KissMeData/069260/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	160636	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19920	210	2	1.07	1958078670	98241	189.90	19580	20050	19580	25600	13800	19710	19931.39	8.10	0	3211	19963	19836	19613	19486	19263	19900	19550	409	5890	1000	14970	10	1	40878588	8143	6.04	0.91	12	0.24	3297.00	21815.00	23750	20230719	-16.13	18750	20240419	6.24	21450	-7.13	20240102	18750	6.24	20240419	23750	-16.13	20230719	18750	6.24	20240419	0.54	N	069260	1000	408 억		3312498	N	N	394	N	00	N
3	20240628	150647	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19970	260	2	1.32	1773844000	89007	172.05	19580	20050	19580	25600	13800	19710	19929.26	8.10	0	2297	19963	19836	19613	19486	19263	19900	19550	409	5890	1000	14970	10	1	40878588	8163	6.06	0.92	12	0.22	3297.00	21815.00	23750	20230719	-15.92	18750	20240419	6.51	21450	-6.90	20240102	18750	6.51	20240419	23750	-15.92	20230719	18750	6.51	20240419	0.54	N	069260	1000	408 억		3312498	N	N	358	N	00	N
4	20240628	140647	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19960	250	2	1.27	1534048060	77000	148.84	19580	20050	19580	25600	13800	19710	19922.70	8.10	0	4878	19963	19836	19613	19486	19263	19900	19550	409	5890	1000	14970	10	1	40878588	8159	6.05	0.91	12	0.19	3297.00	21815.00	23750	20230719	-15.96	18750	20240419	6.45	21450	-6.95	20240102	18750	6.45	20240419	23750	-15.96	20230719	18750	6.45	20240419	0.54	N	069260	1000	408 억		3312498	N	N	358	N	00	N
5	20240628	130646	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19970	260	2	1.32	1413774050	70966	137.18	19580	20050	19580	25600	13800	19710	19921.85	8.10	0	6501	19963	19836	19613	19486	19263	19900	19550	409	5890	1000	14970	10	1	40878588	8163	6.06	0.92	12	0.17	3297.00	21815.00	23750	20230719	-15.92	18750	20240419	6.51	21450	-6.90	20240102	18750	6.51	20240419	23750	-15.92	20230719	18750	6.51	20240419	0.54	N	069260	1000	408 억		3312498	N	N	358	N	00	N
6	20240628	120645	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19980	270	2	1.37	1266727040	63605	122.95	19580	20050	19580	25600	13800	19710	19915.53	8.10	0	5523	19963	19836	19613	19486	19263	19900	19550	409	5890	1000	14970	10	1	40878588	8168	6.06	0.92	12	0.16	3297.00	21815.00	23750	20230719	-15.87	18750	20240419	6.56	21450	-6.85	20240102	18750	6.56	20240419	23750	-15.87	20230719	18750	6.56	20240419	0.54	N	069260	1000	408 억		3312498	N	N	358	N	00	N
7	20240628	110635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19920	210	2	1.07	1061971040	53332	103.09	19580	20050	19580	25600	13800	19710	19912.45	8.10	0	6080	19963	19836	19613	19486	19263	19900	19550	409	5890	1000	14970	10	1	40878588	8143	6.04	0.91	12	0.13	3297.00	21815.00	23750	20230719	-16.13	18750	20240419	6.24	21450	-7.13	20240102	18750	6.24	20240419	23750	-16.13	20230719	18750	6.24	20240419	0.54	N	069260	1000	408 억		3312498	N	N	358	N	00	N
8	20240628	100632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19700	-10	5	-0.05	102655000	5217	10.08	19580	19730	19580	25600	13800	19710	19677.02	8.10	0	-657	19963	19836	19613	19486	19263	19900	19550	409	5890	1000	14970	10	1	40878588	8053	5.98	0.90	12	0.01	3297.00	21815.00	23750	20230719	-17.05	18750	20240419	5.07	21450	-8.16	20240102	18750	5.07	20240419	23750	-17.05	20230719	18750	5.07	20240419	0.54	N	069260	1000	408 억		3312498	N	N	358	N	00	N
9	20240628	090634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19670	-40	5	-0.20	13861480	706	1.36	19580	19700	19580	25600	13800	19710	19633.82	8.10	0	-11	19963	19836	19613	19486	19263	19900	19550	409	5890	1000	14970	10	1	40878588	8041	5.97	0.90	12	0.00	3297.00	21815.00	23750	20230719	-17.18	18750	20240419	4.91	21450	-8.30	20240102	18750	4.91	20240419	23750	-17.18	20230719	18750	4.91	20240419	0.54	N	069260	1000	408 억		3312498	N	N	358	N	00	N
10	20240627	160628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	110	2	0.56	1008728640	51627	102.19	19450	19740	19390	25450	13720	19600	19538.41	8.09	0	-11986	19886	19742	19596	19452	19306	19815	19525	409	5850	1000	14890	10	1	40878588	8057	5.98	0.90	12	0.13	3297.00	21815.00	23750	20230719	-17.01	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23750	-17.01	20230719	18750	5.12	20240419	0.54	N	069260	1000	408 억		3307398	N	N	358	N	00	N
11	20240627	150635	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19720	120	2	0.61	812748870	41685	82.51	19450	19720	19390	25450	13720	19600	19497.39	8.09	0	-9367	19886	19742	19596	19452	19306	19815	19525	409	5850	1000	14890	10	1	40878588	8061	5.98	0.90	12	0.10	3297.00	21815.00	23750	20230719	-16.97	18750	20240419	5.17	21450	-8.07	20240102	18750	5.17	20240419	23750	-16.97	20230719	18750	5.17	20240419	0.54	N	069260	1000	408 억		3307398	N	N	132	N	00	N
12	20240627	140631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19530	-70	5	-0.36	587456760	30208	59.79	19450	19600	19390	25450	13720	19600	19447.06	8.09	0	-5354	19886	19742	19596	19452	19306	19815	19525	409	5850	1000	14890	10	1	40878588	7984	5.92	0.90	12	0.07	3297.00	21815.00	23750	20230719	-17.77	18750	20240419	4.16	21450	-8.95	20240102	18750	4.16	20240419	23750	-17.77	20230719	18750	4.16	20240419	0.54	N	069260	1000	408 억		3307398	N	N	132	N	00	N
13	20240627	130632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	-120	5	-0.61	518972810	26692	52.83	19450	19600	19390	25450	13720	19600	19443.01	8.09	0	-5676	19886	19742	19596	19452	19306	19815	19525	409	5850	1000	14890	10	1	40878588	7963	5.91	0.89	12	0.07	3297.00	21815.00	23750	20230719	-17.98	18750	20240419	3.89	21450	-9.18	20240102	18750	3.89	20240419	23750	-17.98	20230719	18750	3.89	20240419	0.54	N	069260	1000	408 억		3307398	N	N	132	N	00	N
14	20240627	120634	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19460	-140	5	-0.71	463678060	23851	47.21	19450	19600	19390	25450	13720	19600	19440.61	8.09	0	-5574	19886	19742	19596	19452	19306	19815	19525	409	5850	1000	14890	10	1	40878588	7955	5.90	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.06	18750	20240419	3.79	21450	-9.28	20240102	18750	3.79	20240419	23750	-18.06	20230719	18750	3.79	20240419	0.54	N	069260	1000	408 억		3307398	N	N	132	N	00	N
15	20240627	110633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	-110	5	-0.56	432011350	22225	43.99	19450	19600	19390	25450	13720	19600	19438.08	8.09	0	-5313	19886	19742	19596	19452	19306	19815	19525	409	5850	1000	14890	10	1	40878588	7967	5.91	0.89	12	0.05	3297.00	21815.00	23750	20230719	-17.94	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.54	N	069260	1000	408 억		3307398	N	N	132	N	00	N
16	20240627	100633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	-190	5	-0.97	325253980	16727	33.11	19450	19600	19410	25450	13720	19600	19444.85	8.09	0	-4547	19886	19742	19596	19452	19306	19815	19525	409	5850	1000	14890	10	1	40878588	7935	5.89	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.27	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23750	-18.27	20230719	18750	3.52	20240419	0.54	N	069260	1000	408 억		3307398	N	N	132	N	00	N
17	20240627	090632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	-110	5	-0.56	88679830	4552	9.01	19450	19600	19440	25450	13720	19600	19481.51	8.09	0	-1264	19886	19742	19596	19452	19306	19815	19525	409	5850	1000	14890	10	1	40878588	7967	5.91	0.89	12	0.01	3297.00	21815.00	23750	20230719	-17.94	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.54	N	069260	1000	408 억		3307398	N	N	132	N	00	N
18	20240626	160630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19600	-20	5	-0.10	986295320	50383	103.73	19510	19740	19450	25500	13740	19620	19575.95	8.08	0	-12293	19900	19760	19570	19430	19240	19665	19335	409	5880	1000	14910	10	1	40878588	8012	5.94	0.90	12	0.12	3297.00	21815.00	23750	20230719	-17.47	18750	20240419	4.53	21450	-8.62	20240102	18750	4.53	20240419	23750	-17.47	20230719	18750	4.53	20240419	0.56	N	069260	1000	408 억		3303640	N	N	132	N	00	N
19	20240626	150632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19700	80	2	0.41	918913130	46951	96.66	19510	19740	19450	25500	13740	19620	19571.75	8.08	0	-12830	19900	19760	19570	19430	19240	19665	19335	409	5880	1000	14910	10	1	40878588	8053	5.98	0.90	12	0.11	3297.00	21815.00	23750	20230719	-17.05	18750	20240419	5.07	21450	-8.16	20240102	18750	5.07	20240419	23750	-17.05	20230719	18750	5.07	20240419	0.56	N	069260	1000	408 억		3303640	N	N	34	N	00	N
