627	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49750	-650	5	-1.29	3341288900	65809	48.16	50400	51700	49650	65500	35300	50400	50772.52	13.93	0	5065	52800	51600	50800	49600	48800	51200	49200	1450	15100	5000	36280	50	1	28991282	14423	22.67	1.88	12	0.23	2195.00	26401.00	52200	20240321	-4.69	27600	20231101	80.25	52200	-4.69	20240321	30050	65.56	20240201	52200	-4.69	20240321	27600	80.25	20231101	0.83	N	014820	5000	1449 억		4037241	N	N	49	N	00	N
13	20240627	130316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51000	600	2	1.19	2577418400	50600	37.03	50400	51700	50300	65500	35300	50400	50937.12	13.93	0	9366	52800	51600	50800	49600	48800	51200	49200	1450	15100	5000	36280	100	1	28991282	14786	23.23	1.93	12	0.17	2195.00	26401.00	52200	20240321	-2.30	27600	20231101	84.78	52200	-2.30	20240321	30050	69.72	20240201	52200	-2.30	20240321	27600	84.78	20231101	0.83	N	014820	5000	1449 억		4037241	N	N	49	N	00	N
14	20240627	120318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	400	2	0.79	2272256600	44592	32.63	50400	51700	50300	65500	35300	50400	50956.60	13.93	0	6576	52800	51600	50800	49600	48800	51200	49200	1450	15100	5000	36280	100	1	28991282	14728	23.14	1.92	12	0.15	2195.00	26401.00	52200	20240321	-2.68	27600	20231101	84.06	52200	-2.68	20240321	30050	69.05	20240201	52200	-2.68	20240321	27600	84.06	20231101	0.83	N	014820	5000	1449 억		4037241	N	N	49	N	00	N
15	20240627	110317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50900	500	2	0.99	1953093300	38298	28.03	50400	51700	50300	65500	35300	50400	50997.27	13.93	0	5177	52800	51600	50800	49600	48800	51200	49200	1450	15100	5000	36280	100	1	28991282	14757	23.19	1.93	12	0.13	2195.00	26401.00	52200	20240321	-2.49	27600	20231101	84.42	52200	-2.49	20240321	30050	69.38	20240201	52200	-2.49	20240321	27600	84.42	20231101	0.83	N	014820	5000	1449 억		4037241	N	N	49	N	00	N
16	20240627	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50900	500	2	0.99	1469631800	28788	21.07	50400	51700	50300	65500	35300	50400	51050.15	13.93	0	6167	52800	51600	50800	49600	48800	51200	49200	1450	15100	5000	36280	100	1	28991282	14757	23.19	1.93	12	0.10	2195.00	26401.00	52200	20240321	-2.49	27600	20231101	84.42	52200	-2.49	20240321	30050	69.38	20240201	52200	-2.49	20240321	27600	84.42	20231101	0.83	N	014820	5000	1449 억		4037241	N	N	49	N	00	N
17	20240627	090316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51100	700	2	1.39	153475800	3031	2.22	50400	51100	50300	65500	35300	50400	50635.37	13.93	0	-1204	52800	51600	50800	49600	48800	51200	49200	1450	15100	5000	36280	100	1	28991282	14815	23.28	1.94	12	0.01	2195.00	26401.00	52200	20240321	-2.11	27600	20231101	85.14	52200	-2.11	20240321	30050	70.05	20240201	52200	-2.11	20240321	27600	85.14	20231101	0.83	N	014820	5000	1449 억		4037241	N	N	49	N	00	N
18	20240626	160316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50400	1000	2	2.02	6939125800	136101	95.44	51100	52000	50000	64200	34600	49400	50985.27	13.93	0	2075	52933	51166	49833	48066	46733	52050	48950	1450	14800	5000	35560	100	1	28991282	14612	22.96	1.91	12	0.47	2195.00	26401.00	52200	20240321	-3.45	27600	20231101	82.61	52200	-3.45	20240321	30050	67.72	20240201	52200	-3.45	20240321	27600	82.61	20231101	0.83	N	014820	5000	1449 억		4038027	N	N	49	N	00	N
19	20240626	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50400	1000	2	2.02	6711457700	131598	92.28	51100	52000	50000	64200	34600	49400	50999.69	13.93	0	3162	52933	51166	49833	48066	46733	52050	48950	1450	14800	5000	35560	100	1	28991282	14612	22.96	1.91	12	0.45	2195.00	26401.00	52200	20240321	-3.45	27600	20231101	82.61	52200	-3.45	20240321	30050	67.72	20240201	52200	-3.45	20240321	27600	82.61	20231101	0.83	N	014820	5000	1449 억		4038027	N	N	122	N	00	N
20	20240626	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50500	1100	2	2.23	6432583800	126062	88.40	51100	52000	50000	64200	34600	49400	51027.14	13.93	0	3475	52933	51166	49833	48066	46733	52050	48950	1450	14800	5000	35560	100	1	28991282	14641	23.01	1.91	12	0.43	2195.00	26401.00	52200	20240321	-3.26	27600	20231101	82.97	52200	-3.26	20240321	30050	68.05	20240201	52200	-3.26	20240321	27600	82.97	20231101	0.83	N	014820	5000	1449 억		4038027	N	N	122	N	00	N
21	20240626	130318	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	1400	2	2.83	5948420100	116522	81.71	51100	52000	50000	64200	34600	49400	51049.76	13.93	0	5767	52933	51166	49833	48066	46733	52050	48950	1450	14800	5000	35560	100	1	28991282	14728	23.14	1.92	12	0.40	2195.00	26401.00	52200	20240321	-2.68	27600	20231101	84.06	52200	-2.68	20240321	30050	69.05	20240201	52200	-2.68	20240321	27600	84.06	20231101	0.83	N	014820	5000	1449 억		4038027	N	N	122	N	00	N
22	20240626	120316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50700	1300	2	2.63	5571919600	109109	76.51	51100	52000	50000	64200	34600	49400	51067.46	13.93	0	3929	52933	51166	49833	48066	46733	52050	48950	1450	14800	5000	35560	100	1	28991282	14699	23.10	1.92	12	0.38	2195.00	26401.00	52200	20240321	-2.87	27600	20231101	83.70	52200	-2.87	20240321	30050	68.72	20240201	52200	-2.87	20240321	27600	83.70	20231101	0.83	N	014820	5000	1449 억		4038027	N	N	122	N	00	N
23	20240626	110316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50900	1500	2	3.04	5004377000	97955	68.69	51100	52000	50000	64200	34600	49400	51088.53	13.93	0	5848	52933	51166	49833	48066	46733	52050	48950	1450	14800	5000	35560	100	1	28991282	14757	23.19	1.93	12	0.34	2195.00	26401.00	52200	20240321	-2.49	27600	20231101	84.42	52200	-2.49	20240321	30050	69.38	20240201	52200	-2.49	20240321	27600	84.42	20231101	0.83	N	014820	5000	1449 억		4038027	N	N	122	N	00	N
24	20240626	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	800	2	1.62	2955858900	58166	40.79	51100	51800	50000	64200	34600	49400	50817.64	13.93	0	-9768	52933	51166	49833	48066	46733	52050	48950	1450	14800	5000	35560	100	1	28991282	14554	22.87	1.90	12	0.20	2195.00	26401.00	52200	20240321	-3.83	27600	20231101	81.88	52200	-3.83	20240321	30050	67.05	20240201	52200	-3.83	20240321	27600	81.88	20231101	0.83	N	014820	5000	1449 억		4038027	N	N	122	N	00	N
25	20240626	090315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51000	1600	2	3.24	587125000	11506	8.07	51100	51500	50300	64200	34600	49400	51027.72	13.93	0	-5012	52933	51166	49833	48066	46733	52050	48950	1450	14800	5000	35560	100	1	28991282	14786	23.23	1.93	12	0.04	2195.00	26401.00	52200	20240321	-2.30	27600	20231101	84.78	52200	-2.30	20240321	30050	69.72	20240201	52200	-2.30	20240321	27600	84.78	20231101	0.83	N	014820	5000	1449 억		4038027	N	N	122	N	00	N
26	20240625	160315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49400	1100	2	2.28	7141237300	142028	139.72	48750	51600	48500	62700	33850	48300	50281.35	13.89	0	13826	50800	49550	48650	47400	46500	50175	48025	1450	14400	5000	34770	50	1	28991282	14322	22.51	1.87	12	0.49	2195.00	26401.00	52200	20240321	-5.36	27600	20231101	78.99	52200	-5.36	20240321	30050	64.39	20240201	52200	-5.36	20240321	27600	78.99	20231101	0.83	N	014820	5000	1449 억		4027448	N	N	122	N	00	N
27	20240625	150316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49700	1400	2	2.90	6713198750	133378	131.21	48750	51600	48500	62700	33850	48300	50332.89	13.89	0	12933	50800	49550	48650	47400	46500	50175	48025	1450	14400	5000	34770	50	1	28991282	14409	22.64	1.88	12	0.46	2195.00	26401.00	52200	20240321	-4.79	27600	20231101	80.07	52200	-4.79	20240321	30050	65.39	20240201	52200	-4.79	20240321	27600	80.07	20231101	0.83	N	014820	5000	1449 억		4027448	N	N	3	N	00	N
28	20240625	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	1900	2	3.93	6119724300	121485	119.51	48750	51600	48500	62700	33850	48300	50375.17	13.89	0	13703	50800	49550	48650	47400	46500	50175	48025	1450	14400	5000	34770	100	1	28991282	14554	22.87	1.90	12	0.42	2195.00	26401.00	52200	20240321	-3.83	27600	20231101	81.88	52200	-3.83	20240321	30050	67.05	20240201	52200	-3.83	20240321	27600	81.88	20231101	0.83	N	014820	5000	1449 억		4027448	N	N	3	N	00	N
