KissMeData/073240/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	160647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6540	-40	5	-0.61	2087702660	319856	31.28	6580	6610	6470	8550	4610	6580	6526.99	7.94	0	-41137	7000	6790	6590	6380	6180	6690	6280	14363	1970	5000	4860	10	1	287260287	18787	11.91	1.49	12	0.11	549.00	4401.00	8360	20240507	-21.77	4070	20231023	60.69	8360	-21.77	20240507	4995	30.93	20240123	8360	-21.77	20240507	4070	60.69	20231023	0.05	N	073240	5000	14363 억		22807608	N	N	6577	N	00	N
3	20240628	150658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6490	-90	5	-1.37	1657553950	253980	24.84	6580	6610	6470	8550	4610	6580	6526.32	7.94	0	-29727	7000	6790	6590	6380	6180	6690	6280	14363	1970	5000	4860	10	1	287260287	18643	11.82	1.47	12	0.09	549.00	4401.00	8360	20240507	-22.37	4070	20231023	59.46	8360	-22.37	20240507	4995	29.93	20240123	8360	-22.37	20240507	4070	59.46	20231023	0.05	N	073240	5000	14363 억		22807608	N	N	12227	N	00	N
4	20240628	140658	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6480	-100	5	-1.52	1386423000	212288	20.76	6580	6610	6480	8550	4610	6580	6530.86	7.94	0	-31088	7000	6790	6590	6380	6180	6690	6280	14363	1970	5000	4860	10	1	287260287	18614	11.80	1.47	12	0.07	549.00	4401.00	8360	20240507	-22.49	4070	20231023	59.21	8360	-22.49	20240507	4995	29.73	20240123	8360	-22.49	20240507	4070	59.21	20231023	0.05	N	073240	5000	14363 억		22807608	N	N	12227	N	00	N
5	20240628	130657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6510	-70	5	-1.06	1205862370	184460	18.04	6580	6610	6480	8550	4610	6580	6537.26	7.94	0	-32567	7000	6790	6590	6380	6180	6690	6280	14363	1970	5000	4860	10	1	287260287	18701	11.86	1.48	12	0.06	549.00	4401.00	8360	20240507	-22.13	4070	20231023	59.95	8360	-22.13	20240507	4995	30.33	20240123	8360	-22.13	20240507	4070	59.95	20231023	0.05	N	073240	5000	14363 억		22807608	N	N	12227	N	00	N
6	20240628	120656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6510	-70	5	-1.06	933187240	142580	13.94	6580	6610	6500	8550	4610	6580	6545.01	7.94	0	-36963	7000	6790	6590	6380	6180	6690	6280	14363	1970	5000	4860	10	1	287260287	18701	11.86	1.48	12	0.05	549.00	4401.00	8360	20240507	-22.13	4070	20231023	59.95	8360	-22.13	20240507	4995	30.33	20240123	8360	-22.13	20240507	4070	59.95	20231023	0.05	N	073240	5000	14363 억		22807608	N	N	12227	N	00	N
7	20240628	110646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6530	-50	5	-0.76	654646120	99930	9.77	6580	6610	6500	8550	4610	6580	6551.05	7.94	0	-34130	7000	6790	6590	6380	6180	6690	6280	14363	1970	5000	4860	10	1	287260287	18758	11.89	1.48	12	0.03	549.00	4401.00	8360	20240507	-21.89	4070	20231023	60.44	8360	-21.89	20240507	4995	30.73	20240123	8360	-21.89	20240507	4070	60.44	20231023	0.05	N	073240	5000	14363 억		22807608	N	N	12227	N	00	N
8	20240628	100643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6540	-40	5	-0.61	363320840	55362	5.41	6580	6610	6500	8550	4610	6580	6562.64	7.94	0	-7724	7000	6790	6590	6380	6180	6690	6280	14363	1970	5000	4860	10	1	287260287	18787	11.91	1.49	12	0.02	549.00	4401.00	8360	20240507	-21.77	4070	20231023	60.69	8360	-21.77	20240507	4995	30.93	20240123	8360	-21.77	20240507	4070	60.69	20231023	0.05	N	073240	5000	14363 억		22807608	N	N	12227	N	00	N
9	20240628	090645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6560	-20	5	-0.30	60977680	9289	0.91	6580	6610	6500	8550	4610	6580	6564.50	7.94	0	427	7000	6790	6590	6380	6180	6690	6280	14363	1970	5000	4860	10	1	287260287	18844	11.95	1.49	12	0.00	549.00	4401.00	8360	20240507	-21.53	4070	20231023	61.18	8360	-21.53	20240507	4995	31.33	20240123	8360	-21.53	20240507	4070	61.18	20231023	0.05	N	073240	5000	14363 억		22807608	N	N	12227	N	00	N
10	20240627	160639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6580	-280	5	-4.08	6650649050	1019332	236.11	6800	6800	6390	8910	4810	6860	6524.48	8.02	0	-262091	7040	6950	6840	6750	6640	6995	6795	14363	2050	5000	5070	10	1	287260287	18902	11.99	1.50	12	0.35	549.00	4401.00	8360	20240507	-21.29	4070	20231023	61.67	8360	-21.29	20240507	4995	31.73	20240123	8360	-21.29	20240507	4070	61.67	20231023	0.05	N	073240	5000	14363 억		23040366	N	N	12227	N	00	N
11	20240627	150645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6560	-300	5	-4.37	6003062890	920745	213.27	6800	6800	6390	8910	4810	6860	6519.79	8.02	0	-253319	7040	6950	6840	6750	6640	6995	6795	14363	2050	5000	5070	10	1	287260287	18844	11.95	1.49	12	0.32	549.00	4401.00	8360	20240507	-21.53	4070	20231023	61.18	8360	-21.53	20240507	4995	31.33	20240123	8360	-21.53	20240507	4070	61.18	20231023	0.05	N	073240	5000	14363 억		23040366	N	N	17283	N	00	N
12	20240627	140642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6460	-400	5	-5.83	5221412250	800791	185.49	6800	6800	6390	8910	4810	6860	6520.32	8.02	0	-280434	7040	6950	6840	6750	6640	6995	6795	14363	2050	5000	5070	10	1	287260287	18557	11.77	1.47	12	0.28	549.00	4401.00	8360	20240507	-22.73	4070	20231023	58.72	8360	-22.73	20240507	4995	29.33	20240123	8360	-22.73	20240507	4070	58.72	20231023	0.05	N	073240	5000	14363 억		23040366	N	N	17283	N	00	N
13	20240627	130642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6440	-420	5	-6.12	4137893610	632000	146.39	6800	6800	6420	8910	4810	6860	6547.30	8.02	0	-261802	7040	6950	6840	6750	6640	6995	6795	14363	2050	5000	5070	10	1	287260287	18500	11.73	1.46	12	0.22	549.00	4401.00	8360	20240507	-22.97	4070	20231023	58.23	8360	-22.97	20240507	4995	28.93	20240123	8360	-22.97	20240507	4070	58.23	20231023	0.05	N	073240	5000	14363 억		23040366	N	N	17283	N	00	N
14	20240627	120645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6470	-390	5	-5.69	3483004910	530343	122.84	6800	6800	6470	8910	4810	6860	6567.46	8.02	0	-223840	7040	6950	6840	6750	6640	6995	6795	14363	2050	5000	5070	10	1	287260287	18586	11.79	1.47	12	0.18	549.00	4401.00	8360	20240507	-22.61	4070	20231023	58.97	8360	-22.61	20240507	4995	29.53	20240123	8360	-22.61	20240507	4070	58.97	20231023	0.05	N	073240	5000	14363 억		23040366	N	N	17283	N	00	N
15	20240627	110644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6480	-380	5	-5.54	2724581370	413505	95.78	6800	6800	6470	8910	4810	6860	6588.99	8.02	0	-191477	7040	6950	6840	6750	6640	6995	6795	14363	2050	5000	5070	10	1	287260287	18614	11.80	1.47	12	0.14	549.00	4401.00	8360	20240507	-22.49	4070	20231023	59.21	8360	-22.49	20240507	4995	29.73	20240123	8360	-22.49	20240507	4070	59.21	20231023	0.05	N	073240	5000	14363 억		23040366	N	N	17283	N	00	N
16	20240627	100643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6580	-280	5	-4.08	1699639120	256446	59.40	6800	6800	6510	8910	4810	6860	6627.67	8.02	0	-125316	7040	6950	6840	6750	6640	6995	6795	14363	2050	5000	5070	10	1	287260287	18902	11.99	1.50	12	0.09	549.00	4401.00	8360	20240507	-21.29	4070	20231023	61.67	8360	-21.29	20240507	4995	31.73	20240123	8360	-21.29	20240507	4070	61.67	20231023	0.05	N	073240	5000	14363 억		23040366	N	N	17283	N	00	N
17	20240627	090642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6740	-120	5	-1.75	276185060	40855	9.46	6800	6800	6670	8910	4810	6860	6760.13	8.02	0	-16692	7040	6950	6840	6750	6640	6995	6795	14363	2050	5000	5070	10	1	287260287	19361	12.28	1.53	12	0.01	549.00	4401.00	8360	20240507	-19.38	4070	20231023	65.60	8360	-19.38	20240507	4995	34.93	20240123	8360	-19.38	20240507	4070	65.60	20231023	0.05	N	073240	5000	14363 억		23040366	N	N	17283	N	00	N
18	20240626	160641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6860	100	2	1.48	2938770280	430766	141.74	6760	6930	6730	8780	4740	6760	6822.10	8.02	0	-23645	6900	6830	6730	6660	6560	6780	6610	14363	2020	5000	5000	10	1	287260287	19706	12.50	1.56	12	0.15	549.00	4401.00	8360	20240507	-17.94	4070	20231023	68.55	8360	-17.94	20240507	4995	37.34	20240123	8360	-17.94	20240507	4070	68.55	20231023	0.05	N	073240	5000	14363 억		23035326	N	N	17283	N	00	N
19	20240626	150643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6860	100	2	1.48	2677125340	392611	129.19	6760	6930	6730	8780	4740	6760	6818.77	8.02	0	-16858	6900	6830	6730	6660	6560	6780	6610	14363	2020	5000	5000	10	1	287260287	19706	12.50	1.56	12	0.14	549.00	4401.00	8360	20240507	-17.94	4070	20231023	68.55	8360	-17.94	20240507	4995	37.34	20240123	8360	-17.94	20240507	4070	68.55	20231023	0.05	N	073240	5000	14363 억		23035326	N	N	15773	N	00	N