20	20240626	140631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19600	-20	5	-0.10	690091590	35311	72.70	19510	19640	19450	25500	13740	19620	19543.25	8.08	0	-9043	19900	19760	19570	19430	19240	19665	19335	409	5880	1000	14910	10	1	40878588	8012	5.94	0.90	12	0.09	3297.00	21815.00	23750	20230719	-17.47	18750	20240419	4.53	21450	-8.62	20240102	18750	4.53	20240419	23750	-17.47	20230719	18750	4.53	20240419	0.56	N	069260	1000	408 억		3303640	N	N	34	N	00	N
21	20240626	130632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19560	-60	5	-0.31	584763710	29937	61.63	19510	19640	19450	25500	13740	19620	19533.14	8.08	0	-7076	19900	19760	19570	19430	19240	19665	19335	409	5880	1000	14910	10	1	40878588	7996	5.93	0.90	12	0.07	3297.00	21815.00	23750	20230719	-17.64	18750	20240419	4.32	21450	-8.81	20240102	18750	4.32	20240419	23750	-17.64	20230719	18750	4.32	20240419	0.56	N	069260	1000	408 억		3303640	N	N	34	N	00	N
22	20240626	120631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19560	-60	5	-0.31	520922380	26672	54.91	19510	19640	19450	25500	13740	19620	19530.68	8.08	0	-5722	19900	19760	19570	19430	19240	19665	19335	409	5880	1000	14910	10	1	40878588	7996	5.93	0.90	12	0.07	3297.00	21815.00	23750	20230719	-17.64	18750	20240419	4.32	21450	-8.81	20240102	18750	4.32	20240419	23750	-17.64	20230719	18750	4.32	20240419	0.56	N	069260	1000	408 억		3303640	N	N	34	N	00	N
23	20240626	110632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19610	-10	5	-0.05	426821430	21865	45.02	19510	19640	19450	25500	13740	19620	19520.76	8.08	0	-4746	19900	19760	19570	19430	19240	19665	19335	409	5880	1000	14910	10	1	40878588	8016	5.95	0.90	12	0.05	3297.00	21815.00	23750	20230719	-17.43	18750	20240419	4.59	21450	-8.58	20240102	18750	4.59	20240419	23750	-17.43	20230719	18750	4.59	20240419	0.56	N	069260	1000	408 억		3303640	N	N	34	N	00	N
24	20240626	100630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19550	-70	5	-0.36	340042110	17435	35.90	19510	19630	19450	25500	13740	19620	19503.42	8.08	0	-4272	19900	19760	19570	19430	19240	19665	19335	409	5880	1000	14910	10	1	40878588	7992	5.93	0.90	12	0.04	3297.00	21815.00	23750	20230719	-17.68	18750	20240419	4.27	21450	-8.86	20240102	18750	4.27	20240419	23750	-17.68	20230719	18750	4.27	20240419	0.56	N	069260	1000	408 억		3303640	N	N	34	N	00	N
25	20240626	090632	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19520	-100	5	-0.51	130105000	6662	13.72	19510	19630	19510	25500	13740	19620	19529.42	8.08	0	-3168	19900	19760	19570	19430	19240	19665	19335	409	5880	1000	14910	10	1	40878588	7980	5.92	0.89	12	0.02	3297.00	21815.00	23750	20230719	-17.81	18750	20240419	4.11	21450	-9.00	20240102	18750	4.11	20240419	23750	-17.81	20230719	18750	4.11	20240419	0.56	N	069260	1000	408 억		3303640	N	N	34	N	00	N
26	20240625	160630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19620	140	2	0.72	948154810	48479	29.92	19630	19710	19380	25300	13640	19480	19558.02	8.06	12383	-1339	20106	19792	19426	19112	18746	19950	19270	409	5820	1000	14800	10	1	40878588	8020	5.95	0.90	12	0.12	3297.00	21815.00	23750	20230719	-17.39	18750	20240419	4.64	21450	-8.53	20240102	18750	4.64	20240419	23750	-17.39	20230719	18750	4.64	20240419	0.55	N	069260	1000	408 억		3296745	N	N	34	N	00	N
27	20240625	150626	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19650	170	2	0.87	836916180	42814	26.43	19630	19710	19380	25300	13640	19480	19547.72	8.06	12383	-721	20106	19792	19426	19112	18746	19950	19270	409	5820	1000	14800	10	1	40878588	8033	5.96	0.90	12	0.10	3297.00	21815.00	23750	20230719	-17.26	18750	20240419	4.80	21450	-8.39	20240102	18750	4.80	20240419	23750	-17.26	20230719	18750	4.80	20240419	0.55	N	069260	1000	408 억		3296745	N	N	4	N	00	N
28	20240625	140630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19580	100	2	0.51	579001430	29672	18.31	19630	19710	19380	25300	13640	19480	19513.40	8.06	12383	-1070	20106	19792	19426	19112	18746	19950	19270	409	5820	1000	14800	10	1	40878588	8004	5.94	0.90	12	0.07	3297.00	21815.00	23750	20230719	-17.56	18750	20240419	4.43	21450	-8.72	20240102	18750	4.43	20240419	23750	-17.56	20230719	18750	4.43	20240419	0.55	N	069260	1000	408 억		3296745	N	N	4	N	00	N
29	20240625	130631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19530	50	2	0.26	525010550	26909	16.61	19630	19710	19380	25300	13640	19480	19510.59	8.06	12383	-1343	20106	19792	19426	19112	18746	19950	19270	409	5820	1000	14800	10	1	40878588	7984	5.92	0.90	12	0.07	3297.00	21815.00	23750	20230719	-17.77	18750	20240419	4.16	21450	-8.95	20240102	18750	4.16	20240419	23750	-17.77	20230719	18750	4.16	20240419	0.55	N	069260	1000	408 억		3296745	N	N	4	N	00	N
30	20240625	120633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	10	2	0.05	495697430	25405	15.68	19630	19710	19380	25300	13640	19480	19511.81	8.06	12383	-1291	20106	19792	19426	19112	18746	19950	19270	409	5820	1000	14800	10	1	40878588	7967	5.91	0.89	12	0.06	3297.00	21815.00	23750	20230719	-17.94	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.55	N	069260	1000	408 억		3296745	N	N	4	N	00	N
31	20240625	110633	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	-40	5	-0.21	398170530	20387	12.58	19630	19710	19380	25300	13640	19480	19530.61	8.06	12383	-988	20106	19792	19426	19112	18746	19950	19270	409	5820	1000	14800	10	1	40878588	7947	5.90	0.89	12	0.05	3297.00	21815.00	23750	20230719	-18.15	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.55	N	069260	1000	408 억		3296745	N	N	4	N	00	N
32	20240625	100630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	-40	5	-0.21	333314300	17049	10.52	19630	19710	19380	25300	13640	19480	19550.38	8.06	12383	-359	20106	19792	19426	19112	18746	19950	19270	409	5820	1000	14800	10	1	40878588	7947	5.90	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.15	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.55	N	069260	1000	408 억		3296745	N	N	4	N	00	N
33	20240625	090630	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	230	2	1.18	92113450	4685	2.89	19630	19710	19500	25300	13640	19480	19661.39	8.06	12383	2456	20106	19792	19426	19112	18746	19950	19270	409	5820	1000	14800	10	1	40878588	8057	5.98	0.90	12	0.01	3297.00	21815.00	23750	20230719	-17.01	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23750	-17.01	20230719	18750	5.12	20240419	0.55	N	069260	1000	408 억		3296745	N	N	4	N	00	N
34	20240624	160628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	420	2	2.20	3140571490	161363	254.20	19060	19740	19060	24750	13350	19060	19462.76	8.03	0	-9889	19326	19192	19126	18992	18926	19160	18960	409	5690	1000	14480	10	1	40878588	7963	5.91	0.89	12	0.39	3297.00	21815.00	23750	20230719	-17.98	18750	20240419	3.89	21450	-9.18	20240102	18750	3.89	20240419	23750	-17.98	20230719	18750	3.89	20240419	0.54	N	069260	1000	408 억		3282307	N	N	4	N	00	N
35	20240624	150629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19550	490	2	2.57	2966243390	152450	240.15	19060	19740	19060	24750	13350	19060	19457.16	8.03	0	-6489	19326	19192	19126	18992	18926	19160	18960	409	5690	1000	14480	10	1	40878588	7992	5.93	0.90	12	0.37	3297.00	21815.00	23750	20230719	-17.68	18750	20240419	4.27	21450	-8.86	20240102	18750	4.27	20240419	23750	-17.68	20230719	18750	4.27	20240419	0.54	N	069260	1000	408 억		3282307	N	N	225	N	00	N
36	20240624	140629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	280	2	1.47	2063350910	106292	167.44	19060	19740	19060	24750	13350	19060	19412.10	8.03	0	-3527	19326	19192	19126	18992	18926	19160	18960	409	5690	1000	14480	10	1	40878588	7906	5.87	0.89	12	0.26	3297.00	21815.00	23750	20230719	-18.57	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23750	-18.57	20230719	18750	3.15	20240419	0.54	N	069260	1000	408 억		3282307	N	N	225	N	00	N
37	20240624	130628	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	110	2	0.58	1969595390	101416	159.76	19060	19740	19060	24750	13350	19060	19420.95	8.03	0	-2158	19326	19192	19126	18992	18926	19160	18960	409	5690	1000	14480	10	1	40878588	7836	5.81	0.88	12	0.25	3297.00	21815.00	23750	20230719	-19.28	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23750	-19.28	20230719	18750	2.24	20240419	0.54	N	069260	1000	408 억		3282307	N	N	225	N	00	N