29	20240625	130316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50300	2000	2	4.14	5783926600	114796	112.93	48750	51600	48500	62700	33850	48300	50385.30	13.89	0	14304	50800	49550	48650	47400	46500	50175	48025	1450	14400	5000	34770	100	1	28991282	14583	22.92	1.91	12	0.40	2195.00	26401.00	52200	20240321	-3.64	27600	20231101	82.25	52200	-3.64	20240321	30050	67.39	20240201	52200	-3.64	20240321	27600	82.25	20231101	0.83	N	014820	5000	1449 억		4027448	N	N	3	N	00	N
30	20240625	120317	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49850	1550	2	3.21	5563035500	110383	108.59	48750	51600	48500	62700	33850	48300	50398.53	13.89	0	14116	50800	49550	48650	47400	46500	50175	48025	1450	14400	5000	34770	50	1	28991282	14452	22.71	1.89	12	0.38	2195.00	26401.00	52200	20240321	-4.50	27600	20231101	80.62	52200	-4.50	20240321	30050	65.89	20240201	52200	-4.50	20240321	27600	80.62	20231101	0.83	N	014820	5000	1449 억		4027448	N	N	3	N	00	N
31	20240625	110319	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50100	1800	2	3.73	4936318250	97811	96.22	48750	51600	48500	62700	33850	48300	50469.03	13.89	0	19135	50800	49550	48650	47400	46500	50175	48025	1450	14400	5000	34770	100	1	28991282	14525	22.82	1.90	12	0.34	2195.00	26401.00	52200	20240321	-4.02	27600	20231101	81.52	52200	-4.02	20240321	30050	66.72	20240201	52200	-4.02	20240321	27600	81.52	20231101	0.83	N	014820	5000	1449 억		4027448	N	N	3	N	00	N
32	20240625	100315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	1900	2	3.93	4347895550	86082	84.68	48750	51600	48500	62700	33850	48300	50510.05	13.89	0	19298	50800	49550	48650	47400	46500	50175	48025	1450	14400	5000	34770	100	1	28991282	14554	22.87	1.90	12	0.30	2195.00	26401.00	52200	20240321	-3.83	27600	20231101	81.88	52200	-3.83	20240321	30050	67.05	20240201	52200	-3.83	20240321	27600	81.88	20231101	0.83	N	014820	5000	1449 억		4027448	N	N	3	N	00	N
33	20240625	090315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48850	550	2	1.14	152047000	3114	3.06	48750	49000	48500	62700	33850	48300	48835.51	13.89	0	-1466	50800	49550	48650	47400	46500	50175	48025	1450	14400	5000	34770	50	1	28991282	14162	22.26	1.85	12	0.01	2195.00	26401.00	52200	20240321	-6.42	27600	20231101	76.99	52200	-6.42	20240321	30050	62.56	20240201	52200	-6.42	20240321	27600	76.99	20231101	0.83	N	014820	5000	1449 억		4027448	N	N	3	N	00	N
34	20240624	160315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48300	850	2	1.79	4933043850	101115	160.61	47900	49900	47750	61600	33250	47450	48787.28	13.88	0	7060	49216	48332	47866	46982	46516	48100	46750	1450	14150	5000	34160	50	1	28991282	14003	22.00	1.83	12	0.35	2195.00	26401.00	52200	20240321	-7.47	27600	20231101	75.00	52200	-7.47	20240321	30050	60.73	20240201	52200	-7.47	20240321	27600	75.00	20231101	0.82	N	014820	5000	1449 억		4022634	N	N	3	N	00	N
35	20240624	150315	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48600	1150	2	2.42	4619426550	94643	150.33	47900	49900	47750	61600	33250	47450	48809.21	13.88	0	9023	49216	48332	47866	46982	46516	48100	46750	1450	14150	5000	34160	50	1	28991282	14090	22.14	1.84	12	0.33	2195.00	26401.00	52200	20240321	-6.90	27600	20231101	76.09	52200	-6.90	20240321	30050	61.73	20240201	52200	-6.90	20240321	27600	76.09	20231101	0.82	N	014820	5000	1449 억		4022634	N	N	20	N	00	N
36	20240624	140316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48100	650	2	1.37	4359161050	89270	141.79	47900	49900	47750	61600	33250	47450	48831.46	13.88	0	10097	49216	48332	47866	46982	46516	48100	46750	1450	14150	5000	34160	50	1	28991282	13945	21.91	1.82	12	0.31	2195.00	26401.00	52200	20240321	-7.85	27600	20231101	74.28	52200	-7.85	20240321	30050	60.07	20240201	52200	-7.85	20240321	27600	74.28	20231101	0.82	N	014820	5000	1449 억		4022634	N	N	20	N	00	N
37	20240624	130314	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48550	1100	2	2.32	3802495650	77726	123.46	47900	49900	47750	61600	33250	47450	48922.12	13.88	0	8816	49216	48332	47866	46982	46516	48100	46750	1450	14150	5000	34160	50	1	28991282	14075	22.12	1.84	12	0.27	2195.00	26401.00	52200	20240321	-6.99	27600	20231101	75.91	52200	-6.99	20240321	30050	61.56	20240201	52200	-6.99	20240321	27600	75.91	20231101	0.82	N	014820	5000	1449 억		4022634	N	N	20	N	00	N
38	20240624	120316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48700	1250	2	2.63	3581607600	73191	116.25	47900	49900	47750	61600	33250	47450	48935.43	13.88	0	9099	49216	48332	47866	46982	46516	48100	46750	1450	14150	5000	34160	50	1	28991282	14119	22.19	1.84	12	0.25	2195.00	26401.00	52200	20240321	-6.70	27600	20231101	76.45	52200	-6.70	20240321	30050	62.06	20240201	52200	-6.70	20240321	27600	76.45	20231101	0.82	N	014820	5000	1449 억		4022634	N	N	20	N	00	N
39	20240624	110316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48900	1450	2	3.06	3114358450	63595	101.01	47900	49900	47750	61600	33250	47450	48972.16	13.88	0	8085	49216	48332	47866	46982	46516	48100	46750	1450	14150	5000	34160	50	1	28991282	14177	22.28	1.85	12	0.22	2195.00	26401.00	52200	20240321	-6.32	27600	20231101	77.17	52200	-6.32	20240321	30050	62.73	20240201	52200	-6.32	20240321	27600	77.17	20231101	0.82	N	014820	5000	1449 억		4022634	N	N	20	N	00	N
40	20240624	100316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49300	1850	2	3.90	2273531700	46342	73.61	47900	49900	47750	61600	33250	47450	49060.44	13.88	0	6207	49216	48332	47866	46982	46516	48100	46750	1450	14150	5000	34160	50	1	28991282	14293	22.46	1.87	12	0.16	2195.00	26401.00	52200	20240321	-5.56	27600	20231101	78.62	52200	-5.56	20240321	30050	64.06	20240201	52200	-5.56	20240321	27600	78.62	20231101	0.82	N	014820	5000	1449 억		4022634	N	N	20	N	00	N
41	20240624	090316	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48400	950	2	2.00	133539450	2784	4.42	47900	48400	47750	61600	33250	47450	47969.93	13.88	0	761	49216	48332	47866	46982	46516	48100	46750	1450	14150	5000	34160	50	1	28991282	14032	22.05	1.83	12	0.01	2195.00	26401.00	52200	20240321	-7.28	27600	20231101	75.36	52200	-7.28	20240321	30050	61.06	20240201	52200	-7.28	20240321	27600	75.36	20231101	0.82	N	014820	5000	1449 억		4022634	N	N	20	N	00	N
42	20240621	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	-1000	5	-2.06	2990453550	62443	61.87	48150	48750	47400	62900	33950	48450	47890.19	13.90	0	-1404	50483	49466	48883	47866	47283	49175	47575	1450	14450	5000	34880	50	1	28991282	13756	21.62	1.80	12	0.22	2195.00	26401.00	52200	20240321	-9.10	27600	20231101	71.92	52200	-9.10	20240321	30050	57.90	20240201	52200	-9.10	20240321	27600	71.92	20231101	0.82	N	014820	5000	1449 억		4028486	N	N	20	N	00	N
43	20240621	150306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	-800	5	-1.65	2640581950	55075	54.57	48150	48750	47500	62900	33950	48450	47944.41	13.90	0	-251	50483	49466	48883	47866	47283	49175	47575	1450	14450	5000	34880	50	1	28991282	13814	21.71	1.80	12	0.19	2195.00	26401.00	52200	20240321	-8.72	27600	20231101	72.64	52200	-8.72	20240321	30050	58.57	20240201	52200	-8.72	20240321	27600	72.64	20231101	0.82	N	014820	5000	1449 억		4028486	N	N	201	N	00	N
44	20240621	140307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	-700	5	-1.44	2254922400	46992	46.56	48150	48750	47500	62900	33950	48450	47984.39	13.90	0	2428	50483	49466	48883	47866	47283	49175	47575	1450	14450	5000	34880	50	1	28991282	13843	21.75	1.81	12	0.16	2195.00	26401.00	52200	20240321	-8.52	27600	20231101	73.01	52200	-8.52	20240321	30050	58.90	20240201	52200	-8.52	20240321	27600	73.01	20231101	0.82	N	014820	5000	1449 억		4028486	N	N	201	N	00	N
45	20240621	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48100	-350	5	-0.72	1863061400	38797	38.44	48150	48750	47500	62900	33950	48450	48019.81	13.90	0	4324	50483	49466	48883	47866	47283	49175	47575	1450	14450	5000	34880	50	1	28991282	13945	21.91	1.82	12	0.13	2195.00	26401.00	52200	20240321	-7.85	27600	20231101	74.28	52200	-7.85	20240321	30050	60.07	20240201	52200	-7.85	20240321	27600	74.28	20231101	0.82	N	014820	5000	1449 억		4028486	N	N	201	N	00	N