20	20240626	140642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6910	150	2	2.22	2095333290	308051	101.36	6760	6930	6730	8780	4740	6760	6801.90	8.02	0	10805	6900	6830	6730	6660	6560	6780	6610	14363	2020	5000	5000	10	1	287260287	19850	12.59	1.57	12	0.11	549.00	4401.00	8360	20240507	-17.34	4070	20231023	69.78	8360	-17.34	20240507	4995	38.34	20240123	8360	-17.34	20240507	4070	69.78	20231023	0.05	N	073240	5000	14363 억		23035326	N	N	15773	N	00	N
21	20240626	130643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6820	60	2	0.89	1462165590	215569	70.93	6760	6840	6730	8780	4740	6760	6782.82	8.02	0	-22429	6900	6830	6730	6660	6560	6780	6610	14363	2020	5000	5000	10	1	287260287	19591	12.42	1.55	12	0.08	549.00	4401.00	8360	20240507	-18.42	4070	20231023	67.57	8360	-18.42	20240507	4995	36.54	20240123	8360	-18.42	20240507	4070	67.57	20231023	0.05	N	073240	5000	14363 억		23035326	N	N	15773	N	00	N
22	20240626	120642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6770	10	2	0.15	1213674430	179057	58.92	6760	6840	6730	8780	4740	6760	6778.15	8.02	0	-13316	6900	6830	6730	6660	6560	6780	6610	14363	2020	5000	5000	10	1	287260287	19448	12.33	1.54	12	0.06	549.00	4401.00	8360	20240507	-19.02	4070	20231023	66.34	8360	-19.02	20240507	4995	35.54	20240123	8360	-19.02	20240507	4070	66.34	20231023	0.05	N	073240	5000	14363 억		23035326	N	N	15773	N	00	N
23	20240626	110643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6760	0	3	0.00	1054749630	155570	51.19	6760	6840	6730	8780	4740	6760	6779.90	8.02	0	-11113	6900	6830	6730	6660	6560	6780	6610	14363	2020	5000	5000	10	1	287260287	19419	12.31	1.54	12	0.05	549.00	4401.00	8360	20240507	-19.14	4070	20231023	66.09	8360	-19.14	20240507	4995	35.34	20240123	8360	-19.14	20240507	4070	66.09	20231023	0.05	N	073240	5000	14363 억		23035326	N	N	15773	N	00	N
24	20240626	100641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6830	70	2	1.04	745522620	110027	36.20	6760	6830	6730	8780	4740	6760	6775.82	8.02	0	2063	6900	6830	6730	6660	6560	6780	6610	14363	2020	5000	5000	10	1	287260287	19620	12.44	1.55	12	0.04	549.00	4401.00	8360	20240507	-18.30	4070	20231023	67.81	8360	-18.30	20240507	4995	36.74	20240123	8360	-18.30	20240507	4070	67.81	20231023	0.05	N	073240	5000	14363 억		23035326	N	N	15773	N	00	N
25	20240626	090643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6800	40	2	0.59	229452460	33845	11.14	6760	6820	6730	8780	4740	6760	6779.51	8.02	0	-1476	6900	6830	6730	6660	6560	6780	6610	14363	2020	5000	5000	10	1	287260287	19534	12.39	1.55	12	0.01	549.00	4401.00	8360	20240507	-18.66	4070	20231023	67.08	8360	-18.66	20240507	4995	36.14	20240123	8360	-18.66	20240507	4070	67.08	20231023	0.05	N	073240	5000	14363 억		23035326	N	N	15773	N	00	N
26	20240625	160641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6760	70	2	1.05	2030448800	301774	61.16	6780	6800	6630	8690	4690	6690	6728.33	8.02	17612	-560	6956	6822	6656	6522	6356	6890	6590	14363	2000	5000	4950	10	1	287260287	19419	12.31	1.54	12	0.11	549.00	4401.00	8360	20240507	-19.14	4070	20231023	66.09	8360	-19.14	20240507	4995	35.34	20240123	8360	-19.14	20240507	4070	66.09	20231023	0.06	N	073240	5000	14363 억		23037244	N	N	15773	N	00	N
27	20240625	150637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6750	60	2	0.90	1733372530	257827	52.25	6780	6800	6630	8690	4690	6690	6723.01	8.02	17612	-64	6956	6822	6656	6522	6356	6890	6590	14363	2000	5000	4950	10	1	287260287	19390	12.30	1.53	12	0.09	549.00	4401.00	8360	20240507	-19.26	4070	20231023	65.85	8360	-19.26	20240507	4995	35.14	20240123	8360	-19.26	20240507	4070	65.85	20231023	0.06	N	073240	5000	14363 억		23037244	N	N	2994	N	00	N
28	20240625	140641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6740	50	2	0.75	1430242170	212884	43.15	6780	6800	6630	8690	4690	6690	6718.41	8.02	17612	-509	6956	6822	6656	6522	6356	6890	6590	14363	2000	5000	4950	10	1	287260287	19361	12.28	1.53	12	0.07	549.00	4401.00	8360	20240507	-19.38	4070	20231023	65.60	8360	-19.38	20240507	4995	34.93	20240123	8360	-19.38	20240507	4070	65.60	20231023	0.06	N	073240	5000	14363 억		23037244	N	N	2994	N	00	N
29	20240625	130642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6740	50	2	0.75	1211530570	180458	36.57	6780	6800	6630	8690	4690	6690	6713.64	8.02	17612	-3173	6956	6822	6656	6522	6356	6890	6590	14363	2000	5000	4950	10	1	287260287	19361	12.28	1.53	12	0.06	549.00	4401.00	8360	20240507	-19.38	4070	20231023	65.60	8360	-19.38	20240507	4995	34.93	20240123	8360	-19.38	20240507	4070	65.60	20231023	0.06	N	073240	5000	14363 억		23037244	N	N	2994	N	00	N
30	20240625	120644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6700	10	2	0.15	911801380	135953	27.55	6780	6800	6630	8690	4690	6690	6706.74	8.02	17612	-16321	6956	6822	6656	6522	6356	6890	6590	14363	2000	5000	4950	10	1	287260287	19246	12.20	1.52	12	0.05	549.00	4401.00	8360	20240507	-19.86	4070	20231023	64.62	8360	-19.86	20240507	4995	34.13	20240123	8360	-19.86	20240507	4070	64.62	20231023	0.06	N	073240	5000	14363 억		23037244	N	N	2994	N	00	N
31	20240625	110644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6660	-30	5	-0.45	773449090	115296	23.37	6780	6800	6630	8690	4690	6690	6708.38	8.02	17612	-20811	6956	6822	6656	6522	6356	6890	6590	14363	2000	5000	4950	10	1	287260287	19132	12.13	1.51	12	0.04	549.00	4401.00	8360	20240507	-20.33	4070	20231023	63.64	8360	-20.33	20240507	4995	33.33	20240123	8360	-20.33	20240507	4070	63.64	20231023	0.06	N	073240	5000	14363 억		23037244	N	N	2994	N	00	N
32	20240625	100641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6640	-50	5	-0.75	596191470	88714	17.98	6780	6800	6630	8690	4690	6690	6720.38	8.02	17612	-9688	6956	6822	6656	6522	6356	6890	6590	14363	2000	5000	4950	10	1	287260287	19074	12.09	1.51	12	0.03	549.00	4401.00	8360	20240507	-20.57	4070	20231023	63.14	8360	-20.57	20240507	4995	32.93	20240123	8360	-20.57	20240507	4070	63.14	20231023	0.06	N	073240	5000	14363 억		23037244	N	N	2994	N	00	N
33	20240625	090641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6760	70	2	1.05	117460870	17373	3.52	6780	6800	6720	8690	4690	6690	6761.12	8.02	17612	1012	6956	6822	6656	6522	6356	6890	6590	14363	2000	5000	4950	10	1	287260287	19419	12.31	1.54	12	0.01	549.00	4401.00	8360	20240507	-19.14	4070	20231023	66.09	8360	-19.14	20240507	4995	35.34	20240123	8360	-19.14	20240507	4070	66.09	20231023	0.06	N	073240	5000	14363 억		23037244	N	N	2994	N	00	N
34	20240624	160638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6690	140	2	2.14	3273936170	491829	186.74	6540	6790	6490	8510	4590	6550	6656.65	8.00	0	86638	6676	6612	6556	6492	6436	6585	6465	14363	1960	5000	4840	10	1	287260287	19218	12.19	1.52	12	0.17	549.00	4401.00	8360	20240507	-19.98	4070	20231023	64.37	8360	-19.98	20240507	4995	33.93	20240123	8360	-19.98	20240507	4070	64.37	20231023	0.04	N	073240	5000	14363 억		22970548	N	N	2994	N	00	N
35	20240624	150639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6690	140	2	2.14	3027133400	454936	172.73	6540	6790	6490	8510	4590	6550	6653.98	8.00	0	97133	6676	6612	6556	6492	6436	6585	6465	14363	1960	5000	4840	10	1	287260287	19218	12.19	1.52	12	0.16	549.00	4401.00	8360	20240507	-19.98	4070	20231023	64.37	8360	-19.98	20240507	4995	33.93	20240123	8360	-19.98	20240507	4070	64.37	20231023	0.04	N	073240	5000	14363 억		22970548	N	N	11542	N	00	N
36	20240624	140640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6650	100	2	1.53	2708979910	407325	154.65	6540	6790	6490	8510	4590	6550	6650.66	8.00	0	101241	6676	6612	6556	6492	6436	6585	6465	14363	1960	5000	4840	10	1	287260287	19103	12.11	1.51	12	0.14	549.00	4401.00	8360	20240507	-20.45	4070	20231023	63.39	8360	-20.45	20240507	4995	33.13	20240123	8360	-20.45	20240507	4070	63.39	20231023	0.04	N	073240	5000	14363 억		22970548	N	N	11542	N	00	N
37	20240624	130638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6630	80	2	1.22	2304200680	346410	131.53	6540	6790	6490	8510	4590	6550	6651.66	8.00	0	80752	6676	6612	6556	6492	6436	6585	6465	14363	1960	5000	4840	10	1	287260287	19045	12.08	1.51	12	0.12	549.00	4401.00	8360	20240507	-20.69	4070	20231023	62.90	8360	-20.69	20240507	4995	32.73	20240123	8360	-20.69	20240507	4070	62.90	20231023	0.04	N	073240	5000	14363 억		22970548	N	N	11542	N	00	N