38	20240624	120629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19190	130	2	0.68	1900919900	97838	154.12	19060	19740	19060	24750	13350	19060	19429.26	8.03	0	-1432	19326	19192	19126	18992	18926	19160	18960	409	5690	1000	14480	10	1	40878588	7845	5.82	0.88	12	0.24	3297.00	21815.00	23750	20230719	-19.20	18750	20240419	2.35	21450	-10.54	20240102	18750	2.35	20240419	23750	-19.20	20230719	18750	2.35	20240419	0.54	N	069260	1000	408 억		3282307	N	N	225	N	00	N
39	20240624	110631	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19210	150	2	0.79	1591867910	81802	128.86	19060	19740	19060	24750	13350	19060	19460.01	8.03	0	1077	19326	19192	19126	18992	18926	19160	18960	409	5690	1000	14480	10	1	40878588	7853	5.83	0.88	12	0.20	3297.00	21815.00	23750	20230719	-19.12	18750	20240419	2.45	21450	-10.44	20240102	18750	2.45	20240419	23750	-19.12	20230719	18750	2.45	20240419	0.54	N	069260	1000	408 억		3282307	N	N	225	N	00	N
40	20240624	100629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	340	2	1.78	1352523160	69377	109.29	19060	19740	19060	24750	13350	19060	19495.27	8.03	0	3678	19326	19192	19126	18992	18926	19160	18960	409	5690	1000	14480	10	1	40878588	7930	5.88	0.89	12	0.17	3297.00	21815.00	23750	20230719	-18.32	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23750	-18.32	20230719	18750	3.47	20240419	0.54	N	069260	1000	408 억		3282307	N	N	225	N	00	N
41	20240624	090629	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	50	2	0.26	42991230	2253	3.55	19060	19200	19060	24750	13350	19060	19081.77	8.03	0	529	19326	19192	19126	18992	18926	19160	18960	409	5690	1000	14480	10	1	40878588	7812	5.80	0.88	12	0.01	3297.00	21815.00	23750	20230719	-19.54	18750	20240419	1.92	21450	-10.91	20240102	18750	1.92	20240419	23750	-19.54	20230719	18750	1.92	20240419	0.54	N	069260	1000	408 억		3282307	N	N	225	N	00	N
42	20240621	160607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	-200	5	-1.04	1213685070	63471	174.88	19240	19260	19060	25000	13490	19260	19121.94	8.03	0	-17759	19413	19336	19223	19146	19033	19375	19185	409	5740	1000	14630	10	1	40878588	7791	5.78	0.87	12	0.16	3297.00	21815.00	23750	20230719	-19.75	18750	20240419	1.65	21450	-11.14	20240102	18750	1.65	20240419	23750	-19.75	20230719	18750	1.65	20240419	0.54	N	069260	1000	408 억		3283434	N	N	225	N	00	N
43	20240621	150607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19200	-60	5	-0.31	853716150	44608	122.91	19240	19260	19060	25000	13490	19260	19138.18	8.03	0	-11007	19413	19336	19223	19146	19033	19375	19185	409	5740	1000	14630	10	1	40878588	7849	5.82	0.88	12	0.11	3297.00	21815.00	23750	20230719	-19.16	18750	20240419	2.40	21450	-10.49	20240102	18750	2.40	20240419	23750	-19.16	20230719	18750	2.40	20240419	0.54	N	069260	1000	408 억		3283434	N	N	199	N	00	N
44	20240621	140608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19080	-180	5	-0.93	694080620	36262	99.91	19240	19260	19060	25000	13490	19260	19140.72	8.03	0	-8247	19413	19336	19223	19146	19033	19375	19185	409	5740	1000	14630	10	1	40878588	7800	5.79	0.87	12	0.09	3297.00	21815.00	23750	20230719	-19.66	18750	20240419	1.76	21450	-11.05	20240102	18750	1.76	20240419	23750	-19.66	20230719	18750	1.76	20240419	0.54	N	069260	1000	408 억		3283434	N	N	199	N	00	N
45	20240621	130609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	-190	5	-0.99	557278490	29096	80.17	19240	19260	19060	25000	13490	19260	19153.10	8.03	0	-7681	19413	19336	19223	19146	19033	19375	19185	409	5740	1000	14630	10	1	40878588	7796	5.78	0.87	12	0.07	3297.00	21815.00	23750	20230719	-19.71	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	23750	-19.71	20230719	18750	1.71	20240419	0.54	N	069260	1000	408 억		3283434	N	N	199	N	00	N
46	20240621	120612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	-100	5	-0.52	373030180	19452	53.60	19240	19260	19120	25000	13490	19260	19176.96	8.03	0	-6191	19413	19336	19223	19146	19033	19375	19185	409	5740	1000	14630	10	1	40878588	7832	5.81	0.88	12	0.05	3297.00	21815.00	23750	20230719	-19.33	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23750	-19.33	20230719	18750	2.19	20240419	0.54	N	069260	1000	408 억		3283434	N	N	199	N	00	N
47	20240621	110609	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	-110	5	-0.57	249815070	13015	35.86	19240	19260	19150	25000	13490	19260	19194.40	8.03	0	-4095	19413	19336	19223	19146	19033	19375	19185	409	5740	1000	14630	10	1	40878588	7828	5.81	0.88	12	0.03	3297.00	21815.00	23750	20230719	-19.37	18750	20240419	2.13	21450	-10.72	20240102	18750	2.13	20240419	23750	-19.37	20230719	18750	2.13	20240419	0.54	N	069260	1000	408 억		3283434	N	N	199	N	00	N
48	20240621	100607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19230	-30	5	-0.16	64996780	3380	9.31	19240	19260	19210	25000	13490	19260	19229.82	8.03	0	-492	19413	19336	19223	19146	19033	19375	19185	409	5740	1000	14630	10	1	40878588	7861	5.83	0.88	12	0.01	3297.00	21815.00	23750	20230719	-19.03	18750	20240419	2.56	21450	-10.35	20240102	18750	2.56	20240419	23750	-19.03	20230719	18750	2.56	20240419	0.54	N	069260	1000	408 억		3283434	N	N	199	N	00	N
49	20240621	090610	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	0	3	0.00	11923820	620	1.71	19240	19260	19210	25000	13490	19260	19231.97	8.03	0	-225	19413	19336	19223	19146	19033	19375	19185	409	5740	1000	14630	10	1	40878588	7873	5.84	0.88	12	0.00	3297.00	21815.00	23750	20230719	-18.91	18750	20240419	2.72	21450	-10.21	20240102	18750	2.72	20240419	23750	-18.91	20230719	18750	2.72	20240419	0.54	N	069260	1000	408 억		3283434	N	N	199	N	00	N
50	20240620	160605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	100	2	0.52	697283650	36293	80.60	19160	19300	19110	24900	13420	19160	19212.62	8.03	0	-8488	19366	19262	19136	19032	18906	19200	18970	409	5740	1000	14560	10	1	40878588	7873	5.84	0.88	12	0.09	3297.00	21815.00	23750	20230719	-18.91	18750	20240419	2.72	21450	-10.21	20240102	18750	2.72	20240419	23750	-18.91	20230719	18750	2.72	20240419	0.53	N	069260	1000	408 억		3281370	N	N	199	N	00	N
51	20240620	150607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	130	2	0.68	589915010	30721	68.23	19160	19300	19110	24900	13420	19160	19202.34	8.03	0	-5833	19366	19262	19136	19032	18906	19200	18970	409	5740	1000	14560	10	1	40878588	7885	5.85	0.88	12	0.08	3297.00	21815.00	23750	20230719	-18.78	18750	20240419	2.88	21450	-10.07	20240102	18750	2.88	20240419	23750	-18.78	20230719	18750	2.88	20240419	0.53	N	069260	1000	408 억		3281370	N	N	85	N	00	N
52	20240620	140607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	110	2	0.57	457422130	23850	52.97	19160	19280	19110	24900	13420	19160	19179.12	8.03	0	-5120	19366	19262	19136	19032	18906	19200	18970	409	5740	1000	14560	10	1	40878588	7877	5.84	0.88	12	0.06	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.53	N	069260	1000	408 억		3281370	N	N	85	N	00	N
53	20240620	130607	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	10	2	0.05	344274660	17969	39.91	19160	19240	19110	24900	13420	19160	19159.37	8.03	0	-6270	19366	19262	19136	19032	18906	19200	18970	409	5740	1000	14560	10	1	40878588	7836	5.81	0.88	12	0.04	3297.00	21815.00	23750	20230719	-19.28	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23750	-19.28	20230719	18750	2.24	20240419	0.53	N	069260	1000	408 억		3281370	N	N	85	N	00	N
54	20240620	120606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19190	30	2	0.16	304725140	15906	35.32	19160	19240	19110	24900	13420	19160	19157.87	8.03	0	-6298	19366	19262	19136	19032	18906	19200	18970	409	5740	1000	14560	10	1	40878588	7845	5.82	0.88	12	0.04	3297.00	21815.00	23750	20230719	-19.20	18750	20240419	2.35	21450	-10.54	20240102	18750	2.35	20240419	23750	-19.20	20230719	18750	2.35	20240419	0.53	N	069260	1000	408 억		3281370	N	N	85	N	00	N
55	20240620	110608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	10	2	0.05	258543180	13498	29.98	19160	19240	19110	24900	13420	19160	19154.18	8.03	0	-5877	19366	19262	19136	19032	18906	19200	18970	409	5740	1000	14560	10	1	40878588	7836	5.81	0.88	12	0.03	3297.00	21815.00	23750	20230719	-19.28	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23750	-19.28	20230719	18750	2.24	20240419	0.53	N	069260	1000	408 억		3281370	N	N	85	N	00	N
