KissMeData/096770/price/prices-20240701.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	20240731	160748	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104200	-100	5	-0.10	23539151400	225939	94.38	104700	105100	103600	135500	73100	104300	104183.50	21.63	0	-459	107633	105966	105033	103366	102433	105600	103000	5033	31200	5000	75090	100	1	95735590	99756	39.38	0.46	12	0.24	2646.00	226492.00	225816	20230726	-53.86	99600	20240531	4.62	140300	-25.73	20240102	99600	4.62	20240531	227000	-54.10	20230801	99600	4.62	20240531	1.20	N	096770	5000	5032 억		20703664	N	N	6481	N	00	N
3	20240731	150758	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104000	-300	5	-0.29	19330577900	185498	77.49	104700	105100	103600	135500	73100	104300	104209.03	21.63	0	-329	107633	105966	105033	103366	102433	105600	103000	5033	31200	5000	75090	100	1	95735590	99565	39.30	0.46	12	0.19	2646.00	226492.00	225816	20230726	-53.94	99600	20240531	4.42	140300	-25.87	20240102	99600	4.42	20240531	227000	-54.19	20230801	99600	4.42	20240531	1.20	N	096770	5000	5032 억		20703664	N	N	6214	N	00	N
4	20240731	140758	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104000	-300	5	-0.29	14612868800	140110	58.53	104700	105100	103700	135500	73100	104300	104295.68	21.63	0	-10739	107633	105966	105033	103366	102433	105600	103000	5033	31200	5000	75090	100	1	95735590	99565	39.30	0.46	12	0.15	2646.00	226492.00	225816	20230726	-53.94	99600	20240531	4.42	140300	-25.87	20240102	99600	4.42	20240531	227000	-54.19	20230801	99600	4.42	20240531	1.20	N	096770	5000	5032 억		20703664	N	N	6214	N	00	N
5	20240731	130756	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104200	-100	5	-0.10	10686031000	102337	42.75	104700	105100	103900	135500	73100	104300	104420.17	21.63	0	-7355	107633	105966	105033	103366	102433	105600	103000	5033	31200	5000	75090	100	1	95735590	99756	39.38	0.46	12	0.11	2646.00	226492.00	225816	20230726	-53.86	99600	20240531	4.62	140300	-25.73	20240102	99600	4.62	20240531	227000	-54.10	20230801	99600	4.62	20240531	1.20	N	096770	5000	5032 억		20703664	N	N	6214	N	00	N
6	20240731	120755	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104800	500	2	0.48	8614208700	82482	34.46	104700	105100	103900	135500	73100	104300	104437.65	21.63	0	-9039	107633	105966	105033	103366	102433	105600	103000	5033	31200	5000	75090	100	1	95735590	100331	39.61	0.46	12	0.09	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	227000	-53.83	20230801	99600	5.22	20240531	1.20	N	096770	5000	5032 억		20703664	N	N	6214	N	00	N
7	20240731	110757	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	103900	-400	5	-0.38	6654725700	63719	26.62	104700	105100	103900	135500	73100	104300	104438.92	21.63	0	-5265	107633	105966	105033	103366	102433	105600	103000	5033	31200	5000	75090	100	1	95735590	99469	39.27	0.46	12	0.07	2646.00	226492.00	225816	20230726	-53.99	99600	20240531	4.32	140300	-25.94	20240102	99600	4.32	20240531	227000	-54.23	20230801	99600	4.32	20240531	1.20	N	096770	5000	5032 억		20703664	N	N	6214	N	00	N
8	20240731	100756	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104900	600	2	0.58	4177037800	39962	16.69	104700	105100	104000	135500	73100	104300	104525.98	21.63	0	-2132	107633	105966	105033	103366	102433	105600	103000	5033	31200	5000	75090	100	1	95735590	100427	39.64	0.46	12	0.04	2646.00	226492.00	225816	20230726	-53.55	99600	20240531	5.32	140300	-25.23	20240102	99600	5.32	20240531	227000	-53.79	20230801	99600	5.32	20240531	1.20	N	096770	5000	5032 억		20703664	N	N	6214	N	00	N
9	20240731	090752	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104400	100	2	0.10	882666200	8438	3.52	104700	105000	104300	135500	73100	104300	104610.88	21.63	0	-263	107633	105966	105033	103366	102433	105600	103000	5033	31200	5000	75090	100	1	95735590	99948	39.46	0.46	12	0.01	2646.00	226492.00	225816	20230726	-53.77	99600	20240531	4.82	140300	-25.59	20240102	99600	4.82	20240531	227000	-54.01	20230801	99600	4.82	20240531	1.20	N	096770	5000	5032 억		20703664	N	N	6214	N	00	N
10	20240730	160735	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104300	-700	5	-0.67	24808158500	236013	120.35	104300	106700	104100	136500	73500	105000	105114.39	21.64	0	-54824	106933	105966	104833	103866	102733	105400	103300	5033	31500	5000	75600	100	1	95735590	99852	39.42	0.46	12	0.25	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	227000	-54.05	20230801	99600	4.72	20240531	1.20	N	096770	5000	5032 억		20720860	N	N	6214	N	00	N
11	20240730	150748	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104800	-200	5	-0.19	23194654900	220557	112.47	104300	106700	104100	136500	73500	105000	105163.99	21.64	0	-51190	106933	105966	104833	103866	102733	105400	103300	5033	31500	5000	75600	100	1	95735590	100331	39.61	0.46	12	0.23	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	227000	-53.83	20230801	99600	5.22	20240531	1.20	N	096770	5000	5032 억		20720860	N	N	3132	N	00	N
12	20240730	140739	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104300	-700	5	-0.67	20563131300	195339	99.61	104300	106700	104200	136500	73500	105000	105268.95	21.64	0	-42187	106933	105966	104833	103866	102733	105400	103300	5033	31500	5000	75600	100	1	95735590	99852	39.42	0.46	12	0.20	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	227000	-54.05	20230801	99600	4.72	20240531	1.20	N	096770	5000	5032 억		20720860	N	N	3132	N	00	N
13	20240730	130746	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104500	-500	5	-0.48	17270418200	163788	83.52	104300	106700	104200	136500	73500	105000	105443.73	21.64	0	-27564	106933	105966	104833	103866	102733	105400	103300	5033	31500	5000	75600	100	1	95735590	100044	39.49	0.46	12	0.17	2646.00	226492.00	225816	20230726	-53.72	99600	20240531	4.92	140300	-25.52	20240102	99600	4.92	20240531	227000	-53.96	20230801	99600	4.92	20240531	1.20	N	096770	5000	5032 억		20720860	N	N	3132	N	00	N
14	20240730	120738	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104700	-300	5	-0.29	15064525500	142696	72.77	104300	106700	104200	136500	73500	105000	105570.76	21.64	0	-13898	106933	105966	104833	103866	102733	105400	103300	5033	31500	5000	75600	100	1	95735590	100235	39.57	0.46	12	0.15	2646.00	226492.00	225816	20230726	-53.63	99600	20240531	5.12	140300	-25.37	20240102	99600	5.12	20240531	227000	-53.88	20230801	99600	5.12	20240531	1.20	N	096770	5000	5032 억		20720860	N	N	3132	N	00	N
15	20240730	110747	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104900	-100	5	-0.10	12887564700	121945	62.19	104300	106700	104200	136500	73500	105000	105683.42	21.64	0	-4602	106933	105966	104833	103866	102733	105400	103300	5033	31500	5000	75600	100	1	95735590	100427	39.64	0.46	12	0.13	2646.00	226492.00	225816	20230726	-53.55	99600	20240531	5.32	140300	-25.23	20240102	99600	5.32	20240531	227000	-53.79	20230801	99600	5.32	20240531	1.20	N	096770	5000	5032 억		20720860	N	N	3132	N	00	N
16	20240730	100747	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105500	500	2	0.48	10119430200	95592	48.75	104300	106700	104200	136500	73500	105000	105860.64	21.64	0	1448	106933	105966	104833	103866	102733	105400	103300	5033	31500	5000	75600	100	1	95735590	101001	39.87	0.47	12	0.10	2646.00	226492.00	225816	20230726	-53.28	99600	20240531	5.92	140300	-24.80	20240102	99600	5.92	20240531	227000	-53.52	20230801	99600	5.92	20240531	1.20	N	096770	5000	5032 억		20720860	N	N	3132	N	00	N
17	20240730	090750	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105900	900	2	0.86	1770342400	16875	8.61	104300	106000	104200	136500	73500	105000	104909.18	21.64	0	-1417	106933	105966	104833	103866	102733	105400	103300	5033	31500	5000	75600	100	1	95735590	101384	40.02	0.47	12	0.02	2646.00	226492.00	225816	20230726	-53.10	99600	20240531	6.33	140300	-24.52	20240102	99600	6.33	20240531	227000	-53.35	20230801	99600	6.33	20240531	1.20	N	096770	5000	5032 억		20720860	N	N	3132	N	00	N
18	20240729	160734	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105000	200	2	0.19	20308489800	193620	78.75	105200	105800	103700	136200	73400	104800	104888.19	21.64	0	8870	107466	106132	105166	103832	102866	105650	103350	5033	31400	5000	75450	100	1	95735590	100522	39.68	0.46	12	0.20	2646.00	226492.00	225816	20230726	-53.50	99600	20240531	5.42	140300	-25.16	20240102	99600	5.42	20240531	227000	-53.74	20230801	99600	5.42	20240531	1.23	N	096770	5000	5032 억		20714008	N	N	3132	N	00	N
19	20240729	150745	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105000	200	2	0.19	16518915600	157576	64.09	105200	105600	103700	136200	73400	104800	104831.42	21.64	0	8947	107466	106132	105166	103832	102866	105650	103350	5033	31400	5000	75450	100	1	95735590	100522	39.68	0.46	12	0.16	2646.00	226492.00	225816	20230726	-53.50	99600	20240531	5.42	140300	-25.16	20240102	99600	5.42	20240531	227000	-53.74	20230801	99600	5.42	20240531	1.23	N	096770	5000	5032 억		20714008	N	N	4378	N	00	N
20	20240729	140751	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105100	300	2	0.29	14452763200	137916	56.09	105200	105600	103700	136200	73400	104800	104793.96	21.64	0	6772	107466	106132	105166	103832	102866	105650	103350	5033	31400	5000	75450	100	1	95735590	100618	39.72	0.46	12	0.14	2646.00	226492.00	225816	20230726	-53.46	99600	20240531	5.52	140300	-25.09	20240102	99600	5.52	20240531	227000	-53.70	20230801	99600	5.52	20240531	1.23	N	096770	5000	5032 억		20714008	N	N	4378	N	00	N
21	20240729	130751	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105000	200	2	0.19	12183979200	116357	47.32	105200	105500	103700	136200	73400	104800	104712.04	21.64	0	-1463	107466	106132	105166	103832	102866	105650	103350	5033	31400	5000	75450	100	1	95735590	100522	39.68	0.46	12	0.12	2646.00	226492.00	225816	20230726	-53.50	99600	20240531	5.42	140300	-25.16	20240102	99600	5.42	20240531	227000	-53.74	20230801	99600	5.42	20240531	1.23	N	096770	5000	5032 억		20714008	N	N	4378	N	00	N
22	20240729	120746	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104800	0	3	0.00	10898167100	104108	42.34	105200	105500	103700	136200	73400	104800	104681.36	21.64	0	-1576	107466	106132	105166	103832	102866	105650	103350	5033	31400	5000	75450	100	1	95735590	100331	39.61	0.46	12	0.11	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	227000	-53.83	20230801	99600	5.22	20240531	1.23	N	096770	5000	5032 억		20714008	N	N	4378	N	00	N
23	20240729	110739	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104800	0	3	0.00	9694319100	92609	37.66	105200	105500	103700	136200	73400	104800	104680.09	21.64	0	-697	107466	106132	105166	103832	102866	105650	103350	5033	31400	5000	75450	100	1	95735590	100331	39.61	0.46	12	0.10	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	227000	-53.83	20230801	99600	5.22	20240531	1.23	N	096770	5000	5032 억		20714008	N	N	4378	N	00	N
24	20240729	100738	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105200	400	2	0.38	7895830300	75507	30.71	105200	105300	103700	136200	73400	104800	104570.83	21.64	0	-2147	107466	106132	105166	103832	102866	105650	103350	5033	31400	5000	75450	100	1	95735590	100714	39.76	0.46	12	0.08	2646.00	226492.00	225816	20230726	-53.41	99600	20240531	5.62	140300	-25.02	20240102	99600	5.62	20240531	227000	-53.66	20230801	99600	5.62	20240531	1.23	N	096770	5000	5032 억		20714008	N	N	4378	N	00	N
25	20240729	090737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	103900	-900	5	-0.86	2681066500	25691	10.45	105200	105300	103700	136200	73400	104800	104358.15	21.64	0	-8083	107466	106132	105166	103832	102866	105650	103350	5033	31400	5000	75450	100	1	95735590	99469	39.27	0.46	12	0.03	2646.00	226492.00	225816	20230726	-53.99	99600	20240531	4.32	140300	-25.94	20240102	99600	4.32	20240531	227000	-54.23	20230801	99600	4.32	20240531	1.23	N	096770	5000	5032 억		20714008	N	N	4378	N	00	N