38	20240624	120639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6580	30	2	0.46	2071022450	311179	118.15	6540	6790	6490	8510	4590	6550	6655.41	8.00	0	75339	6676	6612	6556	6492	6436	6585	6465	14363	1960	5000	4840	10	1	287260287	18902	11.99	1.50	12	0.11	549.00	4401.00	8360	20240507	-21.29	4070	20231023	61.67	8360	-21.29	20240507	4995	31.73	20240123	8360	-21.29	20240507	4070	61.67	20231023	0.04	N	073240	5000	14363 억		22970548	N	N	11542	N	00	N
39	20240624	110642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6590	40	2	0.61	1748261210	262234	99.57	6540	6790	6490	8510	4590	6550	6666.80	8.00	0	46131	6676	6612	6556	6492	6436	6585	6465	14363	1960	5000	4840	10	1	287260287	18930	12.00	1.50	12	0.09	549.00	4401.00	8360	20240507	-21.17	4070	20231023	61.92	8360	-21.17	20240507	4995	31.93	20240123	8360	-21.17	20240507	4070	61.92	20231023	0.04	N	073240	5000	14363 억		22970548	N	N	11542	N	00	N
40	20240624	100639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6680	130	2	1.98	1223564350	183024	69.49	6540	6790	6490	8510	4590	6550	6685.27	8.00	0	45052	6676	6612	6556	6492	6436	6585	6465	14363	1960	5000	4840	10	1	287260287	19189	12.17	1.52	12	0.06	549.00	4401.00	8360	20240507	-20.10	4070	20231023	64.13	8360	-20.10	20240507	4995	33.73	20240123	8360	-20.10	20240507	4070	64.13	20231023	0.04	N	073240	5000	14363 억		22970548	N	N	11542	N	00	N
41	20240624	090639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6550	0	3	0.00	102943580	15790	6.00	6540	6550	6490	8510	4590	6550	6519.54	8.00	0	4697	6676	6612	6556	6492	6436	6585	6465	14363	1960	5000	4840	10	1	287260287	18816	11.93	1.49	12	0.01	549.00	4401.00	8360	20240507	-21.65	4070	20231023	60.93	8360	-21.65	20240507	4995	31.13	20240123	8360	-21.65	20240507	4070	60.93	20231023	0.04	N	073240	5000	14363 억		22970548	N	N	11542	N	00	N
42	20240621	160617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6550	-30	5	-0.46	1710500090	261475	63.76	6580	6620	6500	8550	4610	6580	6541.73	8.00	0	-9214	6833	6706	6583	6456	6333	6770	6520	14363	1970	5000	4860	10	1	287260287	18816	11.93	1.49	12	0.09	549.00	4401.00	8360	20240507	-21.65	4070	20231023	60.93	8360	-21.65	20240507	4995	31.13	20240123	8360	-21.65	20240507	4070	60.93	20231023	0.04	N	073240	5000	14363 억		22984352	N	N	11542	N	00	N
43	20240621	150617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6530	-50	5	-0.76	1295840980	198131	48.31	6580	6620	6500	8550	4610	6580	6540.32	8.00	0	-9588	6833	6706	6583	6456	6333	6770	6520	14363	1970	5000	4860	10	1	287260287	18758	11.89	1.48	12	0.07	549.00	4401.00	8360	20240507	-21.89	4070	20231023	60.44	8360	-21.89	20240507	4995	30.73	20240123	8360	-21.89	20240507	4070	60.44	20231023	0.04	N	073240	5000	14363 억		22984352	N	N	26406	N	00	N
44	20240621	140618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6510	-70	5	-1.06	960536510	146823	35.80	6580	6620	6500	8550	4610	6580	6542.14	8.00	0	-13515	6833	6706	6583	6456	6333	6770	6520	14363	1970	5000	4860	10	1	287260287	18701	11.86	1.48	12	0.05	549.00	4401.00	8360	20240507	-22.13	4070	20231023	59.95	8360	-22.13	20240507	4995	30.33	20240123	8360	-22.13	20240507	4070	59.95	20231023	0.04	N	073240	5000	14363 억		22984352	N	N	26406	N	00	N
45	20240621	130619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6520	-60	5	-0.91	781004140	119246	29.08	6580	6620	6510	8550	4610	6580	6549.52	8.00	0	-13725	6833	6706	6583	6456	6333	6770	6520	14363	1970	5000	4860	10	1	287260287	18729	11.88	1.48	12	0.04	549.00	4401.00	8360	20240507	-22.01	4070	20231023	60.20	8360	-22.01	20240507	4995	30.53	20240123	8360	-22.01	20240507	4070	60.20	20231023	0.04	N	073240	5000	14363 억		22984352	N	N	26406	N	00	N
46	20240621	120622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6540	-40	5	-0.61	685479050	104596	25.50	6580	6620	6510	8550	4610	6580	6553.59	8.00	0	-11781	6833	6706	6583	6456	6333	6770	6520	14363	1970	5000	4860	10	1	287260287	18787	11.91	1.49	12	0.04	549.00	4401.00	8360	20240507	-21.77	4070	20231023	60.69	8360	-21.77	20240507	4995	30.93	20240123	8360	-21.77	20240507	4070	60.69	20231023	0.04	N	073240	5000	14363 억		22984352	N	N	26406	N	00	N
47	20240621	110619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6560	-20	5	-0.30	476538650	72605	17.70	6580	6620	6530	8550	4610	6580	6563.44	8.00	0	-552	6833	6706	6583	6456	6333	6770	6520	14363	1970	5000	4860	10	1	287260287	18844	11.95	1.49	12	0.03	549.00	4401.00	8360	20240507	-21.53	4070	20231023	61.18	8360	-21.53	20240507	4995	31.33	20240123	8360	-21.53	20240507	4070	61.18	20231023	0.04	N	073240	5000	14363 억		22984352	N	N	26406	N	00	N
48	20240621	100617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6540	-40	5	-0.61	367772820	56020	13.66	6580	6620	6530	8550	4610	6580	6565.03	8.00	0	-1537	6833	6706	6583	6456	6333	6770	6520	14363	1970	5000	4860	10	1	287260287	18787	11.91	1.49	12	0.02	549.00	4401.00	8360	20240507	-21.77	4070	20231023	60.69	8360	-21.77	20240507	4995	30.93	20240123	8360	-21.77	20240507	4070	60.69	20231023	0.04	N	073240	5000	14363 억		22984352	N	N	26406	N	00	N
49	20240621	090620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6570	-10	5	-0.15	62908490	9575	2.33	6580	6620	6530	8550	4610	6580	6570.08	8.00	0	-2005	6833	6706	6583	6456	6333	6770	6520	14363	1970	5000	4860	10	1	287260287	18873	11.97	1.49	12	0.00	549.00	4401.00	8360	20240507	-21.41	4070	20231023	61.43	8360	-21.41	20240507	4995	31.53	20240123	8360	-21.41	20240507	4070	61.43	20231023	0.04	N	073240	5000	14363 억		22984352	N	N	26406	N	00	N
50	20240620	160615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6580	20	2	0.30	2680800350	405077	75.78	6520	6710	6460	8520	4600	6560	6618.00	8.02	0	-48278	6726	6642	6556	6472	6386	6685	6515	14363	1960	5000	4850	10	1	287260287	18902	11.99	1.50	12	0.14	549.00	4401.00	8360	20240507	-21.29	4070	20231023	61.67	8360	-21.29	20240507	4995	31.73	20240123	8360	-21.29	20240507	4070	61.67	20231023	0.04	N	073240	5000	14363 억		23032641	N	N	26406	N	00	N
51	20240620	150617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	60	2	0.91	2297061730	346871	64.89	6520	6710	6460	8520	4600	6560	6622.24	8.02	0	-42262	6726	6642	6556	6472	6386	6685	6515	14363	1960	5000	4850	10	1	287260287	19017	12.06	1.50	12	0.12	549.00	4401.00	8360	20240507	-20.81	4070	20231023	62.65	8360	-20.81	20240507	4995	32.53	20240123	8360	-20.81	20240507	4070	62.65	20231023	0.04	N	073240	5000	14363 억		23032641	N	N	22445	N	00	N
52	20240620	140617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6630	70	2	1.07	1920942650	290132	54.28	6520	6710	6460	8520	4600	6560	6620.93	8.02	0	-23946	6726	6642	6556	6472	6386	6685	6515	14363	1960	5000	4850	10	1	287260287	19045	12.08	1.51	12	0.10	549.00	4401.00	8360	20240507	-20.69	4070	20231023	62.90	8360	-20.69	20240507	4995	32.73	20240123	8360	-20.69	20240507	4070	62.90	20231023	0.04	N	073240	5000	14363 억		23032641	N	N	22445	N	00	N
53	20240620	130618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6630	70	2	1.07	1665891480	251643	47.08	6520	6710	6460	8520	4600	6560	6620.06	8.02	0	-12782	6726	6642	6556	6472	6386	6685	6515	14363	1960	5000	4850	10	1	287260287	19045	12.08	1.51	12	0.09	549.00	4401.00	8360	20240507	-20.69	4070	20231023	62.90	8360	-20.69	20240507	4995	32.73	20240123	8360	-20.69	20240507	4070	62.90	20231023	0.04	N	073240	5000	14363 억		23032641	N	N	22445	N	00	N
54	20240620	120616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6600	40	2	0.61	1601529410	241903	45.25	6520	6710	6460	8520	4600	6560	6620.54	8.02	0	-12901	6726	6642	6556	6472	6386	6685	6515	14363	1960	5000	4850	10	1	287260287	18959	12.02	1.50	12	0.08	549.00	4401.00	8360	20240507	-21.05	4070	20231023	62.16	8360	-21.05	20240507	4995	32.13	20240123	8360	-21.05	20240507	4070	62.16	20231023	0.04	N	073240	5000	14363 억		23032641	N	N	22445	N	00	N
55	20240620	110618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6630	70	2	1.07	1402747300	211822	39.63	6520	6710	6460	8520	4600	6560	6622.29	8.02	0	-8389	6726	6642	6556	6472	6386	6685	6515	14363	1960	5000	4850	10	1	287260287	19045	12.08	1.51	12	0.07	549.00	4401.00	8360	20240507	-20.69	4070	20231023	62.90	8360	-20.69	20240507	4995	32.73	20240123	8360	-20.69	20240507	4070	62.90	20231023	0.04	N	073240	5000	14363 억		23032641	N	N	22445	N	00	N