56	20240620	100608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	0	3	0.00	152748590	7975	17.71	19160	19240	19110	24900	13420	19160	19153.43	8.03	0	-2541	19366	19262	19136	19032	18906	19200	18970	409	5740	1000	14560	10	1	40878588	7832	5.81	0.88	12	0.02	3297.00	21815.00	23750	20230719	-19.33	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23750	-19.33	20230719	18750	2.19	20240419	0.53	N	069260	1000	408 억		3281370	N	N	85	N	00	N
57	20240620	090613	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19180	20	2	0.10	47066740	2457	5.46	19160	19240	19110	24900	13420	19160	19156.18	8.03	0	-1606	19366	19262	19136	19032	18906	19200	18970	409	5740	1000	14560	10	1	40878588	7841	5.82	0.88	12	0.01	3297.00	21815.00	23750	20230719	-19.24	18750	20240419	2.29	21450	-10.58	20240102	18750	2.29	20240419	23750	-19.24	20230719	18750	2.29	20240419	0.53	N	069260	1000	408 억		3281370	N	N	85	N	00	N
58	20240619	160605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19160	170	2	0.90	849678430	44405	22.23	19220	19240	19010	24650	13300	18990	19134.69	8.02	0	2699	19603	19296	19143	18836	18683	19220	18760	409	5660	1000	14430	10	1	40878588	7832	5.81	0.88	12	0.11	3297.00	21815.00	23750	20230719	-19.33	18750	20240419	2.19	21450	-10.68	20240102	18750	2.19	20240419	23750	-19.33	20230719	18750	2.19	20240419	0.52	N	069260	1000	408 억		3278341	N	N	85	N	00	N
59	20240619	150603	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19220	230	2	1.21	657004340	34362	17.21	19220	19240	19010	24650	13300	18990	19120.08	8.02	0	5444	19603	19296	19143	18836	18683	19220	18760	409	5660	1000	14430	10	1	40878588	7857	5.83	0.88	12	0.08	3297.00	21815.00	23750	20230719	-19.07	18750	20240419	2.51	21450	-10.40	20240102	18750	2.51	20240419	23750	-19.07	20230719	18750	2.51	20240419	0.52	N	069260	1000	408 억		3278341	N	N	46	N	00	N
60	20240619	140608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	180	2	0.95	497147540	26026	13.03	19220	19220	19010	24650	13300	18990	19101.96	8.02	0	4023	19603	19296	19143	18836	18683	19220	18760	409	5660	1000	14430	10	1	40878588	7836	5.81	0.88	12	0.06	3297.00	21815.00	23750	20230719	-19.28	18750	20240419	2.24	21450	-10.63	20240102	18750	2.24	20240419	23750	-19.28	20230719	18750	2.24	20240419	0.52	N	069260	1000	408 억		3278341	N	N	46	N	00	N
61	20240619	130603	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	130	2	0.68	432634980	22658	11.35	19220	19220	19010	24650	13300	18990	19094.14	8.02	0	2538	19603	19296	19143	18836	18683	19220	18760	409	5660	1000	14430	10	1	40878588	7816	5.80	0.88	12	0.06	3297.00	21815.00	23750	20230719	-19.49	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23750	-19.49	20230719	18750	1.97	20240419	0.52	N	069260	1000	408 억		3278341	N	N	46	N	00	N
62	20240619	120604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19100	110	2	0.58	362410080	18987	9.51	19220	19220	19010	24650	13300	18990	19087.27	8.02	0	870	19603	19296	19143	18836	18683	19220	18760	409	5660	1000	14430	10	1	40878588	7808	5.79	0.88	12	0.05	3297.00	21815.00	23750	20230719	-19.58	18750	20240419	1.87	21450	-10.96	20240102	18750	1.87	20240419	23750	-19.58	20230719	18750	1.87	20240419	0.52	N	069260	1000	408 억		3278341	N	N	46	N	00	N
63	20240619	110604	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	70	2	0.37	226472480	11863	5.94	19220	19220	19010	24650	13300	18990	19090.66	8.02	0	-848	19603	19296	19143	18836	18683	19220	18760	409	5660	1000	14430	10	1	40878588	7791	5.78	0.87	12	0.03	3297.00	21815.00	23750	20230719	-19.75	18750	20240419	1.65	21450	-11.14	20240102	18750	1.65	20240419	23750	-19.75	20230719	18750	1.65	20240419	0.52	N	069260	1000	408 억		3278341	N	N	46	N	00	N
64	20240619	100606	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	130	2	0.68	134724330	7050	3.53	19220	19220	19010	24650	13300	18990	19109.83	8.02	0	-4	19603	19296	19143	18836	18683	19220	18760	409	5660	1000	14430	10	1	40878588	7816	5.80	0.88	12	0.02	3297.00	21815.00	23750	20230719	-19.49	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23750	-19.49	20230719	18750	1.97	20240419	0.52	N	069260	1000	408 억		3278341	N	N	46	N	00	N
65	20240619	090612	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19040	50	2	0.26	46867870	2445	1.22	19220	19220	19010	24650	13300	18990	19168.86	8.02	0	160	19603	19296	19143	18836	18683	19220	18760	409	5660	1000	14430	10	1	40878588	7783	5.77	0.87	12	0.01	3297.00	21815.00	23750	20230719	-19.83	18750	20240419	1.55	21450	-11.24	20240102	18750	1.55	20240419	23750	-19.83	20230719	18750	1.55	20240419	0.52	N	069260	1000	408 억		3278341	N	N	46	N	00	N
66	20240618	160600	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18990	-350	5	-1.81	3799115410	199249	295.55	19350	19450	18990	25100	13540	19340	19067.26	7.89	0	-115378	20073	19706	19523	19156	18973	19615	19065	409	5760	1000	14690	10	1	40878588	7763	5.76	0.87	12	0.49	3297.00	21815.00	23750	20230719	-20.04	18750	20240419	1.28	21450	-11.47	20240102	18750	1.28	20240419	23750	-20.04	20230719	18750	1.28	20240419	0.52	N	069260	1000	408 억		3225403	N	N	46	N	00	N
67	20240618	150559	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	-270	5	-1.40	2953063560	154757	229.55	19350	19450	19000	25100	13540	19340	19081.94	7.89	0	-99946	20073	19706	19523	19156	18973	19615	19065	409	5760	1000	14690	10	1	40878588	7796	5.78	0.87	12	0.38	3297.00	21815.00	23750	20230719	-19.71	18750	20240419	1.71	21450	-11.10	20240102	18750	1.71	20240419	23750	-19.71	20230719	18750	1.71	20240419	0.52	N	069260	1000	408 억		3225403	N	N	307	N	00	N
68	20240618	140601	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	-330	5	-1.71	2338367140	122433	181.61	19350	19450	19010	25100	13540	19340	19099.16	7.89	0	-82526	20073	19706	19523	19156	18973	19615	19065	409	5760	1000	14690	10	1	40878588	7771	5.77	0.87	12	0.30	3297.00	21815.00	23750	20230719	-19.96	18750	20240419	1.39	21450	-11.38	20240102	18750	1.39	20240419	23750	-19.96	20230719	18750	1.39	20240419	0.52	N	069260	1000	408 억		3225403	N	N	307	N	00	N
69	20240618	130605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19030	-310	5	-1.60	1758441870	91946	136.38	19350	19450	19020	25100	13540	19340	19124.72	7.89	0	-65303	20073	19706	19523	19156	18973	19615	19065	409	5760	1000	14690	10	1	40878588	7779	5.77	0.87	12	0.22	3297.00	21815.00	23750	20230719	-19.87	18750	20240419	1.49	21450	-11.28	20240102	18750	1.49	20240419	23750	-19.87	20230719	18750	1.49	20240419	0.52	N	069260	1000	408 억		3225403	N	N	307	N	00	N
70	20240618	120605	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19050	-290	5	-1.50	1225071030	63916	94.81	19350	19450	19040	25100	13540	19340	19166.89	7.89	0	-46727	20073	19706	19523	19156	18973	19615	19065	409	5760	1000	14690	10	1	40878588	7787	5.78	0.87	12	0.16	3297.00	21815.00	23750	20230719	-19.79	18750	20240419	1.60	21450	-11.19	20240102	18750	1.60	20240419	23750	-19.79	20230719	18750	1.60	20240419	0.52	N	069260	1000	408 억		3225403	N	N	307	N	00	N
71	20240618	110602	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	-220	5	-1.14	647456380	33640	49.90	19350	19450	19120	25100	13540	19340	19246.62	7.89	0	-23198	20073	19706	19523	19156	18973	19615	19065	409	5760	1000	14690	10	1	40878588	7816	5.80	0.88	12	0.08	3297.00	21815.00	23750	20230719	-19.49	18750	20240419	1.97	21450	-10.86	20240102	18750	1.97	20240419	23750	-19.49	20230719	18750	1.97	20240419	0.52	N	069260	1000	408 억		3225403	N	N	307	N	00	N
72	20240618	100603	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19370	30	2	0.16	91660820	4733	7.02	19350	19450	19340	25100	13540	19340	19366.33	7.89	0	-1513	20073	19706	19523	19156	18973	19615	19065	409	5760	1000	14690	10	1	40878588	7918	5.88	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.44	18750	20240419	3.31	21450	-9.70	20240102	18750	3.31	20240419	23750	-18.44	20230719	18750	3.31	20240419	0.52	N	069260	1000	408 억		3225403	N	N	307	N	00	N