26	20240726	160726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104800	-900	5	-0.85	25450652300	241999	62.86	106100	106500	104200	137400	74000	105700	105170.62	21.65	0	-29739	110433	108066	105933	103566	101433	109250	104750	5033	31700	5000	76100	100	1	95735590	100331	39.61	0.46	12	0.25	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	229500	-54.34	20230726	99600	5.22	20240531	1.25	N	096770	5000	5032 억		20728568	N	N	4378	N	00	N
27	20240726	150734	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104900	-800	5	-0.76	21708409700	206293	53.58	106100	106500	104200	137400	74000	105700	105230.90	21.65	0	-21843	110433	108066	105933	103566	101433	109250	104750	5033	31700	5000	76100	100	1	95735590	100427	39.64	0.46	12	0.22	2646.00	226492.00	225816	20230726	-53.55	99600	20240531	5.32	140300	-25.23	20240102	99600	5.32	20240531	229500	-54.29	20230726	99600	5.32	20240531	1.25	N	096770	5000	5032 억		20728568	N	N	11013	N	00	N
28	20240726	140735	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105100	-600	5	-0.57	17820165800	169304	43.97	106100	106500	104200	137400	74000	105700	105255.36	21.65	0	-17278	110433	108066	105933	103566	101433	109250	104750	5033	31700	5000	76100	100	1	95735590	100618	39.72	0.46	12	0.18	2646.00	226492.00	225816	20230726	-53.46	99600	20240531	5.52	140300	-25.09	20240102	99600	5.52	20240531	229500	-54.20	20230726	99600	5.52	20240531	1.25	N	096770	5000	5032 억		20728568	N	N	11013	N	00	N
29	20240726	130735	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105300	-400	5	-0.38	15201735000	144413	37.51	106100	106500	104200	137400	74000	105700	105265.62	21.65	0	-16379	110433	108066	105933	103566	101433	109250	104750	5033	31700	5000	76100	100	1	95735590	100810	39.80	0.46	12	0.15	2646.00	226492.00	225816	20230726	-53.37	99600	20240531	5.72	140300	-24.95	20240102	99600	5.72	20240531	229500	-54.12	20230726	99600	5.72	20240531	1.25	N	096770	5000	5032 억		20728568	N	N	11013	N	00	N
30	20240726	120737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105700	0	3	0.00	13230332700	125730	32.66	106100	106500	104200	137400	74000	105700	105228.03	21.65	0	-17713	110433	108066	105933	103566	101433	109250	104750	5033	31700	5000	76100	100	1	95735590	101193	39.95	0.47	12	0.13	2646.00	226492.00	225816	20230726	-53.19	99600	20240531	6.12	140300	-24.66	20240102	99600	6.12	20240531	229500	-53.94	20230726	99600	6.12	20240531	1.25	N	096770	5000	5032 억		20728568	N	N	11013	N	00	N
31	20240726	110737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105400	-300	5	-0.28	11146040000	106000	27.53	106100	106500	104200	137400	74000	105700	105151.19	21.65	0	-18063	110433	108066	105933	103566	101433	109250	104750	5033	31700	5000	76100	100	1	95735590	100905	39.83	0.47	12	0.11	2646.00	226492.00	225816	20230726	-53.32	99600	20240531	5.82	140300	-24.88	20240102	99600	5.82	20240531	229500	-54.07	20230726	99600	5.82	20240531	1.25	N	096770	5000	5032 억		20728568	N	N	11013	N	00	N
32	20240726	100735	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104500	-1200	5	-1.14	8099327300	76982	20.00	106100	106500	104200	137400	74000	105700	105210.50	21.65	0	-17805	110433	108066	105933	103566	101433	109250	104750	5033	31700	5000	76100	100	1	95735590	100044	39.49	0.46	12	0.08	2646.00	226492.00	225816	20230726	-53.72	99600	20240531	4.92	140300	-25.52	20240102	99600	4.92	20240531	229500	-54.47	20230726	99600	4.92	20240531	1.25	N	096770	5000	5032 억		20728568	N	N	11013	N	00	N
33	20240726	090728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105900	200	2	0.19	1616412100	15268	3.97	106100	106500	105400	137400	74000	105700	105869.56	21.65	0	-1667	110433	108066	105933	103566	101433	109250	104750	5033	31700	5000	76100	100	1	95735590	101384	40.02	0.47	12	0.02	2646.00	226492.00	225816	20230726	-53.10	99600	20240531	6.33	140300	-24.52	20240102	99600	6.33	20240531	229500	-53.86	20230726	99600	6.33	20240531	1.25	N	096770	5000	5032 억		20728568	N	N	11013	N	00	N
34	20240725	160730	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105700	700	2	0.67	40267803900	380932	80.66	103900	108300	103800	136500	73500	105000	105708.69	21.63	0	19472	108400	106700	105600	103900	102800	106150	103350	5033	31500	5000	75600	100	1	95735590	101193	39.95	0.47	12	0.40	2646.00	226492.00	225816	20230726	-53.19	99600	20240531	6.12	140300	-24.66	20240102	99600	6.12	20240531	229500	-53.94	20230726	99600	6.12	20240531	1.26	N	096770	5000	5032 억		20707676	N	N	10508	N	00	N
35	20240725	150740	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105700	700	2	0.67	36502784300	345277	73.11	103900	108300	103800	136500	73500	105000	105720.32	21.63	0	23366	108400	106700	105600	103900	102800	106150	103350	5033	31500	5000	75600	100	1	95735590	101193	39.95	0.47	12	0.36	2646.00	226492.00	225816	20230726	-53.19	99600	20240531	6.12	140300	-24.66	20240102	99600	6.12	20240531	229500	-53.94	20230726	99600	6.12	20240531	1.26	N	096770	5000	5032 억		20707676	N	N	5366	N	00	N
36	20240725	140739	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105100	100	2	0.10	33286163700	314776	66.65	103900	108300	103800	136500	73500	105000	105745.59	21.63	0	28370	108400	106700	105600	103900	102800	106150	103350	5033	31500	5000	75600	100	1	95735590	100618	39.72	0.46	12	0.33	2646.00	226492.00	225816	20230726	-53.46	99600	20240531	5.52	140300	-25.09	20240102	99600	5.52	20240531	229500	-54.20	20230726	99600	5.52	20240531	1.26	N	096770	5000	5032 억		20707676	N	N	5366	N	00	N
37	20240725	130732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	106300	1300	2	1.24	28741034500	271820	57.56	103900	108300	103800	136500	73500	105000	105735.58	21.63	0	34248	108400	106700	105600	103900	102800	106150	103350	5033	31500	5000	75600	100	1	95735590	101767	40.17	0.47	12	0.28	2646.00	226492.00	225816	20230726	-52.93	99600	20240531	6.73	140300	-24.23	20240102	99600	6.73	20240531	229500	-53.68	20230726	99600	6.73	20240531	1.26	N	096770	5000	5032 억		20707676	N	N	5366	N	00	N
38	20240725	120737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	106000	1000	2	0.95	27087945000	256267	54.26	103900	108300	103800	136500	73500	105000	105702.08	21.63	0	35528	108400	106700	105600	103900	102800	106150	103350	5033	31500	5000	75600	100	1	95735590	101480	40.06	0.47	12	0.27	2646.00	226492.00	225816	20230726	-53.06	99600	20240531	6.43	140300	-24.45	20240102	99600	6.43	20240531	229500	-53.81	20230726	99600	6.43	20240531	1.26	N	096770	5000	5032 억		20707676	N	N	5366	N	00	N
39	20240725	110733	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107600	2600	2	2.48	18263276600	173889	36.82	103900	107700	103800	136500	73500	105000	105028.36	21.63	0	32534	108400	106700	105600	103900	102800	106150	103350	5033	31500	5000	75600	100	1	95735590	103011	40.67	0.48	12	0.18	2646.00	226492.00	225816	20230726	-52.35	99600	20240531	8.03	140300	-23.31	20240102	99600	8.03	20240531	229500	-53.12	20230726	99600	8.03	20240531	1.26	N	096770	5000	5032 억		20707676	N	N	5366	N	00	N
40	20240725	100731	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104300	-700	5	-0.67	10001771900	95795	20.28	103900	105400	103800	136500	73500	105000	104408.00	21.63	0	11684	108400	106700	105600	103900	102800	106150	103350	5033	31500	5000	75600	100	1	95735590	99852	39.42	0.46	12	0.10	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	229500	-54.55	20230726	99600	4.72	20240531	1.26	N	096770	5000	5032 억		20707676	N	N	5366	N	00	N
41	20240725	090729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104500	-500	5	-0.48	2635420900	25278	5.35	103900	105000	103800	136500	73500	105000	104257.11	21.63	0	5965	108400	106700	105600	103900	102800	106150	103350	5033	31500	5000	75600	100	1	95735590	100044	39.49	0.46	12	0.03	2646.00	226492.00	225816	20230726	-53.72	99600	20240531	4.92	140300	-25.52	20240102	99600	4.92	20240531	229500	-54.47	20230726	99600	4.92	20240531	1.26	N	096770	5000	5032 억		20707676	N	N	5366	N	00	N
42	20240724	160725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105000	-1500	5	-1.41	49332349500	467875	106.16	105400	107300	104500	138400	74600	106500	105440.52	21.72	0	-77622	111433	108966	107733	105266	104033	108350	104650	5033	31900	5000	76680	100	1	95735590	100522	39.68	0.46	12	0.49	2646.00	226492.00	225816	20230726	-53.50	99600	20240531	5.42	140300	-25.16	20240102	99600	5.42	20240531	229500	-54.25	20230726	99600	5.42	20240531	1.28	N	096770	5000	5032 억		20791668	N	N	5240	N	00	N
43	20240724	150737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105000	-1500	5	-1.41	44278657900	419728	95.24	105400	107300	104500	138400	74600	106500	105492.94	21.72	0	-64415	111433	108966	107733	105266	104033	108350	104650	5033	31900	5000	76680	100	1	95735590	100522	39.68	0.46	12	0.44	2646.00	226492.00	225816	20230726	-53.50	99600	20240531	5.42	140300	-25.16	20240102	99600	5.42	20240531	229500	-54.25	20230726	99600	5.42	20240531	1.28	N	096770	5000	5032 억		20791668	N	N	6684	N	00	N
44	20240724	140732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	104700	-1800	5	-1.69	38273199900	362522	82.26	105400	107300	104500	138400	74600	106500	105574.03	21.72	0	-60427	111433	108966	107733	105266	104033	108350	104650	5033	31900	5000	76680	100	1	95735590	100235	39.57	0.46	12	0.38	2646.00	226492.00	225816	20230726	-53.63	99600	20240531	5.12	140300	-25.37	20240102	99600	5.12	20240531	229500	-54.38	20230726	99600	5.12	20240531	1.28	N	096770	5000	5032 억		20791668	N	N	6684	N	00	N
45	20240724	130738	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105000	-1500	5	-1.41	31619911000	299004	67.85	105400	107300	104700	138400	74600	106500	105750.01	21.72	0	-49733	111433	108966	107733	105266	104033	108350	104650	5033	31900	5000	76680	100	1	95735590	100522	39.68	0.46	12	0.31	2646.00	226492.00	225816	20230726	-53.50	99600	20240531	5.42	140300	-25.16	20240102	99600	5.42	20240531	229500	-54.25	20230726	99600	5.42	20240531	1.28	N	096770	5000	5032 억		20791668	N	N	6684	N	00	N
46	20240724	120737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105300	-1200	5	-1.13	24029596300	226748	51.45	105400	107300	105100	138400	74600	106500	105974.17	21.72	0	-42041	111433	108966	107733	105266	104033	108350	104650	5033	31900	5000	76680	100	1	95735590	100810	39.80	0.46	12	0.24	2646.00	226492.00	225816	20230726	-53.37	99600	20240531	5.72	140300	-24.95	20240102	99600	5.72	20240531	229500	-54.12	20230726	99600	5.72	20240531	1.28	N	096770	5000	5032 억		20791668	N	N	6684	N	00	N
47	20240724	110733	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105500	-1000	5	-0.94	20422226900	192561	43.69	105400	107300	105100	138400	74600	106500	106055.16	21.72	0	-34279	111433	108966	107733	105266	104033	108350	104650	5033	31900	5000	76680	100	1	95735590	101001	39.87	0.47	12	0.20	2646.00	226492.00	225816	20230726	-53.28	99600	20240531	5.92	140300	-24.80	20240102	99600	5.92	20240531	229500	-54.03	20230726	99600	5.92	20240531	1.28	N	096770	5000	5032 억		20791668	N	N	6684	N	00	N
48	20240724	100755	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	105700	-800	5	-0.75	11275479700	106056	24.06	105400	107300	105400	138400	74600	106500	106315.74	21.72	0	-13162	111433	108966	107733	105266	104033	108350	104650	5033	31900	5000	76680	100	1	95735590	101193	39.95	0.47	12	0.11	2646.00	226492.00	225816	20230726	-53.19	99600	20240531	6.12	140300	-24.66	20240102	99600	6.12	20240531	229500	-53.94	20230726	99600	6.12	20240531	1.28	N	096770	5000	5032 억		20791668	N	N	6684	N	00	N