46	20240621	120308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48700	250	2	0.52	1566154500	32662	32.36	48150	48700	47500	62900	33950	48450	47949.04	13.90	0	7014	50483	49466	48883	47866	47283	49175	47575	1450	14450	5000	34880	50	1	28991282	14119	22.19	1.84	12	0.11	2195.00	26401.00	52200	20240321	-6.70	27600	20231101	76.45	52200	-6.70	20240321	30050	62.06	20240201	52200	-6.70	20240321	27600	76.45	20231101	0.82	N	014820	5000	1449 억		4028486	N	N	201	N	00	N
47	20240621	110308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	-700	5	-1.44	1193166500	24918	24.69	48150	48650	47500	62900	33950	48450	47881.76	13.90	0	3539	50483	49466	48883	47866	47283	49175	47575	1450	14450	5000	34880	50	1	28991282	13843	21.75	1.81	12	0.09	2195.00	26401.00	52200	20240321	-8.52	27600	20231101	73.01	52200	-8.52	20240321	30050	58.90	20240201	52200	-8.52	20240321	27600	73.01	20231101	0.82	N	014820	5000	1449 억		4028486	N	N	201	N	00	N
48	20240621	100306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48000	-450	5	-0.93	870028050	18154	17.99	48150	48650	47500	62900	33950	48450	47922.37	13.90	0	3491	50483	49466	48883	47866	47283	49175	47575	1450	14450	5000	34880	50	1	28991282	13916	21.87	1.82	12	0.06	2195.00	26401.00	52200	20240321	-8.05	27600	20231101	73.91	52200	-8.05	20240321	30050	59.73	20240201	52200	-8.05	20240321	27600	73.91	20231101	0.82	N	014820	5000	1449 억		4028486	N	N	201	N	00	N
49	20240621	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48450	0	3	0.00	66298650	1378	1.37	48150	48450	47950	62900	33950	48450	48089.74	13.90	0	3	50483	49466	48883	47866	47283	49175	47575	1450	14450	5000	34880	50	1	28991282	14046	22.07	1.84	12	0.00	2195.00	26401.00	52200	20240321	-7.18	27600	20231101	75.54	52200	-7.18	20240321	30050	61.23	20240201	52200	-7.18	20240321	27600	75.54	20231101	0.82	N	014820	5000	1449 억		4028486	N	N	201	N	00	N
50	20240620	160307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48450	100	2	0.21	4943888500	100517	120.29	48800	49900	48300	62800	33850	48350	49185.22	13.92	0	-1679	50683	49516	48183	47016	45683	50100	47600	1450	14450	5000	34810	50	1	28991282	14046	22.07	1.84	12	0.35	2195.00	26401.00	52200	20240321	-7.18	27600	20231101	75.54	52200	-7.18	20240321	30050	61.23	20240201	52200	-7.18	20240321	27600	75.54	20231101	0.82	N	014820	5000	1449 억		4036223	N	N	201	N	00	N
51	20240620	150307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48600	250	2	0.52	4767646750	96883	115.94	48800	49900	48300	62800	33850	48350	49210.36	13.92	0	-741	50683	49516	48183	47016	45683	50100	47600	1450	14450	5000	34810	50	1	28991282	14090	22.14	1.84	12	0.33	2195.00	26401.00	52200	20240321	-6.90	27600	20231101	76.09	52200	-6.90	20240321	30050	61.73	20240201	52200	-6.90	20240321	27600	76.09	20231101	0.82	N	014820	5000	1449 억		4036223	N	N	252	N	00	N
52	20240620	140307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48650	300	2	0.62	4195681500	85101	101.84	48800	49900	48400	62800	33850	48350	49302.39	13.92	0	-1521	50683	49516	48183	47016	45683	50100	47600	1450	14450	5000	34810	50	1	28991282	14104	22.16	1.84	12	0.29	2195.00	26401.00	52200	20240321	-6.80	27600	20231101	76.27	52200	-6.80	20240321	30050	61.90	20240201	52200	-6.80	20240321	27600	76.27	20231101	0.82	N	014820	5000	1449 억		4036223	N	N	252	N	00	N
53	20240620	130307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49000	650	2	1.34	3852384450	78072	93.43	48800	49900	48400	62800	33850	48350	49344.01	13.92	0	-626	50683	49516	48183	47016	45683	50100	47600	1450	14450	5000	34810	50	1	28991282	14206	22.32	1.86	12	0.27	2195.00	26401.00	52200	20240321	-6.13	27600	20231101	77.54	52200	-6.13	20240321	30050	63.06	20240201	52200	-6.13	20240321	27600	77.54	20231101	0.82	N	014820	5000	1449 억		4036223	N	N	252	N	00	N
54	20240620	120306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49150	800	2	1.65	3556300650	72034	86.20	48800	49900	48400	62800	33850	48350	49369.77	13.92	0	466	50683	49516	48183	47016	45683	50100	47600	1450	14450	5000	34810	50	1	28991282	14249	22.39	1.86	12	0.25	2195.00	26401.00	52200	20240321	-5.84	27600	20231101	78.08	52200	-5.84	20240321	30050	63.56	20240201	52200	-5.84	20240321	27600	78.08	20231101	0.82	N	014820	5000	1449 억		4036223	N	N	252	N	00	N
55	20240620	110307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49500	1150	2	2.38	3195558800	64725	77.45	48800	49900	48400	62800	33850	48350	49371.34	13.92	0	2172	50683	49516	48183	47016	45683	50100	47600	1450	14450	5000	34810	50	1	28991282	14351	22.55	1.87	12	0.22	2195.00	26401.00	52200	20240321	-5.17	27600	20231101	79.35	52200	-5.17	20240321	30050	64.73	20240201	52200	-5.17	20240321	27600	79.35	20231101	0.82	N	014820	5000	1449 억		4036223	N	N	252	N	00	N
56	20240620	100309	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49200	850	2	1.76	2519515750	51007	61.04	48800	49900	48400	62800	33850	48350	49395.51	13.92	0	4288	50683	49516	48183	47016	45683	50100	47600	1450	14450	5000	34810	50	1	28991282	14264	22.41	1.86	12	0.18	2195.00	26401.00	52200	20240321	-5.75	27600	20231101	78.26	52200	-5.75	20240321	30050	63.73	20240201	52200	-5.75	20240321	27600	78.26	20231101	0.82	N	014820	5000	1449 억		4036223	N	N	252	N	00	N
57	20240620	090308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48950	600	2	1.24	113672100	2332	2.79	48800	48950	48400	62800	33850	48350	48744.64	13.92	0	-1097	50683	49516	48183	47016	45683	50100	47600	1450	14450	5000	34810	50	1	28991282	14191	22.30	1.85	12	0.01	2195.00	26401.00	52200	20240321	-6.23	27600	20231101	77.36	52200	-6.23	20240321	30050	62.90	20240201	52200	-6.23	20240321	27600	77.36	20231101	0.82	N	014820	5000	1449 억		4036223	N	N	252	N	00	N
58	20240619	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48350	750	2	1.58	4013407200	83118	96.21	47500	49350	46850	61800	33350	47600	48285.62	13.91	0	11355	50133	48866	48033	46766	45933	48450	46350	1450	14200	5000	34270	50	1	28991282	14017	22.03	1.83	12	0.29	2195.00	26401.00	52200	20240321	-7.38	27600	20231101	75.18	52200	-7.38	20240321	30050	60.90	20240201	52200	-7.38	20240321	27600	75.18	20231101	0.81	N	014820	5000	1449 억		4031644	N	N	252	N	00	N
59	20240619	150305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48300	700	2	1.47	3764834750	77979	90.26	47500	49350	46850	61800	33350	47600	48280.11	13.91	0	13525	50133	48866	48033	46766	45933	48450	46350	1450	14200	5000	34270	50	1	28991282	14003	22.00	1.83	12	0.27	2195.00	26401.00	52200	20240321	-7.47	27600	20231101	75.00	52200	-7.47	20240321	30050	60.73	20240201	52200	-7.47	20240321	27600	75.00	20231101	0.81	N	014820	5000	1449 억		4031644	N	N	43	N	00	N
60	20240619	140308	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48600	1000	2	2.10	3426746700	70982	82.16	47500	49350	46850	61800	33350	47600	48276.28	13.91	0	14049	50133	48866	48033	46766	45933	48450	46350	1450	14200	5000	34270	50	1	28991282	14090	22.14	1.84	12	0.24	2195.00	26401.00	52200	20240321	-6.90	27600	20231101	76.09	52200	-6.90	20240321	30050	61.73	20240201	52200	-6.90	20240321	27600	76.09	20231101	0.81	N	014820	5000	1449 억		4031644	N	N	43	N	00	N
61	20240619	130305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48700	1100	2	2.31	3093144400	64129	74.23	47500	49350	46850	61800	33350	47600	48233.16	13.91	0	13617	50133	48866	48033	46766	45933	48450	46350	1450	14200	5000	34270	50	1	28991282	14119	22.19	1.84	12	0.22	2195.00	26401.00	52200	20240321	-6.70	27600	20231101	76.45	52200	-6.70	20240321	30050	62.06	20240201	52200	-6.70	20240321	27600	76.45	20231101	0.81	N	014820	5000	1449 억		4031644	N	N	43	N	00	N