56	20240620	100618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	60	2	0.91	503132390	76623	14.33	6520	6620	6460	8520	4600	6560	6566.34	8.02	0	-7498	6726	6642	6556	6472	6386	6685	6515	14363	1960	5000	4850	10	1	287260287	19017	12.06	1.50	12	0.03	549.00	4401.00	8360	20240507	-20.81	4070	20231023	62.65	8360	-20.81	20240507	4995	32.53	20240123	8360	-20.81	20240507	4070	62.65	20231023	0.04	N	073240	5000	14363 억		23032641	N	N	22445	N	00	N
57	20240620	090624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6550	-10	5	-0.15	60051290	9228	1.73	6520	6550	6460	8520	4600	6560	6507.51	8.02	0	-4953	6726	6642	6556	6472	6386	6685	6515	14363	1960	5000	4850	10	1	287260287	18816	11.93	1.49	12	0.00	549.00	4401.00	8360	20240507	-21.65	4070	20231023	60.93	8360	-21.65	20240507	4995	31.13	20240123	8360	-21.65	20240507	4070	60.93	20231023	0.04	N	073240	5000	14363 억		23032641	N	N	22445	N	00	N
58	20240619	160614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6560	60	2	0.92	3494654670	534099	90.37	6520	6640	6470	8450	4550	6500	6543.20	8.02	0	16378	6800	6650	6530	6380	6260	6590	6320	14363	1950	5000	4810	10	1	287260287	18844	11.95	1.49	12	0.19	549.00	4401.00	8360	20240507	-21.53	4070	20231023	61.18	8360	-21.53	20240507	4995	31.33	20240123	8360	-21.53	20240507	4070	61.18	20231023	0.04	N	073240	5000	14363 억		23044260	N	N	22445	N	00	N
59	20240619	150612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6540	40	2	0.62	3171499370	484787	82.03	6520	6640	6470	8450	4550	6500	6542.18	8.02	0	27198	6800	6650	6530	6380	6260	6590	6320	14363	1950	5000	4810	10	1	287260287	18787	11.91	1.49	12	0.17	549.00	4401.00	8360	20240507	-21.77	4070	20231023	60.69	8360	-21.77	20240507	4995	30.93	20240123	8360	-21.77	20240507	4070	60.69	20231023	0.04	N	073240	5000	14363 억		23044260	N	N	38800	N	00	N
60	20240619	140618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6540	40	2	0.62	2835448490	433476	73.35	6520	6640	6470	8450	4550	6500	6541.33	8.02	0	20758	6800	6650	6530	6380	6260	6590	6320	14363	1950	5000	4810	10	1	287260287	18787	11.91	1.49	12	0.15	549.00	4401.00	8360	20240507	-21.77	4070	20231023	60.69	8360	-21.77	20240507	4995	30.93	20240123	8360	-21.77	20240507	4070	60.69	20231023	0.04	N	073240	5000	14363 억		23044260	N	N	38800	N	00	N
61	20240619	130613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6520	20	2	0.31	2573518030	393446	66.57	6520	6640	6470	8450	4550	6500	6541.12	8.02	0	11753	6800	6650	6530	6380	6260	6590	6320	14363	1950	5000	4810	10	1	287260287	18729	11.88	1.48	12	0.14	549.00	4401.00	8360	20240507	-22.01	4070	20231023	60.20	8360	-22.01	20240507	4995	30.53	20240123	8360	-22.01	20240507	4070	60.20	20231023	0.04	N	073240	5000	14363 억		23044260	N	N	38800	N	00	N
62	20240619	120613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6520	20	2	0.31	2398652940	366648	62.04	6520	6640	6470	8450	4550	6500	6542.28	8.02	0	152	6800	6650	6530	6380	6260	6590	6320	14363	1950	5000	4810	10	1	287260287	18729	11.88	1.48	12	0.13	549.00	4401.00	8360	20240507	-22.01	4070	20231023	60.20	8360	-22.01	20240507	4995	30.53	20240123	8360	-22.01	20240507	4070	60.20	20231023	0.04	N	073240	5000	14363 억		23044260	N	N	38800	N	00	N
63	20240619	110614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6530	30	2	0.46	1917983930	292874	49.56	6520	6640	6470	8450	4550	6500	6549.08	8.02	0	-18385	6800	6650	6530	6380	6260	6590	6320	14363	1950	5000	4810	10	1	287260287	18758	11.89	1.48	12	0.10	549.00	4401.00	8360	20240507	-21.89	4070	20231023	60.44	8360	-21.89	20240507	4995	30.73	20240123	8360	-21.89	20240507	4070	60.44	20231023	0.04	N	073240	5000	14363 억		23044260	N	N	38800	N	00	N
64	20240619	100616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6600	100	2	1.54	1025969100	156663	26.51	6520	6620	6470	8450	4550	6500	6549.36	8.02	0	-1685	6800	6650	6530	6380	6260	6590	6320	14363	1950	5000	4810	10	1	287260287	18959	12.02	1.50	12	0.05	549.00	4401.00	8360	20240507	-21.05	4070	20231023	62.16	8360	-21.05	20240507	4995	32.13	20240123	8360	-21.05	20240507	4070	62.16	20231023	0.04	N	073240	5000	14363 억		23044260	N	N	38800	N	00	N
65	20240619	090623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6470	-30	5	-0.46	183310760	28159	4.76	6520	6550	6470	8450	4550	6500	6510.39	8.02	0	-2287	6800	6650	6530	6380	6260	6590	6320	14363	1950	5000	4810	10	1	287260287	18586	11.79	1.47	12	0.01	549.00	4401.00	8360	20240507	-22.61	4070	20231023	58.97	8360	-22.61	20240507	4995	29.53	20240123	8360	-22.61	20240507	4070	58.97	20231023	0.04	N	073240	5000	14363 억		23044260	N	N	38800	N	00	N
66	20240618	160610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6500	-130	5	-1.96	3840870350	590368	131.21	6680	6680	6410	8610	4650	6630	6505.90	8.05	0	-7369	6783	6706	6613	6536	6443	6745	6575	14363	1980	5000	4900	10	1	287260287	18672	11.84	1.48	12	0.21	549.00	4401.00	8360	20240507	-22.25	4070	20231023	59.71	8360	-22.25	20240507	4995	30.13	20240123	8360	-22.25	20240507	4070	59.71	20231023	0.04	N	073240	5000	14363 억		23114574	N	N	38800	N	00	N
67	20240618	150608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6480	-150	5	-2.26	3460033540	531682	118.17	6680	6680	6410	8610	4650	6630	6507.71	8.05	0	1513	6783	6706	6613	6536	6443	6745	6575	14363	1980	5000	4900	10	1	287260287	18614	11.80	1.47	12	0.19	549.00	4401.00	8360	20240507	-22.49	4070	20231023	59.21	8360	-22.49	20240507	4995	29.73	20240123	8360	-22.49	20240507	4070	59.21	20231023	0.04	N	073240	5000	14363 억		23114574	N	N	22218	N	00	N
68	20240618	140611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6450	-180	5	-2.71	2882884980	442276	98.30	6680	6680	6420	8610	4650	6630	6518.29	8.05	0	-6344	6783	6706	6613	6536	6443	6745	6575	14363	1980	5000	4900	10	1	287260287	18528	11.75	1.47	12	0.15	549.00	4401.00	8360	20240507	-22.85	4070	20231023	58.48	8360	-22.85	20240507	4995	29.13	20240123	8360	-22.85	20240507	4070	58.48	20231023	0.04	N	073240	5000	14363 억		23114574	N	N	22218	N	00	N
69	20240618	130615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6480	-150	5	-2.26	2291241590	350698	77.94	6680	6680	6460	8610	4650	6630	6533.38	8.05	0	-5397	6783	6706	6613	6536	6443	6745	6575	14363	1980	5000	4900	10	1	287260287	18614	11.80	1.47	12	0.12	549.00	4401.00	8360	20240507	-22.49	4070	20231023	59.21	8360	-22.49	20240507	4995	29.73	20240123	8360	-22.49	20240507	4070	59.21	20231023	0.04	N	073240	5000	14363 억		23114574	N	N	22218	N	00	N
70	20240618	120615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6500	-130	5	-1.96	1979672800	302638	67.26	6680	6680	6490	8610	4650	6630	6541.39	8.05	0	2300	6783	6706	6613	6536	6443	6745	6575	14363	1980	5000	4900	10	1	287260287	18672	11.84	1.48	12	0.11	549.00	4401.00	8360	20240507	-22.25	4070	20231023	59.71	8360	-22.25	20240507	4995	30.13	20240123	8360	-22.25	20240507	4070	59.71	20231023	0.04	N	073240	5000	14363 억		23114574	N	N	22218	N	00	N
71	20240618	110611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6530	-100	5	-1.51	1394995360	212784	47.29	6680	6680	6510	8610	4650	6630	6555.92	8.05	0	-1077	6783	6706	6613	6536	6443	6745	6575	14363	1980	5000	4900	10	1	287260287	18758	11.89	1.48	12	0.07	549.00	4401.00	8360	20240507	-21.89	4070	20231023	60.44	8360	-21.89	20240507	4995	30.73	20240123	8360	-21.89	20240507	4070	60.44	20231023	0.04	N	073240	5000	14363 억		23114574	N	N	22218	N	00	N
72	20240618	100612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6520	-110	5	-1.66	732903760	111293	24.74	6680	6680	6510	8610	4650	6630	6585.35	8.05	0	-7775	6783	6706	6613	6536	6443	6745	6575	14363	1980	5000	4900	10	1	287260287	18729	11.88	1.48	12	0.04	549.00	4401.00	8360	20240507	-22.01	4070	20231023	60.20	8360	-22.01	20240507	4995	30.53	20240123	8360	-22.01	20240507	4070	60.20	20231023	0.04	N	073240	5000	14363 억		23114574	N	N	22218	N	00	N
73	20240618	090617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6610	-20	5	-0.30	99791280	15040	3.34	6680	6680	6590	8610	4650	6630	6635.06	8.05	0	2578	6783	6706	6613	6536	6443	6745	6575	14363	1980	5000	4900	10	1	287260287	18988	12.04	1.50	12	0.01	549.00	4401.00	8360	20240507	-20.93	4070	20231023	62.41	8360	-20.93	20240507	4995	32.33	20240123	8360	-20.93	20240507	4070	62.41	20231023	0.04	N	073240	5000	14363 억		23114574	N	N	22218	N	00	N