49	20240724	090728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	106400	-100	5	-0.09	3296186800	31155	7.07	105400	106600	105400	138400	74600	106500	105792.45	21.72	0	1095	111433	108966	107733	105266	104033	108350	104650	5033	31900	5000	76680	100	1	95735590	101863	40.21	0.47	12	0.03	2646.00	226492.00	225816	20230726	-52.88	99600	20240531	6.83	140300	-24.16	20240102	99600	6.83	20240531	229500	-53.64	20230726	99600	6.83	20240531	1.28	N	096770	5000	5032 억		20791668	N	N	6684	N	00	N
50	20240723	160721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	106500	-1100	5	-1.02	46762917800	433205	71.98	107700	110200	106500	139800	75400	107600	107959.26	21.77	0	-73100	114400	111000	109100	105700	103800	110050	104750	5033	32200	5000	77470	100	1	95735590	101958	40.25	0.47	12	0.45	2646.00	226492.00	225816	20230726	-52.84	99600	20240531	6.93	140300	-24.09	20240102	99600	6.93	20240531	229500	-53.59	20230726	99600	6.93	20240531	1.23	N	096770	5000	5032 억		20842496	N	N	6560	N	00	N
51	20240723	150739	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107300	-300	5	-0.28	38457420800	355442	59.06	107700	110200	107100	139800	75400	107600	108196.42	21.77	0	-53540	114400	111000	109100	105700	103800	110050	104750	5033	32200	5000	77470	100	1	95735590	102724	40.55	0.47	12	0.37	2646.00	226492.00	225816	20230726	-52.48	99600	20240531	7.73	140300	-23.52	20240102	99600	7.73	20240531	229500	-53.25	20230726	99600	7.73	20240531	1.23	N	096770	5000	5032 억		20842496	N	N	5811	N	00	N
52	20240723	140726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107200	-400	5	-0.37	33887858800	312843	51.98	107700	110200	107100	139800	75400	107600	108322.76	21.77	0	-37927	114400	111000	109100	105700	103800	110050	104750	5033	32200	5000	77470	100	1	95735590	102629	40.51	0.47	12	0.33	2646.00	226492.00	225816	20230726	-52.53	99600	20240531	7.63	140300	-23.59	20240102	99600	7.63	20240531	229500	-53.29	20230726	99600	7.63	20240531	1.23	N	096770	5000	5032 억		20842496	N	N	5811	N	00	N
53	20240723	130722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107800	200	2	0.19	28426678700	262016	43.53	107700	110200	107300	139800	75400	107600	108492.90	21.77	0	-15572	114400	111000	109100	105700	103800	110050	104750	5033	32200	5000	77470	100	1	95735590	103203	40.74	0.48	12	0.27	2646.00	226492.00	225816	20230726	-52.26	99600	20240531	8.23	140300	-23.16	20240102	99600	8.23	20240531	229500	-53.03	20230726	99600	8.23	20240531	1.23	N	096770	5000	5032 억		20842496	N	N	5811	N	00	N
54	20240723	120727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107400	-200	5	-0.19	26230462600	241597	40.14	107700	110200	107300	139800	75400	107600	108572.03	21.77	0	-9079	114400	111000	109100	105700	103800	110050	104750	5033	32200	5000	77470	100	1	95735590	102820	40.59	0.47	12	0.25	2646.00	226492.00	225816	20230726	-52.44	99600	20240531	7.83	140300	-23.45	20240102	99600	7.83	20240531	229500	-53.20	20230726	99600	7.83	20240531	1.23	N	096770	5000	5032 억		20842496	N	N	5811	N	00	N
55	20240723	110730	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107500	-100	5	-0.09	22674329100	208551	34.65	107700	110200	107300	139800	75400	107600	108724.38	21.77	0	2832	114400	111000	109100	105700	103800	110050	104750	5033	32200	5000	77470	100	1	95735590	102916	40.63	0.47	12	0.22	2646.00	226492.00	225816	20230726	-52.39	99600	20240531	7.93	140300	-23.38	20240102	99600	7.93	20240531	229500	-53.16	20230726	99600	7.93	20240531	1.23	N	096770	5000	5032 억		20842496	N	N	5811	N	00	N
56	20240723	100726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108400	800	2	0.74	16226640400	148733	24.71	107700	110200	107700	139800	75400	107600	109101.36	21.77	0	14123	114400	111000	109100	105700	103800	110050	104750	5033	32200	5000	77470	100	1	95735590	103777	40.97	0.48	12	0.16	2646.00	226492.00	225816	20230726	-52.00	99600	20240531	8.84	140300	-22.74	20240102	99600	8.84	20240531	229500	-52.77	20230726	99600	8.84	20240531	1.23	N	096770	5000	5032 억		20842496	N	N	5811	N	00	N
57	20240723	090731	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108700	1100	2	1.02	4138837500	38116	6.33	107700	109400	107700	139800	75400	107600	108591.05	21.77	0	85	114400	111000	109100	105700	103800	110050	104750	5033	32200	5000	77470	100	1	95735590	104065	41.08	0.48	12	0.04	2646.00	226492.00	225816	20230726	-51.86	99600	20240531	9.14	140300	-22.52	20240102	99600	9.14	20240531	229500	-52.64	20230726	99600	9.14	20240531	1.23	N	096770	5000	5032 억		20842496	N	N	5811	N	00	N
58	20240722	160720	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107600	-4400	5	-3.93	63511375900	582143	55.94	112000	112500	107200	145600	78400	112000	109103.15	21.80	0	-25243	120733	116366	113033	108666	105333	114700	107000	5033	33600	5000	80640	100	1	95735590	103011	40.67	0.48	12	0.61	2646.00	226492.00	225816	20230726	-52.35	99600	20240531	8.03	140300	-23.31	20240102	99600	8.03	20240531	229500	-53.12	20230726	99600	8.03	20240531	1.22	N	096770	5000	5032 억		20865751	N	N	5631	N	00	N
59	20240722	150727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108000	-4000	5	-3.57	56212761100	514352	49.43	112000	112500	107200	145600	78400	112000	109286.30	21.80	0	-30289	120733	116366	113033	108666	105333	114700	107000	5033	33600	5000	80640	100	1	95735590	103394	40.82	0.48	12	0.54	2646.00	226492.00	225816	20230726	-52.17	99600	20240531	8.43	140300	-23.02	20240102	99600	8.43	20240531	229500	-52.94	20230726	99600	8.43	20240531	1.22	N	096770	5000	5032 억		20865751	N	N	5039	N	00	N
60	20240722	140728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108400	-3600	5	-3.21	44859226100	409015	39.30	112000	112500	107700	145600	78400	112000	109673.87	21.80	0	-27354	120733	116366	113033	108666	105333	114700	107000	5033	33600	5000	80640	100	1	95735590	103777	40.97	0.48	12	0.43	2646.00	226492.00	225816	20230726	-52.00	99600	20240531	8.84	140300	-22.74	20240102	99600	8.84	20240531	229500	-52.77	20230726	99600	8.84	20240531	1.22	N	096770	5000	5032 억		20865751	N	N	5039	N	00	N
61	20240722	130726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108700	-3300	5	-2.95	34578431700	314058	30.18	112000	112500	108500	145600	78400	112000	110099.53	21.80	0	-23616	120733	116366	113033	108666	105333	114700	107000	5033	33600	5000	80640	100	1	95735590	104065	41.08	0.48	12	0.33	2646.00	226492.00	225816	20230726	-51.86	99600	20240531	9.14	140300	-22.52	20240102	99600	9.14	20240531	229500	-52.64	20230726	99600	9.14	20240531	1.22	N	096770	5000	5032 억		20865751	N	N	5039	N	00	N
62	20240722	120726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108900	-3100	5	-2.77	29305358300	265622	25.52	112000	112500	108800	145600	78400	112000	110324.67	21.80	0	-16637	120733	116366	113033	108666	105333	114700	107000	5033	33600	5000	80640	100	1	95735590	104256	41.16	0.48	12	0.28	2646.00	226492.00	225816	20230726	-51.77	99600	20240531	9.34	140300	-22.38	20240102	99600	9.34	20240531	229500	-52.55	20230726	99600	9.34	20240531	1.22	N	096770	5000	5032 억		20865751	N	N	5039	N	00	N
63	20240722	110721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109200	-2800	5	-2.50	24086171700	217754	20.92	112000	112500	109200	145600	78400	112000	110609.18	21.80	0	-14192	120733	116366	113033	108666	105333	114700	107000	5033	33600	5000	80640	100	1	95735590	104543	41.27	0.48	12	0.23	2646.00	226492.00	225816	20230726	-51.64	99600	20240531	9.64	140300	-22.17	20240102	99600	9.64	20240531	229500	-52.42	20230726	99600	9.64	20240531	1.22	N	096770	5000	5032 억		20865751	N	N	5039	N	00	N
64	20240722	100725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110300	-1700	5	-1.52	15313223900	137785	13.24	112000	112500	110100	145600	78400	112000	111135.93	21.80	0	-706	120733	116366	113033	108666	105333	114700	107000	5033	33600	5000	80640	100	1	95735590	105596	41.69	0.49	12	0.14	2646.00	226492.00	225816	20230726	-51.15	99600	20240531	10.74	140300	-21.38	20240102	99600	10.74	20240531	229500	-51.94	20230726	99600	10.74	20240531	1.22	N	096770	5000	5032 억		20865751	N	N	5039	N	00	N
65	20240722	090725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110800	-1200	5	-1.07	3354764900	30136	2.90	112000	112100	110700	145600	78400	112000	111311.31	21.80	0	-379	120733	116366	113033	108666	105333	114700	107000	5033	33600	5000	80640	100	1	95735590	106075	41.87	0.49	12	0.03	2646.00	226492.00	225816	20230726	-50.93	99600	20240531	11.24	140300	-21.03	20240102	99600	11.24	20240531	229500	-51.72	20230726	99600	11.24	20240531	1.22	N	096770	5000	5032 억		20865751	N	N	5039	N	00	N
66	20240719	160708	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112000	-3900	5	-3.36	115350782700	1030252	31.67	114400	117400	109700	150600	81200	115900	111962.77	22.26	0	-55435	133100	124500	119700	111100	106300	122100	108700	5033	34700	5000	83440	100	1	95735590	107224	42.33	0.49	12	1.08	2646.00	226492.00	225816	20230726	-50.40	99600	20240531	12.45	140300	-20.17	20240102	99600	12.45	20240531	229500	-51.20	20230726	99600	12.45	20240531	1.31	N	096770	5000	5032 억		21309957	N	N	4931	N	00	N
67	20240719	150714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111400	-4500	5	-3.88	107585390800	960788	29.54	114400	117400	109700	150600	81200	115900	111975.38	22.26	0	-87365	133100	124500	119700	111100	106300	122100	108700	5033	34700	5000	83440	100	1	95735590	106649	42.10	0.49	12	1.00	2646.00	226492.00	225816	20230726	-50.67	99600	20240531	11.85	140300	-20.60	20240102	99600	11.85	20240531	229500	-51.46	20230726	99600	11.85	20240531	1.31	N	096770	5000	5032 억		21309957	N	N	8711	N	00	N
68	20240719	140718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111400	-4500	5	-3.88	95158698500	849456	26.11	114400	117400	109700	150600	81200	115900	112022.19	22.26	0	-102520	133100	124500	119700	111100	106300	122100	108700	5033	34700	5000	83440	100	1	95735590	106649	42.10	0.49	12	0.89	2646.00	226492.00	225816	20230726	-50.67	99600	20240531	11.85	140300	-20.60	20240102	99600	11.85	20240531	229500	-51.46	20230726	99600	11.85	20240531	1.31	N	096770	5000	5032 억		21309957	N	N	8711	N	00	N
69	20240719	130710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110100	-5800	5	-5.00	84151819800	749762	23.05	114400	117400	110000	150600	81200	115900	112237.07	22.26	0	-110263	133100	124500	119700	111100	106300	122100	108700	5033	34700	5000	83440	100	1	95735590	105405	41.61	0.49	12	0.78	2646.00	226492.00	225816	20230726	-51.24	99600	20240531	10.54	140300	-21.53	20240102	99600	10.54	20240531	229500	-52.03	20230726	99600	10.54	20240531	1.31	N	096770	5000	5032 억		21309957	N	N	8711	N	00	N
70	20240719	120709	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110600	-5300	5	-4.57	73421255500	652478	20.06	114400	117400	110500	150600	81200	115900	112525.76	22.26	0	-100826	133100	124500	119700	111100	106300	122100	108700	5033	34700	5000	83440	100	1	95735590	105884	41.80	0.49	12	0.68	2646.00	226492.00	225816	20230726	-51.02	99600	20240531	11.04	140300	-21.17	20240102	99600	11.04	20240531	229500	-51.81	20230726	99600	11.04	20240531	1.31	N	096770	5000	5032 억		21309957	N	N	8711	N	00	N
71	20240719	110716	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111600	-4300	5	-3.71	60583191500	536831	16.50	114400	117400	111200	150600	81200	115900	112852.24	22.26	0	-80065	133100	124500	119700	111100	106300	122100	108700	5033	34700	5000	83440	100	1	95735590	106841	42.18	0.49	12	0.56	2646.00	226492.00	225816	20230726	-50.58	99600	20240531	12.05	140300	-20.46	20240102	99600	12.05	20240531	229500	-51.37	20230726	99600	12.05	20240531	1.31	N	096770	5000	5032 억		21309957	N	N	8711	N	00	N