62	20240619	120304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48850	1250	2	2.63	2093529550	43729	50.62	47500	48850	46850	61800	33350	47600	47875.08	13.91	0	7146	50133	48866	48033	46766	45933	48450	46350	1450	14200	5000	34270	50	1	28991282	14162	22.26	1.85	12	0.15	2195.00	26401.00	52200	20240321	-6.42	27600	20231101	76.99	52200	-6.42	20240321	30050	62.56	20240201	52200	-6.42	20240321	27600	76.99	20231101	0.81	N	014820	5000	1449 억		4031644	N	N	43	N	00	N
63	20240619	110306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48000	400	2	0.84	1473932200	30905	35.77	47500	48500	46850	61800	33350	47600	47692.35	13.91	0	3916	50133	48866	48033	46766	45933	48450	46350	1450	14200	5000	34270	50	1	28991282	13916	21.87	1.82	12	0.11	2195.00	26401.00	52200	20240321	-8.05	27600	20231101	73.91	52200	-8.05	20240321	30050	59.73	20240201	52200	-8.05	20240321	27600	73.91	20231101	0.81	N	014820	5000	1449 억		4031644	N	N	43	N	00	N
64	20240619	100307	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48350	750	2	1.58	1092992850	23003	26.63	47500	48400	46850	61800	33350	47600	47515.23	13.91	0	4718	50133	48866	48033	46766	45933	48450	46350	1450	14200	5000	34270	50	1	28991282	14017	22.03	1.83	12	0.08	2195.00	26401.00	52200	20240321	-7.38	27600	20231101	75.18	52200	-7.38	20240321	30050	60.90	20240201	52200	-7.38	20240321	27600	75.18	20231101	0.81	N	014820	5000	1449 억		4031644	N	N	43	N	00	N
65	20240619	090311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-50	5	-0.11	318798200	6719	7.78	47500	48400	47200	61800	33350	47600	47447.27	13.91	0	576	50133	48866	48033	46766	45933	48450	46350	1450	14200	5000	34270	50	1	28991282	13785	21.66	1.80	12	0.02	2195.00	26401.00	52200	20240321	-8.91	27600	20231101	72.28	52200	-8.91	20240321	30050	58.24	20240201	52200	-8.91	20240321	27600	72.28	20231101	0.81	N	014820	5000	1449 억		4031644	N	N	43	N	00	N
66	20240618	160305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47600	350	2	0.74	4158874300	86287	79.37	48350	49300	47200	61400	33100	47250	48198.45	13.93	0	459	50683	48966	47083	45366	43483	49825	46225	1450	14150	5000	34020	50	1	28991282	13800	21.69	1.80	12	0.30	2195.00	26401.00	52200	20240321	-8.81	27600	20231101	72.46	52200	-8.81	20240321	30050	58.40	20240201	52200	-8.81	20240321	27600	72.46	20231101	0.81	N	014820	5000	1449 억		4039664	N	N	43	N	00	N
67	20240618	150302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	200	2	0.42	3886683100	80559	74.11	48350	49300	47200	61400	33100	47250	48246.42	13.93	0	-1145	50683	48966	47083	45366	43483	49825	46225	1450	14150	5000	34020	50	1	28991282	13756	21.62	1.80	12	0.28	2195.00	26401.00	52200	20240321	-9.10	27600	20231101	71.92	52200	-9.10	20240321	30050	57.90	20240201	52200	-9.10	20240321	27600	71.92	20231101	0.81	N	014820	5000	1449 억		4039664	N	N	93	N	00	N
68	20240618	140303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	600	2	1.27	3194282800	66036	60.75	48350	49300	47750	61400	33100	47250	48371.84	13.93	0	-2553	50683	48966	47083	45366	43483	49825	46225	1450	14150	5000	34020	50	1	28991282	13872	21.80	1.81	12	0.23	2195.00	26401.00	52200	20240321	-8.33	27600	20231101	73.37	52200	-8.33	20240321	30050	59.23	20240201	52200	-8.33	20240321	27600	73.37	20231101	0.81	N	014820	5000	1449 억		4039664	N	N	93	N	00	N
69	20240618	130305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48200	950	2	2.01	2923970450	60410	55.57	48350	49300	47750	61400	33100	47250	48402.09	13.93	0	-1585	50683	48966	47083	45366	43483	49825	46225	1450	14150	5000	34020	50	1	28991282	13974	21.96	1.83	12	0.21	2195.00	26401.00	52200	20240321	-7.66	27600	20231101	74.64	52200	-7.66	20240321	30050	60.40	20240201	52200	-7.66	20240321	27600	74.64	20231101	0.81	N	014820	5000	1449 억		4039664	N	N	93	N	00	N
70	20240618	120305	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48300	1050	2	2.22	2616650700	54028	49.70	48350	49300	47750	61400	33100	47250	48431.38	13.93	0	-258	50683	48966	47083	45366	43483	49825	46225	1450	14150	5000	34020	50	1	28991282	14003	22.00	1.83	12	0.19	2195.00	26401.00	52200	20240321	-7.47	27600	20231101	75.00	52200	-7.47	20240321	30050	60.73	20240201	52200	-7.47	20240321	27600	75.00	20231101	0.81	N	014820	5000	1449 억		4039664	N	N	93	N	00	N
71	20240618	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48000	750	2	1.59	2293864000	47346	43.55	48350	49300	47750	61400	33100	47250	48448.95	13.93	0	701	50683	48966	47083	45366	43483	49825	46225	1450	14150	5000	34020	50	1	28991282	13916	21.87	1.82	12	0.16	2195.00	26401.00	52200	20240321	-8.05	27600	20231101	73.91	52200	-8.05	20240321	30050	59.73	20240201	52200	-8.05	20240321	27600	73.91	20231101	0.81	N	014820	5000	1449 억		4039664	N	N	93	N	00	N
72	20240618	100304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48650	1400	2	2.96	1716513950	35335	32.50	48350	49300	47750	61400	33100	47250	48578.29	13.93	0	491	50683	48966	47083	45366	43483	49825	46225	1450	14150	5000	34020	50	1	28991282	14104	22.16	1.84	12	0.12	2195.00	26401.00	52200	20240321	-6.80	27600	20231101	76.27	52200	-6.80	20240321	30050	61.90	20240201	52200	-6.80	20240321	27600	76.27	20231101	0.81	N	014820	5000	1449 억		4039664	N	N	93	N	00	N
73	20240618	090306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48700	1450	2	3.07	336952250	6950	6.39	48350	49200	48100	61400	33100	47250	48482.34	13.93	0	423	50683	48966	47083	45366	43483	49825	46225	1450	14150	5000	34020	50	1	28991282	14119	22.19	1.84	12	0.02	2195.00	26401.00	52200	20240321	-6.70	27600	20231101	76.45	52200	-6.70	20240321	30050	62.06	20240201	52200	-6.70	20240321	27600	76.45	20231101	0.81	N	014820	5000	1449 억		4039664	N	N	93	N	00	N
74	20240617	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47250	1900	2	4.19	5110151900	107789	98.04	45600	48800	45200	58900	31750	45350	47409.39	13.95	0	-5047	47850	46600	45850	44600	43850	46225	44225	1450	13550	5000	32650	50	1	28991282	13698	21.53	1.79	12	0.37	2195.00	26401.00	52200	20240321	-9.48	27600	20231101	71.20	52200	-9.48	20240321	30050	57.24	20240201	52200	-9.48	20240321	27600	71.20	20231101	0.81	N	014820	5000	1449 억		4044693	N	N	93	N	00	N
75	20240617	150306	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	2050	2	4.52	4736041000	99859	90.82	45600	48800	45200	58900	31750	45350	47427.70	13.95	0	-3822	47850	46600	45850	44600	43850	46225	44225	1450	13550	5000	32650	50	1	28991282	13742	21.59	1.80	12	0.34	2195.00	26401.00	52200	20240321	-9.20	27600	20231101	71.74	52200	-9.20	20240321	30050	57.74	20240201	52200	-9.20	20240321	27600	71.74	20231101	0.81	N	014820	5000	1449 억		4044693	N	N	296	N	00	N
76	20240617	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	2400	2	5.29	4351569300	91775	83.47	45600	48800	45200	58900	31750	45350	47416.08	13.95	0	-149	47850	46600	45850	44600	43850	46225	44225	1450	13550	5000	32650	50	1	28991282	13843	21.75	1.81	12	0.32	2195.00	26401.00	52200	20240321	-8.52	27600	20231101	73.01	52200	-8.52	20240321	30050	58.90	20240201	52200	-8.52	20240321	27600	73.01	20231101	0.81	N	014820	5000	1449 억		4044693	N	N	296	N	00	N
77	20240617	130302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	2200	2	4.85	4139196650	87320	79.42	45600	48800	45200	58900	31750	45350	47403.09	13.95	0	998	47850	46600	45850	44600	43850	46225	44225	1450	13550	5000	32650	50	1	28991282	13785	21.66	1.80	12	0.30	2195.00	26401.00	52200	20240321	-8.91	27600	20231101	72.28	52200	-8.91	20240321	30050	58.24	20240201	52200	-8.91	20240321	27600	72.28	20231101	0.81	N	014820	5000	1449 억		4044693	N	N	296	N	00	N
78	20240617	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	2500	2	5.51	3874046750	81745	74.35	45600	48800	45200	58900	31750	45350	47392.35	13.95	0	1415	47850	46600	45850	44600	43850	46225	44225	1450	13550	5000	32650	50	1	28991282	13872	21.80	1.81	12	0.28	2195.00	26401.00	52200	20240321	-8.33	27600	20231101	73.37	52200	-8.33	20240321	30050	59.23	20240201	52200	-8.33	20240321	27600	73.37	20231101	0.81	N	014820	5000	1449 억		4044693	N	N	296	N	00	N