74	20240617	160606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6630	-30	5	-0.45	2962221590	449173	88.03	6600	6690	6520	8650	4670	6660	6594.83	8.05	0	104436	6946	6802	6696	6552	6446	6750	6500	14363	1990	5000	4920	10	1	287260287	19045	12.08	1.51	12	0.16	549.00	4401.00	8360	20240507	-20.69	4070	20231023	62.90	8360	-20.69	20240507	4995	32.73	20240123	8360	-20.69	20240507	4070	62.90	20231023	0.05	N	073240	5000	14363 억		23129710	N	N	22218	N	00	N
75	20240617	150611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	-40	5	-0.60	2592770000	393326	77.09	6600	6690	6520	8650	4670	6660	6591.91	8.05	0	100904	6946	6802	6696	6552	6446	6750	6500	14363	1990	5000	4920	10	1	287260287	19017	12.06	1.50	12	0.14	549.00	4401.00	8360	20240507	-20.81	4070	20231023	62.65	8360	-20.81	20240507	4995	32.53	20240123	8360	-20.81	20240507	4070	62.65	20231023	0.05	N	073240	5000	14363 억		23129710	N	N	28894	N	00	N
76	20240617	140604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6590	-70	5	-1.05	2206923000	334901	65.64	6600	6690	6520	8650	4670	6660	6589.78	8.05	0	79961	6946	6802	6696	6552	6446	6750	6500	14363	1990	5000	4920	10	1	287260287	18930	12.00	1.50	12	0.12	549.00	4401.00	8360	20240507	-21.17	4070	20231023	61.92	8360	-21.17	20240507	4995	31.93	20240123	8360	-21.17	20240507	4070	61.92	20231023	0.05	N	073240	5000	14363 억		23129710	N	N	28894	N	00	N
77	20240617	130605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	-40	5	-0.60	2052989140	311590	61.07	6600	6690	6520	8650	4670	6660	6588.75	8.05	0	75212	6946	6802	6696	6552	6446	6750	6500	14363	1990	5000	4920	10	1	287260287	19017	12.06	1.50	12	0.11	549.00	4401.00	8360	20240507	-20.81	4070	20231023	62.65	8360	-20.81	20240507	4995	32.53	20240123	8360	-20.81	20240507	4070	62.65	20231023	0.05	N	073240	5000	14363 억		23129710	N	N	28894	N	00	N
78	20240617	120606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6620	-40	5	-0.60	1760539070	267322	52.39	6600	6690	6520	8650	4670	6660	6585.84	8.05	0	79889	6946	6802	6696	6552	6446	6750	6500	14363	1990	5000	4920	10	1	287260287	19017	12.06	1.50	12	0.09	549.00	4401.00	8360	20240507	-20.81	4070	20231023	62.65	8360	-20.81	20240507	4995	32.53	20240123	8360	-20.81	20240507	4070	62.65	20231023	0.05	N	073240	5000	14363 억		23129710	N	N	28894	N	00	N
79	20240617	110602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6610	-50	5	-0.75	1542799240	234461	45.95	6600	6690	6520	8650	4670	6660	6580.20	8.05	0	81002	6946	6802	6696	6552	6446	6750	6500	14363	1990	5000	4920	10	1	287260287	18988	12.04	1.50	12	0.08	549.00	4401.00	8360	20240507	-20.93	4070	20231023	62.41	8360	-20.93	20240507	4995	32.33	20240123	8360	-20.93	20240507	4070	62.41	20231023	0.05	N	073240	5000	14363 억		23129710	N	N	28894	N	00	N
80	20240617	100602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6550	-110	5	-1.65	1173687370	178446	34.97	6600	6690	6520	8650	4670	6660	6577.27	8.05	0	62328	6946	6802	6696	6552	6446	6750	6500	14363	1990	5000	4920	10	1	287260287	18816	11.93	1.49	12	0.06	549.00	4401.00	8360	20240507	-21.65	4070	20231023	60.93	8360	-21.65	20240507	4995	31.13	20240123	8360	-21.65	20240507	4070	60.93	20231023	0.05	N	073240	5000	14363 억		23129710	N	N	28894	N	00	N
81	20240617	090606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6670	10	2	0.15	111930670	16858	3.30	6600	6690	6590	8650	4670	6660	6639.62	8.05	0	7097	6946	6802	6696	6552	6446	6750	6500	14363	1990	5000	4920	10	1	287260287	19160	12.15	1.52	12	0.01	549.00	4401.00	8360	20240507	-20.22	4070	20231023	63.88	8360	-20.22	20240507	4995	33.53	20240123	8360	-20.22	20240507	4070	63.88	20231023	0.05	N	073240	5000	14363 억		23129710	N	N	28894	N	00	N
82	20240614	160515	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6660	-100	5	-1.48	3406229610	509198	60.21	6750	6840	6590	8780	4740	6760	6689.44	8.05	0	-46993	7106	6932	6816	6642	6526	6875	6585	14363	2020	5000	5000	10	1	287260287	19132	12.13	1.51	12	0.18	549.00	4401.00	8360	20240507	-20.33	4070	20231023	63.64	8360	-20.33	20240507	4995	33.33	20240123	8360	-20.33	20240507	4070	63.64	20231023	0.05	N	073240	5000	14363 억		23134521	N	N	28894	N	00	N
83	20240614	150516	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6610	-150	5	-2.22	2912109360	434995	51.44	6750	6840	6590	8780	4740	6760	6694.58	8.05	0	-23209	7106	6932	6816	6642	6526	6875	6585	14363	2020	5000	5000	10	1	287260287	18988	12.04	1.50	12	0.15	549.00	4401.00	8360	20240507	-20.93	4070	20231023	62.41	8360	-20.93	20240507	4995	32.33	20240123	8360	-20.93	20240507	4070	62.41	20231023	0.05	N	073240	5000	14363 억		23134521	N	N	15259	N	00	N
84	20240614	140516	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6710	-50	5	-0.74	2363271810	352579	41.69	6750	6840	6650	8780	4740	6760	6702.82	8.05	0	5713	7106	6932	6816	6642	6526	6875	6585	14363	2020	5000	5000	10	1	287260287	19275	12.22	1.52	12	0.12	549.00	4401.00	8360	20240507	-19.74	4070	20231023	64.86	8360	-19.74	20240507	4995	34.33	20240123	8360	-19.74	20240507	4070	64.86	20231023	0.05	N	073240	5000	14363 억		23134521	N	N	15259	N	00	N
85	20240614	130515	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6700	-60	5	-0.89	2202027150	328479	38.84	6750	6840	6650	8780	4740	6760	6703.71	8.05	0	8201	7106	6932	6816	6642	6526	6875	6585	14363	2020	5000	5000	10	1	287260287	19246	12.20	1.52	12	0.11	549.00	4401.00	8360	20240507	-19.86	4070	20231023	64.62	8360	-19.86	20240507	4995	34.13	20240123	8360	-19.86	20240507	4070	64.62	20231023	0.05	N	073240	5000	14363 억		23134521	N	N	15259	N	00	N
86	20240614	120520	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6700	-60	5	-0.89	2055928120	306686	36.26	6750	6840	6650	8780	4740	6760	6703.69	8.05	0	7834	7106	6932	6816	6642	6526	6875	6585	14363	2020	5000	5000	10	1	287260287	19246	12.20	1.52	12	0.11	549.00	4401.00	8360	20240507	-19.86	4070	20231023	64.62	8360	-19.86	20240507	4995	34.13	20240123	8360	-19.86	20240507	4070	64.62	20231023	0.05	N	073240	5000	14363 억		23134521	N	N	15259	N	00	N
87	20240614	110556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6700	-60	5	-0.89	1864658540	278058	32.88	6750	6840	6650	8780	4740	6760	6706.01	8.05	0	7311	7106	6932	6816	6642	6526	6875	6585	14363	2020	5000	5000	10	1	287260287	19246	12.20	1.52	12	0.10	549.00	4401.00	8360	20240507	-19.86	4070	20231023	64.62	8360	-19.86	20240507	4995	34.13	20240123	8360	-19.86	20240507	4070	64.62	20231023	0.05	N	073240	5000	14363 억		23134521	N	N	15259	N	00	N
88	20240614	100555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6690	-70	5	-1.04	1387627140	206771	24.45	6750	6840	6650	8780	4740	6760	6710.94	8.05	0	-4859	7106	6932	6816	6642	6526	6875	6585	14363	2020	5000	5000	10	1	287260287	19218	12.19	1.52	12	0.07	549.00	4401.00	8360	20240507	-19.98	4070	20231023	64.37	8360	-19.98	20240507	4995	33.93	20240123	8360	-19.98	20240507	4070	64.37	20231023	0.05	N	073240	5000	14363 억		23134521	N	N	15259	N	00	N
89	20240614	090557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6740	-20	5	-0.30	227085570	33728	3.99	6750	6840	6680	8780	4740	6760	6732.85	8.05	0	-10543	7106	6932	6816	6642	6526	6875	6585	14363	2020	5000	5000	10	1	287260287	19361	12.28	1.53	12	0.01	549.00	4401.00	8360	20240507	-19.38	4070	20231023	65.60	8360	-19.38	20240507	4995	34.93	20240123	8360	-19.38	20240507	4070	65.60	20231023	0.05	N	073240	5000	14363 억		23134521	N	N	15259	N	00	N
90	20240613	160550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6760	-140	5	-2.03	5762739310	845060	168.79	6840	6990	6700	8970	4830	6900	6819.49	8.08	0	-28611	7033	6966	6843	6776	6653	7000	6810	14363	2070	5000	5100	10	1	287260287	19419	12.31	1.54	12	0.29	549.00	4401.00	8360	20240507	-19.14	4070	20231023	66.09	8360	-19.14	20240507	4995	35.34	20240123	8360	-19.14	20240507	4070	66.09	20231023	0.05	N	073240	5000	14363 억		23198208	N	N	13485	N	00	N
91	20240613	150600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6780	-120	5	-1.74	3786104920	552715	110.40	6840	6990	6700	8970	4830	6900	6850.01	8.08	0	3157	7033	6966	6843	6776	6653	7000	6810	14363	2070	5000	5100	10	1	287260287	19476	12.35	1.54	12	0.19	549.00	4401.00	8360	20240507	-18.90	4070	20231023	66.58	8360	-18.90	20240507	4995	35.74	20240123	8360	-18.90	20240507	4070	66.58	20231023	0.05	N	073240	5000	14363 억		23198208	N	N	7	N	00	N