72	20240719	100621	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112000	-3900	5	-3.36	46785254000	413402	12.71	114400	117400	111600	150600	81200	115900	113170.01	22.26	0	-63293	133100	124500	119700	111100	106300	122100	108700	5033	34700	5000	83440	100	1	95735590	107224	42.33	0.49	12	0.43	2646.00	226492.00	225816	20230726	-50.40	99600	20240531	12.45	140300	-20.17	20240102	99600	12.45	20240531	229500	-51.20	20230726	99600	12.45	20240531	1.31	N	096770	5000	5032 억		21309957	N	N	8711	N	00	N
73	20240719	090723	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113500	-2400	5	-2.07	14129430900	123195	3.79	114400	117400	113300	150600	81200	115900	114689.63	22.26	0	6938	133100	124500	119700	111100	106300	122100	108700	5033	34700	5000	83440	100	1	95735590	108660	42.89	0.50	12	0.13	2646.00	226492.00	225816	20230726	-49.74	99600	20240531	13.96	140300	-19.10	20240102	99600	13.96	20240531	229500	-50.54	20230726	99600	13.96	20240531	1.31	N	096770	5000	5032 억		21309957	N	N	8711	N	00	N
74	20240718	160701	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115900	-3800	5	-3.17	387869465100	3220760	87.33	127500	128300	114900	155600	83800	119700	120435.03	22.32	0	-187757	128166	123932	118966	114732	109766	126050	116850	5033	35900	5000	86180	100	1	95735590	110958	43.80	0.51	12	3.36	2646.00	226492.00	225816	20230726	-48.68	99600	20240531	16.37	140300	-17.39	20240102	99600	16.37	20240531	229500	-49.50	20230726	99600	16.37	20240531	1.31	N	096770	5000	5032 억		21371368	N	N	8711	N	00	N
75	20240718	150710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	116600	-3100	5	-2.59	371796446500	3082497	83.58	127500	128300	114900	155600	83800	119700	120615.35	22.32	0	-205662	128166	123932	118966	114732	109766	126050	116850	5033	35900	5000	86180	100	1	95735590	111628	44.07	0.51	12	3.22	2646.00	226492.00	225816	20230726	-48.37	99600	20240531	17.07	140300	-16.89	20240102	99600	17.07	20240531	229500	-49.19	20230726	99600	17.07	20240531	1.31	N	096770	5000	5032 억		21371368	N	N	10857	N	00	N
76	20240718	140704	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	118200	-1500	5	-1.25	347225192900	2872677	77.89	127500	128300	114900	155600	83800	119700	120871.64	22.32	0	-230126	128166	123932	118966	114732	109766	126050	116850	5033	35900	5000	86180	100	1	95735590	113159	44.67	0.52	12	3.00	2646.00	226492.00	225816	20230726	-47.66	99600	20240531	18.67	140300	-15.75	20240102	99600	18.67	20240531	229500	-48.50	20230726	99600	18.67	20240531	1.31	N	096770	5000	5032 억		21371368	N	N	10857	N	00	N
77	20240718	130705	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120800	1100	2	0.92	319183205300	2637380	71.51	127500	128300	114900	155600	83800	119700	121022.84	22.32	0	-245181	128166	123932	118966	114732	109766	126050	116850	5033	35900	5000	86180	100	1	95735590	115649	45.65	0.53	12	2.75	2646.00	226492.00	225816	20230726	-46.51	99600	20240531	21.29	140300	-13.90	20240102	99600	21.29	20240531	229500	-47.36	20230726	99600	21.29	20240531	1.31	N	096770	5000	5032 억		21371368	N	N	10857	N	00	N
78	20240718	120706	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120400	700	2	0.58	298504805900	2465363	66.85	127500	128300	114900	155600	83800	119700	121079.45	22.32	0	-258437	128166	123932	118966	114732	109766	126050	116850	5033	35900	5000	86180	100	1	95735590	115266	45.50	0.53	12	2.58	2646.00	226492.00	225816	20230726	-46.68	99600	20240531	20.88	140300	-14.18	20240102	99600	20.88	20240531	229500	-47.54	20230726	99600	20.88	20240531	1.31	N	096770	5000	5032 억		21371368	N	N	10857	N	00	N
79	20240718	110710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120500	800	2	0.67	257626072600	2127252	57.68	127500	128300	114900	155600	83800	119700	121107.45	22.32	0	-264093	128166	123932	118966	114732	109766	126050	116850	5033	35900	5000	86180	100	1	95735590	115361	45.54	0.53	12	2.22	2646.00	226492.00	225816	20230726	-46.64	99600	20240531	20.98	140300	-14.11	20240102	99600	20.98	20240531	229500	-47.49	20230726	99600	20.98	20240531	1.31	N	096770	5000	5032 억		21371368	N	N	10857	N	00	N
80	20240718	100712	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	116000	-3700	5	-3.09	212958683000	1749262	47.43	127500	128300	115500	155600	83800	119700	121742.02	22.32	0	-279153	128166	123932	118966	114732	109766	126050	116850	5033	35900	5000	86180	100	1	95735590	111053	43.84	0.51	12	1.83	2646.00	226492.00	225816	20230726	-48.63	99600	20240531	16.47	140300	-17.32	20240102	99600	16.47	20240531	229500	-49.46	20230726	99600	16.47	20240531	1.31	N	096770	5000	5032 억		21371368	N	N	10857	N	00	N
81	20240718	090712	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	122700	3000	2	2.51	95242169300	763684	20.71	127500	128300	121000	155600	83800	119700	124714.11	22.32	0	-120182	128166	123932	118966	114732	109766	126050	116850	5033	35900	5000	86180	100	1	95735590	117468	46.37	0.54	12	0.80	2646.00	226492.00	225816	20230726	-45.66	99600	20240531	23.19	140300	-12.54	20240102	99600	23.19	20240531	229500	-46.54	20230726	99600	23.19	20240531	1.31	N	096770	5000	5032 억		21371368	N	N	10857	N	00	N
82	20240717	160740	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	119700	6400	2	5.65	425190735400	3563650	316.52	115000	123200	114000	147200	79400	113300	119316.01	22.04	0	255730	119100	116200	112100	109200	105100	117650	110650	5033	33900	5000	81570	100	1	95735590	114596	45.24	0.53	12	3.72	2646.00	226492.00	225816	20230726	-46.99	99600	20240531	20.18	140300	-14.68	20240102	99600	20.18	20240531	229500	-47.84	20230726	99600	20.18	20240531	1.28	N	096770	5000	5032 억		21102893	N	N	10834	N	00	N
83	20240717	150744	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120100	6800	2	6.00	413897892600	3469334	308.14	115000	123200	114000	147200	79400	113300	119305.39	22.04	0	235685	119100	116200	112100	109200	105100	117650	110650	5033	33900	5000	81570	100	1	95735590	114978	45.39	0.53	12	3.62	2646.00	226492.00	225816	20230726	-46.82	99600	20240531	20.58	140300	-14.40	20240102	99600	20.58	20240531	229500	-47.67	20230726	99600	20.58	20240531	1.28	N	096770	5000	5032 억		21102893	N	N	9141	N	00	N
84	20240717	140741	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	118200	4900	2	4.32	363655259600	3051660	271.04	115000	123200	114000	147200	79400	113300	119170.33	22.04	0	255991	119100	116200	112100	109200	105100	117650	110650	5033	33900	5000	81570	100	1	95735590	113159	44.67	0.52	12	3.19	2646.00	226492.00	225816	20230726	-47.66	99600	20240531	18.67	140300	-15.75	20240102	99600	18.67	20240531	229500	-48.50	20230726	99600	18.67	20240531	1.28	N	096770	5000	5032 억		21102893	N	N	9141	N	00	N
85	20240717	130740	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120100	6800	2	6.00	299515488300	2504695	222.46	115000	123200	114800	147200	79400	113300	119586.78	22.04	0	286764	119100	116200	112100	109200	105100	117650	110650	5033	33900	5000	81570	100	1	95735590	114978	45.39	0.53	12	2.62	2646.00	226492.00	225816	20230726	-46.82	99600	20240531	20.58	140300	-14.40	20240102	99600	20.58	20240531	229500	-47.67	20230726	99600	20.58	20240531	1.28	N	096770	5000	5032 억		21102893	N	N	9141	N	00	N
86	20240717	120741	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	121700	8400	2	7.41	265902750800	2228280	197.91	115000	123200	114800	147200	79400	113300	119336.51	22.04	0	271440	119100	116200	112100	109200	105100	117650	110650	5033	33900	5000	81570	100	1	95735590	116510	45.99	0.54	12	2.33	2646.00	226492.00	225816	20230726	-46.11	99600	20240531	22.19	140300	-13.26	20240102	99600	22.19	20240531	229500	-46.97	20230726	99600	22.19	20240531	1.28	N	096770	5000	5032 억		21102893	N	N	9141	N	00	N
87	20240717	110741	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	120400	7100	2	6.27	189658423200	1603055	142.38	115000	121100	114800	147200	79400	113300	118317.05	22.04	0	189265	119100	116200	112100	109200	105100	117650	110650	5033	33900	5000	81570	100	1	95735590	115266	45.50	0.53	12	1.67	2646.00	226492.00	225816	20230726	-46.68	99600	20240531	20.88	140300	-14.18	20240102	99600	20.88	20240531	229500	-47.54	20230726	99600	20.88	20240531	1.28	N	096770	5000	5032 억		21102893	N	N	9141	N	00	N
88	20240717	100741	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	117100	3800	2	3.35	128916578500	1093646	97.14	115000	119800	114800	147200	79400	113300	117886.41	22.04	0	124031	119100	116200	112100	109200	105100	117650	110650	5033	33900	5000	81570	100	1	95735590	112106	44.26	0.52	12	1.14	2646.00	226492.00	225816	20230726	-48.14	99600	20240531	17.57	140300	-16.54	20240102	99600	17.57	20240531	229500	-48.98	20230726	99600	17.57	20240531	1.28	N	096770	5000	5032 억		21102893	N	N	9141	N	00	N
89	20240717	090613	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	116800	3500	2	3.09	36508560900	311195	27.64	115000	119300	114800	147200	79400	113300	117344.02	22.04	0	57349	119100	116200	112100	109200	105100	117650	110650	5033	33900	5000	81570	100	1	95735590	111819	44.14	0.52	12	0.33	2646.00	226492.00	225816	20230726	-48.28	99600	20240531	17.27	140300	-16.75	20240102	99600	17.27	20240531	229500	-49.11	20230726	99600	17.27	20240531	1.28	N	096770	5000	5032 억		21102893	N	N	9141	N	00	N
90	20240716	160742	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113300	5300	2	4.91	124402100800	1115071	212.01	109100	115000	108000	140400	75600	108000	111560.06	21.89	0	135498	112333	110166	108833	106666	105333	109500	106000	5033	32400	5000	77760	100	1	95735590	108468	42.82	0.50	12	1.16	2646.00	226492.00	225816	20230726	-49.83	99600	20240531	13.76	140300	-19.24	20240102	99600	13.76	20240531	229500	-50.63	20230726	99600	13.76	20240531	1.27	N	096770	5000	5032 억		20954035	N	N	9140	N	00	N
91	20240716	150750	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113900	5900	2	5.46	111580942000	1002249	190.56	109100	115000	108000	140400	75600	108000	111330.56	21.89	0	122284	112333	110166	108833	106666	105333	109500	106000	5033	32400	5000	77760	100	1	95735590	109043	43.05	0.50	12	1.05	2646.00	226492.00	225816	20230726	-49.56	99600	20240531	14.36	140300	-18.82	20240102	99600	14.36	20240531	229500	-50.37	20230726	99600	14.36	20240531	1.27	N	096770	5000	5032 억		20954035	N	N	11375	N	00	N
92	20240716	140746	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109700	1700	2	1.57	57760958600	525956	100.00	109100	112200	108000	140400	75600	108000	109820.89	21.89	0	19015	112333	110166	108833	106666	105333	109500	106000	5033	32400	5000	77760	100	1	95735590	105022	41.46	0.48	12	0.55	2646.00	226492.00	225816	20230726	-51.42	99600	20240531	10.14	140300	-21.81	20240102	99600	10.14	20240531	229500	-52.20	20230726	99600	10.14	20240531	1.27	N	096770	5000	5032 억		20954035	N	N	11375	N	00	N
93	20240716	130748	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108700	700	2	0.65	47434253700	432021	82.14	109100	112200	108000	140400	75600	108000	109796.18	21.89	0	2070	112333	110166	108833	106666	105333	109500	106000	5033	32400	5000	77760	100	1	95735590	104065	41.08	0.48	12	0.45	2646.00	226492.00	225816	20230726	-51.86	99600	20240531	9.14	140300	-22.52	20240102	99600	9.14	20240531	229500	-52.64	20230726	99600	9.14	20240531	1.27	N	096770	5000	5032 억		20954035	N	N	11375	N	00	N