73	20240618	090608	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19380	40	2	0.21	40189630	2076	3.08	19350	19440	19340	25100	13540	19340	19359.17	7.89	0	-833	20073	19706	19523	19156	18973	19615	19065	409	5760	1000	14690	10	1	40878588	7922	5.88	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.40	18750	20240419	3.36	21450	-9.65	20240102	18750	3.36	20240419	23750	-18.40	20230719	18750	3.36	20240419	0.52	N	069260	1000	408 억		3225403	N	N	307	N	00	N
74	20240617	160557	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	-470	5	-2.37	1314407700	67411	73.07	19710	19890	19340	25750	13870	19810	19498.97	7.85	0	-22032	20396	20102	19956	19662	19516	20030	19590	409	5940	1000	15050	10	1	40878588	7906	5.87	0.89	12	0.16	3297.00	21815.00	23750	20230719	-18.57	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23750	-18.57	20230719	18750	3.15	20240419	0.54	N	069260	1000	408 억		3209423	N	N	307	N	00	N
75	20240617	150601	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	-410	5	-2.07	1007708320	51589	55.92	19710	19890	19360	25750	13870	19810	19533.40	7.85	0	-19780	20396	20102	19956	19662	19516	20030	19590	409	5940	1000	15050	10	1	40878588	7930	5.88	0.89	12	0.13	3297.00	21815.00	23750	20230719	-18.32	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23750	-18.32	20230719	18750	3.47	20240419	0.54	N	069260	1000	408 억		3209423	N	N	1015	N	00	N
76	20240617	140554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19410	-400	5	-2.02	801023250	40932	44.37	19710	19890	19400	25750	13870	19810	19569.61	7.85	0	-15275	20396	20102	19956	19662	19516	20030	19590	409	5940	1000	15050	10	1	40878588	7935	5.89	0.89	12	0.10	3297.00	21815.00	23750	20230719	-18.27	18750	20240419	3.52	21450	-9.51	20240102	18750	3.52	20240419	23750	-18.27	20230719	18750	3.52	20240419	0.54	N	069260	1000	408 억		3209423	N	N	1015	N	00	N
77	20240617	130555	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19470	-340	5	-1.72	555834880	28328	30.71	19710	19890	19470	25750	13870	19810	19621.40	7.85	0	-11377	20396	20102	19956	19662	19516	20030	19590	409	5940	1000	15050	10	1	40878588	7959	5.91	0.89	12	0.07	3297.00	21815.00	23750	20230719	-18.02	18750	20240419	3.84	21450	-9.23	20240102	18750	3.84	20240419	23750	-18.02	20230719	18750	3.84	20240419	0.54	N	069260	1000	408 억		3209423	N	N	1015	N	00	N
78	20240617	120556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19550	-260	5	-1.31	353616970	17972	19.48	19710	19890	19550	25750	13870	19810	19675.99	7.85	0	-6621	20396	20102	19956	19662	19516	20030	19590	409	5940	1000	15050	10	1	40878588	7992	5.93	0.90	12	0.04	3297.00	21815.00	23750	20230719	-17.68	18750	20240419	4.27	21450	-8.86	20240102	18750	4.27	20240419	23750	-17.68	20230719	18750	4.27	20240419	0.54	N	069260	1000	408 억		3209423	N	N	1015	N	00	N
79	20240617	110553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	-100	5	-0.50	165948970	8406	9.11	19710	19890	19700	25750	13870	19810	19741.73	7.85	0	-1579	20396	20102	19956	19662	19516	20030	19590	409	5940	1000	15050	10	1	40878588	8057	5.98	0.90	12	0.02	3297.00	21815.00	23750	20230719	-17.01	18750	20240419	5.12	21450	-8.11	20240102	18750	5.12	20240419	23750	-17.01	20230719	18750	5.12	20240419	0.54	N	069260	1000	408 억		3209423	N	N	1015	N	00	N
80	20240617	100553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19730	-80	5	-0.40	93820390	4748	5.15	19710	19890	19710	25750	13870	19810	19759.98	7.85	0	-271	20396	20102	19956	19662	19516	20030	19590	409	5940	1000	15050	10	1	40878588	8065	5.98	0.90	12	0.01	3297.00	21815.00	23750	20230719	-16.93	18750	20240419	5.23	21450	-8.02	20240102	18750	5.23	20240419	23750	-16.93	20230719	18750	5.23	20240419	0.54	N	069260	1000	408 억		3209423	N	N	1015	N	00	N
81	20240617	090556	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19800	-10	5	-0.05	28032610	1417	1.54	19710	19890	19710	25750	13870	19810	19783.07	7.85	0	79	20396	20102	19956	19662	19516	20030	19590	409	5940	1000	15050	10	1	40878588	8094	6.01	0.91	12	0.00	3297.00	21815.00	23750	20230719	-16.63	18750	20240419	5.60	21450	-7.69	20240102	18750	5.60	20240419	23750	-16.63	20230719	18750	5.60	20240419	0.54	N	069260	1000	408 억		3209423	N	N	1015	N	00	N
82	20240614	160507	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19810	-390	5	-1.93	1838537930	92117	51.86	19990	20250	19810	26250	14150	20200	19956.80	7.86	0	-14957	20733	20466	19933	19666	19133	20600	19800	409	6050	1000	15350	10	1	40878588	8098	6.01	0.91	12	0.23	3297.00	21815.00	23750	20230719	-16.59	18750	20240419	5.65	21450	-7.65	20240102	18750	5.65	20240419	23750	-16.59	20230719	18750	5.65	20240419	0.54	N	069260	1000	408 억		3214942	N	N	964	N	00	N
83	20240614	150508	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19900	-300	5	-1.49	1627367390	81479	45.87	19990	20250	19820	26250	14150	20200	19970.71	7.86	0	-8949	20733	20466	19933	19666	19133	20600	19800	409	6050	1000	15350	10	1	40878588	8135	6.04	0.91	12	0.20	3297.00	21815.00	23750	20230719	-16.21	18750	20240419	6.13	21450	-7.23	20240102	18750	6.13	20240419	23750	-16.21	20230719	18750	6.13	20240419	0.54	N	069260	1000	408 억		3214942	N	N	11123	N	00	N
84	20240614	140508	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19950	-250	5	-1.24	1393917620	69762	39.27	19990	20250	19820	26250	14150	20200	19978.63	7.86	0	-2240	20733	20466	19933	19666	19133	20600	19800	409	6050	1000	15350	10	1	40878588	8155	6.05	0.91	12	0.17	3297.00	21815.00	23750	20230719	-16.00	18750	20240419	6.40	21450	-6.99	20240102	18750	6.40	20240419	23750	-16.00	20230719	18750	6.40	20240419	0.54	N	069260	1000	408 억		3214942	N	N	11123	N	00	N
85	20240614	130507	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	-200	5	-0.99	1114529900	55767	31.40	19990	20250	19820	26250	14150	20200	19982.51	7.86	0	5154	20733	20466	19933	19666	19133	20600	19800	409	6050	1000	15350	50	1	40878588	8176	6.07	0.92	12	0.14	3297.00	21815.00	23750	20230719	-15.79	18750	20240419	6.67	21450	-6.76	20240102	18750	6.67	20240419	23750	-15.79	20230719	18750	6.67	20240419	0.54	N	069260	1000	408 억		3214942	N	N	11123	N	00	N
86	20240614	120512	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19990	-210	5	-1.04	939057490	47017	26.47	19990	20250	19820	26250	14150	20200	19968.99	7.86	0	3220	20733	20466	19933	19666	19133	20600	19800	409	6050	1000	15350	10	1	40878588	8172	6.06	0.92	12	0.12	3297.00	21815.00	23750	20230719	-15.83	18750	20240419	6.61	21450	-6.81	20240102	18750	6.61	20240419	23750	-15.83	20230719	18750	6.61	20240419	0.54	N	069260	1000	408 억		3214942	N	N	11123	N	00	N
87	20240614	110546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19900	-300	5	-1.49	693635920	34711	19.54	19990	20250	19820	26250	14150	20200	19978.32	7.86	0	1723	20733	20466	19933	19666	19133	20600	19800	409	6050	1000	15350	10	1	40878588	8135	6.04	0.91	12	0.08	3297.00	21815.00	23750	20230719	-16.21	18750	20240419	6.13	21450	-7.23	20240102	18750	6.13	20240419	23750	-16.21	20230719	18750	6.13	20240419	0.54	N	069260	1000	408 억		3214942	N	N	11123	N	00	N
88	20240614	100546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19890	-310	5	-1.53	564141780	28195	15.87	19990	20250	19850	26250	14150	20200	20003.27	7.86	0	1944	20733	20466	19933	19666	19133	20600	19800	409	6050	1000	15350	10	1	40878588	8131	6.03	0.91	12	0.07	3297.00	21815.00	23750	20230719	-16.25	18750	20240419	6.08	21450	-7.27	20240102	18750	6.08	20240419	23750	-16.25	20230719	18750	6.08	20240419	0.54	N	069260	1000	408 억		3214942	N	N	11123	N	00	N
89	20240614	090548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20100	-100	5	-0.50	221268340	10994	6.19	19990	20250	19980	26250	14150	20200	20120.81	7.86	0	4228	20733	20466	19933	19666	19133	20600	19800	409	6050	1000	15350	50	1	40878588	8217	6.10	0.92	12	0.03	3297.00	21815.00	23750	20230719	-15.37	18750	20240419	7.20	21450	-6.29	20240102	18750	7.20	20240419	23750	-15.37	20230719	18750	7.20	20240419	0.54	N	069260	1000	408 억		3214942	N	N	11123	N	00	N
90	20240613	160541	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	680	2	3.48	3494500760	175634	512.52	19400	20200	19400	25350	13670	19520	19894.17	7.86	0	83590	19753	19636	19433	19316	19113	19695	19375	409	5830	1000	14830	50	1	40878588	8257	6.13	0.93	12	0.43	3297.00	21815.00	23750	20230719	-14.95	18750	20240419	7.73	21450	-5.83	20240102	18750	7.73	20240419	23750	-14.95	20230719	18750	7.73	20240419	0.54	N	069260	1000	408 억		3212082	N	N	10575	N	00	N