79	20240617	110300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47750	2400	2	5.29	3497434550	73880	67.20	45600	48800	45200	58900	31750	45350	47339.93	13.95	0	1065	47850	46600	45850	44600	43850	46225	44225	1450	13550	5000	32650	50	1	28991282	13843	21.75	1.81	12	0.25	2195.00	26401.00	52200	20240321	-8.52	27600	20231101	73.01	52200	-8.52	20240321	30050	58.90	20240201	52200	-8.52	20240321	27600	73.01	20231101	0.81	N	014820	5000	1449 억		4044693	N	N	296	N	00	N
80	20240617	100303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47700	2350	2	5.18	2022943750	43201	39.29	45600	47900	45200	58900	31750	45350	46827.00	13.95	0	1747	47850	46600	45850	44600	43850	46225	44225	1450	13550	5000	32650	50	1	28991282	13829	21.73	1.81	12	0.15	2195.00	26401.00	52200	20240321	-8.62	27600	20231101	72.83	52200	-8.62	20240321	30050	58.74	20240201	52200	-8.62	20240321	27600	72.83	20231101	0.81	N	014820	5000	1449 억		4044693	N	N	296	N	00	N
81	20240617	090303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45200	-150	5	-0.33	154544450	3404	3.10	45600	45600	45200	58900	31750	45350	45401.14	13.95	0	-2017	47850	46600	45850	44600	43850	46225	44225	1450	13550	5000	32650	50	1	28991282	13104	20.59	1.71	12	0.01	2195.00	26401.00	52200	20240321	-13.41	27600	20231101	63.77	52200	-13.41	20240321	30050	50.42	20240201	52200	-13.41	20240321	27600	63.77	20231101	0.81	N	014820	5000	1449 억		4044693	N	N	296	N	00	N
82	20240614	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45350	-2050	5	-4.32	5026175750	109246	120.00	47000	47100	45100	61600	33200	47400	46010.17	13.87	0	26459	50466	48932	48166	46632	45866	48550	46250	1450	14200	5000	34120	50	1	28991282	13148	20.66	1.72	12	0.38	2195.00	26401.00	52200	20240321	-13.12	27600	20231101	64.31	52200	-13.12	20240321	30050	50.92	20240201	52200	-13.12	20240321	27600	64.31	20231101	0.79	N	014820	5000	1449 억		4021785	N	N	296	N	00	N
83	20240614	150242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45450	-1950	5	-4.11	4585019300	99539	109.33	47000	47100	45100	61600	33200	47400	46062.21	13.87	0	27907	50466	48932	48166	46632	45866	48550	46250	1450	14200	5000	34120	50	1	28991282	13177	20.71	1.72	12	0.34	2195.00	26401.00	52200	20240321	-12.93	27600	20231101	64.67	52200	-12.93	20240321	30050	51.25	20240201	52200	-12.93	20240321	27600	64.67	20231101	0.79	N	014820	5000	1449 억		4021785	N	N	260	N	00	N
84	20240614	140242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45350	-2050	5	-4.32	4163257050	90257	99.14	47000	47100	45100	61600	33200	47400	46126.34	13.87	0	25919	50466	48932	48166	46632	45866	48550	46250	1450	14200	5000	34120	50	1	28991282	13148	20.66	1.72	12	0.31	2195.00	26401.00	52200	20240321	-13.12	27600	20231101	64.31	52200	-13.12	20240321	30050	50.92	20240201	52200	-13.12	20240321	27600	64.31	20231101	0.79	N	014820	5000	1449 억		4021785	N	N	260	N	00	N
85	20240614	130241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45300	-2100	5	-4.43	3789743450	82038	90.11	47000	47100	45100	61600	33200	47400	46194.61	13.87	0	23250	50466	48932	48166	46632	45866	48550	46250	1450	14200	5000	34120	50	1	28991282	13133	20.64	1.72	12	0.28	2195.00	26401.00	52200	20240321	-13.22	27600	20231101	64.13	52200	-13.22	20240321	30050	50.75	20240201	52200	-13.22	20240321	27600	64.13	20231101	0.79	N	014820	5000	1449 억		4021785	N	N	260	N	00	N
86	20240614	120243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46050	-1350	5	-2.85	3019235800	65135	71.54	47000	47100	45650	61600	33200	47400	46353.11	13.87	0	25950	50466	48932	48166	46632	45866	48550	46250	1450	14200	5000	34120	50	1	28991282	13350	20.98	1.74	12	0.22	2195.00	26401.00	52200	20240321	-11.78	27600	20231101	66.85	52200	-11.78	20240321	30050	53.24	20240201	52200	-11.78	20240321	27600	66.85	20231101	0.79	N	014820	5000	1449 억		4021785	N	N	260	N	00	N
87	20240614	110258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46100	-1300	5	-2.74	2601574600	56076	61.59	47000	47100	45650	61600	33200	47400	46393.28	13.87	0	22115	50466	48932	48166	46632	45866	48550	46250	1450	14200	5000	34120	50	1	28991282	13365	21.00	1.75	12	0.19	2195.00	26401.00	52200	20240321	-11.69	27600	20231101	67.03	52200	-11.69	20240321	30050	53.41	20240201	52200	-11.69	20240321	27600	67.03	20231101	0.79	N	014820	5000	1449 억		4021785	N	N	260	N	00	N
88	20240614	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46600	-800	5	-1.69	1660390400	35661	39.17	47000	47100	46050	61600	33200	47400	46559.81	13.87	0	14085	50466	48932	48166	46632	45866	48550	46250	1450	14200	5000	34120	50	1	28991282	13510	21.23	1.77	12	0.12	2195.00	26401.00	52200	20240321	-10.73	27600	20231101	68.84	52200	-10.73	20240321	30050	55.07	20240201	52200	-10.73	20240321	27600	68.84	20231101	0.79	N	014820	5000	1449 억		4021785	N	N	260	N	00	N
89	20240614	090300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46750	-650	5	-1.37	257984950	5511	6.05	47000	47100	46650	61600	33200	47400	46810.05	13.87	0	2957	50466	48932	48166	46632	45866	48550	46250	1450	14200	5000	34120	50	1	28991282	13553	21.30	1.77	12	0.02	2195.00	26401.00	52200	20240321	-10.44	27600	20231101	69.38	52200	-10.44	20240321	30050	55.57	20240201	52200	-10.44	20240321	27600	69.38	20231101	0.79	N	014820	5000	1449 억		4021785	N	N	260	N	00	N
90	20240613	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47400	-1550	5	-3.17	4343566250	90019	71.05	49350	49700	47400	63600	34300	48950	48253.17	13.93	0	-14388	50383	49666	48283	47566	46183	50025	47925	1450	14650	5000	35240	50	1	28991282	13742	21.59	1.80	12	0.31	2195.00	26401.00	52200	20240321	-9.20	27600	20231101	71.74	52200	-9.20	20240321	30050	57.74	20240201	52200	-9.20	20240321	27600	71.74	20231101	0.81	N	014820	5000	1449 억		4037215	N	N	254	N	00	N
91	20240613	150301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	-1300	5	-2.66	3958354250	81905	64.64	49350	49700	47400	63600	34300	48950	48328.60	13.93	0	-13587	50383	49666	48283	47566	46183	50025	47925	1450	14650	5000	35240	50	1	28991282	13814	21.71	1.80	12	0.28	2195.00	26401.00	52200	20240321	-8.72	27600	20231101	72.64	52200	-8.72	20240321	30050	58.57	20240201	52200	-8.72	20240321	27600	72.64	20231101	0.81	N	014820	5000	1449 억		4037215	N	N	6	N	00	N
92	20240613	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47850	-1100	5	-2.25	3450159700	71226	56.21	49350	49700	47600	63600	34300	48950	48439.61	13.93	0	-12543	50383	49666	48283	47566	46183	50025	47925	1450	14650	5000	35240	50	1	28991282	13872	21.80	1.81	12	0.25	2195.00	26401.00	52200	20240321	-8.33	27600	20231101	73.37	52200	-8.33	20240321	30050	59.23	20240201	52200	-8.33	20240321	27600	73.37	20231101	0.81	N	014820	5000	1449 억		4037215	N	N	6	N	00	N
93	20240613	130258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47900	-1050	5	-2.15	3144234850	64825	51.16	49350	49700	47600	63600	34300	48950	48503.43	13.93	0	-11413	50383	49666	48283	47566	46183	50025	47925	1450	14650	5000	35240	50	1	28991282	13887	21.82	1.81	12	0.22	2195.00	26401.00	52200	20240321	-8.24	27600	20231101	73.55	52200	-8.24	20240321	30050	59.40	20240201	52200	-8.24	20240321	27600	73.55	20231101	0.81	N	014820	5000	1449 억		4037215	N	N	6	N	00	N
94	20240613	120258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48300	-650	5	-1.33	2497498650	51330	40.51	49350	49700	48000	63600	34300	48950	48655.73	13.93	0	-8971	50383	49666	48283	47566	46183	50025	47925	1450	14650	5000	35240	50	1	28991282	14003	22.00	1.83	12	0.18	2195.00	26401.00	52200	20240321	-7.47	27600	20231101	75.00	52200	-7.47	20240321	30050	60.73	20240201	52200	-7.47	20240321	27600	75.00	20231101	0.81	N	014820	5000	1449 억		4037215	N	N	6	N	00	N
95	20240613	110255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48100	-850	5	-1.74	2251682400	46234	36.49	49350	49700	48000	63600	34300	48950	48701.87	13.93	0	-8454	50383	49666	48283	47566	46183	50025	47925	1450	14650	5000	35240	50	1	28991282	13945	21.91	1.82	12	0.16	2195.00	26401.00	52200	20240321	-7.85	27600	20231101	74.28	52200	-7.85	20240321	30050	60.07	20240201	52200	-7.85	20240321	27600	74.28	20231101	0.81	N	014820	5000	1449 억		4037215	N	N	6	N	00	N