94	20240716	120746	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108700	700	2	0.65	43029586700	391411	74.42	109100	112200	108000	140400	75600	108000	109934.54	21.89	0	17233	112333	110166	108833	106666	105333	109500	106000	5033	32400	5000	77760	100	1	95735590	104065	41.08	0.48	12	0.41	2646.00	226492.00	225816	20230726	-51.86	99600	20240531	9.14	140300	-22.52	20240102	99600	9.14	20240531	229500	-52.64	20230726	99600	9.14	20240531	1.27	N	096770	5000	5032 억		20954035	N	N	11375	N	00	N
95	20240716	110746	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108400	400	2	0.37	40205442100	365410	69.48	109100	112200	108000	140400	75600	108000	110028.30	21.89	0	28380	112333	110166	108833	106666	105333	109500	106000	5033	32400	5000	77760	100	1	95735590	103777	40.97	0.48	12	0.38	2646.00	226492.00	225816	20230726	-52.00	99600	20240531	8.84	140300	-22.74	20240102	99600	8.84	20240531	229500	-52.77	20230726	99600	8.84	20240531	1.27	N	096770	5000	5032 억		20954035	N	N	11375	N	00	N
96	20240716	100747	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109700	1700	2	1.57	33092227200	299994	57.04	109100	112200	108000	140400	75600	108000	110309.63	21.89	0	43295	112333	110166	108833	106666	105333	109500	106000	5033	32400	5000	77760	100	1	95735590	105022	41.46	0.48	12	0.31	2646.00	226492.00	225816	20230726	-51.42	99600	20240531	10.14	140300	-21.81	20240102	99600	10.14	20240531	229500	-52.20	20230726	99600	10.14	20240531	1.27	N	096770	5000	5032 억		20954035	N	N	11375	N	00	N
97	20240716	090745	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108900	900	2	0.83	5814271700	53262	10.13	109100	109900	108000	140400	75600	108000	109163.60	21.89	0	3961	112333	110166	108833	106666	105333	109500	106000	5033	32400	5000	77760	100	1	95735590	104256	41.16	0.48	12	0.06	2646.00	226492.00	225816	20230726	-51.77	99600	20240531	9.34	140300	-22.38	20240102	99600	9.34	20240531	229500	-52.55	20230726	99600	9.34	20240531	1.27	N	096770	5000	5032 억		20954035	N	N	11375	N	00	N
98	20240715	160733	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108000	-100	5	-0.09	56636677600	520680	60.77	108100	111000	107500	140500	75700	108100	108778.08	21.90	0	-51038	115166	111632	109166	105632	103166	111100	105100	5033	32400	5000	77830	100	1	95735590	103394	40.82	0.48	12	0.54	2646.00	226492.00	225816	20230726	-52.17	99600	20240531	8.43	140300	-23.02	20240102	99600	8.43	20240531	229500	-52.94	20230726	99600	8.43	20240531	1.26	N	096770	5000	5032 억		20966406	N	N	10889	N	00	N
99	20240715	150739	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108200	100	2	0.09	51710832900	475094	55.45	108100	111000	107500	140500	75700	108100	108845.28	21.90	0	-28490	115166	111632	109166	105632	103166	111100	105100	5033	32400	5000	77830	100	1	95735590	103586	40.89	0.48	12	0.50	2646.00	226492.00	225816	20230726	-52.08	99600	20240531	8.63	140300	-22.88	20240102	99600	8.63	20240531	229500	-52.85	20230726	99600	8.63	20240531	1.26	N	096770	5000	5032 억		20966406	N	N	12246	N	00	N
100	20240715	140737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108200	100	2	0.09	48394360900	444421	51.87	108100	111000	107500	140500	75700	108100	108895.24	21.90	0	-22778	115166	111632	109166	105632	103166	111100	105100	5033	32400	5000	77830	100	1	95735590	103586	40.89	0.48	12	0.46	2646.00	226492.00	225816	20230726	-52.08	99600	20240531	8.63	140300	-22.88	20240102	99600	8.63	20240531	229500	-52.85	20230726	99600	8.63	20240531	1.26	N	096770	5000	5032 억		20966406	N	N	12246	N	00	N
101	20240715	130739	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108200	100	2	0.09	42105392900	386202	45.08	108100	111000	107500	140500	75700	108100	109027.20	21.90	0	5950	115166	111632	109166	105632	103166	111100	105100	5033	32400	5000	77830	100	1	95735590	103586	40.89	0.48	12	0.40	2646.00	226492.00	225816	20230726	-52.08	99600	20240531	8.63	140300	-22.88	20240102	99600	8.63	20240531	229500	-52.85	20230726	99600	8.63	20240531	1.26	N	096770	5000	5032 억		20966406	N	N	12246	N	00	N
102	20240715	120738	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108400	300	2	0.28	37614590500	344702	40.23	108100	111000	107500	140500	75700	108100	109125.68	21.90	0	29382	115166	111632	109166	105632	103166	111100	105100	5033	32400	5000	77830	100	1	95735590	103777	40.97	0.48	12	0.36	2646.00	226492.00	225816	20230726	-52.00	99600	20240531	8.84	140300	-22.74	20240102	99600	8.84	20240531	229500	-52.77	20230726	99600	8.84	20240531	1.26	N	096770	5000	5032 억		20966406	N	N	12246	N	00	N
103	20240715	110737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108100	0	3	0.00	33286232500	304769	35.57	108100	111000	107500	140500	75700	108100	109222.39	21.90	0	37889	115166	111632	109166	105632	103166	111100	105100	5033	32400	5000	77830	100	1	95735590	103490	40.85	0.48	12	0.32	2646.00	226492.00	225816	20230726	-52.13	99600	20240531	8.53	140300	-22.95	20240102	99600	8.53	20240531	229500	-52.90	20230726	99600	8.53	20240531	1.26	N	096770	5000	5032 억		20966406	N	N	12246	N	00	N
104	20240715	100737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109700	1600	2	1.48	23142597100	211371	24.67	108100	111000	107500	140500	75700	108100	109496.09	21.90	0	46714	115166	111632	109166	105632	103166	111100	105100	5033	32400	5000	77830	100	1	95735590	105022	41.46	0.48	12	0.22	2646.00	226492.00	225816	20230726	-51.42	99600	20240531	10.14	140300	-21.81	20240102	99600	10.14	20240531	229500	-52.20	20230726	99600	10.14	20240531	1.26	N	096770	5000	5032 억		20966406	N	N	12246	N	00	N
105	20240715	090739	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108900	800	2	0.74	4938288000	45534	5.31	108100	109400	107500	140500	75700	108100	108462.46	21.90	0	11079	115166	111632	109166	105632	103166	111100	105100	5033	32400	5000	77830	100	1	95735590	104256	41.16	0.48	12	0.05	2646.00	226492.00	225816	20230726	-51.77	99600	20240531	9.34	140300	-22.38	20240102	99600	9.34	20240531	229500	-52.55	20230726	99600	9.34	20240531	1.26	N	096770	5000	5032 억		20966406	N	N	12246	N	00	N
106	20240712	160731	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108100	1000	2	0.93	92768503200	851981	115.72	108100	112700	106700	139200	75000	107100	108888.62	21.97	0	-110921	111833	109466	108233	105866	104633	108850	105250	5033	32100	5000	77110	100	1	95735590	103490	40.85	0.48	12	0.89	2646.00	226492.00	225816	20230726	-52.13	99600	20240531	8.53	140300	-22.95	20240102	99600	8.53	20240531	229500	-52.90	20230726	99600	8.53	20240531	1.23	N	096770	5000	5032 억		21037638	N	N	11925	N	00	N
107	20240712	150737	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108100	1000	2	0.93	86538823200	794293	107.89	108100	112700	106700	139200	75000	107100	108952.72	21.97	0	-116141	111833	109466	108233	105866	104633	108850	105250	5033	32100	5000	77110	100	1	95735590	103490	40.85	0.48	12	0.83	2646.00	226492.00	225816	20230726	-52.13	99600	20240531	8.53	140300	-22.95	20240102	99600	8.53	20240531	229500	-52.90	20230726	99600	8.53	20240531	1.23	N	096770	5000	5032 억		21037638	N	N	4727	N	00	N
108	20240712	140740	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107500	400	2	0.37	79868263200	732307	99.47	108100	112700	106700	139200	75000	107100	109066.17	21.97	0	-102143	111833	109466	108233	105866	104633	108850	105250	5033	32100	5000	77110	100	1	95735590	102916	40.63	0.47	12	0.76	2646.00	226492.00	225816	20230726	-52.39	99600	20240531	7.93	140300	-23.38	20240102	99600	7.93	20240531	229500	-53.16	20230726	99600	7.93	20240531	1.23	N	096770	5000	5032 억		21037638	N	N	4727	N	00	N
109	20240712	130734	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107400	300	2	0.28	69493608600	635410	86.31	108100	112700	107000	139200	75000	107100	109371.14	21.97	0	-48325	111833	109466	108233	105866	104633	108850	105250	5033	32100	5000	77110	100	1	95735590	102820	40.59	0.47	12	0.66	2646.00	226492.00	225816	20230726	-52.44	99600	20240531	7.83	140300	-23.45	20240102	99600	7.83	20240531	229500	-53.20	20230726	99600	7.83	20240531	1.23	N	096770	5000	5032 억		21037638	N	N	4727	N	00	N
110	20240712	120736	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107900	800	2	0.75	64752863000	591313	80.32	108100	112700	107000	139200	75000	107100	109510.34	21.97	0	-31244	111833	109466	108233	105866	104633	108850	105250	5033	32100	5000	77110	100	1	95735590	103299	40.78	0.48	12	0.62	2646.00	226492.00	225816	20230726	-52.22	99600	20240531	8.33	140300	-23.09	20240102	99600	8.33	20240531	229500	-52.98	20230726	99600	8.33	20240531	1.23	N	096770	5000	5032 억		21037638	N	N	4727	N	00	N
111	20240712	110733	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107200	100	2	0.09	58249546100	530921	72.11	108100	112700	107100	139200	75000	107100	109718.30	21.97	0	-2452	111833	109466	108233	105866	104633	108850	105250	5033	32100	5000	77110	100	1	95735590	102629	40.51	0.47	12	0.55	2646.00	226492.00	225816	20230726	-52.53	99600	20240531	7.63	140300	-23.59	20240102	99600	7.63	20240531	229500	-53.29	20230726	99600	7.63	20240531	1.23	N	096770	5000	5032 억		21037638	N	N	4727	N	00	N
112	20240712	100736	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107900	800	2	0.75	46363831000	420568	57.12	108100	112700	107600	139200	75000	107100	110247.28	21.97	0	42240	111833	109466	108233	105866	104633	108850	105250	5033	32100	5000	77110	100	1	95735590	103299	40.78	0.48	12	0.44	2646.00	226492.00	225816	20230726	-52.22	99600	20240531	8.33	140300	-23.09	20240102	99600	8.33	20240531	229500	-52.98	20230726	99600	8.33	20240531	1.23	N	096770	5000	5032 억		21037638	N	N	4727	N	00	N
113	20240712	090732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111600	4500	2	4.20	22074628300	198438	26.95	108100	112700	108100	139200	75000	107100	111259.57	21.97	0	66184	111833	109466	108233	105866	104633	108850	105250	5033	32100	5000	77110	100	1	95735590	106841	42.18	0.49	12	0.21	2646.00	226492.00	225816	20230726	-50.58	99600	20240531	12.05	140300	-20.46	20240102	99600	12.05	20240531	229500	-51.37	20230726	99600	12.05	20240531	1.23	N	096770	5000	5032 억		21037638	N	N	4727	N	00	N
114	20240711	160729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107100	-1200	5	-1.11	78518284400	727802	122.49	109200	110600	107000	140700	75900	108300	107886.45	21.94	0	-99409	113633	110966	109633	106966	105633	110300	106300	5033	32400	5000	77970	100	1	95735590	102533	40.48	0.47	12	0.76	2646.00	226492.00	225816	20230726	-52.57	99600	20240531	7.53	140300	-23.66	20240102	99600	7.53	20240531	229500	-53.33	20230726	99600	7.53	20240531	1.23	N	096770	5000	5032 억		21004113	N	N	4727	N	00	N
115	20240711	150735	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107300	-1000	5	-0.92	55123876900	509401	85.74	109200	110600	107000	140700	75900	108300	108213.13	21.94	0	-110945	113633	110966	109633	106966	105633	110300	106300	5033	32400	5000	77970	100	1	95735590	102724	40.55	0.47	12	0.53	2646.00	226492.00	225816	20230726	-52.48	99600	20240531	7.73	140300	-23.52	20240102	99600	7.73	20240531	229500	-53.25	20230726	99600	7.73	20240531	1.23	N	096770	5000	5032 억		21004113	N	N	8234	N	00	N
116	20240711	140734	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107000	-1300	5	-1.20	45992986600	424378	71.43	109200	110600	107000	140700	75900	108300	108377.41	21.94	0	-90863	113633	110966	109633	106966	105633	110300	106300	5033	32400	5000	77970	100	1	95735590	102437	40.44	0.47	12	0.44	2646.00	226492.00	225816	20230726	-52.62	99600	20240531	7.43	140300	-23.73	20240102	99600	7.43	20240531	229500	-53.38	20230726	99600	7.43	20240531	1.23	N	096770	5000	5032 억		21004113	N	N	8234	N	00	N