91	20240613	150551	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19880	360	2	1.84	1855791690	94210	274.91	19400	19890	19400	25350	13670	19520	19698.46	7.86	0	48404	19753	19636	19433	19316	19113	19695	19375	409	5830	1000	14830	10	1	40878588	8127	6.03	0.91	12	0.23	3297.00	21815.00	23750	20230719	-16.29	18750	20240419	6.03	21450	-7.32	20240102	18750	6.03	20240419	23750	-16.29	20230719	18750	6.03	20240419	0.54	N	069260	1000	408 억		3212082	N	N	408	N	00	N
92	20240613	140545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19760	240	2	1.23	959912210	49035	143.09	19400	19760	19400	25350	13670	19520	19576.06	7.86	0	25895	19753	19636	19433	19316	19113	19695	19375	409	5830	1000	14830	10	1	40878588	8078	5.99	0.91	12	0.12	3297.00	21815.00	23750	20230719	-16.80	18750	20240419	5.39	21450	-7.88	20240102	18750	5.39	20240419	23750	-16.80	20230719	18750	5.39	20240419	0.54	N	069260	1000	408 억		3212082	N	N	408	N	00	N
93	20240613	130545	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	-30	5	-0.15	533041600	27290	79.63	19400	19590	19400	25350	13670	19520	19532.49	7.86	0	12462	19753	19636	19433	19316	19113	19695	19375	409	5830	1000	14830	10	1	40878588	7967	5.91	0.89	12	0.07	3297.00	21815.00	23750	20230719	-17.94	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.54	N	069260	1000	408 억		3212082	N	N	408	N	00	N
94	20240613	120547	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19500	-20	5	-0.10	489317060	25048	73.09	19400	19590	19400	25350	13670	19520	19535.17	7.86	0	11775	19753	19636	19433	19316	19113	19695	19375	409	5830	1000	14830	10	1	40878588	7971	5.91	0.89	12	0.06	3297.00	21815.00	23750	20230719	-17.89	18750	20240419	4.00	21450	-9.09	20240102	18750	4.00	20240419	23750	-17.89	20230719	18750	4.00	20240419	0.54	N	069260	1000	408 억		3212082	N	N	408	N	00	N
95	20240613	110540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19520	0	3	0.00	394648570	20193	58.92	19400	19590	19400	25350	13670	19520	19543.83	7.86	0	11151	19753	19636	19433	19316	19113	19695	19375	409	5830	1000	14830	10	1	40878588	7980	5.92	0.89	12	0.05	3297.00	21815.00	23750	20230719	-17.81	18750	20240419	4.11	21450	-9.00	20240102	18750	4.11	20240419	23750	-17.81	20230719	18750	4.11	20240419	0.54	N	069260	1000	408 억		3212082	N	N	408	N	00	N
96	20240613	100541	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19560	40	2	0.20	267551140	13690	39.95	19400	19580	19400	25350	13670	19520	19543.55	7.86	0	8385	19753	19636	19433	19316	19113	19695	19375	409	5830	1000	14830	10	1	40878588	7996	5.93	0.90	12	0.03	3297.00	21815.00	23750	20230719	-17.64	18750	20240419	4.32	21450	-8.81	20240102	18750	4.32	20240419	23750	-17.64	20230719	18750	4.32	20240419	0.54	N	069260	1000	408 억		3212082	N	N	408	N	00	N
97	20240613	090547	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19540	20	2	0.10	29630640	1518	4.43	19400	19570	19400	25350	13670	19520	19519.53	7.86	0	254	19753	19636	19433	19316	19113	19695	19375	409	5830	1000	14830	10	1	40878588	7988	5.93	0.90	12	0.00	3297.00	21815.00	23750	20230719	-17.73	18750	20240419	4.21	21450	-8.90	20240102	18750	4.21	20240419	23750	-17.73	20230719	18750	4.21	20240419	0.54	N	069260	1000	408 억		3212082	N	N	408	N	00	N
98	20240612	160536	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19520	100	2	0.51	665048310	34221	88.07	19230	19550	19230	25200	13600	19420	19433.65	7.84	0	-471	19613	19516	19333	19236	19053	19565	19285	409	5780	1000	14750	10	1	40878588	7980	5.92	0.89	12	0.08	3297.00	21815.00	23750	20230719	-17.81	18750	20240419	4.11	21450	-9.00	20240102	18750	4.11	20240419	23750	-17.81	20230719	18750	4.11	20240419	0.54	N	069260	1000	408 억		3205019	N	N	408	N	00	N
99	20240612	150544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	70	2	0.36	521530120	26866	69.14	19230	19490	19230	25200	13600	19420	19412.27	7.84	0	-460	19613	19516	19333	19236	19053	19565	19285	409	5780	1000	14750	10	1	40878588	7967	5.91	0.89	12	0.07	3297.00	21815.00	23750	20230719	-17.94	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.54	N	069260	1000	408 억		3205019	N	N	175	N	00	N
100	20240612	140541	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	0	3	0.00	351610160	18136	46.67	19230	19460	19230	25200	13600	19420	19387.42	7.84	0	-1120	19613	19516	19333	19236	19053	19565	19285	409	5780	1000	14750	10	1	40878588	7939	5.89	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.54	N	069260	1000	408 억		3205019	N	N	175	N	00	N
101	20240612	130539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	0	3	0.00	301802570	15572	40.07	19230	19460	19230	25200	13600	19420	19381.11	7.84	0	-1466	19613	19516	19333	19236	19053	19565	19285	409	5780	1000	14750	10	1	40878588	7939	5.89	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.54	N	069260	1000	408 억		3205019	N	N	175	N	00	N
102	20240612	120538	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	20	2	0.10	255085810	13169	33.89	19230	19440	19230	25200	13600	19420	19370.17	7.84	0	-1609	19613	19516	19333	19236	19053	19565	19285	409	5780	1000	14750	10	1	40878588	7947	5.90	0.89	12	0.03	3297.00	21815.00	23750	20230719	-18.15	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.54	N	069260	1000	408 억		3205019	N	N	175	N	00	N
103	20240612	110539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	0	3	0.00	194081390	10028	25.81	19230	19440	19230	25200	13600	19420	19353.95	7.84	0	-1861	19613	19516	19333	19236	19053	19565	19285	409	5780	1000	14750	10	1	40878588	7939	5.89	0.89	12	0.02	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.54	N	069260	1000	408 억		3205019	N	N	175	N	00	N
104	20240612	100539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-110	5	-0.57	112215800	5806	14.94	19230	19410	19230	25200	13600	19420	19327.56	7.84	0	-1665	19613	19516	19333	19236	19053	19565	19285	409	5780	1000	14750	10	1	40878588	7894	5.86	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.54	N	069260	1000	408 억		3205019	N	N	175	N	00	N
105	20240612	090540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	-20	5	-0.10	10450360	542	1.39	19230	19400	19230	25200	13600	19420	19281.11	7.84	0	-98	19613	19516	19333	19236	19053	19565	19285	409	5780	1000	14750	10	1	40878588	7930	5.88	0.89	12	0.00	3297.00	21815.00	23750	20230719	-18.32	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23750	-18.32	20230719	18750	3.47	20240419	0.54	N	069260	1000	408 억		3205019	N	N	175	N	00	N
106	20240610	160534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19210	-90	5	-0.47	709541260	36850	84.77	19210	19350	19200	25050	13510	19300	19255.04	7.80	0	-8581	19566	19432	19346	19212	19126	19500	19280	409	5750	1000	14660	10	1	40878588	7853	5.83	0.88	12	0.09	3297.00	21815.00	23750	20230719	-19.12	18750	20240419	2.45	21450	-10.44	20240102	18750	2.45	20240419	23750	-19.12	20230719	18750	2.45	20240419	0.54	N	069260	1000	408 억		3188189	N	N	1229	N	00	N
107	20240610	150540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-20	5	-0.10	583155770	30278	69.65	19210	19320	19200	25050	13510	19300	19260.05	7.80	0	-6956	19566	19432	19346	19212	19126	19500	19280	409	5750	1000	14660	10	1	40878588	7881	5.85	0.88	12	0.07	3297.00	21815.00	23750	20230719	-18.82	18750	20240419	2.83	21450	-10.12	20240102	18750	2.83	20240419	23750	-18.82	20230719	18750	2.83	20240419	0.54	N	069260	1000	408 억		3188189	N	N	1191	N	00	N
108	20240610	140535	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-30	5	-0.16	514055960	26693	61.41	19210	19320	19200	25050	13510	19300	19258.08	7.80	0	-6745	19566	19432	19346	19212	19126	19500	19280	409	5750	1000	14660	10	1	40878588	7877	5.84	0.88	12	0.07	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.54	N	069260	1000	408 억		3188189	N	N	1191	N	00	N
109	20240610	130534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19230	-70	5	-0.36	472933180	24557	56.49	19210	19320	19200	25050	13510	19300	19258.59	7.80	0	-6219	19566	19432	19346	19212	19126	19500	19280	409	5750	1000	14660	10	1	40878588	7861	5.83	0.88	12	0.06	3297.00	21815.00	23750	20230719	-19.03	18750	20240419	2.56	21450	-10.35	20240102	18750	2.56	20240419	23750	-19.03	20230719	18750	2.56	20240419	0.54	N	069260	1000	408 억		3188189	N	N	1191	N	00	N