96	20240613	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49050	100	2	0.20	1690857650	34690	27.38	49350	49700	48000	63600	34300	48950	48741.93	13.93	0	-7065	50383	49666	48283	47566	46183	50025	47925	1450	14650	5000	35240	50	1	28991282	14220	22.35	1.86	12	0.12	2195.00	26401.00	52200	20240321	-6.03	27600	20231101	77.72	52200	-6.03	20240321	30050	63.23	20240201	52200	-6.03	20240321	27600	77.72	20231101	0.81	N	014820	5000	1449 억		4037215	N	N	6	N	00	N
97	20240613	090259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48600	-350	5	-0.72	397564350	8064	6.36	49350	49700	48550	63600	34300	48950	49301.13	13.93	0	-3355	50383	49666	48283	47566	46183	50025	47925	1450	14650	5000	35240	50	1	28991282	14090	22.14	1.84	12	0.03	2195.00	26401.00	52200	20240321	-6.90	27600	20231101	76.09	52200	-6.90	20240321	30050	61.73	20240201	52200	-6.90	20240321	27600	76.09	20231101	0.81	N	014820	5000	1449 억		4037215	N	N	6	N	00	N
98	20240612	160254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48950	950	2	1.98	6039823600	125988	81.20	48500	49000	46900	62400	33600	48000	47938.79	13.97	0	-13254	50066	49032	47416	46382	44766	49550	46900	1450	14400	5000	34560	50	1	28991282	14191	22.30	1.85	12	0.43	2195.00	26401.00	52200	20240321	-6.23	27600	20231101	77.36	52200	-6.23	20240321	30050	62.90	20240201	52200	-6.23	20240321	27600	77.36	20231101	0.81	N	014820	5000	1449 억		4050892	N	N	6	N	00	N
99	20240612	150300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48800	800	2	1.67	5492065700	114776	73.97	48500	48850	46900	62400	33600	48000	47850.09	13.97	0	-16093	50066	49032	47416	46382	44766	49550	46900	1450	14400	5000	34560	50	1	28991282	14148	22.23	1.85	12	0.40	2195.00	26401.00	52200	20240321	-6.51	27600	20231101	76.81	52200	-6.51	20240321	30050	62.40	20240201	52200	-6.51	20240321	27600	76.81	20231101	0.81	N	014820	5000	1449 억		4050892	N	N	30	N	00	N
100	20240612	140256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48650	650	2	1.35	4814705950	100856	65.00	48500	48850	46900	62400	33600	48000	47738.00	13.97	0	-14329	50066	49032	47416	46382	44766	49550	46900	1450	14400	5000	34560	50	1	28991282	14104	22.16	1.84	12	0.35	2195.00	26401.00	52200	20240321	-6.80	27600	20231101	76.27	52200	-6.80	20240321	30050	61.90	20240201	52200	-6.80	20240321	27600	76.27	20231101	0.81	N	014820	5000	1449 억		4050892	N	N	30	N	00	N
101	20240612	130256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47800	-200	5	-0.42	3901128950	81971	52.83	48500	48500	46900	62400	33600	48000	47590.78	13.97	0	-14483	50066	49032	47416	46382	44766	49550	46900	1450	14400	5000	34560	50	1	28991282	13858	21.78	1.81	12	0.28	2195.00	26401.00	52200	20240321	-8.43	27600	20231101	73.19	52200	-8.43	20240321	30050	59.07	20240201	52200	-8.43	20240321	27600	73.19	20231101	0.81	N	014820	5000	1449 억		4050892	N	N	30	N	00	N
102	20240612	120255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47550	-450	5	-0.94	3437476050	72252	46.56	48500	48500	46900	62400	33600	48000	47575.27	13.97	0	-15353	50066	49032	47416	46382	44766	49550	46900	1450	14400	5000	34560	50	1	28991282	13785	21.66	1.80	12	0.25	2195.00	26401.00	52200	20240321	-8.91	27600	20231101	72.28	52200	-8.91	20240321	30050	58.24	20240201	52200	-8.91	20240321	27600	72.28	20231101	0.81	N	014820	5000	1449 억		4050892	N	N	30	N	00	N
103	20240612	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47650	-350	5	-0.73	2881430700	60567	39.03	48500	48500	46900	62400	33600	48000	47573.14	13.97	0	-11226	50066	49032	47416	46382	44766	49550	46900	1450	14400	5000	34560	50	1	28991282	13814	21.71	1.80	12	0.21	2195.00	26401.00	52200	20240321	-8.72	27600	20231101	72.64	52200	-8.72	20240321	30050	58.57	20240201	52200	-8.72	20240321	27600	72.64	20231101	0.81	N	014820	5000	1449 억		4050892	N	N	30	N	00	N
104	20240612	100255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47300	-700	5	-1.46	2184595500	45824	29.53	48500	48500	46900	62400	33600	48000	47672.47	13.97	0	-7437	50066	49032	47416	46382	44766	49550	46900	1450	14400	5000	34560	50	1	28991282	13713	21.55	1.79	12	0.16	2195.00	26401.00	52200	20240321	-9.39	27600	20231101	71.38	52200	-9.39	20240321	30050	57.40	20240201	52200	-9.39	20240321	27600	71.38	20231101	0.81	N	014820	5000	1449 억		4050892	N	N	30	N	00	N
105	20240612	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48300	300	2	0.62	396423150	8203	5.29	48500	48500	48050	62400	33600	48000	48333.10	13.97	0	-1871	50066	49032	47416	46382	44766	49550	46900	1450	14400	5000	34560	50	1	28991282	14003	22.00	1.83	12	0.03	2195.00	26401.00	52200	20240321	-7.47	27600	20231101	75.00	52200	-7.47	20240321	30050	60.73	20240201	52200	-7.47	20240321	27600	75.00	20231101	0.81	N	014820	5000	1449 억		4050892	N	N	30	N	00	N
106	20240610	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45700	750	2	1.67	5350105650	116099	216.49	44300	47000	44100	58400	31500	44950	46082.53	13.91	0	10129	46416	45682	44766	44032	43116	45225	43575	1450	13450	5000	32360	50	1	28991282	13249	20.82	1.73	12	0.40	2195.00	26401.00	52200	20240321	-12.45	27600	20231101	65.58	52200	-12.45	20240321	30050	52.08	20240201	52200	-12.45	20240321	27600	65.58	20231101	0.79	N	014820	5000	1449 억		4031967	N	N	96	N	00	N
107	20240610	150254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45850	900	2	2.00	5049046100	109512	204.20	44300	47000	44100	58400	31500	44950	46104.99	13.91	0	9335	46416	45682	44766	44032	43116	45225	43575	1450	13450	5000	32360	50	1	28991282	13293	20.89	1.74	12	0.38	2195.00	26401.00	52200	20240321	-12.16	27600	20231101	66.12	52200	-12.16	20240321	30050	52.58	20240201	52200	-12.16	20240321	27600	66.12	20231101	0.79	N	014820	5000	1449 억		4031967	N	N	10	N	00	N
108	20240610	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46300	1350	2	3.00	4584644700	99424	185.39	44300	47000	44100	58400	31500	44950	46112.09	13.91	0	10590	46416	45682	44766	44032	43116	45225	43575	1450	13450	5000	32360	50	1	28991282	13423	21.09	1.75	12	0.34	2195.00	26401.00	52200	20240321	-11.30	27600	20231101	67.75	52200	-11.30	20240321	30050	54.08	20240201	52200	-11.30	20240321	27600	67.75	20231101	0.79	N	014820	5000	1449 억		4031967	N	N	10	N	00	N
109	20240610	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46600	1650	2	3.67	4189552650	90918	169.53	44300	47000	44100	58400	31500	44950	46080.60	13.91	0	13274	46416	45682	44766	44032	43116	45225	43575	1450	13450	5000	32360	50	1	28991282	13510	21.23	1.77	12	0.31	2195.00	26401.00	52200	20240321	-10.73	27600	20231101	68.84	52200	-10.73	20240321	30050	55.07	20240201	52200	-10.73	20240321	27600	68.84	20231101	0.79	N	014820	5000	1449 억		4031967	N	N	10	N	00	N
110	20240610	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46350	1400	2	3.11	3835506200	83310	155.35	44300	47000	44100	58400	31500	44950	46039.00	13.91	0	13927	46416	45682	44766	44032	43116	45225	43575	1450	13450	5000	32360	50	1	28991282	13437	21.12	1.76	12	0.29	2195.00	26401.00	52200	20240321	-11.21	27600	20231101	67.93	52200	-11.21	20240321	30050	54.24	20240201	52200	-11.21	20240321	27600	67.93	20231101	0.79	N	014820	5000	1449 억		4031967	N	N	10	N	00	N
111	20240610	110255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46600	1650	2	3.67	3487251050	75811	141.36	44300	47000	44100	58400	31500	44950	45999.32	13.91	0	12404	46416	45682	44766	44032	43116	45225	43575	1450	13450	5000	32360	50	1	28991282	13510	21.23	1.77	12	0.26	2195.00	26401.00	52200	20240321	-10.73	27600	20231101	68.84	52200	-10.73	20240321	30050	55.07	20240201	52200	-10.73	20240321	27600	68.84	20231101	0.79	N	014820	5000	1449 억		4031967	N	N	10	N	00	N
112	20240610	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	46200	1250	2	2.78	1758481150	38716	72.19	44300	46550	44100	58400	31500	44950	45420.05	13.91	0	9428	46416	45682	44766	44032	43116	45225	43575	1450	13450	5000	32360	50	1	28991282	13394	21.05	1.75	12	0.13	2195.00	26401.00	52200	20240321	-11.49	27600	20231101	67.39	52200	-11.49	20240321	30050	53.74	20240201	52200	-11.49	20240321	27600	67.39	20231101	0.79	N	014820	5000	1449 억		4031967	N	N	10	N	00	N