92	20240613	140554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6850	-50	5	-0.72	2321535570	336358	67.18	6840	6990	6780	8970	4830	6900	6901.98	8.08	0	25502	7033	6966	6843	6776	6653	7000	6810	14363	2070	5000	5100	10	1	287260287	19677	12.48	1.56	12	0.12	549.00	4401.00	8360	20240507	-18.06	4070	20231023	68.30	8360	-18.06	20240507	4995	37.14	20240123	8360	-18.06	20240507	4070	68.30	20231023	0.05	N	073240	5000	14363 억		23198208	N	N	7	N	00	N
93	20240613	130554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6840	-60	5	-0.87	1761823290	254492	50.83	6840	6990	6840	8970	4830	6900	6922.90	8.08	0	23938	7033	6966	6843	6776	6653	7000	6810	14363	2070	5000	5100	10	1	287260287	19649	12.46	1.55	12	0.09	549.00	4401.00	8360	20240507	-18.18	4070	20231023	68.06	8360	-18.18	20240507	4995	36.94	20240123	8360	-18.18	20240507	4070	68.06	20231023	0.05	N	073240	5000	14363 억		23198208	N	N	7	N	00	N
94	20240613	120556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6890	-10	5	-0.14	1407470100	202913	40.53	6840	6990	6840	8970	4830	6900	6936.33	8.08	0	26315	7033	6966	6843	6776	6653	7000	6810	14363	2070	5000	5100	10	1	287260287	19792	12.55	1.57	12	0.07	549.00	4401.00	8360	20240507	-17.58	4070	20231023	69.29	8360	-17.58	20240507	4995	37.94	20240123	8360	-17.58	20240507	4070	69.29	20231023	0.05	N	073240	5000	14363 억		23198208	N	N	7	N	00	N
95	20240613	110549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6920	20	2	0.29	1077352780	155214	31.00	6840	6990	6840	8970	4830	6900	6941.09	8.08	0	39054	7033	6966	6843	6776	6653	7000	6810	14363	2070	5000	5100	10	1	287260287	19878	12.60	1.57	12	0.05	549.00	4401.00	8360	20240507	-17.22	4070	20231023	70.02	8360	-17.22	20240507	4995	38.54	20240123	8360	-17.22	20240507	4070	70.02	20231023	0.05	N	073240	5000	14363 억		23198208	N	N	7	N	00	N
96	20240613	100550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6950	50	2	0.72	574339070	82784	16.53	6840	6990	6840	8970	4830	6900	6937.81	8.08	0	11315	7033	6966	6843	6776	6653	7000	6810	14363	2070	5000	5100	10	1	287260287	19965	12.66	1.58	12	0.03	549.00	4401.00	8360	20240507	-16.87	4070	20231023	70.76	8360	-16.87	20240507	4995	39.14	20240123	8360	-16.87	20240507	4070	70.76	20231023	0.05	N	073240	5000	14363 억		23198208	N	N	7	N	00	N
97	20240613	090557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6940	40	2	0.58	93250630	13502	2.70	6840	6950	6840	8970	4830	6900	6906.44	8.08	0	53	7033	6966	6843	6776	6653	7000	6810	14363	2070	5000	5100	10	1	287260287	19936	12.64	1.58	12	0.00	549.00	4401.00	8360	20240507	-16.99	4070	20231023	70.52	8360	-16.99	20240507	4995	38.94	20240123	8360	-16.99	20240507	4070	70.52	20231023	0.05	N	073240	5000	14363 억		23198208	N	N	7	N	00	N
98	20240612	160545	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6900	10	2	0.15	3412269320	500347	183.52	6800	6910	6720	8950	4830	6890	6819.79	8.07	0	21221	7103	6996	6923	6816	6743	6960	6780	14363	2060	5000	5090	10	1	287260287	19821	12.57	1.57	12	0.17	549.00	4401.00	8360	20240507	-17.46	4070	20231023	69.53	8360	-17.46	20240507	4995	38.14	20240123	8360	-17.46	20240507	4070	69.53	20231023	0.05	N	073240	5000	14363 억		23192127	N	N	7	N	00	N
99	20240612	150554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6840	-50	5	-0.73	3149536090	462161	169.51	6800	6910	6720	8950	4830	6890	6814.80	8.07	0	31378	7103	6996	6923	6816	6743	6960	6780	14363	2060	5000	5090	10	1	287260287	19649	12.46	1.55	12	0.16	549.00	4401.00	8360	20240507	-18.18	4070	20231023	68.06	8360	-18.18	20240507	4995	36.94	20240123	8360	-18.18	20240507	4070	68.06	20231023	0.05	N	073240	5000	14363 억		23192127	N	N	2900	N	00	N
100	20240612	140549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6880	-10	5	-0.15	2773848440	407379	149.42	6800	6910	6720	8950	4830	6890	6809.01	8.07	0	30909	7103	6996	6923	6816	6743	6960	6780	14363	2060	5000	5090	10	1	287260287	19764	12.53	1.56	12	0.14	549.00	4401.00	8360	20240507	-17.70	4070	20231023	69.04	8360	-17.70	20240507	4995	37.74	20240123	8360	-17.70	20240507	4070	69.04	20231023	0.05	N	073240	5000	14363 억		23192127	N	N	2900	N	00	N
101	20240612	130548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6870	-20	5	-0.29	2488209160	365864	134.19	6800	6900	6720	8950	4830	6890	6800.91	8.07	0	31433	7103	6996	6923	6816	6743	6960	6780	14363	2060	5000	5090	10	1	287260287	19735	12.51	1.56	12	0.13	549.00	4401.00	8360	20240507	-17.82	4070	20231023	68.80	8360	-17.82	20240507	4995	37.54	20240123	8360	-17.82	20240507	4070	68.80	20231023	0.05	N	073240	5000	14363 억		23192127	N	N	2900	N	00	N
102	20240612	120547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6850	-40	5	-0.58	2225831160	327707	120.20	6800	6900	6720	8950	4830	6890	6792.14	8.07	0	27118	7103	6996	6923	6816	6743	6960	6780	14363	2060	5000	5090	10	1	287260287	19677	12.48	1.56	12	0.11	549.00	4401.00	8360	20240507	-18.06	4070	20231023	68.30	8360	-18.06	20240507	4995	37.14	20240123	8360	-18.06	20240507	4070	68.30	20231023	0.05	N	073240	5000	14363 억		23192127	N	N	2900	N	00	N
103	20240612	110548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6830	-60	5	-0.87	1877286280	276593	101.45	6800	6900	6720	8950	4830	6890	6787.18	8.07	0	17895	7103	6996	6923	6816	6743	6960	6780	14363	2060	5000	5090	10	1	287260287	19620	12.44	1.55	12	0.10	549.00	4401.00	8360	20240507	-18.30	4070	20231023	67.81	8360	-18.30	20240507	4995	36.74	20240123	8360	-18.30	20240507	4070	67.81	20231023	0.05	N	073240	5000	14363 억		23192127	N	N	2900	N	00	N
104	20240612	100548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6830	-60	5	-0.87	1472989610	217442	79.75	6800	6900	6720	8950	4830	6890	6774.17	8.07	0	-8589	7103	6996	6923	6816	6743	6960	6780	14363	2060	5000	5090	10	1	287260287	19620	12.44	1.55	12	0.08	549.00	4401.00	8360	20240507	-18.30	4070	20231023	67.81	8360	-18.30	20240507	4995	36.74	20240123	8360	-18.30	20240507	4070	67.81	20231023	0.05	N	073240	5000	14363 억		23192127	N	N	2900	N	00	N
105	20240612	090549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6830	-60	5	-0.87	221835900	32531	11.93	6800	6900	6790	8950	4830	6890	6819.21	8.07	0	-682	7103	6996	6923	6816	6743	6960	6780	14363	2060	5000	5090	10	1	287260287	19620	12.44	1.55	12	0.01	549.00	4401.00	8360	20240507	-18.30	4070	20231023	67.81	8360	-18.30	20240507	4995	36.74	20240123	8360	-18.30	20240507	4070	67.81	20231023	0.05	N	073240	5000	14363 억		23192127	N	N	2900	N	00	N
106	20240610	160543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6920	-160	5	-2.26	1982744150	285766	92.10	7010	7010	6880	9200	4960	7080	6938.38	8.10	0	-41219	7213	7146	7053	6986	6893	7180	7020	14363	2120	5000	5230	10	1	287260287	19878	12.60	1.57	12	0.10	549.00	4401.00	8360	20240507	-17.22	4070	20231023	70.02	8360	-17.22	20240507	4995	38.54	20240123	8360	-17.22	20240507	4070	70.02	20231023	0.05	N	073240	5000	14363 억		23263756	N	N	10303	N	00	N
107	20240610	150549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6960	-120	5	-1.69	1675929320	241485	77.83	7010	7010	6880	9200	4960	7080	6940.09	8.10	0	-28774	7213	7146	7053	6986	6893	7180	7020	14363	2120	5000	5230	10	1	287260287	19993	12.68	1.58	12	0.08	549.00	4401.00	8360	20240507	-16.75	4070	20231023	71.01	8360	-16.75	20240507	4995	39.34	20240123	8360	-16.75	20240507	4070	71.01	20231023	0.05	N	073240	5000	14363 억		23263756	N	N	7659	N	00	N
108	20240610	140544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6990	-90	5	-1.27	1532042830	220873	71.19	7010	7010	6880	9200	4960	7080	6936.30	8.10	0	-27468	7213	7146	7053	6986	6893	7180	7020	14363	2120	5000	5230	10	1	287260287	20079	12.73	1.59	12	0.08	549.00	4401.00	8360	20240507	-16.39	4070	20231023	71.74	8360	-16.39	20240507	4995	39.94	20240123	8360	-16.39	20240507	4070	71.74	20231023	0.05	N	073240	5000	14363 억		23263756	N	N	7659	N	00	N
109	20240610	130543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6970	-110	5	-1.55	1369688970	197596	63.68	7010	7010	6880	9200	4960	7080	6931.76	8.10	0	-36037	7213	7146	7053	6986	6893	7180	7020	14363	2120	5000	5230	10	1	287260287	20022	12.70	1.58	12	0.07	549.00	4401.00	8360	20240507	-16.63	4070	20231023	71.25	8360	-16.63	20240507	4995	39.54	20240123	8360	-16.63	20240507	4070	71.25	20231023	0.05	N	073240	5000	14363 억		23263756	N	N	7659	N	00	N