110	20240610	120536	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-30	5	-0.16	356406480	18505	42.57	19210	19320	19200	25050	13510	19300	19260.01	7.80	0	-5040	19566	19432	19346	19212	19126	19500	19280	409	5750	1000	14660	10	1	40878588	7877	5.84	0.88	12	0.05	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.54	N	069260	1000	408 억		3188189	N	N	1191	N	00	N
111	20240610	110539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	-10	5	-0.05	286651000	14890	34.25	19210	19300	19200	25050	13510	19300	19251.24	7.80	0	-3249	19566	19432	19346	19212	19126	19500	19280	409	5750	1000	14660	10	1	40878588	7885	5.85	0.88	12	0.04	3297.00	21815.00	23750	20230719	-18.78	18750	20240419	2.88	21450	-10.07	20240102	18750	2.88	20240419	23750	-18.78	20230719	18750	2.88	20240419	0.54	N	069260	1000	408 억		3188189	N	N	1191	N	00	N
112	20240610	100534	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-30	5	-0.16	205804700	10699	24.61	19210	19300	19200	25050	13510	19300	19235.88	7.80	0	-1327	19566	19432	19346	19212	19126	19500	19280	409	5750	1000	14660	10	1	40878588	7877	5.84	0.88	12	0.03	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.54	N	069260	1000	408 억		3188189	N	N	1191	N	00	N
113	20240610	090541	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	-40	5	-0.21	70133290	3648	8.39	19210	19280	19200	25050	13510	19300	19225.13	7.80	0	-1317	19566	19432	19346	19212	19126	19500	19280	409	5750	1000	14660	10	1	40878588	7873	5.84	0.88	12	0.01	3297.00	21815.00	23750	20230719	-18.91	18750	20240419	2.72	21450	-10.21	20240102	18750	2.72	20240419	23750	-18.91	20230719	18750	2.72	20240419	0.54	N	069260	1000	408 억		3188189	N	N	1191	N	00	N
114	20240607	160552	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	0	3	0.00	838989600	43384	97.55	19260	19480	19260	25050	13510	19300	19339.18	7.80	0	-5498	19640	19470	19380	19210	19120	19425	19165	409	5750	1000	14660	10	1	40878588	7890	5.85	0.88	12	0.11	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.54	N	069260	1000	408 억		3186944	N	N	1191	N	00	N
115	20240607	150558	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19380	80	2	0.41	652139490	33734	75.85	19260	19450	19260	25050	13510	19300	19331.82	7.80	0	-2186	19640	19470	19380	19210	19120	19425	19165	409	5750	1000	14660	10	1	40878588	7922	5.88	0.89	12	0.08	3297.00	21815.00	23750	20230719	-18.40	18750	20240419	3.36	21450	-9.65	20240102	18750	3.36	20240419	23750	-18.40	20230719	18750	3.36	20240419	0.54	N	069260	1000	408 억		3186944	N	N	831	N	00	N
116	20240607	140554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19270	-30	5	-0.16	573484950	29658	66.69	19260	19450	19260	25050	13510	19300	19336.60	7.80	0	-1621	19640	19470	19380	19210	19120	19425	19165	409	5750	1000	14660	10	1	40878588	7877	5.84	0.88	12	0.07	3297.00	21815.00	23750	20230719	-18.86	18750	20240419	2.77	21450	-10.16	20240102	18750	2.77	20240419	23750	-18.86	20230719	18750	2.77	20240419	0.54	N	069260	1000	408 억		3186944	N	N	831	N	00	N
117	20240607	130549	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	20	2	0.10	454622710	23496	52.83	19260	19450	19260	25050	13510	19300	19348.94	7.80	0	-1144	19640	19470	19380	19210	19120	19425	19165	409	5750	1000	14660	10	1	40878588	7898	5.86	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.65	18750	20240419	3.04	21450	-9.93	20240102	18750	3.04	20240419	23750	-18.65	20230719	18750	3.04	20240419	0.54	N	069260	1000	408 억		3186944	N	N	831	N	00	N
118	20240607	120554	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19380	80	2	0.41	364730590	18855	42.40	19260	19450	19260	25050	13510	19300	19343.97	7.80	0	-629	19640	19470	19380	19210	19120	19425	19165	409	5750	1000	14660	10	1	40878588	7922	5.88	0.89	12	0.05	3297.00	21815.00	23750	20230719	-18.40	18750	20240419	3.36	21450	-9.65	20240102	18750	3.36	20240419	23750	-18.40	20230719	18750	3.36	20240419	0.54	N	069260	1000	408 억		3186944	N	N	831	N	00	N
119	20240607	110549	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	40	2	0.21	287558680	14861	33.42	19260	19450	19260	25050	13510	19300	19349.89	7.80	0	707	19640	19470	19380	19210	19120	19425	19165	409	5750	1000	14660	10	1	40878588	7906	5.87	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.57	18750	20240419	3.15	21450	-9.84	20240102	18750	3.15	20240419	23750	-18.57	20230719	18750	3.15	20240419	0.54	N	069260	1000	408 억		3186944	N	N	831	N	00	N
120	20240607	100553	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19330	30	2	0.16	198490680	10243	23.03	19260	19450	19260	25050	13510	19300	19378.18	7.80	0	730	19640	19470	19380	19210	19120	19425	19165	409	5750	1000	14660	10	1	40878588	7902	5.86	0.89	12	0.03	3297.00	21815.00	23750	20230719	-18.61	18750	20240419	3.09	21450	-9.88	20240102	18750	3.09	20240419	23750	-18.61	20230719	18750	3.09	20240419	0.54	N	069260	1000	408 억		3186944	N	N	831	N	00	N
121	20240607	090551	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19390	90	2	0.47	15782020	817	1.84	19260	19400	19260	25050	13510	19300	19317.04	7.80	0	53	19640	19470	19380	19210	19120	19425	19165	409	5750	1000	14660	10	1	40878588	7926	5.88	0.89	12	0.00	3297.00	21815.00	23750	20230719	-18.36	18750	20240419	3.41	21450	-9.60	20240102	18750	3.41	20240419	23750	-18.36	20230719	18750	3.41	20240419	0.54	N	069260	1000	408 억		3186944	N	N	831	N	00	N
122	20240605	160551	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-60	5	-0.31	852076190	43991	126.20	19400	19550	19290	25150	13560	19360	19369.69	7.75	0	11752	19640	19500	19430	19290	19220	19465	19255	409	5790	1000	14710	10	1	40878588	7890	5.85	0.88	12	0.11	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.53	N	069260	1000	408 억		3167797	N	N	828	N	00	N
123	20240605	150547	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19310	-50	5	-0.26	717066620	36997	106.13	19400	19550	19300	25150	13560	19360	19381.75	7.75	0	10884	19640	19500	19430	19290	19220	19465	19255	409	5790	1000	14710	10	1	40878588	7894	5.86	0.89	12	0.09	3297.00	21815.00	23750	20230719	-18.69	18750	20240419	2.99	21450	-9.98	20240102	18750	2.99	20240419	23750	-18.69	20230719	18750	2.99	20240419	0.53	N	069260	1000	408 억		3167797	N	N	9302	N	00	N
124	20240605	140549	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	0	3	0.00	402003260	20701	59.38	19400	19550	19300	25150	13560	19360	19419.51	7.75	0	5721	19640	19500	19430	19290	19220	19465	19255	409	5790	1000	14710	10	1	40878588	7914	5.87	0.89	12	0.05	3297.00	21815.00	23750	20230719	-18.48	18750	20240419	3.25	21450	-9.74	20240102	18750	3.25	20240419	23750	-18.48	20230719	18750	3.25	20240419	0.53	N	069260	1000	408 억		3167797	N	N	9302	N	00	N
125	20240605	130551	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19520	160	2	0.83	292787150	15073	43.24	19400	19550	19300	25150	13560	19360	19424.61	7.75	0	4895	19640	19500	19430	19290	19220	19465	19255	409	5790	1000	14710	10	1	40878588	7980	5.92	0.89	12	0.04	3297.00	21815.00	23750	20230719	-17.81	18750	20240419	4.11	21450	-9.00	20240102	18750	4.11	20240419	23750	-17.81	20230719	18750	4.11	20240419	0.53	N	069260	1000	408 억		3167797	N	N	9302	N	00	N
126	20240605	120548	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19450	90	2	0.46	212720820	10967	31.46	19400	19460	19300	25150	13560	19360	19396.45	7.75	0	2973	19640	19500	19430	19290	19220	19465	19255	409	5790	1000	14710	10	1	40878588	7951	5.90	0.89	12	0.03	3297.00	21815.00	23750	20230719	-18.11	18750	20240419	3.73	21450	-9.32	20240102	18750	3.73	20240419	23750	-18.11	20230719	18750	3.73	20240419	0.53	N	069260	1000	408 억		3167797	N	N	9302	N	00	N
127	20240605	110550	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19450	90	2	0.46	181552730	9364	26.86	19400	19450	19300	25150	13560	19360	19388.37	7.75	0	2952	19640	19500	19430	19290	19220	19465	19255	409	5790	1000	14710	10	1	40878588	7951	5.90	0.89	12	0.02	3297.00	21815.00	23750	20230719	-18.11	18750	20240419	3.73	21450	-9.32	20240102	18750	3.73	20240419	23750	-18.11	20230719	18750	3.73	20240419	0.53	N	069260	1000	408 억		3167797	N	N	9302	N	00	N