117	20240711	130732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	107700	-600	5	-0.55	35239192300	324119	54.55	109200	110600	107600	140700	75900	108300	108723.01	21.94	0	-63349	113633	110966	109633	106966	105633	110300	106300	5033	32400	5000	77970	100	1	95735590	103107	40.70	0.48	12	0.34	2646.00	226492.00	225816	20230726	-52.31	99600	20240531	8.13	140300	-23.24	20240102	99600	8.13	20240531	229500	-53.07	20230726	99600	8.13	20240531	1.23	N	096770	5000	5032 억		21004113	N	N	8234	N	00	N
118	20240711	120732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108200	-100	5	-0.09	27970461800	256765	43.22	109200	110600	107600	140700	75900	108300	108934.09	21.94	0	-35540	113633	110966	109633	106966	105633	110300	106300	5033	32400	5000	77970	100	1	95735590	103586	40.89	0.48	12	0.27	2646.00	226492.00	225816	20230726	-52.08	99600	20240531	8.63	140300	-22.88	20240102	99600	8.63	20240531	229500	-52.85	20230726	99600	8.63	20240531	1.23	N	096770	5000	5032 억		21004113	N	N	8234	N	00	N
119	20240711	110730	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108900	600	2	0.55	18193800100	166364	28.00	109200	110600	108300	140700	75900	108300	109361.40	21.94	0	-5374	113633	110966	109633	106966	105633	110300	106300	5033	32400	5000	77970	100	1	95735590	104256	41.16	0.48	12	0.17	2646.00	226492.00	225816	20230726	-51.77	99600	20240531	9.34	140300	-22.38	20240102	99600	9.34	20240531	229500	-52.55	20230726	99600	9.34	20240531	1.23	N	096770	5000	5032 억		21004113	N	N	8234	N	00	N
120	20240711	100731	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108700	400	2	0.37	12337173300	112572	18.95	109200	110600	108300	140700	75900	108300	109593.62	21.94	0	9045	113633	110966	109633	106966	105633	110300	106300	5033	32400	5000	77970	100	1	95735590	104065	41.08	0.48	12	0.12	2646.00	226492.00	225816	20230726	-51.86	99600	20240531	9.14	140300	-22.52	20240102	99600	9.14	20240531	229500	-52.64	20230726	99600	9.14	20240531	1.23	N	096770	5000	5032 억		21004113	N	N	8234	N	00	N
121	20240711	090729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110300	2000	2	1.85	4598926900	41857	7.04	109200	110400	108300	140700	75900	108300	109872.35	21.94	0	8594	113633	110966	109633	106966	105633	110300	106300	5033	32400	5000	77970	100	1	95735590	105596	41.69	0.49	12	0.04	2646.00	226492.00	225816	20230726	-51.15	99600	20240531	10.74	140300	-21.38	20240102	99600	10.74	20240531	229500	-51.94	20230726	99600	10.74	20240531	1.23	N	096770	5000	5032 억		21004113	N	N	8234	N	00	N
122	20240710	160728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108300	-4200	5	-3.73	64727052400	588855	159.07	111500	112300	108300	146200	78800	112500	109921.08	22.05	0	-145355	114566	113532	112066	111032	109566	113750	111250	5033	33700	5000	81000	100	1	95735590	103682	40.93	0.48	12	0.62	2646.00	226492.00	225816	20230726	-52.04	99600	20240531	8.73	140300	-22.81	20240102	99600	8.73	20240531	229500	-52.81	20230726	99600	8.73	20240531	1.22	N	096770	5000	5032 억		21110616	N	N	8234	N	00	N
123	20240710	150730	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	108700	-3800	5	-3.38	57672103300	523794	141.50	111500	112300	108500	146200	78800	112500	110104.34	22.05	0	-135091	114566	113532	112066	111032	109566	113750	111250	5033	33700	5000	81000	100	1	95735590	104065	41.08	0.48	12	0.55	2646.00	226492.00	225816	20230726	-51.86	99600	20240531	9.14	140300	-22.52	20240102	99600	9.14	20240531	229500	-52.64	20230726	99600	9.14	20240531	1.22	N	096770	5000	5032 억		21110616	N	N	5798	N	00	N
124	20240710	140728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109600	-2900	5	-2.58	41908476100	379279	102.46	111500	112300	109500	146200	78800	112500	110494.86	22.05	0	-100349	114566	113532	112066	111032	109566	113750	111250	5033	33700	5000	81000	100	1	95735590	104926	41.42	0.48	12	0.40	2646.00	226492.00	225816	20230726	-51.46	99600	20240531	10.04	140300	-21.88	20240102	99600	10.04	20240531	229500	-52.24	20230726	99600	10.04	20240531	1.22	N	096770	5000	5032 억		21110616	N	N	5798	N	00	N
125	20240710	130729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109600	-2900	5	-2.58	35543403600	321257	86.78	111500	112300	109500	146200	78800	112500	110638.26	22.05	0	-86740	114566	113532	112066	111032	109566	113750	111250	5033	33700	5000	81000	100	1	95735590	104926	41.42	0.48	12	0.34	2646.00	226492.00	225816	20230726	-51.46	99600	20240531	10.04	140300	-21.88	20240102	99600	10.04	20240531	229500	-52.24	20230726	99600	10.04	20240531	1.22	N	096770	5000	5032 억		21110616	N	N	5798	N	00	N
126	20240710	120728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	109700	-2800	5	-2.49	30690032600	277013	74.83	111500	112300	109500	146200	78800	112500	110788.85	22.05	0	-76771	114566	113532	112066	111032	109566	113750	111250	5033	33700	5000	81000	100	1	95735590	105022	41.46	0.48	12	0.29	2646.00	226492.00	225816	20230726	-51.42	99600	20240531	10.14	140300	-21.81	20240102	99600	10.14	20240531	229500	-52.20	20230726	99600	10.14	20240531	1.22	N	096770	5000	5032 억		21110616	N	N	5798	N	00	N
127	20240710	110729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110500	-2000	5	-1.78	19526620000	175543	47.42	111500	112300	110400	146200	78800	112500	111235.20	22.05	0	-41346	114566	113532	112066	111032	109566	113750	111250	5033	33700	5000	81000	100	1	95735590	105788	41.76	0.49	12	0.18	2646.00	226492.00	225816	20230726	-51.07	99600	20240531	10.94	140300	-21.24	20240102	99600	10.94	20240531	229500	-51.85	20230726	99600	10.94	20240531	1.22	N	096770	5000	5032 억		21110616	N	N	5798	N	00	N
128	20240710	100725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111500	-1000	5	-0.89	8476251600	75893	20.50	111500	112300	111200	146200	78800	112500	111686.37	22.05	0	-13467	114566	113532	112066	111032	109566	113750	111250	5033	33700	5000	81000	100	1	95735590	106745	42.14	0.49	12	0.08	2646.00	226492.00	225816	20230726	-50.62	99600	20240531	11.95	140300	-20.53	20240102	99600	11.95	20240531	229500	-51.42	20230726	99600	11.95	20240531	1.22	N	096770	5000	5032 억		21110616	N	N	5798	N	00	N
129	20240710	090729	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111400	-1100	5	-0.98	2821117500	25295	6.83	111500	112300	111200	146200	78800	112500	111526.85	22.05	0	-6353	114566	113532	112066	111032	109566	113750	111250	5033	33700	5000	81000	100	1	95735590	106649	42.10	0.49	12	0.03	2646.00	226492.00	225816	20230726	-50.67	99600	20240531	11.85	140300	-20.60	20240102	99600	11.85	20240531	229500	-51.46	20230726	99600	11.85	20240531	1.22	N	096770	5000	5032 억		21110616	N	N	5798	N	00	N
130	20240709	160725	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112500	900	2	0.81	40917454800	365821	132.33	112500	113100	110600	145000	78200	111600	111850.20	22.05	0	3837	113933	112766	111833	110666	109733	112300	110200	5033	33400	5000	80350	100	1	95735590	107703	42.52	0.50	12	0.38	2646.00	226492.00	225816	20230726	-50.18	99600	20240531	12.95	140300	-19.81	20240102	99600	12.95	20240531	229500	-50.98	20230726	99600	12.95	20240531	1.21	N	096770	5000	5032 억		21114458	N	N	5798	N	00	N
131	20240709	150727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112500	900	2	0.81	38235745500	342001	123.72	112500	113100	110600	145000	78200	111600	111800.10	22.05	0	-3281	113933	112766	111833	110666	109733	112300	110200	5033	33400	5000	80350	100	1	95735590	107703	42.52	0.50	12	0.36	2646.00	226492.00	225816	20230726	-50.18	99600	20240531	12.95	140300	-19.81	20240102	99600	12.95	20240531	229500	-50.98	20230726	99600	12.95	20240531	1.21	N	096770	5000	5032 억		21114458	N	N	8520	N	00	N
132	20240709	140728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111900	300	2	0.27	32767302100	293355	106.12	112500	113100	110600	145000	78200	111600	111698.46	22.05	0	-18875	113933	112766	111833	110666	109733	112300	110200	5033	33400	5000	80350	100	1	95735590	107128	42.29	0.49	12	0.31	2646.00	226492.00	225816	20230726	-50.45	99600	20240531	12.35	140300	-20.24	20240102	99600	12.35	20240531	229500	-51.24	20230726	99600	12.35	20240531	1.21	N	096770	5000	5032 억		21114458	N	N	8520	N	00	N
133	20240709	130730	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112000	400	2	0.36	29203197200	261520	94.60	112500	113100	110600	145000	78200	111600	111667.17	22.05	0	-17592	113933	112766	111833	110666	109733	112300	110200	5033	33400	5000	80350	100	1	95735590	107224	42.33	0.49	12	0.27	2646.00	226492.00	225816	20230726	-50.40	99600	20240531	12.45	140300	-20.17	20240102	99600	12.45	20240531	229500	-51.20	20230726	99600	12.45	20240531	1.21	N	096770	5000	5032 억		21114458	N	N	8520	N	00	N
134	20240709	120731	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110900	-700	5	-0.63	23861853000	213625	77.28	112500	113100	110600	145000	78200	111600	111699.72	22.05	0	-20387	113933	112766	111833	110666	109733	112300	110200	5033	33400	5000	80350	100	1	95735590	106171	41.91	0.49	12	0.22	2646.00	226492.00	225816	20230726	-50.89	99600	20240531	11.35	140300	-20.96	20240102	99600	11.35	20240531	229500	-51.68	20230726	99600	11.35	20240531	1.21	N	096770	5000	5032 억		21114458	N	N	8520	N	00	N
135	20240709	110732	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	110800	-800	5	-0.72	20594016700	184149	66.62	112500	113100	110600	145000	78200	111600	111833.44	22.05	0	-18792	113933	112766	111833	110666	109733	112300	110200	5033	33400	5000	80350	100	1	95735590	106075	41.87	0.49	12	0.19	2646.00	226492.00	225816	20230726	-50.93	99600	20240531	11.24	140300	-21.03	20240102	99600	11.24	20240531	229500	-51.72	20230726	99600	11.24	20240531	1.21	N	096770	5000	5032 억		21114458	N	N	8520	N	00	N
136	20240709	100728	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112000	400	2	0.36	12532929400	111689	40.40	112500	113100	111400	145000	78200	111600	112212.75	22.05	0	-5428	113933	112766	111833	110666	109733	112300	110200	5033	33400	5000	80350	100	1	95735590	107224	42.33	0.49	12	0.12	2646.00	226492.00	225816	20230726	-50.40	99600	20240531	12.45	140300	-20.17	20240102	99600	12.45	20240531	229500	-51.20	20230726	99600	12.45	20240531	1.21	N	096770	5000	5032 억		21114458	N	N	8520	N	00	N
137	20240709	090727	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112700	1100	2	0.99	4087934600	36277	13.12	112500	113100	112300	145000	78200	111600	112686.68	22.05	0	11647	113933	112766	111833	110666	109733	112300	110200	5033	33400	5000	80350	100	1	95735590	107894	42.59	0.50	12	0.04	2646.00	226492.00	225816	20230726	-50.09	99600	20240531	13.15	140300	-19.67	20240102	99600	13.15	20240531	229500	-50.89	20230726	99600	13.15	20240531	1.21	N	096770	5000	5032 억		21114458	N	N	8520	N	00	N
138	20240708	160723	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111600	-900	5	-0.80	30726800600	274171	64.13	111800	113000	110900	146200	78800	112500	112072.82	22.05	0	-2673	116233	114366	113033	111166	109833	113700	110500	5033	33700	5000	81000	100	1	95735590	106841	42.18	0.49	12	0.29	2646.00	226492.00	225816	20230726	-50.58	99600	20240531	12.05	140300	-20.46	20240102	99600	12.05	20240531	229500	-51.37	20230726	99600	12.05	20240531	1.22	N	096770	5000	5032 억		21110245	N	N	8515	N	00	N
139	20240708	150724	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112000	-500	5	-0.44	26781756800	238861	55.87	111800	113000	110900	146200	78800	112500	112122.74	22.05	0	-4497	116233	114366	113033	111166	109833	113700	110500	5033	33700	5000	81000	100	1	95735590	107224	42.33	0.49	12	0.25	2646.00	226492.00	225816	20230726	-50.40	99600	20240531	12.45	140300	-20.17	20240102	99600	12.45	20240531	229500	-51.20	20230726	99600	12.45	20240531	1.22	N	096770	5000	5032 억		21110245	N	N	3247	N	00	N