110	20240610	120545	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6950	-130	5	-1.84	1268850050	183082	59.01	7010	7010	6880	9200	4960	7080	6930.49	8.10	0	-36022	7213	7146	7053	6986	6893	7180	7020	14363	2120	5000	5230	10	1	287260287	19965	12.66	1.58	12	0.06	549.00	4401.00	8360	20240507	-16.87	4070	20231023	70.76	8360	-16.87	20240507	4995	39.14	20240123	8360	-16.87	20240507	4070	70.76	20231023	0.05	N	073240	5000	14363 억		23263756	N	N	7659	N	00	N
111	20240610	110547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6960	-120	5	-1.69	1154522080	166644	53.71	7010	7010	6880	9200	4960	7080	6928.07	8.10	0	-35203	7213	7146	7053	6986	6893	7180	7020	14363	2120	5000	5230	10	1	287260287	19993	12.68	1.58	12	0.06	549.00	4401.00	8360	20240507	-16.75	4070	20231023	71.01	8360	-16.75	20240507	4995	39.34	20240123	8360	-16.75	20240507	4070	71.01	20231023	0.05	N	073240	5000	14363 억		23263756	N	N	7659	N	00	N
112	20240610	100543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6970	-110	5	-1.55	892235050	129003	41.58	7010	7010	6880	9200	4960	7080	6916.38	8.10	0	-33842	7213	7146	7053	6986	6893	7180	7020	14363	2120	5000	5230	10	1	287260287	20022	12.70	1.58	12	0.04	549.00	4401.00	8360	20240507	-16.63	4070	20231023	71.25	8360	-16.63	20240507	4995	39.54	20240123	8360	-16.63	20240507	4070	71.25	20231023	0.05	N	073240	5000	14363 억		23263756	N	N	7659	N	00	N
113	20240610	090550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	6910	-170	5	-2.40	229729010	33004	10.64	7010	7010	6900	9200	4960	7080	6960.61	8.10	0	-15447	7213	7146	7053	6986	6893	7180	7020	14363	2120	5000	5230	10	1	287260287	19850	12.59	1.57	12	0.01	549.00	4401.00	8360	20240507	-17.34	4070	20231023	69.78	8360	-17.34	20240507	4995	38.34	20240123	8360	-17.34	20240507	4070	69.78	20231023	0.05	N	073240	5000	14363 억		23263756	N	N	7659	N	00	N
114	20240607	160602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7080	40	2	0.57	2183088270	309772	68.31	6960	7120	6960	9150	4930	7040	7047.40	8.08	0	12532	7346	7192	7016	6862	6686	7105	6775	14363	2110	5000	5200	10	1	287260287	20338	12.90	1.61	12	0.11	549.00	4401.00	8360	20240507	-15.31	4070	20231023	73.96	8360	-15.31	20240507	4995	41.74	20240123	8360	-15.31	20240507	4070	73.96	20231023	0.05	N	073240	5000	14363 억		23210835	N	N	7659	N	00	N
115	20240607	150607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7010	-30	5	-0.43	1914967120	271776	59.93	6960	7120	6960	9150	4930	7040	7046.12	8.08	0	24263	7346	7192	7016	6862	6686	7105	6775	14363	2110	5000	5200	10	1	287260287	20137	12.77	1.59	12	0.09	549.00	4401.00	8360	20240507	-16.15	4070	20231023	72.24	8360	-16.15	20240507	4995	40.34	20240123	8360	-16.15	20240507	4070	72.24	20231023	0.05	N	073240	5000	14363 억		23210835	N	N	3304	N	00	N
116	20240607	140603	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7010	-30	5	-0.43	1545086740	218964	48.28	6960	7120	6960	9150	4930	7040	7056.35	8.08	0	20558	7346	7192	7016	6862	6686	7105	6775	14363	2110	5000	5200	10	1	287260287	20137	12.77	1.59	12	0.08	549.00	4401.00	8360	20240507	-16.15	4070	20231023	72.24	8360	-16.15	20240507	4995	40.34	20240123	8360	-16.15	20240507	4070	72.24	20231023	0.05	N	073240	5000	14363 억		23210835	N	N	3304	N	00	N
117	20240607	130558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7080	40	2	0.57	1133757470	160478	35.39	6960	7120	6960	9150	4930	7040	7064.88	8.08	0	43937	7346	7192	7016	6862	6686	7105	6775	14363	2110	5000	5200	10	1	287260287	20338	12.90	1.61	12	0.06	549.00	4401.00	8360	20240507	-15.31	4070	20231023	73.96	8360	-15.31	20240507	4995	41.74	20240123	8360	-15.31	20240507	4070	73.96	20231023	0.05	N	073240	5000	14363 억		23210835	N	N	3304	N	00	N
118	20240607	120603	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7080	40	2	0.57	972399140	137711	30.37	6960	7120	6960	9150	4930	7040	7061.16	8.08	0	34735	7346	7192	7016	6862	6686	7105	6775	14363	2110	5000	5200	10	1	287260287	20338	12.90	1.61	12	0.05	549.00	4401.00	8360	20240507	-15.31	4070	20231023	73.96	8360	-15.31	20240507	4995	41.74	20240123	8360	-15.31	20240507	4070	73.96	20231023	0.05	N	073240	5000	14363 억		23210835	N	N	3304	N	00	N
119	20240607	110557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7090	50	2	0.71	805674980	114178	25.18	6960	7120	6960	9150	4930	7040	7056.31	8.08	0	25428	7346	7192	7016	6862	6686	7105	6775	14363	2110	5000	5200	10	1	287260287	20367	12.91	1.61	12	0.04	549.00	4401.00	8360	20240507	-15.19	4070	20231023	74.20	8360	-15.19	20240507	4995	41.94	20240123	8360	-15.19	20240507	4070	74.20	20231023	0.05	N	073240	5000	14363 억		23210835	N	N	3304	N	00	N
120	20240607	100602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7080	40	2	0.57	510237960	72525	15.99	6960	7090	6960	9150	4930	7040	7035.34	8.08	0	12974	7346	7192	7016	6862	6686	7105	6775	14363	2110	5000	5200	10	1	287260287	20338	12.90	1.61	12	0.03	549.00	4401.00	8360	20240507	-15.31	4070	20231023	73.96	8360	-15.31	20240507	4995	41.74	20240123	8360	-15.31	20240507	4070	73.96	20231023	0.05	N	073240	5000	14363 억		23210835	N	N	3304	N	00	N
121	20240607	090601	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7050	10	2	0.14	133010500	18962	4.18	6960	7060	6960	9150	4930	7040	7014.55	8.08	0	2839	7346	7192	7016	6862	6686	7105	6775	14363	2110	5000	5200	10	1	287260287	20252	12.84	1.60	12	0.01	549.00	4401.00	8360	20240507	-15.67	4070	20231023	73.22	8360	-15.67	20240507	4995	41.14	20240123	8360	-15.67	20240507	4070	73.22	20231023	0.05	N	073240	5000	14363 억		23210835	N	N	3304	N	00	N
122	20240605	160601	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7040	-90	5	-1.26	3173874810	452445	160.10	7170	7170	6840	9260	5000	7130	7014.92	8.08	0	-36816	7370	7250	7150	7030	6930	7310	7090	14363	2130	5000	5270	10	1	287260287	20223	12.82	1.60	12	0.16	549.00	4401.00	8360	20240507	-15.79	4070	20231023	72.97	8360	-15.79	20240507	4995	40.94	20240123	8360	-15.79	20240507	4070	72.97	20231023	0.05	N	073240	5000	14363 억		23223902	N	N	3304	N	00	N
123	20240605	150556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7000	-130	5	-1.82	2517493450	358861	126.98	7170	7170	6840	9260	5000	7130	7015.23	8.08	0	-30289	7370	7250	7150	7030	6930	7310	7090	14363	2130	5000	5270	10	1	287260287	20108	12.75	1.59	12	0.12	549.00	4401.00	8360	20240507	-16.27	4070	20231023	71.99	8360	-16.27	20240507	4995	40.14	20240123	8360	-16.27	20240507	4070	71.99	20231023	0.05	N	073240	5000	14363 억		23223902	N	N	3859	N	00	N
124	20240605	140558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7020	-110	5	-1.54	2388538240	340438	120.46	7170	7170	6840	9260	5000	7130	7016.07	8.08	0	-30037	7370	7250	7150	7030	6930	7310	7090	14363	2130	5000	5270	10	1	287260287	20166	12.79	1.60	12	0.12	549.00	4401.00	8360	20240507	-16.03	4070	20231023	72.48	8360	-16.03	20240507	4995	40.54	20240123	8360	-16.03	20240507	4070	72.48	20231023	0.05	N	073240	5000	14363 억		23223902	N	N	3859	N	00	N
125	20240605	130600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7030	-100	5	-1.40	2203487840	313978	111.10	7170	7170	6840	9260	5000	7130	7017.97	8.08	0	-26852	7370	7250	7150	7030	6930	7310	7090	14363	2130	5000	5270	10	1	287260287	20194	12.81	1.60	12	0.11	549.00	4401.00	8360	20240507	-15.91	4070	20231023	72.73	8360	-15.91	20240507	4995	40.74	20240123	8360	-15.91	20240507	4070	72.73	20231023	0.05	N	073240	5000	14363 억		23223902	N	N	3859	N	00	N
126	20240605	120557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7010	-120	5	-1.68	2035392710	289970	102.60	7170	7170	6840	9260	5000	7130	7019.32	8.08	0	-26629	7370	7250	7150	7030	6930	7310	7090	14363	2130	5000	5270	10	1	287260287	20137	12.77	1.59	12	0.10	549.00	4401.00	8360	20240507	-16.15	4070	20231023	72.24	8360	-16.15	20240507	4995	40.34	20240123	8360	-16.15	20240507	4070	72.24	20231023	0.05	N	073240	5000	14363 억		23223902	N	N	3859	N	00	N
127	20240605	110559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7020	-110	5	-1.54	1737026870	247371	87.53	7170	7170	6840	9260	5000	7130	7021.95	8.08	0	-21822	7370	7250	7150	7030	6930	7310	7090	14363	2130	5000	5270	10	1	287260287	20166	12.79	1.60	12	0.09	549.00	4401.00	8360	20240507	-16.03	4070	20231023	72.48	8360	-16.03	20240507	4995	40.54	20240123	8360	-16.03	20240507	4070	72.48	20231023	0.05	N	073240	5000	14363 억		23223902	N	N	3859	N	00	N