128	20240605	100549	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	60	2	0.31	128279030	6623	19.00	19400	19450	19300	25150	13560	19360	19368.72	7.75	0	1283	19640	19500	19430	19290	19220	19465	19255	409	5790	1000	14710	10	1	40878588	7939	5.89	0.89	12	0.02	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.53	N	069260	1000	408 억		3167797	N	N	9302	N	00	N
129	20240605	090549	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	-60	5	-0.31	23246050	1203	3.45	19400	19400	19300	25150	13560	19360	19323.40	7.75	0	-183	19640	19500	19430	19290	19220	19465	19255	409	5790	1000	14710	10	1	40878588	7890	5.85	0.88	12	0.00	3297.00	21815.00	23750	20230719	-18.74	18750	20240419	2.93	21450	-10.02	20240102	18750	2.93	20240419	23750	-18.74	20230719	18750	2.93	20240419	0.53	N	069260	1000	408 억		3167797	N	N	9302	N	00	N
130	20240604	160544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	-180	5	-0.92	677631610	34847	122.44	19410	19570	19360	25400	13680	19540	19446.12	7.74	0	-4273	19813	19676	19573	19436	19333	19625	19385	409	5860	1000	14850	10	1	40878588	7914	5.87	0.89	12	0.09	3297.00	21815.00	23750	20230719	-18.48	18750	20240419	3.25	21450	-9.74	20240102	18750	3.25	20240419	23750	-18.48	20230719	18750	3.25	20240419	0.55	N	069260	1000	408 억		3164842	N	N	9302	N	00	N
131	20240604	150544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	-140	5	-0.72	557452370	28644	100.65	19410	19570	19360	25400	13680	19540	19461.40	7.74	0	-5703	19813	19676	19573	19436	19333	19625	19385	409	5860	1000	14850	10	1	40878588	7930	5.88	0.89	12	0.07	3297.00	21815.00	23750	20230719	-18.32	18750	20240419	3.47	21450	-9.56	20240102	18750	3.47	20240419	23750	-18.32	20230719	18750	3.47	20240419	0.55	N	069260	1000	408 억		3164842	N	N	247	N	00	N
132	20240604	140546	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	-100	5	-0.51	501338740	25756	90.50	19410	19570	19360	25400	13680	19540	19464.93	7.74	0	-3926	19813	19676	19573	19436	19333	19625	19385	409	5860	1000	14850	10	1	40878588	7947	5.90	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.15	18750	20240419	3.68	21450	-9.37	20240102	18750	3.68	20240419	23750	-18.15	20230719	18750	3.68	20240419	0.55	N	069260	1000	408 억		3164842	N	N	247	N	00	N
133	20240604	130544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19460	-80	5	-0.41	465085510	23892	83.95	19410	19570	19360	25400	13680	19540	19466.16	7.74	0	-2780	19813	19676	19573	19436	19333	19625	19385	409	5860	1000	14850	10	1	40878588	7955	5.90	0.89	12	0.06	3297.00	21815.00	23750	20230719	-18.06	18750	20240419	3.79	21450	-9.28	20240102	18750	3.79	20240419	23750	-18.06	20230719	18750	3.79	20240419	0.55	N	069260	1000	408 억		3164842	N	N	247	N	00	N
134	20240604	120543	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19460	-80	5	-0.41	409468620	21034	73.91	19410	19570	19360	25400	13680	19540	19466.99	7.74	0	-1405	19813	19676	19573	19436	19333	19625	19385	409	5860	1000	14850	10	1	40878588	7955	5.90	0.89	12	0.05	3297.00	21815.00	23750	20230719	-18.06	18750	20240419	3.79	21450	-9.28	20240102	18750	3.79	20240419	23750	-18.06	20230719	18750	3.79	20240419	0.55	N	069260	1000	408 억		3164842	N	N	247	N	00	N
135	20240604	110540	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	-60	5	-0.31	357621610	18372	64.55	19410	19570	19360	25400	13680	19540	19465.58	7.74	0	-794	19813	19676	19573	19436	19333	19625	19385	409	5860	1000	14850	10	1	40878588	7963	5.91	0.89	12	0.04	3297.00	21815.00	23750	20230719	-17.98	18750	20240419	3.89	21450	-9.18	20240102	18750	3.89	20240419	23750	-17.98	20230719	18750	3.89	20240419	0.55	N	069260	1000	408 억		3164842	N	N	247	N	00	N
136	20240604	100542	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	-120	5	-0.61	279420630	14351	50.43	19410	19570	19360	25400	13680	19540	19470.46	7.74	0	104	19813	19676	19573	19436	19333	19625	19385	409	5860	1000	14850	10	1	40878588	7939	5.89	0.89	12	0.04	3297.00	21815.00	23750	20230719	-18.23	18750	20240419	3.57	21450	-9.46	20240102	18750	3.57	20240419	23750	-18.23	20230719	18750	3.57	20240419	0.55	N	069260	1000	408 억		3164842	N	N	247	N	00	N
137	20240604	090544	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19430	-110	5	-0.56	60063350	3096	10.88	19410	19430	19360	25400	13680	19540	19400.31	7.74	0	-2057	19813	19676	19573	19436	19333	19625	19385	409	5860	1000	14850	10	1	40878588	7943	5.89	0.89	12	0.01	3297.00	21815.00	23750	20230719	-18.19	18750	20240419	3.63	21450	-9.42	20240102	18750	3.63	20240419	23750	-18.19	20230719	18750	3.63	20240419	0.55	N	069260	1000	408 억		3164842	N	N	247	N	00	N
138	20240603	160537	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19540	-210	5	-1.06	552811720	28307	28.89	19710	19710	19470	25650	13830	19750	19529.11	7.75	0	-4360	20250	20000	19500	19250	18750	20125	19375	409	5900	1000	15010	10	1	40878588	7988	5.93	0.90	12	0.07	3297.00	21815.00	23800	20230525	-17.90	18750	20240419	4.21	21450	-8.90	20240102	18750	4.21	20240419	23750	-17.73	20230719	18750	4.21	20240419	0.53	N	069260	1000	408 억		3169225	N	N	247	N	00	N
139	20240603	150539	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19500	-250	5	-1.27	523510880	26806	27.36	19710	19710	19470	25650	13830	19750	19529.57	7.75	0	-3389	20250	20000	19500	19250	18750	20125	19375	409	5900	1000	15010	10	1	40878588	7971	5.91	0.89	12	0.07	3297.00	21815.00	23800	20230525	-18.07	18750	20240419	4.00	21450	-9.09	20240102	18750	4.00	20240419	23750	-17.89	20230719	18750	4.00	20240419	0.53	N	069260	1000	408 억		3169225	N	N	0	N	00	N
140	20240603	140535	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	-260	5	-1.32	427475950	21886	22.34	19710	19710	19470	25650	13830	19750	19531.88	7.75	0	-1988	20250	20000	19500	19250	18750	20125	19375	409	5900	1000	15010	10	1	40878588	7967	5.91	0.89	12	0.05	3297.00	21815.00	23800	20230525	-18.11	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.53	N	069260	1000	408 억		3169225	N	N	0	N	00	N
141	20240603	130537	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19470	-280	5	-1.42	387090190	19813	20.22	19710	19710	19470	25650	13830	19750	19537.12	7.75	0	-2488	20250	20000	19500	19250	18750	20125	19375	409	5900	1000	15010	10	1	40878588	7959	5.91	0.89	12	0.05	3297.00	21815.00	23800	20230525	-18.19	18750	20240419	3.84	21450	-9.23	20240102	18750	3.84	20240419	23750	-18.02	20230719	18750	3.84	20240419	0.53	N	069260	1000	408 억		3169225	N	N	0	N	00	N
142	20240603	120537	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19490	-260	5	-1.32	322734240	16510	16.85	19710	19710	19470	25650	13830	19750	19547.73	7.75	0	-2562	20250	20000	19500	19250	18750	20125	19375	409	5900	1000	15010	10	1	40878588	7967	5.91	0.89	12	0.04	3297.00	21815.00	23800	20230525	-18.11	18750	20240419	3.95	21450	-9.14	20240102	18750	3.95	20240419	23750	-17.94	20230719	18750	3.95	20240419	0.53	N	069260	1000	408 억		3169225	N	N	0	N	00	N
143	20240603	110533	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19480	-270	5	-1.37	256241060	13098	13.37	19710	19710	19480	25650	13830	19750	19563.29	7.75	0	-2439	20250	20000	19500	19250	18750	20125	19375	409	5900	1000	15010	10	1	40878588	7963	5.91	0.89	12	0.03	3297.00	21815.00	23800	20230525	-18.15	18750	20240419	3.89	21450	-9.18	20240102	18750	3.89	20240419	23750	-17.98	20230719	18750	3.89	20240419	0.53	N	069260	1000	408 억		3169225	N	N	0	N	00	N
144	20240603	100532	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19550	-200	5	-1.01	165938930	8469	8.64	19710	19710	19550	25650	13830	19750	19593.58	7.75	0	-1571	20250	20000	19500	19250	18750	20125	19375	409	5900	1000	15010	10	1	40878588	7992	5.93	0.90	12	0.02	3297.00	21815.00	23800	20230525	-17.86	18750	20240419	4.27	21450	-8.86	20240102	18750	4.27	20240419	23750	-17.68	20230719	18750	4.27	20240419	0.53	N	069260	1000	408 억		3169225	N	N	0	N	00	N
145	20240603	090531	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19640	-110	5	-0.56	49703220	2534	2.59	19710	19710	19550	25650	13830	19750	19614.21	7.75	0	-170	20250	20000	19500	19250	18750	20125	19375	409	5900	1000	15010	10	1	40878588	8029	5.96	0.90	12	0.01	3297.00	21815.00	23800	20230525	-17.48	18750	20240419	4.75	21450	-8.44	20240102	18750	4.75	20240419	23750	-17.31	20230719	18750	4.75	20240419	0.53	N	069260	1000	408 억		3169225	N	N	0	N	00	N