140	20240708	140726	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112500	0	3	0.00	23394191300	208632	48.80	111800	113000	110900	146200	78800	112500	112131.33	22.05	0	-2769	116233	114366	113033	111166	109833	113700	110500	5033	33700	5000	81000	100	1	95735590	107703	42.52	0.50	12	0.22	2646.00	226492.00	225816	20230726	-50.18	99600	20240531	12.95	140300	-19.81	20240102	99600	12.95	20240531	229500	-50.98	20230726	99600	12.95	20240531	1.22	N	096770	5000	5032 억		21110245	N	N	3247	N	00	N
141	20240708	130722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112500	0	3	0.00	21255601300	189633	44.36	111800	113000	110900	146200	78800	112500	112088.05	22.05	0	-3775	116233	114366	113033	111166	109833	113700	110500	5033	33700	5000	81000	100	1	95735590	107703	42.52	0.50	12	0.20	2646.00	226492.00	225816	20230726	-50.18	99600	20240531	12.95	140300	-19.81	20240102	99600	12.95	20240531	229500	-50.98	20230726	99600	12.95	20240531	1.22	N	096770	5000	5032 억		21110245	N	N	3247	N	00	N
142	20240708	120724	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112600	100	2	0.09	19758540200	176325	41.24	111800	113000	110900	146200	78800	112500	112057.46	22.05	0	-3489	116233	114366	113033	111166	109833	113700	110500	5033	33700	5000	81000	100	1	95735590	107798	42.55	0.50	12	0.18	2646.00	226492.00	225816	20230726	-50.14	99600	20240531	13.05	140300	-19.74	20240102	99600	13.05	20240531	229500	-50.94	20230726	99600	13.05	20240531	1.22	N	096770	5000	5032 억		21110245	N	N	3247	N	00	N
143	20240708	110722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112000	-500	5	-0.44	17220090800	153674	35.95	111800	113000	110900	146200	78800	112500	112055.93	22.05	0	-6627	116233	114366	113033	111166	109833	113700	110500	5033	33700	5000	81000	100	1	95735590	107224	42.33	0.49	12	0.16	2646.00	226492.00	225816	20230726	-50.40	99600	20240531	12.45	140300	-20.17	20240102	99600	12.45	20240531	229500	-51.20	20230726	99600	12.45	20240531	1.22	N	096770	5000	5032 억		21110245	N	N	3247	N	00	N
144	20240708	100722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112300	-200	5	-0.18	12084537200	107942	25.25	111800	113000	110900	146200	78800	112500	111953.89	22.05	0	-8172	116233	114366	113033	111166	109833	113700	110500	5033	33700	5000	81000	100	1	95735590	107511	42.44	0.50	12	0.11	2646.00	226492.00	225816	20230726	-50.27	99600	20240531	12.75	140300	-19.96	20240102	99600	12.75	20240531	229500	-51.07	20230726	99600	12.75	20240531	1.22	N	096770	5000	5032 억		21110245	N	N	3247	N	00	N
145	20240708	090722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111300	-1200	5	-1.07	4149865000	37258	8.72	111800	112400	110900	146200	78800	112500	111381.28	22.05	0	-13685	116233	114366	113033	111166	109833	113700	110500	5033	33700	5000	81000	100	1	95735590	106554	42.06	0.49	12	0.04	2646.00	226492.00	225816	20230726	-50.71	99600	20240531	11.75	140300	-20.67	20240102	99600	11.75	20240531	229500	-51.50	20230726	99600	11.75	20240531	1.22	N	096770	5000	5032 억		21110245	N	N	3247	N	00	N
146	20240705	160719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112500	-2000	5	-1.75	47899622700	424876	114.66	114900	114900	111700	148800	80200	114500	112738.79	22.10	0	1393	117300	115900	114300	112900	111300	115100	112100	5033	34300	5000	82440	100	1	95735590	107703	42.52	0.50	12	0.44	2646.00	226492.00	225816	20230726	-50.18	99600	20240531	12.95	140300	-19.81	20240102	99600	12.95	20240531	229500	-50.98	20230726	99600	12.95	20240531	1.24	N	096770	5000	5032 억		21157316	N	N	3238	N	00	N
147	20240705	150721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112600	-1900	5	-1.66	43932170400	389601	105.14	114900	114900	111700	148800	80200	114500	112760.79	22.10	0	147	117300	115900	114300	112900	111300	115100	112100	5033	34300	5000	82440	100	1	95735590	107798	42.55	0.50	12	0.41	2646.00	226492.00	225816	20230726	-50.14	99600	20240531	13.05	140300	-19.74	20240102	99600	13.05	20240531	229500	-50.94	20230726	99600	13.05	20240531	1.24	N	096770	5000	5032 억		21157316	N	N	4185	N	00	N
148	20240705	140722	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111900	-2600	5	-2.27	38846621200	344394	92.94	114900	114900	111700	148800	80200	114500	112795.75	22.10	0	-6079	117300	115900	114300	112900	111300	115100	112100	5033	34300	5000	82440	100	1	95735590	107128	42.29	0.49	12	0.36	2646.00	226492.00	225816	20230726	-50.45	99600	20240531	12.35	140300	-20.24	20240102	99600	12.35	20240531	229500	-51.24	20230726	99600	12.35	20240531	1.24	N	096770	5000	5032 억		21157316	N	N	4185	N	00	N
149	20240705	130721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113100	-1400	5	-1.22	30685959800	271849	73.36	114900	114900	111700	148800	80200	114500	112877.14	22.10	0	1597	117300	115900	114300	112900	111300	115100	112100	5033	34300	5000	82440	100	1	95735590	108277	42.74	0.50	12	0.28	2646.00	226492.00	225816	20230726	-49.91	99600	20240531	13.55	140300	-19.39	20240102	99600	13.55	20240531	229500	-50.72	20230726	99600	13.55	20240531	1.24	N	096770	5000	5032 억		21157316	N	N	4185	N	00	N
150	20240705	120721	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113100	-1400	5	-1.22	28190424700	249775	67.41	114900	114900	111700	148800	80200	114500	112861.57	22.10	0	1174	117300	115900	114300	112900	111300	115100	112100	5033	34300	5000	82440	100	1	95735590	108277	42.74	0.50	12	0.26	2646.00	226492.00	225816	20230726	-49.91	99600	20240531	13.55	140300	-19.39	20240102	99600	13.55	20240531	229500	-50.72	20230726	99600	13.55	20240531	1.24	N	096770	5000	5032 억		21157316	N	N	4185	N	00	N
151	20240705	110719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112900	-1600	5	-1.40	23311508800	206707	55.78	114900	114900	111700	148800	80200	114500	112773.44	22.10	0	-7210	117300	115900	114300	112900	111300	115100	112100	5033	34300	5000	82440	100	1	95735590	108085	42.67	0.50	12	0.22	2646.00	226492.00	225816	20230726	-50.00	99600	20240531	13.35	140300	-19.53	20240102	99600	13.35	20240531	229500	-50.81	20230726	99600	13.35	20240531	1.24	N	096770	5000	5032 억		21157316	N	N	4185	N	00	N
152	20240705	100719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112600	-1900	5	-1.66	17923081700	158816	42.86	114900	114900	111700	148800	80200	114500	112851.68	22.10	0	-7648	117300	115900	114300	112900	111300	115100	112100	5033	34300	5000	82440	100	1	95735590	107798	42.55	0.50	12	0.17	2646.00	226492.00	225816	20230726	-50.14	99600	20240531	13.05	140300	-19.74	20240102	99600	13.05	20240531	229500	-50.94	20230726	99600	13.05	20240531	1.24	N	096770	5000	5032 억		21157316	N	N	4185	N	00	N
153	20240705	090720	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113100	-1400	5	-1.22	4416081900	38912	10.50	114900	114900	112800	148800	80200	114500	113482.15	22.10	0	-8298	117300	115900	114300	112900	111300	115100	112100	5033	34300	5000	82440	100	1	95735590	108277	42.74	0.50	12	0.04	2646.00	226492.00	225816	20230726	-49.91	99600	20240531	13.55	140300	-19.39	20240102	99600	13.55	20240531	229500	-50.72	20230726	99600	13.55	20240531	1.24	N	096770	5000	5032 억		21157316	N	N	4185	N	00	N
154	20240704	160716	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114500	400	2	0.35	41790324200	367030	71.37	115000	115700	112700	148300	79900	114100	113859.50	22.20	0	-10783	117966	116032	114266	112332	110566	117000	113300	5033	34200	5000	82150	100	1	95735590	109617	43.27	0.51	12	0.38	2646.00	226492.00	225816	20230726	-49.30	99600	20240531	14.96	140300	-18.39	20240102	99600	14.96	20240531	229500	-50.11	20230726	99600	14.96	20240531	1.22	N	096770	5000	5032 억		21257054	N	N	4185	N	00	N
155	20240704	150720	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113800	-300	5	-0.26	36632265100	321854	62.59	115000	115700	112700	148300	79900	114100	113816.40	22.20	0	-7714	117966	116032	114266	112332	110566	117000	113300	5033	34200	5000	82150	100	1	95735590	108947	43.01	0.50	12	0.34	2646.00	226492.00	225816	20230726	-49.60	99600	20240531	14.26	140300	-18.89	20240102	99600	14.26	20240531	229500	-50.41	20230726	99600	14.26	20240531	1.22	N	096770	5000	5032 억		21257054	N	N	22515	N	00	N
156	20240704	140719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114000	-100	5	-0.09	32720300800	287495	55.91	115000	115700	112700	148300	79900	114100	113811.72	22.20	0	-11483	117966	116032	114266	112332	110566	117000	113300	5033	34200	5000	82150	100	1	95735590	109139	43.08	0.50	12	0.30	2646.00	226492.00	225816	20230726	-49.52	99600	20240531	14.46	140300	-18.75	20240102	99600	14.46	20240531	229500	-50.33	20230726	99600	14.46	20240531	1.22	N	096770	5000	5032 억		21257054	N	N	22515	N	00	N
157	20240704	130719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113000	-1100	5	-0.96	28415739000	249695	48.55	115000	115700	112700	148300	79900	114100	113801.79	22.20	0	-19398	117966	116032	114266	112332	110566	117000	113300	5033	34200	5000	82150	100	1	95735590	108181	42.71	0.50	12	0.26	2646.00	226492.00	225816	20230726	-49.96	99600	20240531	13.45	140300	-19.46	20240102	99600	13.45	20240531	229500	-50.76	20230726	99600	13.45	20240531	1.22	N	096770	5000	5032 억		21257054	N	N	22515	N	00	N
158	20240704	120718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112900	-1200	5	-1.05	26152796700	229649	44.66	115000	115700	112700	148300	79900	114100	113881.60	22.20	0	-15703	117966	116032	114266	112332	110566	117000	113300	5033	34200	5000	82150	100	1	95735590	108085	42.67	0.50	12	0.24	2646.00	226492.00	225816	20230726	-50.00	99600	20240531	13.35	140300	-19.53	20240102	99600	13.35	20240531	229500	-50.81	20230726	99600	13.35	20240531	1.22	N	096770	5000	5032 억		21257054	N	N	22515	N	00	N
159	20240704	110717	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113200	-900	5	-0.79	22198698900	194653	37.85	115000	115700	113000	148300	79900	114100	114042.42	22.20	0	-10002	117966	116032	114266	112332	110566	117000	113300	5033	34200	5000	82150	100	1	95735590	108373	42.78	0.50	12	0.20	2646.00	226492.00	225816	20230726	-49.87	99600	20240531	13.65	140300	-19.32	20240102	99600	13.65	20240531	229500	-50.68	20230726	99600	13.65	20240531	1.22	N	096770	5000	5032 억		21257054	N	N	22515	N	00	N
160	20240704	100718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113400	-700	5	-0.61	15924322300	139359	27.10	115000	115700	113200	148300	79900	114100	114268.35	22.20	0	-5812	117966	116032	114266	112332	110566	117000	113300	5033	34200	5000	82150	100	1	95735590	108564	42.86	0.50	12	0.15	2646.00	226492.00	225816	20230726	-49.78	99600	20240531	13.86	140300	-19.17	20240102	99600	13.86	20240531	229500	-50.59	20230726	99600	13.86	20240531	1.22	N	096770	5000	5032 억		21257054	N	N	22515	N	00	N
161	20240704	090719	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114300	200	2	0.18	2883871700	25183	4.90	115000	115100	113600	148300	79900	114100	114516.69	22.20	0	588	117966	116032	114266	112332	110566	117000	113300	5033	34200	5000	82150	100	1	95735590	109426	43.20	0.50	12	0.03	2646.00	226492.00	225816	20230726	-49.38	99600	20240531	14.76	140300	-18.53	20240102	99600	14.76	20240531	229500	-50.20	20230726	99600	14.76	20240531	1.22	N	096770	5000	5032 억		21257054	N	N	22515	N	00	N
162	20240703	160715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114100	2200	2	1.97	58198605300	509202	104.32	113600	116200	112500	145400	78400	111900	114294.63	22.21	0	-11816	118700	115300	113500	110100	108300	114400	109200	5033	33500	5000	80560	100	1	95735590	109234	43.12	0.50	12	0.53	2646.00	226492.00	225816	20230726	-49.47	99600	20240531	14.56	140300	-18.67	20240102	99600	14.56	20240531	229500	-50.28	20230726	99600	14.56	20240531	1.24	N	096770	5000	5032 억		21258244	N	N	22510	N	00	N