128	20240605	100559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7040	-90	5	-1.26	1358212310	193540	68.48	7170	7170	6840	9260	5000	7130	7017.73	8.08	0	-18794	7370	7250	7150	7030	6930	7310	7090	14363	2130	5000	5270	10	1	287260287	20223	12.82	1.60	12	0.07	549.00	4401.00	8360	20240507	-15.79	4070	20231023	72.97	8360	-15.79	20240507	4995	40.94	20240123	8360	-15.79	20240507	4070	72.97	20231023	0.05	N	073240	5000	14363 억		23223902	N	N	3859	N	00	N
129	20240605	090558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7070	-60	5	-0.84	112698440	15876	5.62	7170	7170	7050	9260	5000	7130	7098.67	8.08	0	-5322	7370	7250	7150	7030	6930	7310	7090	14363	2130	5000	5270	10	1	287260287	20309	12.88	1.61	12	0.01	549.00	4401.00	8360	20240507	-15.43	4070	20231023	73.71	8360	-15.43	20240507	4995	41.54	20240123	8360	-15.43	20240507	4070	73.71	20231023	0.05	N	073240	5000	14363 억		23223902	N	N	3859	N	00	N
130	20240604	160554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7130	-30	5	-0.42	2010300650	282535	135.95	7090	7270	7050	9300	5020	7160	7115.21	8.10	-1971	-14266	7366	7262	7176	7072	6986	7255	7065	14363	2140	5000	5290	10	1	287260287	20482	12.99	1.62	12	0.10	549.00	4401.00	8360	20240507	-14.71	4070	20231023	75.18	8360	-14.71	20240507	4995	42.74	20240123	8360	-14.71	20240507	4070	75.18	20231023	0.05	N	073240	5000	14363 억		23254895	N	N	3859	N	00	N
131	20240604	150553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7120	-40	5	-0.56	1831555680	257456	123.88	7090	7270	7050	9300	5020	7160	7114.04	8.10	-1971	-7653	7366	7262	7176	7072	6986	7255	7065	14363	2140	5000	5290	10	1	287260287	20453	12.97	1.62	12	0.09	549.00	4401.00	8360	20240507	-14.83	4070	20231023	74.94	8360	-14.83	20240507	4995	42.54	20240123	8360	-14.83	20240507	4070	74.94	20231023	0.05	N	073240	5000	14363 억		23254895	N	N	128	N	00	N
132	20240604	140555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7100	-60	5	-0.84	1638104900	230231	110.78	7090	7270	7050	9300	5020	7160	7115.03	8.10	-1971	-15346	7366	7262	7176	7072	6986	7255	7065	14363	2140	5000	5290	10	1	287260287	20395	12.93	1.61	12	0.08	549.00	4401.00	8360	20240507	-15.07	4070	20231023	74.45	8360	-15.07	20240507	4995	42.14	20240123	8360	-15.07	20240507	4070	74.45	20231023	0.05	N	073240	5000	14363 억		23254895	N	N	128	N	00	N
133	20240604	130553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7090	-70	5	-0.98	1527551500	214651	103.28	7090	7270	7050	9300	5020	7160	7116.43	8.10	-1971	-15177	7366	7262	7176	7072	6986	7255	7065	14363	2140	5000	5290	10	1	287260287	20367	12.91	1.61	12	0.07	549.00	4401.00	8360	20240507	-15.19	4070	20231023	74.20	8360	-15.19	20240507	4995	41.94	20240123	8360	-15.19	20240507	4070	74.20	20231023	0.05	N	073240	5000	14363 억		23254895	N	N	128	N	00	N
134	20240604	120552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7110	-50	5	-0.70	1474483300	207179	99.69	7090	7270	7050	9300	5020	7160	7116.94	8.10	-1971	-17200	7366	7262	7176	7072	6986	7255	7065	14363	2140	5000	5290	10	1	287260287	20424	12.95	1.62	12	0.07	549.00	4401.00	8360	20240507	-14.95	4070	20231023	74.69	8360	-14.95	20240507	4995	42.34	20240123	8360	-14.95	20240507	4070	74.69	20231023	0.05	N	073240	5000	14363 억		23254895	N	N	128	N	00	N
135	20240604	110548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7100	-60	5	-0.84	1364974290	191768	92.27	7090	7270	7050	9300	5020	7160	7117.83	8.10	-1971	-26780	7366	7262	7176	7072	6986	7255	7065	14363	2140	5000	5290	10	1	287260287	20395	12.93	1.61	12	0.07	549.00	4401.00	8360	20240507	-15.07	4070	20231023	74.45	8360	-15.07	20240507	4995	42.14	20240123	8360	-15.07	20240507	4070	74.45	20231023	0.05	N	073240	5000	14363 억		23254895	N	N	128	N	00	N
136	20240604	100552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7140	-20	5	-0.28	810498850	113388	54.56	7090	7270	7080	9300	5020	7160	7148.00	8.10	-1971	4174	7366	7262	7176	7072	6986	7255	7065	14363	2140	5000	5290	10	1	287260287	20510	13.01	1.62	12	0.04	549.00	4401.00	8360	20240507	-14.59	4070	20231023	75.43	8360	-14.59	20240507	4995	42.94	20240123	8360	-14.59	20240507	4070	75.43	20231023	0.05	N	073240	5000	14363 억		23254895	N	N	128	N	00	N
137	20240604	090553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7130	-30	5	-0.42	121163730	17054	8.21	7090	7160	7090	9300	5020	7160	7104.47	8.10	-1971	-4161	7366	7262	7176	7072	6986	7255	7065	14363	2140	5000	5290	10	1	287260287	20482	12.99	1.62	12	0.01	549.00	4401.00	8360	20240507	-14.71	4070	20231023	75.18	8360	-14.71	20240507	4995	42.74	20240123	8360	-14.71	20240507	4070	75.18	20231023	0.05	N	073240	5000	14363 억		23254895	N	N	128	N	00	N
138	20240603	160546	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7160	0	3	0.00	1489423400	207801	51.35	7160	7280	7090	9300	5020	7160	7167.56	8.11	0	-19907	7286	7222	7136	7072	6986	7180	7030	14363	2140	5000	5290	10	1	287260287	20568	13.04	1.63	12	0.07	549.00	4401.00	8360	20240507	-14.35	4070	20231023	75.92	8360	-14.35	20240507	4995	43.34	20240123	8360	-14.35	20240507	4070	75.92	20231023	0.05	N	073240	5000	14363 억		23283023	N	N	128	N	00	N
139	20240603	150548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7130	-30	5	-0.42	1284154850	179081	44.25	7160	7280	7090	9300	5020	7160	7170.80	8.11	0	-11150	7286	7222	7136	7072	6986	7180	7030	14363	2140	5000	5290	10	1	287260287	20482	12.99	1.62	12	0.06	549.00	4401.00	8360	20240507	-14.71	4070	20231023	75.18	8360	-14.71	20240507	4995	42.74	20240123	8360	-14.71	20240507	4070	75.18	20231023	0.05	N	073240	5000	14363 억		23283023	N	N	1137	N	00	N
140	20240603	140544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7140	-20	5	-0.28	1063590930	148064	36.59	7160	7280	7110	9300	5020	7160	7183.32	8.11	0	-12998	7286	7222	7136	7072	6986	7180	7030	14363	2140	5000	5290	10	1	287260287	20510	13.01	1.62	12	0.05	549.00	4401.00	8360	20240507	-14.59	4070	20231023	75.43	8360	-14.59	20240507	4995	42.94	20240123	8360	-14.59	20240507	4070	75.43	20231023	0.05	N	073240	5000	14363 억		23283023	N	N	1137	N	00	N
141	20240603	130546	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7130	-30	5	-0.42	1006500490	140053	34.61	7160	7280	7110	9300	5020	7160	7186.57	8.11	0	-13534	7286	7222	7136	7072	6986	7180	7030	14363	2140	5000	5290	10	1	287260287	20482	12.99	1.62	12	0.05	549.00	4401.00	8360	20240507	-14.71	4070	20231023	75.18	8360	-14.71	20240507	4995	42.74	20240123	8360	-14.71	20240507	4070	75.18	20231023	0.05	N	073240	5000	14363 억		23283023	N	N	1137	N	00	N
142	20240603	120546	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7140	-20	5	-0.28	902779810	125520	31.02	7160	7280	7110	9300	5020	7160	7192.32	8.11	0	-16671	7286	7222	7136	7072	6986	7180	7030	14363	2140	5000	5290	10	1	287260287	20510	13.01	1.62	12	0.04	549.00	4401.00	8360	20240507	-14.59	4070	20231023	75.43	8360	-14.59	20240507	4995	42.94	20240123	8360	-14.59	20240507	4070	75.43	20231023	0.05	N	073240	5000	14363 억		23283023	N	N	1137	N	00	N
143	20240603	110542	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7140	-20	5	-0.28	788501590	109549	27.07	7160	7280	7110	9300	5020	7160	7197.71	8.11	0	-17363	7286	7222	7136	7072	6986	7180	7030	14363	2140	5000	5290	10	1	287260287	20510	13.01	1.62	12	0.04	549.00	4401.00	8360	20240507	-14.59	4070	20231023	75.43	8360	-14.59	20240507	4995	42.94	20240123	8360	-14.59	20240507	4070	75.43	20231023	0.05	N	073240	5000	14363 억		23283023	N	N	1137	N	00	N
144	20240603	100540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7210	50	2	0.70	467298700	64754	16.00	7160	7280	7160	9300	5020	7160	7216.52	8.11	0	-3992	7286	7222	7136	7072	6986	7180	7030	14363	2140	5000	5290	10	1	287260287	20711	13.13	1.64	12	0.02	549.00	4401.00	8360	20240507	-13.76	4070	20231023	77.15	8360	-13.76	20240507	4995	44.34	20240123	8360	-13.76	20240507	4070	77.15	20231023	0.05	N	073240	5000	14363 억		23283023	N	N	1137	N	00	N
145	20240603	090540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	7240	80	2	1.12	60093760	8360	2.07	7160	7240	7160	9300	5020	7160	7188.25	8.11	0	1930	7286	7222	7136	7072	6986	7180	7030	14363	2140	5000	5290	10	1	287260287	20798	13.19	1.65	12	0.00	549.00	4401.00	8360	20240507	-13.40	4070	20231023	77.89	8360	-13.40	20240507	4995	44.94	20240123	8360	-13.40	20240507	4070	77.89	20231023	0.05	N	073240	5000	14363 억		23283023	N	N	1137	N	00	N