113	20240610	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44400	-550	5	-1.22	113587400	2564	4.78	44300	44550	44100	58400	31500	44950	44300.10	13.91	0	-830	46416	45682	44766	44032	43116	45225	43575	1450	13450	5000	32360	50	1	28991282	12872	20.23	1.68	12	0.01	2195.00	26401.00	52200	20240321	-14.94	27600	20231101	60.87	52200	-14.94	20240321	30050	47.75	20240201	52200	-14.94	20240321	27600	60.87	20231101	0.79	N	014820	5000	1449 억		4031967	N	N	10	N	00	N
114	20240607	160301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44950	300	2	0.67	2386210050	53539	63.02	45200	45500	43850	58000	31300	44650	44568.77	13.90	0	1345	46416	45532	44916	44032	43416	45225	43725	1450	13350	5000	32140	50	1	28991282	13032	20.48	1.70	12	0.18	2195.00	26401.00	52200	20240321	-13.89	27600	20231101	62.86	52200	-13.89	20240321	30050	49.58	20240201	52200	-13.89	20240321	27600	62.86	20231101	0.79	N	014820	5000	1449 억		4030193	N	N	10	N	00	N
115	20240607	150303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44800	150	2	0.34	2277206950	51110	60.16	45200	45500	43850	58000	31300	44650	44555.02	13.90	0	1195	46416	45532	44916	44032	43416	45225	43725	1450	13350	5000	32140	50	1	28991282	12988	20.41	1.70	12	0.18	2195.00	26401.00	52200	20240321	-14.18	27600	20231101	62.32	52200	-14.18	20240321	30050	49.08	20240201	52200	-14.18	20240321	27600	62.32	20231101	0.79	N	014820	5000	1449 억		4030193	N	N	99	N	00	N
116	20240607	140301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44800	150	2	0.34	2072129850	46527	54.77	45200	45500	43850	58000	31300	44650	44536.07	13.90	0	1135	46416	45532	44916	44032	43416	45225	43725	1450	13350	5000	32140	50	1	28991282	12988	20.41	1.70	12	0.16	2195.00	26401.00	52200	20240321	-14.18	27600	20231101	62.32	52200	-14.18	20240321	30050	49.08	20240201	52200	-14.18	20240321	27600	62.32	20231101	0.79	N	014820	5000	1449 억		4030193	N	N	99	N	00	N
117	20240607	130302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45150	500	2	1.12	1949440050	43795	51.55	45200	45500	43850	58000	31300	44650	44512.85	13.90	0	1766	46416	45532	44916	44032	43416	45225	43725	1450	13350	5000	32140	50	1	28991282	13090	20.57	1.71	12	0.15	2195.00	26401.00	52200	20240321	-13.51	27600	20231101	63.59	52200	-13.51	20240321	30050	50.25	20240201	52200	-13.51	20240321	27600	63.59	20231101	0.79	N	014820	5000	1449 억		4030193	N	N	99	N	00	N
118	20240607	120301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44950	300	2	0.67	1474284200	33271	39.16	45200	45200	43850	58000	31300	44650	44311.39	13.90	0	3790	46416	45532	44916	44032	43416	45225	43725	1450	13350	5000	32140	50	1	28991282	13032	20.48	1.70	12	0.11	2195.00	26401.00	52200	20240321	-13.89	27600	20231101	62.86	52200	-13.89	20240321	30050	49.58	20240201	52200	-13.89	20240321	27600	62.86	20231101	0.79	N	014820	5000	1449 억		4030193	N	N	99	N	00	N
119	20240607	110301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44350	-300	5	-0.67	1155188550	26105	30.73	45200	45200	43850	58000	31300	44650	44251.62	13.90	0	3321	46416	45532	44916	44032	43416	45225	43725	1450	13350	5000	32140	50	1	28991282	12858	20.21	1.68	12	0.09	2195.00	26401.00	52200	20240321	-15.04	27600	20231101	60.69	52200	-15.04	20240321	30050	47.59	20240201	52200	-15.04	20240321	27600	60.69	20231101	0.79	N	014820	5000	1449 억		4030193	N	N	99	N	00	N
120	20240607	100300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44150	-500	5	-1.12	908790400	20525	24.16	45200	45200	43850	58000	31300	44650	44277.24	13.90	0	362	46416	45532	44916	44032	43416	45225	43725	1450	13350	5000	32140	50	1	28991282	12800	20.11	1.67	12	0.07	2195.00	26401.00	52200	20240321	-15.42	27600	20231101	59.96	52200	-15.42	20240321	30050	46.92	20240201	52200	-15.42	20240321	27600	59.96	20231101	0.79	N	014820	5000	1449 억		4030193	N	N	99	N	00	N
121	20240607	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44850	200	2	0.45	119389700	2665	3.14	45200	45200	44650	58000	31300	44650	44799.14	13.90	0	912	46416	45532	44916	44032	43416	45225	43725	1450	13350	5000	32140	50	1	28991282	13003	20.43	1.70	12	0.01	2195.00	26401.00	52200	20240321	-14.08	27600	20231101	62.50	52200	-14.08	20240321	30050	49.25	20240201	52200	-14.08	20240321	27600	62.50	20231101	0.79	N	014820	5000	1449 억		4030193	N	N	99	N	00	N
122	20240605	160258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44650	200	2	0.45	3816779200	84744	112.72	44900	45800	44300	57700	31150	44450	45039.14	13.90	0	832	46150	45300	44650	43800	43150	45725	44225	1450	13250	5000	32000	50	1	28991282	12945	20.34	1.69	12	0.29	2195.00	26401.00	52200	20240321	-14.46	27600	20231101	61.78	52200	-14.46	20240321	30050	48.59	20240201	52200	-14.46	20240321	27600	61.78	20231101	0.80	N	014820	5000	1449 억		4029197	N	N	99	N	00	N
123	20240605	150259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44350	-100	5	-0.22	3624943150	80446	107.00	44900	45800	44300	57700	31150	44450	45060.61	13.90	0	1446	46150	45300	44650	43800	43150	45725	44225	1450	13250	5000	32000	50	1	28991282	12858	20.21	1.68	12	0.28	2195.00	26401.00	52200	20240321	-15.04	27600	20231101	60.69	52200	-15.04	20240321	30050	47.59	20240201	52200	-15.04	20240321	27600	60.69	20231101	0.80	N	014820	5000	1449 억		4029197	N	N	0	N	00	N
124	20240605	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44500	50	2	0.11	3457714950	76682	102.00	44900	45800	44300	57700	31150	44450	45091.64	13.90	0	3319	46150	45300	44650	43800	43150	45725	44225	1450	13250	5000	32000	50	1	28991282	12901	20.27	1.69	12	0.26	2195.00	26401.00	52200	20240321	-14.75	27600	20231101	61.23	52200	-14.75	20240321	30050	48.09	20240201	52200	-14.75	20240321	27600	61.23	20231101	0.80	N	014820	5000	1449 억		4029197	N	N	0	N	00	N
125	20240605	130300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44650	200	2	0.45	3117580200	69034	91.82	44900	45800	44350	57700	31150	44450	45160.11	13.90	0	6935	46150	45300	44650	43800	43150	45725	44225	1450	13250	5000	32000	50	1	28991282	12945	20.34	1.69	12	0.24	2195.00	26401.00	52200	20240321	-14.46	27600	20231101	61.78	52200	-14.46	20240321	30050	48.59	20240201	52200	-14.46	20240321	27600	61.78	20231101	0.80	N	014820	5000	1449 억		4029197	N	N	0	N	00	N
126	20240605	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44850	400	2	0.90	2935732200	64965	86.41	44900	45800	44350	57700	31150	44450	45189.49	13.90	0	8484	46150	45300	44650	43800	43150	45725	44225	1450	13250	5000	32000	50	1	28991282	13003	20.43	1.70	12	0.22	2195.00	26401.00	52200	20240321	-14.08	27600	20231101	62.50	52200	-14.08	20240321	30050	49.25	20240201	52200	-14.08	20240321	27600	62.50	20231101	0.80	N	014820	5000	1449 억		4029197	N	N	0	N	00	N
127	20240605	110300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45100	650	2	1.46	2650410650	58629	77.98	44900	45800	44350	57700	31150	44450	45206.53	13.90	0	10461	46150	45300	44650	43800	43150	45725	44225	1450	13250	5000	32000	50	1	28991282	13075	20.55	1.71	12	0.20	2195.00	26401.00	52200	20240321	-13.60	27600	20231101	63.41	52200	-13.60	20240321	30050	50.08	20240201	52200	-13.60	20240321	27600	63.41	20231101	0.80	N	014820	5000	1449 억		4029197	N	N	0	N	00	N
128	20240605	100300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45300	850	2	1.91	1373005450	30485	40.55	44900	45700	44350	57700	31150	44450	45038.80	13.90	0	371	46150	45300	44650	43800	43150	45725	44225	1450	13250	5000	32000	50	1	28991282	13133	20.64	1.72	12	0.11	2195.00	26401.00	52200	20240321	-13.22	27600	20231101	64.13	52200	-13.22	20240321	30050	50.75	20240201	52200	-13.22	20240321	27600	64.13	20231101	0.80	N	014820	5000	1449 억		4029197	N	N	0	N	00	N