163	20240703	150717	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114400	2500	2	2.23	52720707400	461271	94.50	113600	116200	112500	145400	78400	111900	114294.49	22.21	0	-15430	118700	115300	113500	110100	108300	114400	109200	5033	33500	5000	80560	100	1	95735590	109522	43.24	0.51	12	0.48	2646.00	226492.00	225816	20230726	-49.34	99600	20240531	14.86	140300	-18.46	20240102	99600	14.86	20240531	229500	-50.15	20230726	99600	14.86	20240531	1.24	N	096770	5000	5032 억		21258244	N	N	5532	N	00	N
164	20240703	140717	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113000	1100	2	0.98	44698401200	391034	80.11	113600	116200	112500	145400	78400	111900	114308.29	22.21	0	-10855	118700	115300	113500	110100	108300	114400	109200	5033	33500	5000	80560	100	1	95735590	108181	42.71	0.50	12	0.41	2646.00	226492.00	225816	20230726	-49.96	99600	20240531	13.45	140300	-19.46	20240102	99600	13.45	20240531	229500	-50.76	20230726	99600	13.45	20240531	1.24	N	096770	5000	5032 억		21258244	N	N	5532	N	00	N
165	20240703	130716	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113100	1200	2	1.07	41121026300	359341	73.62	113600	116200	112500	145400	78400	111900	114434.63	22.21	0	-3388	118700	115300	113500	110100	108300	114400	109200	5033	33500	5000	80560	100	1	95735590	108277	42.74	0.50	12	0.38	2646.00	226492.00	225816	20230726	-49.91	99600	20240531	13.55	140300	-19.39	20240102	99600	13.55	20240531	229500	-50.72	20230726	99600	13.55	20240531	1.24	N	096770	5000	5032 억		21258244	N	N	5532	N	00	N
166	20240703	120715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113000	1100	2	0.98	38509132400	336233	68.88	113600	116200	112500	145400	78400	111900	114531.18	22.21	0	330	118700	115300	113500	110100	108300	114400	109200	5033	33500	5000	80560	100	1	95735590	108181	42.71	0.50	12	0.35	2646.00	226492.00	225816	20230726	-49.96	99600	20240531	13.45	140300	-19.46	20240102	99600	13.45	20240531	229500	-50.76	20230726	99600	13.45	20240531	1.24	N	096770	5000	5032 억		21258244	N	N	5532	N	00	N
167	20240703	110718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113000	1100	2	0.98	34490616600	300648	61.59	113600	116200	112800	145400	78400	111900	114721.03	22.21	0	7801	118700	115300	113500	110100	108300	114400	109200	5033	33500	5000	80560	100	1	95735590	108181	42.71	0.50	12	0.31	2646.00	226492.00	225816	20230726	-49.96	99600	20240531	13.45	140300	-19.46	20240102	99600	13.45	20240531	229500	-50.76	20230726	99600	13.45	20240531	1.24	N	096770	5000	5032 억		21258244	N	N	5532	N	00	N
168	20240703	100718	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114400	2500	2	2.23	26579966600	231228	47.37	113600	116200	113400	145400	78400	111900	114951.48	22.21	0	11375	118700	115300	113500	110100	108300	114400	109200	5033	33500	5000	80560	100	1	95735590	109522	43.24	0.51	12	0.24	2646.00	226492.00	225816	20230726	-49.34	99600	20240531	14.86	140300	-18.46	20240102	99600	14.86	20240531	229500	-50.15	20230726	99600	14.86	20240531	1.24	N	096770	5000	5032 억		21258244	N	N	5532	N	00	N
169	20240703	090715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114600	2700	2	2.41	7452700900	65085	13.33	113600	115200	113400	145400	78400	111900	114507.64	22.21	0	901	118700	115300	113500	110100	108300	114400	109200	5033	33500	5000	80560	100	1	95735590	109713	43.31	0.51	12	0.07	2646.00	226492.00	225816	20230726	-49.25	99600	20240531	15.06	140300	-18.32	20240102	99600	15.06	20240531	229500	-50.07	20230726	99600	15.06	20240531	1.24	N	096770	5000	5032 억		21258244	N	N	5532	N	00	N
170	20240702	160714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	111900	-3400	5	-2.95	54377976400	480863	75.46	115400	116900	111700	149800	80800	115300	113084.96	22.26	0	-56056	118900	117100	114200	112400	109500	118000	113300	5033	34500	5000	83010	100	1	95735590	107128	42.29	0.49	12	0.50	2646.00	226492.00	225816	20230726	-50.45	99600	20240531	12.35	140300	-20.24	20240102	99600	12.35	20240531	229500	-51.24	20230726	99600	12.35	20240531	1.32	N	096770	5000	5032 억		21309021	N	N	5528	N	00	N
171	20240702	150714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112300	-3000	5	-2.60	47932791000	423308	66.43	115400	116900	111700	149800	80800	115300	113233.82	22.26	0	-48113	118900	117100	114200	112400	109500	118000	113300	5033	34500	5000	83010	100	1	95735590	107511	42.44	0.50	12	0.44	2646.00	226492.00	225816	20230726	-50.27	99600	20240531	12.75	140300	-19.96	20240102	99600	12.75	20240531	229500	-51.07	20230726	99600	12.75	20240531	1.32	N	096770	5000	5032 억		21309021	N	N	7020	N	00	N
172	20240702	140715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113400	-1900	5	-1.65	42861427500	378357	59.37	115400	116900	111700	149800	80800	115300	113283.01	22.26	0	-44386	118900	117100	114200	112400	109500	118000	113300	5033	34500	5000	83010	100	1	95735590	108564	42.86	0.50	12	0.40	2646.00	226492.00	225816	20230726	-49.78	99600	20240531	13.86	140300	-19.17	20240102	99600	13.86	20240531	229500	-50.59	20230726	99600	13.86	20240531	1.32	N	096770	5000	5032 억		21309021	N	N	7020	N	00	N
173	20240702	130715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113900	-1400	5	-1.21	39732136600	350811	55.05	115400	116900	111700	149800	80800	115300	113257.93	22.26	0	-48067	118900	117100	114200	112400	109500	118000	113300	5033	34500	5000	83010	100	1	95735590	109043	43.05	0.50	12	0.37	2646.00	226492.00	225816	20230726	-49.56	99600	20240531	14.36	140300	-18.82	20240102	99600	14.36	20240531	229500	-50.37	20230726	99600	14.36	20240531	1.32	N	096770	5000	5032 억		21309021	N	N	7020	N	00	N
174	20240702	120715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112500	-2800	5	-2.43	35310263200	311795	48.93	115400	116900	111700	149800	80800	115300	113248.30	22.26	0	-56233	118900	117100	114200	112400	109500	118000	113300	5033	34500	5000	83010	100	1	95735590	107703	42.52	0.50	12	0.33	2646.00	226492.00	225816	20230726	-50.18	99600	20240531	12.95	140300	-19.81	20240102	99600	12.95	20240531	229500	-50.98	20230726	99600	12.95	20240531	1.32	N	096770	5000	5032 억		21309021	N	N	7020	N	00	N
175	20240702	110714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112400	-2900	5	-2.52	30900768000	272663	42.79	115400	116900	111700	149800	80800	115300	113329.50	22.26	0	-50638	118900	117100	114200	112400	109500	118000	113300	5033	34500	5000	83010	100	1	95735590	107607	42.48	0.50	12	0.28	2646.00	226492.00	225816	20230726	-50.22	99600	20240531	12.85	140300	-19.89	20240102	99600	12.85	20240531	229500	-51.02	20230726	99600	12.85	20240531	1.32	N	096770	5000	5032 억		21309021	N	N	7020	N	00	N
176	20240702	100715	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112700	-2600	5	-2.25	24634956100	217059	34.06	115400	116900	111700	149800	80800	115300	113494.25	22.26	0	-48248	118900	117100	114200	112400	109500	118000	113300	5033	34500	5000	83010	100	1	95735590	107894	42.59	0.50	12	0.23	2646.00	226492.00	225816	20230726	-50.09	99600	20240531	13.15	140300	-19.67	20240102	99600	13.15	20240531	229500	-50.89	20230726	99600	13.15	20240531	1.32	N	096770	5000	5032 억		21309021	N	N	7020	N	00	N
177	20240702	090716	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	113700	-1600	5	-1.39	8169265200	70968	11.14	115400	116900	113600	149800	80800	115300	115111.94	22.26	0	-20577	118900	117100	114200	112400	109500	118000	113300	5033	34500	5000	83010	100	1	95735590	108851	42.97	0.50	12	0.07	2646.00	226492.00	225816	20230726	-49.65	99600	20240531	14.16	140300	-18.96	20240102	99600	14.16	20240531	229500	-50.46	20230726	99600	14.16	20240531	1.32	N	096770	5000	5032 억		21309021	N	N	7020	N	00	N
178	20240701	160712	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115300	-800	5	-0.69	71529847000	628985	35.41	114000	116000	111300	150900	81300	116100	113715.99	22.27	0	-7391	125433	120766	115233	110566	105033	123100	112900	5033	34800	5000	83590	100	1	95735590	110383	43.58	0.51	12	0.66	2646.00	226492.00	225816	20230726	-48.94	99600	20240531	15.76	140300	-17.82	20240102	99600	15.76	20240531	229500	-49.76	20230726	99600	15.76	20240531	1.33	N	096770	5000	5032 억		21321573	N	N	7011	N	00	N
179	20240701	150714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115000	-1100	5	-0.95	66001675100	580998	32.71	114000	116000	111300	150900	81300	116100	113595.93	22.27	0	-14589	125433	120766	115233	110566	105033	123100	112900	5033	34800	5000	83590	100	1	95735590	110096	43.46	0.51	12	0.61	2646.00	226492.00	225816	20230726	-49.07	99600	20240531	15.46	140300	-18.03	20240102	99600	15.46	20240531	229500	-49.89	20230726	99600	15.46	20240531	1.33	N	096770	5000	5032 억		21321573	N	N	3074	N	00	N
180	20240701	140713	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114300	-1800	5	-1.55	60068170900	529399	29.80	114000	116000	111300	150900	81300	116100	113459.53	22.27	0	-14115	125433	120766	115233	110566	105033	123100	112900	5033	34800	5000	83590	100	1	95735590	109426	43.20	0.50	12	0.55	2646.00	226492.00	225816	20230726	-49.38	99600	20240531	14.76	140300	-18.53	20240102	99600	14.76	20240531	229500	-50.20	20230726	99600	14.76	20240531	1.33	N	096770	5000	5032 억		21321573	N	N	3074	N	00	N
181	20240701	130713	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	114800	-1300	5	-1.12	54235346700	478331	26.93	114000	116000	111300	150900	81300	116100	113378.50	22.27	0	-23309	125433	120766	115233	110566	105033	123100	112900	5033	34800	5000	83590	100	1	95735590	109904	43.39	0.51	12	0.50	2646.00	226492.00	225816	20230726	-49.16	99600	20240531	15.26	140300	-18.18	20240102	99600	15.26	20240531	229500	-49.98	20230726	99600	15.26	20240531	1.33	N	096770	5000	5032 억		21321573	N	N	3074	N	00	N
182	20240701	120714	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115700	-400	5	-0.34	49605970100	438150	24.67	114000	116000	111300	150900	81300	116100	113209.85	22.27	0	-26558	125433	120766	115233	110566	105033	123100	112900	5033	34800	5000	83590	100	1	95735590	110766	43.73	0.51	12	0.46	2646.00	226492.00	225816	20230726	-48.76	99600	20240531	16.16	140300	-17.53	20240102	99600	16.16	20240531	229500	-49.59	20230726	99600	16.16	20240531	1.33	N	096770	5000	5032 억		21321573	N	N	3074	N	00	N
183	20240701	110712	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	115700	-400	5	-0.34	42022040200	372404	20.97	114000	115900	111300	150900	81300	116100	112830.59	22.27	0	-26883	125433	120766	115233	110566	105033	123100	112900	5033	34800	5000	83590	100	1	95735590	110766	43.73	0.51	12	0.39	2646.00	226492.00	225816	20230726	-48.76	99600	20240531	16.16	140300	-17.53	20240102	99600	16.16	20240531	229500	-49.59	20230726	99600	16.16	20240531	1.33	N	096770	5000	5032 억		21321573	N	N	3074	N	00	N
184	20240701	100711	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112800	-3300	5	-2.84	30030070600	267339	15.05	114000	114000	111300	150900	81300	116100	112314.49	22.27	0	-34539	125433	120766	115233	110566	105033	123100	112900	5033	34800	5000	83590	100	1	95735590	107990	42.63	0.50	12	0.28	2646.00	226492.00	225816	20230726	-50.05	99600	20240531	13.25	140300	-19.60	20240102	99600	13.25	20240531	229500	-50.85	20230726	99600	13.25	20240531	1.33	N	096770	5000	5032 억		21321573	N	N	3074	N	00	N
185	20240701	090710	55	40.00	KOSPI200		화학	N	N	N	Y	40	Y	112300	-3800	5	-3.27	12642801400	112219	6.32	114000	114000	111600	150900	81300	116100	112628.95	22.27	0	-20109	125433	120766	115233	110566	105033	123100	112900	5033	34800	5000	83590	100	1	95735590	107511	42.44	0.50	12	0.12	2646.00	226492.00	225816	20230726	-50.27	99600	20240531	12.75	140300	-19.96	20240102	99600	12.75	20240531	229500	-51.07	20230726	99600	12.75	20240531	1.33	N	096770	5000	5032 억		21321573	N	N	3074	N	00	N