129	20240605	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45100	650	2	1.46	342978250	7580	10.08	44900	45700	44700	57700	31150	44450	45248.21	13.90	0	2453	46150	45300	44650	43800	43150	45725	44225	1450	13250	5000	32000	50	1	28991282	13075	20.55	1.71	12	0.03	2195.00	26401.00	52200	20240321	-13.60	27600	20231101	63.41	52200	-13.60	20240321	30050	50.08	20240201	52200	-13.60	20240321	27600	63.41	20231101	0.80	N	014820	5000	1449 억		4029197	N	N	0	N	00	N
130	20240604	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44450	50	2	0.11	3349762500	74795	112.68	44400	45500	44000	57700	31100	44400	44786.45	13.93	0	-10812	45800	45100	44050	43350	42300	45450	43700	1450	13300	5000	31960	50	1	28991282	12887	20.25	1.68	12	0.26	2195.00	26401.00	52200	20240321	-14.85	27600	20231101	61.05	52200	-14.85	20240321	30050	47.92	20240201	52200	-14.85	20240321	27600	61.05	20231101	0.80	N	014820	5000	1449 억		4039882	N	N	0	N	00	N
131	20240604	150257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44600	200	2	0.45	3237213200	72270	108.87	44400	45500	44000	57700	31100	44400	44793.32	13.93	0	-10309	45800	45100	44050	43350	42300	45450	43700	1450	13300	5000	31960	50	1	28991282	12930	20.32	1.69	12	0.25	2195.00	26401.00	52200	20240321	-14.56	27600	20231101	61.59	52200	-14.56	20240321	30050	48.42	20240201	52200	-14.56	20240321	27600	61.59	20231101	0.80	N	014820	5000	1449 억		4039882	N	N	0	N	00	N
132	20240604	140258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44500	100	2	0.23	2867488100	63960	96.35	44400	45500	44000	57700	31100	44400	44832.52	13.93	0	-9631	45800	45100	44050	43350	42300	45450	43700	1450	13300	5000	31960	50	1	28991282	12901	20.27	1.69	12	0.22	2195.00	26401.00	52200	20240321	-14.75	27600	20231101	61.23	52200	-14.75	20240321	30050	48.09	20240201	52200	-14.75	20240321	27600	61.23	20231101	0.80	N	014820	5000	1449 억		4039882	N	N	0	N	00	N
133	20240604	130257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44500	100	2	0.23	2723613950	60731	91.49	44400	45500	44000	57700	31100	44400	44847.18	13.93	0	-8851	45800	45100	44050	43350	42300	45450	43700	1450	13300	5000	31960	50	1	28991282	12901	20.27	1.69	12	0.21	2195.00	26401.00	52200	20240321	-14.75	27600	20231101	61.23	52200	-14.75	20240321	30050	48.09	20240201	52200	-14.75	20240321	27600	61.23	20231101	0.80	N	014820	5000	1449 억		4039882	N	N	0	N	00	N
134	20240604	120255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44400	0	3	0.00	2495706050	55600	83.76	44400	45500	44000	57700	31100	44400	44886.80	13.93	0	-8902	45800	45100	44050	43350	42300	45450	43700	1450	13300	5000	31960	50	1	28991282	12872	20.23	1.68	12	0.19	2195.00	26401.00	52200	20240321	-14.94	27600	20231101	60.87	52200	-14.94	20240321	30050	47.75	20240201	52200	-14.94	20240321	27600	60.87	20231101	0.80	N	014820	5000	1449 억		4039882	N	N	0	N	00	N
135	20240604	110256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44550	150	2	0.34	2129462450	47344	71.32	44400	45500	44300	57700	31100	44400	44978.51	13.93	0	-6524	45800	45100	44050	43350	42300	45450	43700	1450	13300	5000	31960	50	1	28991282	12916	20.30	1.69	12	0.16	2195.00	26401.00	52200	20240321	-14.66	27600	20231101	61.41	52200	-14.66	20240321	30050	48.25	20240201	52200	-14.66	20240321	27600	61.41	20231101	0.80	N	014820	5000	1449 억		4039882	N	N	0	N	00	N
136	20240604	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45050	650	2	1.46	1749136250	38841	58.51	44400	45500	44300	57700	31100	44400	45033.24	13.93	0	-5515	45800	45100	44050	43350	42300	45450	43700	1450	13300	5000	31960	50	1	28991282	13061	20.52	1.71	12	0.13	2195.00	26401.00	52200	20240321	-13.70	27600	20231101	63.22	52200	-13.70	20240321	30050	49.92	20240201	52200	-13.70	20240321	27600	63.22	20231101	0.80	N	014820	5000	1449 억		4039882	N	N	0	N	00	N
137	20240604	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44650	250	2	0.56	101725550	2291	3.45	44400	44650	44300	57700	31100	44400	44402.25	13.93	0	-1355	45800	45100	44050	43350	42300	45450	43700	1450	13300	5000	31960	50	1	28991282	12945	20.34	1.69	12	0.01	2195.00	26401.00	52200	20240321	-14.46	27600	20231101	61.78	52200	-14.46	20240321	30050	48.59	20240201	52200	-14.46	20240321	27600	61.78	20231101	0.80	N	014820	5000	1449 억		4039882	N	N	0	N	00	N
138	20240603	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44400	400	2	0.91	2914988800	66181	102.55	44000	44750	43000	57200	30800	44000	44044.60	13.94	0	-203	44666	44332	43666	43332	42666	44500	43500	1450	13200	5000	31680	50	1	28991282	12872	20.23	1.68	12	0.23	2195.00	26401.00	52200	20240321	-14.94	27600	20231101	60.87	52200	-14.94	20240321	30050	47.75	20240201	52200	-14.94	20240321	27600	60.87	20231101	0.83	N	014820	5000	1449 억		4041988	N	N	13	N	00	N
139	20240603	150254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44350	350	2	0.80	2755247500	62580	96.97	44000	44750	43000	57200	30800	44000	44027.60	13.94	0	808	44666	44332	43666	43332	42666	44500	43500	1450	13200	5000	31680	50	1	28991282	12858	20.21	1.68	12	0.22	2195.00	26401.00	52200	20240321	-15.04	27600	20231101	60.69	52200	-15.04	20240321	30050	47.59	20240201	52200	-15.04	20240321	27600	60.69	20231101	0.83	N	014820	5000	1449 억		4041988	N	N	13	N	00	N
140	20240603	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44150	150	2	0.34	2423946150	55102	85.38	44000	44750	43000	57200	30800	44000	43990.17	13.94	0	3118	44666	44332	43666	43332	42666	44500	43500	1450	13200	5000	31680	50	1	28991282	12800	20.11	1.67	12	0.19	2195.00	26401.00	52200	20240321	-15.42	27600	20231101	59.96	52200	-15.42	20240321	30050	46.92	20240201	52200	-15.42	20240321	27600	59.96	20231101	0.83	N	014820	5000	1449 억		4041988	N	N	13	N	00	N
141	20240603	130255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44300	300	2	0.68	2114608100	48083	74.51	44000	44750	43000	57200	30800	44000	43978.29	13.94	0	2911	44666	44332	43666	43332	42666	44500	43500	1450	13200	5000	31680	50	1	28991282	12843	20.18	1.68	12	0.17	2195.00	26401.00	52200	20240321	-15.13	27600	20231101	60.51	52200	-15.13	20240321	30050	47.42	20240201	52200	-15.13	20240321	27600	60.51	20231101	0.83	N	014820	5000	1449 억		4041988	N	N	13	N	00	N
142	20240603	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44200	200	2	0.45	1966675950	44724	69.30	44000	44750	43000	57200	30800	44000	43973.61	13.94	0	3410	44666	44332	43666	43332	42666	44500	43500	1450	13200	5000	31680	50	1	28991282	12814	20.14	1.67	12	0.15	2195.00	26401.00	52200	20240321	-15.33	27600	20231101	60.14	52200	-15.33	20240321	30050	47.09	20240201	52200	-15.33	20240321	27600	60.14	20231101	0.83	N	014820	5000	1449 억		4041988	N	N	13	N	00	N
143	20240603	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44200	200	2	0.45	1722093650	39185	60.72	44000	44750	43000	57200	30800	44000	43947.78	13.94	0	4251	44666	44332	43666	43332	42666	44500	43500	1450	13200	5000	31680	50	1	28991282	12814	20.14	1.67	12	0.14	2195.00	26401.00	52200	20240321	-15.33	27600	20231101	60.14	52200	-15.33	20240321	30050	47.09	20240201	52200	-15.33	20240321	27600	60.14	20231101	0.83	N	014820	5000	1449 억		4041988	N	N	13	N	00	N
144	20240603	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	43900	-100	5	-0.23	1162813200	26549	41.14	44000	44350	43000	57200	30800	44000	43798.76	13.94	0	3026	44666	44332	43666	43332	42666	44500	43500	1450	13200	5000	31680	50	1	28991282	12727	20.00	1.66	12	0.09	2195.00	26401.00	52200	20240321	-15.90	27600	20231101	59.06	52200	-15.90	20240321	30050	46.09	20240201	52200	-15.90	20240321	27600	59.06	20231101	0.83	N	014820	5000	1449 억		4041988	N	N	13	N	00	N
145	20240603	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44350	350	2	0.80	96205050	2180	3.38	44000	44350	44000	57200	30800	44000	44130.76	13.94	0	-193	44666	44332	43666	43332	42666	44500	43500	1450	13200	5000	31680	50	1	28991282	12858	20.21	1.68	12	0.01	2195.00	26401.00	52200	20240321	-15.04	27600	20231101	60.69	52200	-15.04	20240321	30050	47.59	20240201	52200	-15.04	20240321	27600	60.69	20231101	0.83	N	014820	5000	1449 억		4041988	N	N	13	N	00	N